宏捷科 (8086)-凱基-信義券商分點個股進出

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
99.4
漲跌
▲4.5
漲幅
+4.74%
成交量
3,328張
產業
上櫃半導體類股
1338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－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/11/21	50	97.43	0	0.00	99.40	50	2,447	2.04%
2024/11/12	0	0.00	1	99.50	96.10	-1	2,342	-0.04%
2024/10/28	1	94.00	2	94.30	93.80	-1	2,444	-0.04%
2024/10/25	1	98.00	0	0.00	97.80	1	2,451	0.04%
2024/10/18	0.1	102.00	0	0.00	101.00	0.1	2,479	0.00%
2024/10/16	0.1	104.00	0	0.00	103.00	0.1	2,523	0.00%
2024/10/09	0.2	105.25	0	0.00	101.50	0.2	2,558	0.01%
2024/10/07	0	0.00	0.5	105.00	105.00	-0.5	2,664	-0.02%
2024/10/01	0	0.00	1	106.50	106.00	-1	2,786	-0.04%
2024/09/27	0	0.00	1	106.50	108.00	-1	2,980	-0.03%
2024/09/25	2	108.25	1	108.00	107.50	1	3,049	0.03%
2024/09/24	5	106.10	2	106.50	107.00	3	3,120	0.10%
2024/09/16	0.5	105.50	2	105.00	105.00	-1.5	3,139	-0.05%
2024/09/06	0	0.00	2	102.00	100.50	-2	3,567	-0.06%
2024/09/05	4	100.75	0	0.00	101.00	4	3,560	0.11%
2024/09/04	0	0.00	1	102.00	102.50	-1	3,524	-0.03%
2024/09/02	2	117.50	0	0.00	115.00	2	3,453	0.06%
2024/08/30	3.2	116.25	2	118.00	115.00	1.2	3,382	0.04%
2024/08/29	1	109.00	1	112.00	113.00	0	3,207	0.00%
2024/08/21	0	0.00	1	103.00	102.50	-1	3,179	-0.03%
2024/08/20	0	0.00	29	105.24	105.00	-29	3,177	-0.91%
2024/08/09	20	99.00	0	0.00	98.20	20	3,183	0.63%
2024/08/08	9	97.47	0	0.00	97.40	9	3,166	0.28%
2024/08/07	0	0.00	1	100.50	99.30	-1	3,177	-0.03%
2024/08/05	0.1	95.00	0	0.00	95.00	0.1	3,199	0.00%
2024/08/02	0.1	105.00	0	0.00	105.50	0.1	3,190	0.00%
2024/07/22	0.1	119.00	0	0.00	118.50	0.1	3,259	0.00%
2024/07/18	0.1	129.00	0	0.00	129.50	0.1	3,217	0.00%
2024/07/11	1	138.50	1	139.50	138.00	0	3,188	0.00%
2024/07/10	2	138.00	1	140.00	140.50	1	3,190	0.03%
2024/07/09	1	135.50	0	0.00	134.50	1	3,157	0.03%
2024/07/08	1	138.00	0.1	139.50	138.50	1	3,131	0.03%
2024/07/05	0	0.00	1.1	142.52	142.50	-1.1	3,102	-0.03%
2024/07/04	0	0.00	0	139.50	138.50	0	3,053	0.00%
2024/07/03	0.1	143.00	0	142.00	140.50	0.1	3,023	0.00%
2024/06/28	5	139.50	6	140.08	139.50	-1	3,078	-0.03%
2024/06/25	0	0.00	20	134.12	135.50	-20	3,030	-0.66%
2024/06/24	1	138.50	0	138.50	137.00	1	3,023	0.03%
2024/06/21	20.1	143.07	1	141.50	141.50	19.1	3,052	0.63%
2024/06/19	0	0.00	1.1	139.49	136.00	-1.1	3,070	-0.04%
2024/06/18	0	0.00	0.1	138.38	138.00	-0.1	3,049	0.00%
2024/06/17	1.1	138.03	0.1	136.66	137.50	1	3,107	0.03%
2024/06/14	1	131.00	0	130.50	130.00	1	3,174	0.03%
2024/06/13	1.2	131.36	1	131.00	131.00	0.2	3,199	0.01%
2024/06/11	1	123.00	0	0.00	123.00	1	3,175	0.03%
2024/06/05	0	0.00	25	125.90	126.00	-25	3,419	-0.73%
2024/06/04	25	131.90	0	0.00	129.50	25	3,501	0.71%
2024/06/03	0	0.00	6	126.00	125.50	-6	3,670	-0.16%
2024/05/30	2	127.00	0	0.00	127.00	2	4,116	0.05%
2024/05/10	2.1	129.52	0	0.00	129.00	2.1	6,025	0.03%
2024/05/08	1	139.00	2	141.25	141.00	-1	6,125	-0.02%
2024/05/07	0	0.00	19	140.00	138.00	-19	6,160	-0.31%
2024/05/06	3	140.33	8	143.00	137.50	-5	6,159	-0.08%
2024/04/30	0	0.00	1	140.50	138.00	-1	6,128	-0.02%
2024/04/29	10	136.00	0	0.00	137.00	10	6,095	0.16%
2024/04/26	9	130.00	0	0.00	130.00	9	6,101	0.15%
2024/04/23	0.1	127.50	0	0.00	129.50	0.1	6,231	0.00%
2024/04/22	0	0.00	2	127.50	126.50	-2	6,254	-0.03%
2024/04/19	2	130.00	0	0.00	130.50	2	6,244	0.03%
2024/04/17	1	134.50	1	133.50	137.00	0	6,273	0.00%
2024/04/16	2	131.00	0	0.00	132.00	2	6,267	0.03%
2024/04/15	0	0.00	81	136.98	137.00	-81	6,267	-1.29%
2024/04/12	1	143.50	1.2	139.58	139.50	-0.2	6,300	0.00%
2024/04/11	0	0.00	7	141.50	142.00	-7	6,385	-0.11%
2024/04/10	1	145.00	0	0.00	145.50	1	6,613	0.02%
2024/04/09	0	0.00	6	145.42	145.50	-6	6,700	-0.09%
2024/04/08	3	148.33	0.3	147.00	146.00	2.7	6,701	0.04%
2024/04/03	2	153.00	5	152.50	153.00	-3	6,653	-0.05%
2024/04/01	1	148.50	0	0.00	146.00	1	6,500	0.02%
2024/03/28	2	145.00	0	148.50	143.00	2	6,631	0.03%
2024/03/25	6	155.50	0.2	154.50	154.00	5.8	6,721	0.09%
2024/03/21	2	145.00	0	0.00	146.50	2	6,791	0.03%
2024/03/20	2	151.00	1	157.00	148.00	1	6,725	0.01%
2024/03/18	0	0.00	1	158.50	158.00	-1	6,507	-0.02%
2024/03/15	1	152.00	1.1	154.56	153.50	-0.1	6,533	0.00%
2024/03/12	5	160.00	1	160.00	157.50	4	6,554	0.06%
2024/03/08	0	0.00	15	149.17	148.00	-15	6,843	-0.22%
2024/03/07	17	155.47	32	155.81	155.50	-15	6,863	-0.22%
2024/03/06	12	156.83	1	154.50	156.50	11	6,810	0.16%
2024/03/05	13	160.08	8	159.81	153.00	5	7,132	0.07%
2024/03/04	15	150.30	4	150.63	149.50	11	6,935	0.16%
2024/03/01	81.7	148.94	0	0.00	149.00	81.7	7,028	1.16%
2024/02/29	0	0.00	0	141.50	141.50	0	7,376	0.00%
2024/02/23	1	145.00	2	142.26	142.00	-1	7,717	-0.01%
2024/02/22	2	150.50	9	150.93	145.50	-7	7,700	-0.09%
2024/02/21	10.1	148.33	0	0.00	147.50	10.1	7,663	0.13%
2024/02/20	0	0.00	13.3	144.48	143.50	-13.3	7,390	-0.18%
2024/02/19	16.4	142.63	4	144.75	146.00	12.4	7,152	0.17%
2024/02/16	1	133.00	0	0.00	133.00	1	6,911	0.01%
2024/02/15	0.1	129.00	7	130.36	131.00	-6.9	6,907	-0.10%
2024/02/05	5	128.00	1	128.50	127.50	4	6,912	0.06%
2024/02/01	0	0.00	4	125.00	124.50	-4	7,181	-0.06%
2024/01/31	5	123.70	0	0.00	124.00	5	7,284	0.07%
2024/01/30	0	0.00	1	119.00	121.00	-1	7,457	-0.01%
2024/01/29	1	117.00	3	119.33	117.00	-2	7,574	-0.03%
2024/01/26	0	0.00	1	117.00	117.00	-1	7,741	-0.01%
2024/01/25	1	117.00	2	118.25	115.50	-1	7,829	-0.01%
2024/01/24	0.2	118.00	0	0.00	118.00	0.2	8,076	0.00%
2024/01/23	3	117.33	0	0.00	117.00	3	8,270	0.04%
2024/01/22	1	118.50	0	0.00	118.50	1	8,375	0.01%
2024/01/19	10	112.50	1	112.50	115.00	9	8,337	0.11%
2024/01/18	2	112.50	12	113.83	113.00	-10	8,290	-0.12%
2024/01/17	1	118.00	0	0.00	116.50	1	8,260	0.01%
2024/01/12	1	113.00	0	0.00	113.50	1	8,208	0.01%
2024/01/11	1	114.50	0	0.00	114.50	1	8,179	0.01%
2024/01/10	15	116.00	0	0.00	115.50	15	8,148	0.18%
2024/01/09	2	117.25	1	119.00	117.00	1	8,130	0.01%
2024/01/08	1	117.00	1	120.00	117.00	0	8,104	0.00%
2024/01/05	1	117.00	5	117.50	117.00	-4	8,054	-0.05%
2024/01/04	1	126.00	11	120.14	118.50	-10	7,944	-0.13%
2024/01/03	1	120.50	0	0.00	120.00	1	7,701	0.01%
2023/12/28	2	131.50	2	128.50	128.00	0	7,880	0.00%
2023/12/27	0	0.00	1	132.00	132.00	-1	7,841	-0.01%
2023/12/26	0	0.00	2	130.00	130.00	-2	7,810	-0.03%
2023/12/25	0	0.00	3	128.50	129.50	-3	7,736	-0.04%
2023/12/22	3	125.00	0	0.00	123.50	3	7,629	0.04%
2023/12/21	3	120.33	0.3	120.50	119.00	2.8	7,557	0.04%
2023/12/18	0	0.00	7	131.21	129.50	-7	7,350	-0.10%
2023/12/13	1	136.00	1.5	137.17	136.00	-0.5	7,405	-0.01%
2023/12/12	0	0.00	0.5	138.00	138.00	-0.5	7,399	-0.01%
2023/12/11	6	141.42	0	0.00	140.50	6	7,360	0.08%
2023/12/08	0	0.00	5	141.00	139.00	-5	7,394	-0.07%
2023/12/07	6	142.75	5	138.00	137.50	1	7,512	0.01%
2023/12/06	3	138.17	5	141.60	142.00	-2	7,637	-0.03%
2023/12/05	54	138.13	1	142.50	139.00	53	7,538	0.70%
2023/12/04	2	141.25	2	136.50	139.50	0	7,401	0.00%
2023/12/01	0	0.00	3	137.00	137.50	-3	7,428	-0.04%
2023/11/30	6	136.50	74	139.41	139.00	-68	7,508	-0.91%
2023/11/29	2	127.50	204	130.13	130.50	-202	7,336	-2.75%	大賣/鉅額交易
2023/11/28	223	127.80	0	0.00	127.50	223	7,309	3.05%	大買/鉅額交易
2023/11/27	5.3	132.33	2.3	141.46	125.50	3	7,161	0.04%
2023/11/24	5.3	130.27	12	132.96	139.00	-6.7	6,737	-0.10%
2023/11/21	1	123.00	0	0.00	124.00	1	6,247	0.02%
2023/11/17	1	127.00	0	0.00	127.00	1	6,142	0.02%
2023/11/14	0	0.00	5	127.50	131.00	-5	6,020	-0.08%
2023/11/13	1	131.00	5	130.50	131.00	-4	5,958	-0.07%
2023/11/10	11	130.77	11	128.68	132.00	0	5,855	0.00%
2023/11/09	0	0.00	11	128.91	129.50	-11	5,621	-0.20%
2023/11/08	1	121.00	3	123.33	123.00	-2	5,388	-0.04%
2023/11/07	20	118.75	5	122.10	120.00	15	5,235	0.29%
2023/11/06	2	114.50	3	117.33	116.50	-1	4,945	-0.02%
2023/11/03	0	0.00	1	114.00	112.00	-1	4,829	-0.02%
2023/11/01	1	113.50	1	112.50	112.50	0	4,719	0.00%
2023/10/31	10	102.50	11	111.14	112.50	-1	4,614	-0.02%
2023/10/30	51	102.50	51	103.02	102.50	0	4,409	0.00%
2023/10/20	1	98.70	0	0.00	99.00	1	4,363	0.02%
2023/10/19	1	101.50	1	102.00	101.50	0	4,417	0.00%
2023/10/13	1	107.50	0	0.00	106.50	1	4,614	0.02%
2023/10/06	1	107.50	0	0.00	107.50	1	4,674	0.02%
2023/10/05	2	107.00	0	0.00	107.50	2	4,711	0.04%
2023/09/26	2	110.00	0	0.00	108.50	2	5,103	0.04%
2023/09/25	2	110.75	0	0.00	111.00	2	5,119	0.04%
2023/09/20	2	112.00	1	112.50	112.50	1	5,107	0.02%
2023/09/13	4	118.00	0	0.00	118.00	4	4,824	0.08%
2023/09/12	1	120.50	1	120.93	120.50	0	4,754	0.00%
2023/09/11	1	117.02	0	0.00	117.50	1	4,616	0.02%
2023/09/07	0	0.00	1.1	118.85	115.00	-1.1	4,311	-0.02%
2023/09/06	0.1	114.50	2	114.50	114.00	-2	4,118	-0.05%
2023/09/05	3	111.83	2.1	111.76	112.00	0.9	3,955	0.02%
2023/09/04	17.1	108.38	18	108.83	110.00	-0.9	3,740	-0.02%
2023/09/01	2	100.10	2	100.25	100.00	0	3,578	0.00%
2023/08/31	2	98.35	2	97.65	97.00	0	3,519	0.00%
2023/08/30	11	95.18	13	96.19	97.70	-2	3,555	-0.06%
2023/08/10	1	93.70	0	0.00	93.60	1	3,487	0.03%
2023/08/09	2	99.20	18	96.90	94.90	-16	3,499	-0.46%
2023/08/08	16	99.04	0	0.00	99.20	16	3,431	0.47%
2023/08/04	0	0.00	2	99.05	99.50	-2	3,254	-0.06%
2023/08/01	1	91.70	0	0.00	92.50	1	3,084	0.03%
2023/07/28	0	0.00	1	92.50	91.60	-1	3,081	-0.03%
2023/07/26	1	90.40	15	92.01	90.00	-14	3,101	-0.45%
2023/07/24	1	95.90	2	96.35	95.90	-1	3,095	-0.03%
2023/07/21	1	97.70	2	97.80	97.50	-1	3,030	-0.03%
2023/07/20	2	100.50	1	99.60	100.00	1	3,024	0.03%
2023/07/18	1	95.40	0	0.00	96.50	1	2,905	0.03%
2023/07/17	1	96.00	1	98.30	96.60	0	2,913	0.00%
2023/07/12	0	0.00	1	103.50	99.20	-1	2,963	-0.03%
2023/07/11	52	101.01	52	101.47	103.00	0	2,923	0.00%
2023/07/10	39	99.78	24	100.37	99.90	15	2,853	0.52%
2023/07/07	2	97.50	0.1	96.50	96.40	2	2,797	0.07%
2023/07/06	34.1	100.16	67	100.45	101.00	-32.9	2,753	-1.19%
2023/07/05	32	97.91	0	0.00	93.90	32	2,569	1.25%
2023/06/14	1	88.80	0	0.00	88.60	1	3,176	0.03%
2023/06/08	0	0.00	0	90.20	90.10	0	3,136	0.00%
2023/06/07	0	0.00	1	93.90	93.20	-1	3,092	-0.03%
2023/06/06	0	0.00	0	89.70	89.60	0	2,970	0.00%
2023/06/05	5	89.02	5	89.92	90.00	0	2,919	0.00%
2023/06/02	30	87.60	30	87.90	88.10	0	2,829	0.00%
2023/05/31	5	83.82	6	83.95	82.90	-1	2,754	-0.04%
2023/05/25	1	80.10	0	0.00	80.00	1	2,704	0.04%
2023/05/24	0	0.00	0.1	81.10	80.70	-0.1	2,717	0.00%
2023/05/10	10	78.74	0	0.00	80.40	10	2,821	0.35%
2023/05/09	20	79.23	30	79.96	78.80	-10	2,816	-0.36%
2023/04/28	4	82.60	4	83.40	82.80	0	2,943	0.00%
2023/04/25	0	0.00	5	84.20	83.00	-5	2,969	-0.17%
2023/04/24	0	89.00	0	0.00	88.30	0	2,943	0.00%
2023/04/21	6	92.50	1	91.70	89.00	5	2,953	0.17%
2023/04/20	9	91.59	2	90.60	90.60	7	2,945	0.24%
2023/04/19	1	94.30	8	94.66	94.10	-7	3,037	-0.23%
2023/04/18	1	93.00	1	94.60	93.00	0	3,004	0.00%
2023/04/17	7	93.19	2	93.55	93.90	5	3,010	0.17%
2023/04/14	0	0.00	1	91.20	90.40	-1	2,968	-0.03%
2023/04/13	2	90.65	4	90.34	90.40	-2	2,945	-0.07%
2023/04/11	0.2	94.50	0	0.00	93.70	0.2	2,871	0.01%
2023/04/10	0	0.00	2	91.40	91.00	-2	2,772	-0.07%
2023/04/07	0	0.00	0.2	90.91	90.60	-0.2	2,734	-0.01%
2023/04/06	0	0.00	1	87.19	89.00	-1	2,638	-0.04%
2023/03/31	1	86.20	0	0.00	87.20	1	2,585	0.04%
2023/03/30	1	86.90	4.2	87.12	87.80	-3.2	2,526	-0.13%
2023/03/29	2.4	87.27	2	86.40	85.10	0.4	2,387	0.02%
2023/03/27	2	82.80	0	0.00	82.80	2	1,974	0.10%
2023/03/24	2	80.90	1	81.00	80.90	1	1,894	0.05%
2023/03/14	0	0.00	1	74.10	74.10	-1	1,819	-0.05%
2023/02/23	1	77.70	0	0.00	78.00	1	2,420	0.04%
2023/02/21	4	81.45	5	80.12	79.20	-1	2,423	-0.04%
2023/02/20	4	77.78	4	80.80	81.00	0	2,353	0.00%
2023/02/10	0	0.00	2	75.30	76.30	-2	2,431	-0.08%
2023/02/09	0	0.00	10	77.10	77.30	-10	2,420	-0.41%
2023/02/08	2	78.50	0	0.00	78.80	2	2,417	0.08%
2023/02/01	2	79.65	2	78.20	77.90	0	2,486	0.00%
2023/01/17	3	74.20	3	73.50	74.20	0	2,326	0.00%
2023/01/16	5	71.60	0	0.00	69.90	5	2,254	0.22%
2023/01/13	1	70.60	1	70.50	70.50	0	2,238	0.00%
2023/01/09	5	76.14	2	76.30	75.20	3	2,193	0.14%
2023/01/05	2	74.15	0	0.00	71.90	2	2,069	0.10%
2022/12/01	0	0.00	6	76.90	75.40	-6	2,018	-0.30%
2022/11/29	6	76.85	30	76.06	76.40	-24	1,991	-1.20%
2022/11/25	0	0.00	6	79.73	79.30	-6	1,999	-0.30%
2022/11/24	41	77.97	12	80.73	81.50	29	2,007	1.44%
2022/11/23	9	73.77	3	74.90	75.50	6	1,717	0.35%
2022/11/21	0	68.00	0	0.00	67.60	0	1,615	0.00%
2022/11/18	1	70.50	1	68.80	68.80	0	1,630	0.00%
2022/11/17	0	0.00	1	70.20	70.50	-1	1,689	-0.06%
2022/10/31	1	61.30	1	61.30	61.80	0	1,530	0.00%
2022/10/27	2	60.30	2	60.30	60.30	0	1,465	0.00%
2022/10/11	0	59.30	0	0.00	59.60	0	1,429	0.00%
2022/10/05	7	64.36	7	65.79	65.00	0	1,425	0.00%
2022/09/29	0	60.40	0	0.00	60.20	0	1,383	0.00%
2022/09/27	0	63.80	0	0.00	63.50	0	1,407	0.00%
2022/09/26	0	66.00	0	0.00	66.10	0	1,423	0.00%
2022/09/21	0	71.70	0	0.00	71.40	0	1,442	0.00%
2022/09/12	1	77.00	0	0.00	77.10	1	1,525	0.07%
2022/09/01	3	82.03	9	82.24	80.80	-6	1,578	-0.38%
2022/08/31	6	80.77	0	0.00	82.00	6	1,524	0.39%
2022/08/23	0	0.00	12	81.04	82.00	-12	1,536	-0.78%
2022/08/16	0	76.50	0	0.00	76.10	0	1,520	0.00%
2022/08/11	6	73.00	0	0.00	73.50	6	1,545	0.39%
2022/08/04	5	68.42	4	69.35	69.20	1	1,658	0.06%
2022/08/01	0	72.50	0	0.00	72.40	0	1,664	0.00%
2022/07/27	3	68.00	2	69.45	70.90	1	1,751	0.06%
2022/07/22	1	78.30	0	0.00	77.60	1	1,727	0.06%
2022/07/15	0	0.00	1	74.10	73.50	-1	1,835	-0.05%
2022/07/13	0	0.00	2	71.10	69.30	-2	1,821	-0.11%
2022/07/11	1	71.80	0	0.00	71.40	1	1,825	0.05%
2022/07/07	0	0.00	5	67.60	69.10	-5	1,815	-0.28%
2022/07/06	1	67.00	1	66.30	66.10	0	1,824	0.00%
2022/07/05	1	70.00	0	0.00	70.70	1	1,812	0.06%
2022/07/04	3	74.00	0	0.00	72.00	3	1,807	0.17%
2022/07/01	1	78.00	0	0.00	77.10	1	1,816	0.06%
2022/06/29	0	0.00	1	84.80	84.60	-1	1,799	-0.06%
2022/06/22	3	80.60	3	80.00	80.20	0	1,829	0.00%
2022/06/20	1	79.90	0	0.00	79.50	1	1,819	0.05%
2022/06/15	0	0.00	3	90.20	91.00	-3	1,818	-0.16%
2022/06/14	1	86.60	1	88.70	88.50	0	1,838	0.00%
2022/06/13	3	88.37	27	89.25	88.10	-24	1,867	-1.29%
2022/06/09	0	0.00	25	93.88	93.70	-25	1,920	-1.30%
2022/06/08	14	93.14	26	93.04	92.90	-12	1,988	-0.60%
2022/06/07	8	94.60	10	95.27	94.60	-2	1,983	-0.10%
2022/06/06	50	96.56	10	97.35	96.70	40	1,972	2.03%
2022/06/02	0	0.00	1	94.40	94.10	-1	1,939	-0.05%
2022/05/31	27	92.79	2	92.90	94.40	25	1,934	1.29%
2022/05/30	0	0.00	0.1	89.70	90.10	-0.1	1,943	0.00%
2022/05/27	0	0.00	2	88.60	88.20	-2	1,926	-0.10%
2022/05/19	0	0.00	0	86.50	88.00	0	1,989	0.00%
2022/05/18	1	87.70	0	89.00	88.00	1	2,001	0.05%
2022/05/17	0.1	89.20	5	85.98	88.80	-4.9	1,971	-0.25%
2022/05/13	1	82.80	0	0.00	83.60	1	1,979	0.05%
2022/05/11	1	82.20	0	0.00	83.40	1	2,082	0.05%
2022/05/10	0	0.00	4	81.70	82.30	-4	2,107	-0.19%
2022/05/05	0	0.00	2.1	84.92	85.30	-2.1	2,191	-0.10%
2022/05/04	0	0.00	0	86.30	84.30	0	2,143	0.00%
2022/04/27	4	83.00	0	0.00	83.10	4	2,167	0.18%
2022/04/25	2	91.80	2	92.20	92.10	0	2,135	0.00%
2022/04/22	1	94.00	1	93.50	94.00	0	2,131	0.00%
2022/04/19	0	0.00	1	91.70	91.40	-1	2,299	-0.04%
2022/04/18	4	92.75	0	0.00	91.50	4	2,333	0.17%
2022/04/12	0	0.00	2	97.70	97.60	-2	2,501	-0.08%
2022/04/08	1	97.40	0	0.00	97.60	1	2,513	0.04%
2022/03/29	2	102.50	1	103.00	103.00	1	2,559	0.04%
2022/03/22	2	100.50	7	101.00	101.50	-5	2,738	-0.18%
2022/03/21	6	103.67	3	101.50	101.50	3	2,741	0.11%
2022/03/18	2	101.25	0	0.00	102.50	2	2,723	0.07%
2022/03/17	40	101.00	1	100.50	101.50	39	2,748	1.42%
2022/03/14	0	0.00	1	97.00	97.70	-1	2,684	-0.04%
2022/03/09	0	0.00	1	101.00	100.50	-1	2,586	-0.04%
2022/03/07	112	101.38	3	102.50	101.50	109	2,589	4.21%	大買/鉅額交易
2022/03/04	0	108.00	3	106.00	106.00	-3	2,595	-0.12%
2022/03/03	0	0.00	3	109.50	110.00	-3	2,628	-0.11%
2022/03/02	0	0.00	106	105.31	107.00	-106	2,610	-4.06%	大賣/鉅額交易
2022/02/24	0	106.50	46	101.05	101.00	-46	2,723	-1.69%
2022/02/22	2	106.25	0	0.00	104.50	2	2,759	0.07%
2022/02/21	0	110.00	0	0.00	109.50	0	2,769	0.00%
2022/02/14	47	110.45	0	0.00	108.50	47	2,902	1.62%
2022/02/10	0	0.00	2	116.00	118.00	-2	2,850	-0.07%
2022/02/08	5	117.00	42	117.11	116.00	-37	2,795	-1.32%
2022/02/07	0	0.00	4	113.75	115.00	-4	2,876	-0.14%
2022/01/21	1	117.00	0	0.00	117.00	1	3,215	0.03%
2022/01/13	1	116.50	1	121.00	119.50	0	3,747	0.00%
2022/01/12	34	120.18	32	121.45	119.00	2	3,707	0.05%
2022/01/11	1	125.50	0	0.00	125.50	1	3,610	0.03%
2022/01/07	3	130.17	1	130.50	130.50	2	3,580	0.06%
2022/01/06	2	136.50	0	0.00	136.00	2	3,506	0.06%
2022/01/03	2	144.00	0	0.00	143.50	2	3,523	0.06%
2021/12/28	1	143.00	2	145.50	143.00	-1	3,672	-0.03%
2021/12/23	2	139.50	0	0.00	141.00	2	3,746	0.05%
2021/12/17	0	0.00	8	136.81	137.50	-8	3,723	-0.21%
2021/12/14	0	0.00	4	140.25	139.50	-4	3,746	-0.11%
2021/12/13	1	145.00	0	0.00	144.00	1	3,887	0.03%
2021/12/07	1	146.50	5	145.50	146.00	-4	4,097	-0.10%
2021/12/06	0	0.00	5	145.00	144.00	-5	4,114	-0.12%
2021/12/02	0	0.00	0	144.50	146.00	0	4,229	0.00%
2021/11/30	6	147.67	5	151.00	147.00	1	4,382	0.02%
2021/11/29	9	147.22	0.2	142.50	147.00	8.8	4,439	0.20%
2021/11/24	10	151.75	5	148.50	149.00	5	4,490	0.11%
2021/11/22	0.2	157.00	0	0.00	156.00	0.2	4,482	0.00%
2021/11/19	1	157.00	0	0.00	156.00	1	4,636	0.02%
2021/11/18	1	158.50	0	0.00	156.00	1	4,675	0.02%
2021/11/17	0	0.00	5	157.00	157.50	-5	4,698	-0.11%
2021/11/15	4	152.63	0	0.00	151.50	4	4,594	0.09%
2021/11/12	0	0.00	5	153.50	152.50	-5	4,614	-0.11%
2021/11/11	1	150.50	0	0.00	150.00	1	4,616	0.02%
2021/11/08	0	0.00	200	149.70	149.00	-200	4,654	-4.30%	大賣/鉅額交易
2021/11/03	1	157.50	11	157.91	155.00	-10	4,630	-0.22%
2021/11/02	13	158.04	0	0.00	154.00	13	4,621	0.28%
2021/11/01	1	161.00	0	0.00	161.00	1	4,584	0.02%
2021/10/29	1	166.50	19.1	164.08	159.50	-18.1	4,642	-0.39%
2021/10/28	12	160.38	6.1	158.51	158.50	5.9	4,492	0.13%
2021/10/27	116.2	160.15	3	153.50	161.50	113.2	4,457	2.54%	大買/鉅額交易
2021/10/26	103	149.76	1	149.00	149.00	102	4,249	2.40%	大買/鉅額交易
2021/10/25	0	0.00	5	142.00	143.00	-5	4,228	-0.12%
2021/10/22	5	138.50	0	0.00	140.00	5	4,315	0.12%
2021/10/21	0	0.00	5	144.50	143.50	-5	4,357	-0.11%
2021/10/19	5	142.50	1	141.50	143.00	4	4,470	0.09%
2021/10/18	1	138.50	0	0.00	139.00	1	4,745	0.02%
2021/10/15	0	0.00	1	140.50	140.00	-1	4,962	-0.02%
2021/10/12	5	137.50	0	0.00	136.50	5	5,191	0.10%
2021/10/08	5	144.50	1	146.00	142.00	4	5,281	0.08%
2021/10/07	2	140.00	0	0.00	141.50	2	5,378	0.04%
2021/10/06	0	0.00	5	137.50	137.50	-5	5,607	-0.09%
2021/10/05	10	133.75	5	139.00	138.50	5	5,874	0.09%
2021/10/04	0	0.00	10	133.00	132.00	-10	6,024	-0.17%
2021/10/01	5	139.00	0	0.00	136.50	5	6,243	0.08%
2021/09/30	6	140.92	1	141.50	143.50	5	6,511	0.08%
2021/09/29	1.1	141.02	0	0.00	140.50	1.1	6,543	0.02%
2021/09/28	1	145.50	0	0.00	148.00	1	6,625	0.02%
2021/09/22	0.1	150.50	3	150.50	149.50	-3	7,012	-0.04%
2021/09/17	2	148.00	2	148.00	150.50	0	7,006	0.00%
2021/09/16	1	146.00	0	0.00	144.50	1	7,056	0.01%
2021/09/15	1	153.50	0	0.00	150.00	1	7,098	0.01%
2021/09/14	3	158.50	3	160.50	159.50	0	7,042	0.00%
2021/09/07	1	166.00	1	165.00	165.00	0	7,193	0.00%
2021/09/06	1	174.00	1	175.00	172.00	0	7,207	0.00%
2021/09/03	5	175.50	4	175.75	174.00	1	7,311	0.01%
2021/09/02	2	174.75	4	175.75	175.00	-2	7,603	-0.03%
2021/09/01	5	172.80	1	174.50	175.00	4	7,580	0.05%
2021/08/25	5	167.00	11	167.64	170.00	-6	7,537	-0.08%
2021/08/24	2	159.50	0	0.00	162.00	2	7,398	0.03%
2021/08/23	11	150.45	11	155.45	155.00	0	7,405	0.00%
2021/08/18	5	141.50	10	146.25	150.00	-5	7,845	-0.06%
2021/08/17	5	147.00	5	146.50	145.50	0	7,965	0.00%
2021/08/16	1	142.50	2	145.75	147.50	-1	7,970	-0.01%
2021/08/13	1	149.51	0	0.00	145.00	1	7,943	0.01%
2021/08/12	1	152.50	0	0.00	153.50	1	7,946	0.01%
2021/08/11	5	155.50	0	0.00	152.00	5	8,010	0.06%
2021/08/10	1	155.00	1	157.00	154.00	0	8,085	0.00%
2021/08/06	1	162.00	0	0.00	162.50	1	8,227	0.01%
2021/08/05	2	162.25	2	163.50	163.50	0	8,291	0.00%
2021/08/04	30	166.00	30	166.58	165.50	0	8,341	0.00%
2021/08/02	2	161.25	1	162.50	161.50	1	8,306	0.01%
2021/07/30	5	169.50	5	167.00	164.00	0	8,322	0.00%
2021/07/29	1	164.00	1	165.00	167.00	0	8,323	0.00%
2021/07/28	2	158.00	0	0.00	165.00	2	8,391	0.02%
2021/07/27	2	176.25	3	175.50	169.50	-1	8,463	-0.01%
2021/07/26	1	177.00	3	177.67	177.50	-2	8,524	-0.02%
2021/07/23	2	181.50	0	0.00	176.00	2	8,542	0.02%
2021/07/22	2	188.25	0.1	188.78	183.50	1.9	8,500	0.02%
2021/07/21	1.1	185.11	1	187.50	187.50	0.1	8,323	0.00%
2021/07/20	1	178.50	1	180.50	173.50	0	8,132	0.00%
2021/07/19	0	0.00	2	182.25	181.00	-2	8,090	-0.02%
2021/07/16	2	180.00	1	185.00	178.00	1	8,076	0.01%
2021/07/15	1	185.50	0	0.00	186.00	1	8,031	0.01%
2021/07/14	0	0.00	1	189.50	187.00	-1	7,974	-0.01%
2021/07/13	5	187.80	14.1	188.41	181.50	-9.1	7,875	-0.12%
2021/07/12	13.1	183.94	2	176.25	187.00	11.1	7,644	0.15%
2021/07/09	1	176.00	2.1	174.46	171.00	-1.1	7,354	-0.01%
2021/07/08	4	168.75	12	169.29	170.00	-8	7,228	-0.11%
2021/07/07	22	165.20	15	166.00	167.50	7	7,034	0.10%
2021/07/05	5	162.50	5	164.00	161.50	0	6,856	0.00%
2021/07/02	0	0.00	2	159.75	160.50	-2	6,846	-0.03%
2021/07/01	0	0.00	5	150.30	150.00	-5	6,993	-0.07%
2021/06/30	6	161.67	9	159.78	155.50	-3	6,981	-0.04%
2021/06/29	4	157.50	13	155.73	154.00	-9	6,883	-0.13%
2021/06/28	1	155.50	8	155.50	156.50	-7	6,977	-0.10%
2021/06/25	5	158.50	6	157.00	155.00	-1	6,965	-0.01%
2021/06/24	19	157.05	3.1	157.15	155.50	15.9	6,906	0.23%
2021/06/23	4	152.50	0	0.00	152.00	4	6,737	0.06%
2021/06/22	3	153.00	7	150.79	148.50	-4	6,674	-0.06%
2021/06/21	0	148.00	0	0.00	149.50	0	6,650	0.00%
2021/06/18	2	151.50	0	0.00	149.00	2	6,656	0.03%
2021/06/17	1	147.00	6	147.17	151.00	-5	6,696	-0.07%
2021/06/16	15	149.57	6	152.25	148.50	9	6,684	0.13%
2021/06/15	3	149.17	9.1	148.47	151.00	-6.1	6,544	-0.09%
2021/06/11	5	149.10	1.3	146.92	147.00	3.7	6,582	0.06%
2021/06/10	26	147.73	21	148.60	147.00	5	6,566	0.08%
2021/06/09	0	0.00	3	140.67	141.00	-3	6,218	-0.05%
2021/06/07	3	140.00	3	138.50	138.50	0	6,302	0.00%
2021/06/04	4	138.50	4	138.75	140.00	0	6,304	0.00%
2021/06/02	3	138.50	3	140.17	136.00	0	6,376	0.00%
2021/06/01	0	0.00	2	143.00	143.00	-2	6,310	-0.03%
2021/05/28	8	139.94	3	141.00	141.50	5	6,278	0.08%
2021/05/27	7	139.57	8	139.75	138.00	-1	6,266	-0.02%
2021/05/26	7	137.14	17	135.62	135.50	-10	6,186	-0.16%
2021/05/25	11	131.86	7	134.43	135.00	4	5,925	0.07%
2021/05/20	4	122.50	1	117.00	117.00	3	5,981	0.05%
2021/05/19	7	120.93	0	0.00	121.50	7	6,021	0.12%
2021/05/17	1	113.00	3	115.50	117.00	-2	6,035	-0.03%
2021/05/14	4	119.63	3	117.17	116.00	1	6,001	0.02%
2021/05/13	3	117.83	2	118.75	121.50	1	6,052	0.02%
2021/05/11	3	121.00	4	120.13	119.00	-1	6,303	-0.02%
2021/05/10	1	130.00	0	0.00	129.50	1	6,376	0.02%
2021/05/05	2	131.25	6	132.67	127.00	-4	6,646	-0.06%
2021/05/04	8	132.19	3	130.17	129.00	5	6,867	0.07%
2021/05/03	2	145.50	2	143.75	141.50	0	7,454	0.00%
2021/04/29	1	155.50	1	158.00	156.00	0	7,692	0.00%
2021/04/28	1	157.50	0	159.50	158.00	1	7,845	0.01%
2021/04/27	1	158.00	4	157.75	159.00	-3	7,982	-0.04%
2021/04/23	1	149.50	0	0.00	152.00	1	8,168	0.01%
2021/04/22	3	153.99	1	155.50	148.50	2	8,232	0.02%
2021/04/20	1	159.00	1	158.00	159.00	0	8,825	0.00%
2021/04/19	1	156.50	1	157.50	158.00	0	9,012	0.00%
2021/04/16	2	154.25	0	0.00	152.50	2	9,471	0.02%
2021/04/15	1	154.00	1	154.50	156.00	0	9,474	0.00%
2021/04/14	0	155.50	1	158.50	155.00	-1	9,509	-0.01%
2021/04/13	1	159.50	1	160.50	158.50	0	9,638	0.00%
2021/04/12	2	168.00	3	166.67	163.00	-1	9,678	-0.01%
2021/04/09	0	0.00	0.4	167.00	164.00	-0.4	9,762	0.00%
2021/04/08	2	170.00	1	167.50	166.50	1	9,878	0.01%
2021/04/07	0	0.00	37	166.97	165.50	-37	9,876	-0.37%
2021/04/06	21	157.00	0	0.00	157.00	21	9,798	0.21%
2021/04/01	0	0.00	4	158.13	153.00	-4	10,358	-0.04%
2021/03/31	4	155.00	2	153.00	156.00	2	10,433	0.02%
2021/03/30	0	0.00	3	147.50	149.00	-3	10,451	-0.03%
2021/03/29	3	147.00	0	0.00	147.50	3	10,529	0.03%
2021/03/26	1	145.50	1	144.00	145.50	0	10,544	0.00%
2021/03/25	2	143.00	4	140.75	141.00	-2	10,589	-0.02%
2021/03/24	7	142.71	7	143.64	142.50	0	10,613	0.00%
2021/03/23	2	142.00	2	142.00	142.50	0	10,681	0.00%
2021/03/22	3	141.00	1	141.50	141.00	2	10,744	0.02%
2021/03/19	1	145.50	0	0.00	144.50	1	10,707	0.01%
2021/03/18	2	147.50	0	0.00	148.00	2	10,725	0.02%
2021/03/17	1	146.50	2	150.50	146.00	-1	10,821	-0.01%
2021/03/16	5.1	147.07	15	145.80	146.50	-9.9	10,811	-0.09%
2021/03/12	18	154.92	1	152.00	152.00	17	10,983	0.15%
2021/03/11	1	149.50	0	0.00	150.50	1	11,073	0.01%
2021/03/10	0	150.00	1	150.00	148.00	-1	11,186	-0.01%
2021/03/09	0	0.00	4	146.50	149.50	-4	11,559	-0.03%
2021/03/08	4.1	152.93	0	0.00	152.50	4.1	12,197	0.03%
2021/03/05	1	156.50	1	157.50	156.50	0	12,262	0.00%
2021/03/04	1	158.00	0	0.00	158.00	1	12,337	0.01%
2021/03/03	2	158.00	0	0.00	163.00	2	12,440	0.02%
2021/03/02	2	163.00	0	0.00	161.00	2	12,817	0.02%
2021/02/26	1.1	161.95	1	158.00	159.50	0.1	12,899	0.00%
2021/02/24	2	169.50	1	169.50	166.50	1	13,244	0.01%
2021/02/19	1.1	165.62	2	164.50	167.00	-1	13,916	-0.01%
2021/02/05	1	156.00	0	0.00	156.00	1	15,559	0.01%
2021/02/04	2	157.25	1	156.00	159.50	1	15,583	0.01%
2021/02/03	1	169.00	4	169.75	163.00	-3	15,439	-0.02%
2021/02/02	2	165.00	2	162.00	168.00	0	15,199	0.00%
2021/01/29	3.1	161.45	3	156.17	155.00	0.1	14,987	0.00%
2021/01/28	3	160.50	0	0.00	160.00	3	14,856	0.02%
2021/01/27	0	0.00	1	167.00	166.50	-1	14,893	-0.01%
2021/01/26	7	167.64	13	168.77	163.00	-6	14,728	-0.04%
2021/01/25	17	170.41	10.2	170.64	167.00	6.9	14,401	0.05%
2021/01/22	6.5	161.90	21	161.40	166.00	-14.5	13,660	-0.11%
2021/01/21	1	151.00	1	151.50	151.00	0	13,328	0.00%
2021/01/20	4	149.00	4	150.38	146.50	0	13,151	0.00%
2021/01/19	6	146.17	10	148.60	150.00	-4	12,974	-0.03%
2021/01/15	2	142.50	1	147.00	142.50	1	12,768	0.01%
2021/01/14	1	148.00	1	146.50	146.00	0	12,692	0.00%
2021/01/13	26	146.19	12	147.46	149.00	14	12,473	0.11%
2021/01/12	3	144.00	7	145.14	140.00	-4	12,074	-0.03%
2021/01/11	7	144.43	12	140.88	144.50	-5	11,881	-0.04%
2021/01/08	0	0.00	1	133.00	134.00	-1	11,457	-0.01%
2021/01/06	6	136.50	0	0.00	133.50	6	11,728	0.05%
2021/01/05	7	137.57	0	0.00	138.50	7	11,645	0.06%
2021/01/04	1	136.50	3	137.50	138.50	-2	11,776	-0.02%
2020/12/31	3	139.00	3	141.00	135.00	0	11,690	0.00%
2020/12/28	16	136.81	11	135.00	138.00	5	11,835	0.04%
2020/12/25	11	128.64	11	128.00	131.00	0	11,339	0.00%
2020/12/22	12	122.13	11	122.77	122.00	1	11,699	0.01%
2020/12/21	21	122.43	32	121.59	126.00	-11	11,830	-0.09%
2020/12/18	2	124.00	1	123.50	123.00	1	11,962	0.01%
2020/12/17	1	125.00	1	125.99	125.50	0	12,014	0.00%
2020/12/16	10	123.50	1	124.50	123.50	9	12,000	0.07%
2020/12/15	11	118.55	10	119.00	119.00	1	12,041	0.01%
2020/12/14	6	122.75	8	123.25	121.00	-2	12,254	-0.02%
2020/12/11	0	0.00	1	120.00	121.50	-1	12,564	-0.01%
2020/12/10	1	125.00	1	125.50	125.00	0	12,969	0.00%
2020/12/09	1	130.00	1	128.50	128.50	0	13,476	0.00%
2020/12/08	0	0.00	1	124.00	124.50	-1	13,588	-0.01%
2020/12/07	0	0.00	2	124.50	123.00	-2	13,556	-0.01%
2020/12/04	2	129.75	0	0.00	129.00	2	13,392	0.01%
2020/12/03	4	131.25	88	134.23	128.00	-84	13,218	-0.64%
2020/12/02	97	132.15	26	130.38	131.00	71	12,834	0.55%
2020/12/01	0	0.00	1	121.00	123.50	-1	12,089	-0.01%
2020/11/30	0	0.00	30	123.17	121.50	-30	12,080	-0.25%
2020/11/27	8	123.00	0	0.00	122.00	8	11,996	0.07%
2020/11/26	12	123.50	47	123.80	124.50	-35	11,870	-0.29%
2020/11/25	1	120.00	5	121.00	117.00	-4	11,431	-0.03%
2020/11/24	0	0.00	41	120.59	120.50	-41	11,304	-0.36%
2020/11/23	16	127.22	2	127.75	122.00	14	11,216	0.12%
2020/11/20	26	122.67	4	120.25	126.00	22	10,951	0.20%
2020/11/19	12	122.13	2.2	122.00	121.00	9.9	10,676	0.09%
2020/11/18	26.2	120.09	4	120.00	121.50	22.2	10,487	0.21%
2020/11/17	56	123.30	77	122.64	118.50	-21	10,075	-0.21%
2020/11/16	79	117.71	19	114.26	119.00	60	9,131	0.66%
2020/11/13	5	107.00	6	106.00	108.50	-1	8,563	-0.01%
2020/11/12	6	103.83	1	103.50	104.50	5	8,433	0.06%
2020/11/09	0	0.00	1	104.50	104.00	-1	8,364	-0.01%
2020/11/05	1	102.00	1	102.50	103.00	0	8,347	0.00%
2020/11/04	4	102.88	3	104.00	102.50	1	8,368	0.01%
2020/11/03	1	100.50	2	101.00	100.50	-1	8,487	-0.01%
2020/11/02	1	98.50	8	98.50	99.50	-7	8,522	-0.08%
2020/10/30	3	99.17	0	0.00	98.50	3	8,509	0.04%
2020/10/29	1	100.50	0	0.00	100.50	1	8,513	0.01%
2020/10/28	4	103.38	1	104.50	102.00	3	8,516	0.04%
2020/10/26	1	103.50	4	104.13	102.00	-3	8,498	-0.04%
2020/10/23	0	0.00	1	103.50	104.00	-1	8,564	-0.01%
2020/10/22	2	101.75	0	0.00	101.00	2	8,547	0.02%
2020/10/21	2	103.50	4	103.38	102.50	-2	8,582	-0.02%
2020/10/20	1	103.00	2	103.25	102.50	-1	8,585	-0.01%
2020/10/19	1	103.00	2	103.50	103.00	-1	8,628	-0.01%
2020/10/16	4	102.13	0	0.00	101.00	4	8,639	0.05%
2020/10/15	0	0.00	1	103.50	103.50	-1	8,629	-0.01%
2020/10/14	2	106.25	3	108.17	105.00	-1	8,754	-0.01%
2020/10/13	10	104.85	7	105.50	106.00	3	8,527	0.04%
2020/10/12	1	102.00	6.1	104.61	106.00	-5.1	8,498	-0.06%
2020/10/08	2	101.50	0	0.00	101.00	2	8,424	0.02%
2020/10/07	4	103.88	2	105.00	102.50	2	8,470	0.02%
2020/10/06	6	104.58	122	104.48	104.50	-116	8,478	-1.37%	大賣/鉅額交易
2020/10/05	2	101.75	4	102.00	103.50	-2	8,798	-0.02%
2020/09/30	17	100.01	17	100.41	101.50	0	9,160	0.00%
2020/09/29	1	100.50	1	101.00	101.00	0	9,258	0.00%
2020/09/28	20	100.49	58	100.46	102.00	-38	9,259	-0.41%
2020/09/25	1	98.40	5	98.96	94.60	-4	9,281	-0.04%
2020/09/24	7	98.36	2	97.90	97.10	5	9,450	0.05%
2020/09/23	0	0.00	1	99.90	102.00	-1	9,534	-0.01%
2020/09/22	15	96.67	3	96.63	98.00	12	9,348	0.13%
2020/09/21	25	98.70	6	99.27	97.40	19	9,295	0.20%
2020/09/18	1	98.90	0	0.00	98.60	1	9,229	0.01%
2020/09/17	8	101.19	28	102.86	100.00	-20	9,114	-0.22%
2020/09/16	68	100.95	10	100.12	100.00	58	8,922	0.65%
2020/09/15	22	99.11	12	100.59	102.00	10	8,637	0.12%
2020/09/14	71	100.54	28	99.33	96.70	43	8,137	0.53%
2020/09/11	30	92.94	14	93.26	95.30	16	7,562	0.21%
2020/09/10	0	0.00	1	89.50	89.20	-1	7,233	-0.01%
2020/09/08	1	87.50	0	0.00	88.20	1	7,241	0.01%
2020/09/04	1	87.50	0	0.00	87.40	1	7,363	0.01%
2020/09/03	1	88.30	1	89.90	88.00	0	7,371	0.00%
2020/09/01	1	85.20	0	0.00	85.10	1	7,370	0.01%
2020/08/31	1	86.30	7	87.33	86.30	-6	7,492	-0.08%
2020/08/26	8	89.05	0	0.00	89.50	8	8,010	0.10%
2020/08/20	2	83.00	5	80.26	81.50	-3	8,083	-0.04%
2020/08/18	4	89.18	8	89.63	88.80	-4	8,071	-0.05%
2020/08/17	3	91.73	0	0.00	91.70	3	8,058	0.04%
2020/08/12	2	93.05	1	92.10	93.10	1	8,303	0.01%
2020/08/11	10	97.10	0	0.00	94.60	10	8,348	0.12%
2020/08/10	1	96.60	5	97.82	96.10	-4	8,378	-0.05%
2020/08/07	8	100.16	10	99.95	98.50	-2	8,401	-0.02%
2020/07/30	1	94.40	0	0.00	94.50	1	9,312	0.01%
2020/07/28	1	91.90	10	91.80	91.90	-9	9,396	-0.10%
2020/07/24	10	98.90	0	0.00	96.10	10	9,679	0.10%
2020/07/23	0	0.00	1	98.90	98.60	-1	9,680	-0.01%
2020/07/22	2	98.75	1	99.00	99.10	1	9,783	0.01%
2020/07/21	1	97.40	0	0.00	97.70	1	9,763	0.01%
2020/07/20	1	95.40	0	0.00	95.40	1	9,771	0.01%
2020/07/17	1	98.90	2	99.20	97.20	-1	9,794	-0.01%
2020/07/16	2	97.45	1	96.90	96.30	1	9,711	0.01%
2020/07/15	1	98.30	0	0.00	96.00	1	9,738	0.01%
2020/07/14	22	100.14	22	100.62	97.70	0	9,932	0.00%
2020/07/13	30	101.67	31	101.84	102.00	-1	9,837	-0.01%
2020/07/10	29	103.21	440	101.88	101.00	-411	9,772	-4.21%	大賣/鉅額交易
2020/07/09	71	109.25	75	109.37	107.00	-4	9,605	-0.04%
2020/07/08	25	102.78	35	103.46	110.50	-10	9,125	-0.11%
2020/07/07	20	101.13	26	100.83	101.00	-6	8,593	-0.07%
2020/07/06	114	100.57	95	100.82	101.00	19	8,494	0.22%	大買/
2020/07/03	65	100.85	76	101.22	98.20	-11	8,424	-0.13%
2020/07/02	16	99.09	2	98.25	99.10	14	8,282	0.17%
2020/07/01	20	95.52	7	94.54	95.60	13	7,965	0.16%
2020/06/30	1	90.30	1	90.20	90.50	0	7,750	0.00%
2020/06/24	0	0.00	300	92.46	91.90	-300	7,896	-3.80%	大賣/鉅額交易
2020/06/23	1	92.60	3	93.13	92.20	-2	8,098	-0.02%
2020/06/22	2	93.95	1	92.80	93.40	1	8,226	0.01%
2020/06/18	0	0.00	1	93.50	93.10	-1	8,361	-0.01%
2020/06/17	1	92.90	0	0.00	93.00	1	8,467	0.01%
2020/06/16	1	92.70	1	92.80	93.30	0	8,585	0.00%
2020/06/12	1	89.50	0	0.00	91.40	1	8,897	0.01%
2020/06/11	1	94.60	3	93.70	90.10	-2	9,037	-0.02%
2020/06/10	13	94.42	10	94.50	94.50	3	9,128	0.03%
2020/06/08	2	94.85	5	94.50	93.00	-3	9,412	-0.03%
2020/06/05	0	0.00	5	93.80	94.00	-5	9,435	-0.05%
2020/06/03	19	96.23	13.1	95.04	93.70	5.9	9,494	0.06%
2020/06/02	1	92.90	0	0.00	91.10	1	9,284	0.01%
2020/06/01	0	0.00	1	91.50	91.90	-1	9,379	-0.01%
2020/05/29	10	88.44	0	0.00	90.80	10	9,702	0.10%
2020/05/27	1	90.10	3	88.93	88.80	-2	9,788	-0.02%
2020/05/26	0	0.00	1	89.10	88.50	-1	9,806	-0.01%
2020/05/25	206	88.17	0	0.00	88.80	206	9,789	2.10%	大買/鉅額交易
2020/05/22	2	86.50	7	86.93	85.90	-5	9,781	-0.05%
2020/05/21	2	87.85	2	87.20	88.80	0	9,752	0.00%
2020/05/20	9	85.70	2	85.90	85.30	7	9,695	0.07%
2020/05/19	21	86.24	12	86.23	86.70	9	9,667	0.09%
2020/05/18	6	87.17	219	87.57	85.80	-213	9,616	-2.21%	大賣/鉅額交易
2020/05/15	2	93.00	0	0.00	91.10	2	9,483	0.02%
2020/05/13	0	0.00	2	93.35	95.30	-2	9,489	-0.02%
2020/05/12	9	95.18	49.1	95.49	93.40	-40.1	9,548	-0.42%
2020/05/11	35	100.43	30	98.62	97.50	5	9,540	0.05%
2020/05/08	44	95.93	8	94.56	96.10	36	9,189	0.39%
2020/05/07	7	91.11	2	91.15	91.40	5	8,821	0.06%
2020/05/06	1	89.70	1	90.70	89.00	0	8,781	0.00%
2020/05/05	2	88.70	1	88.30	88.50	1	8,759	0.01%
2020/05/04	0	0.00	3	88.50	88.50	-3	9,065	-0.03%
2020/04/30	13	92.83	11	90.89	90.60	2	9,148	0.02%
2020/04/29	3	93.60	3	93.00	91.50	0	9,139	0.00%
2020/04/28	2	89.10	1	89.90	89.80	1	8,958	0.01%
2020/04/27	2	89.60	3	88.67	88.70	-1	9,014	-0.01%
2020/04/24	2	87.50	4	87.65	87.60	-2	8,918	-0.02%
2020/04/23	0	0.00	6	88.22	87.00	-6	8,920	-0.07%
2020/04/22	5	86.86	0	0.00	87.50	5	8,959	0.06%
2020/04/21	2	87.40	0	0.00	86.10	2	8,978	0.02%
2020/04/17	3	93.80	4	90.90	88.10	-1	8,971	-0.01%
2020/04/14	0	0.00	3.1	86.82	88.00	-3.1	9,047	-0.03%
2020/04/10	1	87.60	0	0.00	86.20	1	9,123	0.01%
2020/04/09	6	88.12	7	87.79	86.50	-1	9,195	-0.01%
2020/04/08	1	89.60	11	90.61	89.60	-10	9,340	-0.11%
2020/04/07	2	88.15	8	86.54	87.30	-6	9,232	-0.06%
2020/04/06	4	81.20	9	81.00	81.20	-5	9,085	-0.06%
2020/04/01	2	78.70	1	78.10	79.50	1	9,076	0.01%
2020/03/31	3	79.50	1	79.10	77.90	2	9,050	0.02%
2020/03/30	1	75.40	2	78.40	78.40	-1	9,000	-0.01%
2020/03/27	1	75.70	2	77.00	75.70	-1	8,991	-0.01%
2020/03/26	10	74.82	2	73.25	75.70	8	8,840	0.09%
2020/03/25	8	75.49	4	74.63	75.70	4	8,754	0.05%
2020/03/24	13	68.49	9	69.21	69.80	4	8,674	0.05%
2020/03/23	1	65.00	0	0.00	63.80	1	8,641	0.01%
2020/03/20	3	63.30	2	63.05	63.30	1	8,804	0.01%
2020/03/19	4	61.93	7	61.29	57.60	-3	8,700	-0.03%
2020/03/18	1	70.00	0	0.00	64.00	1	8,591	0.01%
2020/03/17	4	74.98	7	73.79	70.50	-3	8,513	-0.04%
2020/03/16	0	0.00	2	75.60	75.60	-2	8,509	-0.02%
2020/03/13	12	80.73	4	80.05	83.50	8	8,405	0.10%
2020/03/12	9	85.81	5	85.00	87.70	4	8,233	0.05%
2020/03/11	0	0.00	8	96.36	92.40	-8	8,168	-0.10%
2020/03/10	7	92.67	5	93.80	95.90	2	8,272	0.02%
2020/03/09	5	93.90	4	94.28	92.40	1	8,457	0.01%
2020/03/06	14	99.98	14	100.41	98.60	0	8,419	0.00%
2020/03/05	7	99.77	1	99.70	99.60	6	8,434	0.07%
2020/03/04	8	98.18	25	98.02	96.80	-17	8,409	-0.20%
2020/03/03	29	95.80	31	97.07	95.70	-2	8,435	-0.02%
2020/03/02	21	93.25	2	93.70	94.40	19	8,804	0.22%
2020/02/27	0	0.00	15	94.02	90.00	-15	9,012	-0.17%
2020/02/26	0	0.00	2	97.00	96.00	-2	8,934	-0.02%
2020/02/25	1	95.60	1	93.50	97.80	0	8,892	0.00%
2020/02/24	0	0.00	5	95.70	95.00	-5	8,833	-0.06%
2020/02/21	0	0.00	1	97.40	97.80	-1	8,794	-0.01%
2020/02/20	21	98.84	0	0.00	97.60	21	8,782	0.24%
2020/02/19	1	97.80	0	0.00	97.70	1	8,733	0.01%
2020/02/18	1	98.20	0	0.00	96.50	1	8,702	0.01%
2020/02/17	1	97.00	17	96.98	97.20	-16	8,639	-0.19%
2020/02/14	36	100.03	21	100.10	99.90	15	8,553	0.18%
2020/02/13	3	103.00	6	102.33	100.00	-3	8,543	-0.04%
2020/02/12	2	103.50	7	102.64	101.00	-5	8,589	-0.06%
2020/02/11	6	97.18	3	99.00	99.70	3	8,629	0.03%
2020/02/10	4	97.35	7	97.34	95.40	-3	8,773	-0.03%
2020/02/07	0	0.00	32	98.39	97.00	-32	9,047	-0.35%
2020/02/06	16	100.28	12	98.78	100.50	4	9,113	0.04%
2020/02/05	6	100.07	7	99.61	97.80	-1	9,034	-0.01%
2020/02/04	23	96.21	8	96.15	96.40	15	8,705	0.17%
2020/02/03	304	91.58	2	93.90	94.90	302	8,610	3.51%	大買/鉅額交易
2020/01/31	381	89.07	7	89.81	91.20	374	8,511	4.39%	大買/鉅額交易
2020/01/30	0	0.00	2	90.65	87.30	-2	8,531	-0.02%
2020/01/16	6	94.92	5	94.60	95.30	1	8,427	0.01%
2020/01/15	1	96.70	3	95.93	95.80	-2	8,401	-0.02%
2020/01/14	1	94.40	3	94.53	95.20	-2	8,835	-0.02%
2020/01/13	0	0.00	5	90.82	90.70	-5	9,053	-0.06%
2020/01/10	6	89.35	0	0.00	89.30	6	9,268	0.06%
2020/01/09	1	91.70	3	91.70	91.80	-2	9,510	-0.02%
2020/01/08	15	92.93	8	92.03	90.20	7	10,031	0.07%
2020/01/07	6	98.35	0	0.00	97.60	6	10,026	0.06%
2020/01/06	13	100.11	12	100.63	100.00	1	10,400	0.01%
2020/01/03	1	105.50	10	102.25	101.50	-9	10,881	-0.08%
2020/01/02	4	104.38	6	104.67	105.00	-2	11,064	-0.02%
2019/12/31	0	0.00	6	99.33	99.50	-6	10,948	-0.05%
2019/12/30	12	99.46	0	0.00	99.00	12	11,076	0.11%
2019/12/27	1	101.50	0	0.00	101.50	1	11,597	0.01%
2019/12/26	2	100.50	0	0.00	100.00	2	11,658	0.02%
2019/12/25	1	99.50	0	0.00	100.00	1	11,688	0.01%
2019/12/24	11	99.85	10	100.50	98.30	1	11,747	0.01%
2019/12/23	0	0.00	5	103.50	99.90	-5	11,804	-0.04%
2019/12/20	0	0.00	10	105.50	103.50	-10	11,897	-0.08%
2019/12/19	20	104.75	10	105.00	105.50	10	12,162	0.08%
2019/12/18	1	106.50	10	110.00	106.00	-9	12,220	-0.07%
2019/12/17	21	109.74	27	109.70	109.50	-6	12,325	-0.05%
2019/12/13	1	105.00	1	106.00	104.50	0	12,755	0.00%
2019/12/11	12	106.00	1	104.50	104.00	11	13,238	0.08%
2019/12/10	1	102.00	0	0.00	102.00	1	13,436	0.01%
2019/12/09	8	105.50	2	104.00	103.50	6	13,574	0.04%
2019/12/06	170	106.52	7	105.93	105.50	163	13,831	1.18%	大買/鉅額交易
2019/12/05	7	105.14	100	107.25	104.00	-93	14,405	-0.65%
2019/12/04	37	109.58	91	108.07	107.50	-54	14,663	-0.37%
2019/12/03	16	106.66	14	106.36	108.50	2	14,865	0.01%
2019/12/02	11	105.77	2	105.50	106.00	9	15,401	0.06%
2019/11/29	1	112.50	3	113.00	111.50	-2	15,404	-0.01%
2019/11/28	7	112.50	9	113.72	112.00	-2	15,298	-0.01%
2019/11/27	2	109.75	16	111.03	111.00	-14	14,921	-0.09%
2019/11/26	6	104.00	181.1	105.55	108.50	-175.1	14,529	-1.21%	大賣/鉅額交易
2019/11/25	0	0.00	8.2	98.92	98.90	-8.2	14,310	-0.06%
2019/11/22	3.3	96.30	3	96.40	97.40	0.3	14,415	0.00%
2019/11/21	7	93.03	5	93.34	94.20	2	14,551	0.01%
2019/11/20	3	93.80	0	0.00	94.20	3	14,664	0.02%
2019/11/19	1	100.50	1	98.00	97.50	0	14,688	0.00%
2019/11/18	10	102.00	0	0.00	101.00	10	14,718	0.07%
2019/11/15	0	0.00	22	100.86	99.90	-22	14,824	-0.15%
2019/11/13	1	102.00	0	0.00	102.00	1	14,962	0.01%
2019/11/12	1	97.00	3	97.33	98.10	-2	15,137	-0.01%
2019/11/11	1	103.00	3	104.17	103.00	-2	15,473	-0.01%
2019/11/08	25.1	112.03	2	111.50	108.50	23.1	15,364	0.15%
2019/11/07	45	112.12	32	111.33	109.50	13	15,210	0.09%
2019/11/06	14.1	117.46	53	117.88	115.00	-39	15,132	-0.26%
2019/11/05	4	123.00	12	120.54	124.00	-8	14,872	-0.05%
2019/11/04	2	114.25	3	114.50	115.00	-1	14,941	-0.01%
2019/11/01	30	112.05	2	113.50	114.50	28	15,078	0.19%
2019/10/31	35	108.46	2	108.25	108.50	33	15,118	0.22%
2019/10/30	108	110.67	9	110.89	112.00	99	15,199	0.65%	大買/
2019/10/29	32	109.52	17	110.74	109.50	15	15,252	0.10%
2019/10/28	21	117.40	8	117.94	116.50	13	15,252	0.09%
2019/10/24	7	115.50	3	114.67	115.50	4	15,301	0.03%
2019/10/23	9	116.89	5	116.70	115.00	4	15,372	0.03%
2019/10/22	30	120.62	8	117.94	119.00	22	15,430	0.14%
2019/10/21	5	111.30	10	111.30	113.00	-5	15,094	-0.03%
2019/10/18	5	109.60	24	109.27	108.00	-19	15,045	-0.13%
2019/10/17	21	106.17	18	106.56	110.00	3	15,039	0.02%
2019/10/16	16	102.84	39	107.18	100.50	-23	14,737	-0.16%
2019/10/15	45	106.78	66	106.92	106.00	-21	14,272	-0.15%
2019/10/14	105	106.85	112	105.85	107.50	-7	14,100	-0.05%	大買/大賣/
2019/10/09	34	93.99	31	95.86	100.50	3	13,740	0.02%
2019/10/08	23	90.98	22	90.82	91.40	1	13,266	0.01%
2019/10/07	5	88.84	21	88.26	88.70	-16	13,351	-0.12%
2019/10/04	1	87.90	1	89.30	87.60	0	13,312	0.00%
2019/10/03	25	89.82	26	88.28	88.30	-1	13,326	-0.01%
2019/10/02	5	85.10	12	85.24	85.80	-7	12,862	-0.05%
2019/10/01	0	0.00	5	84.80	84.70	-5	12,819	-0.04%
2019/09/27	0	0.00	14	82.64	83.90	-14	12,934	-0.11%
2019/09/26	7	83.69	0	0.00	84.40	7	12,980	0.05%
2019/09/25	4	83.83	10	83.57	83.90	-6	12,975	-0.05%
2019/09/24	29	83.43	29	82.64	82.60	0	13,061	0.00%
2019/09/23	5	87.50	10	88.40	87.50	-5	12,912	-0.04%
2019/09/20	31	86.68	2	86.75	87.30	29	13,227	0.22%
2019/09/19	18	86.45	3	86.80	86.60	15	13,442	0.11%
2019/09/18	58	87.09	86	87.45	86.00	-28	13,397	-0.21%
2019/09/17	38	85.38	33	86.82	85.40	5	12,890	0.04%
2019/09/16	18	82.17	11	83.52	84.00	7	12,510	0.06%
2019/09/12	24	82.83	58	82.41	82.00	-34	12,372	-0.27%
2019/09/11	17	81.29	0	0.00	80.50	17	12,101	0.14%
2019/09/10	50	81.00	16	80.14	81.20	34	11,925	0.29%
2019/09/09	39	81.45	104	81.11	83.00	-65	11,628	-0.56%	大賣/
2019/09/06	108	79.00	45	78.66	78.00	63	10,977	0.57%	大買/
2019/09/05	52	76.96	61	77.03	76.20	-9	10,564	-0.09%
2019/09/04	80	74.61	17	74.31	77.10	63	10,169	0.62%
2019/09/03	6	70.48	8	71.40	70.10	-2	9,589	-0.02%
2019/08/30	0	0.00	19	68.23	67.00	-19	9,453	-0.20%
2019/08/29	17	67.12	1	66.50	67.50	16	9,601	0.17%
2019/08/28	1	64.80	1	66.60	65.90	0	9,688	0.00%
2019/08/26	16	66.51	9	66.06	66.00	7	9,649	0.07%
2019/08/22	0	0.00	12	72.06	71.50	-12	9,384	-0.13%
2019/08/21	12	70.69	1	70.50	71.40	11	9,339	0.12%
2019/08/20	3	71.20	2	72.50	70.50	1	9,302	0.01%
2019/08/19	4	70.75	3	70.80	70.80	1	9,206	0.01%
2019/08/15	8	71.39	2	70.90	71.20	6	9,143	0.07%
2019/08/14	29	74.98	40	74.64	74.20	-11	9,003	-0.12%
2019/08/13	7	71.64	13	70.83	71.30	-6	8,675	-0.07%
2019/08/12	3	71.23	26	71.56	71.10	-23	8,647	-0.27%
2019/08/08	9	71.26	18	71.52	71.40	-9	8,592	-0.10%
2019/08/07	0	0.00	1	70.00	69.90	-1	8,444	-0.01%
2019/08/06	19	66.82	25	66.82	69.20	-6	8,398	-0.07%
2019/08/05	27	70.65	30	68.95	66.80	-3	8,224	-0.04%
2019/08/02	30	71.32	3	71.60	72.70	27	8,045	0.34%
2019/08/01	32	71.51	8	71.79	73.50	24	7,985	0.30%
2019/07/31	8	70.49	42	71.42	71.00	-34	7,850	-0.43%
2019/07/30	3	71.70	41	72.04	71.70	-38	7,746	-0.49%
2019/07/29	15	73.73	0	0.00	73.80	15	7,627	0.20%
2019/07/26	12	74.15	1	74.40	74.30	11	7,588	0.14%
2019/07/25	4	73.65	8	72.91	74.60	-4	7,550	-0.05%
2019/07/24	11	73.36	9	73.69	72.80	2	7,436	0.03%
2019/07/23	2	72.25	1	72.90	72.80	1	7,315	0.01%
2019/07/22	42	73.80	3	74.63	74.00	39	7,166	0.54%
2019/07/19	10	71.00	13	71.72	72.40	-3	6,836	-0.04%
2019/07/18	1	68.30	0	0.00	68.90	1	6,579	0.02%
2019/07/17	36	69.30	25	70.18	69.00	11	6,507	0.17%
2019/07/16	9	69.40	0	0.00	68.50	9	6,374	0.14%
2019/07/15	17	70.67	7	71.37	69.80	10	6,340	0.16%
2019/07/12	12	72.14	27	71.75	72.00	-15	6,566	-0.23%
2019/07/11	8	72.54	38	72.42	72.50	-30	6,451	-0.47%
2019/07/10	36	67.51	1	68.30	68.40	35	6,067	0.58%
2019/07/09	3	67.40	17	67.69	67.50	-14	5,994	-0.23%
2019/07/08	31	66.20	20	66.50	66.40	11	5,837	0.19%
2019/07/05	19	64.24	47	64.75	65.10	-28	5,746	-0.49%
2019/07/04	38	64.66	4	65.50	64.00	34	5,678	0.60%
2019/07/03	25	66.16	22	66.80	65.00	3	5,522	0.05%
2019/07/02	26	64.81	8.2	65.06	66.00	17.8	5,438	0.33%
2019/07/01	25	66.25	61.8	66.80	65.60	-36.8	5,352	-0.69%
2019/06/28	41	64.18	10	64.60	64.50	31	5,160	0.60%
2019/06/27	24	62.57	25	62.90	65.00	-1	5,060	-0.02%
2019/06/26	14	60.57	24	60.23	60.20	-10	4,783	-0.21%
2019/06/25	2	57.30	7	57.16	57.10	-5	4,876	-0.10%
2019/06/24	2	57.70	5	57.62	57.40	-3	5,093	-0.06%
2019/06/21	0	0.00	4	57.30	56.10	-4	5,048	-0.08%
2019/06/20	3	55.40	18	55.46	56.60	-15	4,983	-0.30%
2019/06/19	9	54.51	8	54.50	55.10	1	5,046	0.02%
2019/06/17	5	52.60	0	0.00	52.80	5	4,964	0.10%
2019/06/14	2	52.90	0	0.00	52.00	2	5,048	0.04%
2019/06/13	0	0.00	1	52.50	53.00	-1	5,187	-0.02%
2019/06/12	1	52.60	2	53.20	52.10	-1	5,480	-0.02%
2019/06/10	3	51.43	2	52.30	51.50	1	5,338	0.02%
2019/06/06	1	49.65	2	49.90	50.80	-1	5,275	-0.02%
2019/06/05	28	50.80	32	50.31	49.95	-4	5,209	-0.08%
2019/06/04	3	48.90	2	48.45	48.55	1	5,016	0.02%
2019/06/03	24	47.01	26	47.18	48.15	-2	4,902	-0.04%
2019/05/31	2	43.65	1	42.85	43.80	1	4,754	0.02%
2019/05/30	1	42.25	2	42.33	42.50	-1	4,751	-0.02%
2019/05/29	1	41.35	0	0.00	41.65	1	4,759	0.02%
2019/05/24	2	41.70	1	41.35	41.50	1	4,878	0.02%
2019/05/23	3	40.80	4	40.98	41.25	-1	4,893	-0.02%
2019/05/22	7	42.96	7	43.07	41.80	0	4,936	0.00%
2019/05/21	2	41.50	2	41.85	42.20	0	5,003	0.00%
2019/05/20	1	42.30	6	41.58	41.40	-5	5,012	-0.10%
2019/05/17	0	0.00	1	44.60	43.80	-1	5,016	-0.02%
2019/05/16	3	46.80	0	0.00	45.25	3	5,312	0.06%
2019/05/15	2	47.50	0	0.00	47.50	2	5,368	0.04%
2019/05/14	2	46.60	0	0.00	46.70	2	5,442	0.04%
2019/05/13	15	49.48	0	0.00	47.80	15	5,543	0.27%
2019/05/10	10	50.82	0	0.00	51.00	10	5,558	0.18%
2019/05/09	2	50.60	2	51.00	50.40	0	5,544	0.00%
2019/05/02	5	52.40	6	52.62	53.00	-1	5,637	-0.02%
2019/04/24	1	52.70	0	0.00	52.90	1	5,765	0.02%
2019/04/19	3	54.10	0	0.00	54.00	3	5,830	0.05%
2019/04/18	15	55.09	14	55.68	53.70	1	5,847	0.02%
2019/04/16	3	52.73	0	0.00	52.70	3	5,734	0.05%
2019/04/15	20	52.45	0	0.00	53.00	20	5,824	0.34%
2019/04/12	0	0.00	22	51.69	52.00	-22	5,956	-0.37%
2019/04/08	5	54.88	6	54.95	54.30	-1	7,208	-0.01%
2019/04/03	2	53.60	6	52.92	53.30	-4	7,461	-0.05%
2019/04/02	5	54.86	1	54.50	54.30	4	7,776	0.05%
2019/04/01	0	0.00	430	55.27	54.00	-430	7,759	-5.54%	大賣/鉅額交易
2019/03/29	427	55.08	3	54.37	54.00	424	7,666	5.53%	大買/鉅額交易
2019/03/28	4	54.95	7	56.21	52.80	-3	7,511	-0.04%
2019/03/27	19	51.11	34	51.79	53.90	-15	7,012	-0.21%
2019/03/26	12	49.07	2	48.80	49.00	10	6,655	0.15%
2019/03/25	5	48.86	6	48.63	48.45	-1	6,643	-0.02%
2019/03/22	7	49.90	4	50.26	49.90	3	6,623	0.05%
2019/03/20	1	49.10	1	48.85	48.80	0	6,638	0.00%
2019/03/19	5	48.91	5	49.30	49.05	0	6,655	0.00%
2019/03/18	15	48.62	24	48.92	48.70	-9	6,553	-0.14%
2019/03/15	14	48.56	13	49.05	47.50	1	6,382	0.02%
2019/03/14	1	46.60	0	0.00	46.25	1	6,063	0.02%
2019/03/07	0	0.00	4	45.65	45.40	-4	6,448	-0.06%
2019/03/06	0	0.00	5	47.00	46.80	-5	6,502	-0.08%
2019/02/27	3	46.98	5	47.00	46.90	-2	6,590	-0.03%
2019/02/26	0	0.00	3	47.95	47.80	-3	6,617	-0.05%
2019/02/22	0	0.00	2	47.95	47.55	-2	6,555	-0.03%
2019/02/21	0	0.00	5	48.75	48.45	-5	6,544	-0.08%
2019/02/20	8	49.04	1	49.50	47.95	7	6,498	0.11%
2019/02/18	8	48.00	0	0.00	47.60	8	6,414	0.12%
2019/02/15	64	49.24	59	49.33	47.55	5	6,359	0.08%
2019/02/14	7	46.50	2	46.90	46.75	5	6,030	0.08%
2019/02/13	4	46.33	1	46.90	46.10	3	5,949	0.05%
2019/02/12	10	45.90	18	45.58	46.20	-8	5,884	-0.14%
2019/02/11	5	44.70	0	0.00	44.55	5	5,769	0.09%
2019/01/28	1	44.05	0	0.00	44.10	1	5,802	0.02%
2019/01/23	5	42.90	6	43.30	43.30	-1	5,746	-0.02%
2019/01/22	0	0.00	4	43.00	42.50	-4	5,729	-0.07%
2019/01/21	0	0.00	4	42.78	42.90	-4	5,709	-0.07%
2019/01/18	0	0.00	4	42.85	42.95	-4	5,604	-0.07%
2019/01/16	0	0.00	22	44.73	44.40	-22	5,581	-0.39%
2019/01/14	0	0.00	10	45.20	44.70	-10	5,556	-0.18%
2019/01/10	7	45.67	9	45.76	45.50	-2	5,491	-0.04%
2019/01/09	14	45.98	12	46.05	45.10	2	5,407	0.04%
2019/01/08	15	44.87	9	45.60	45.70	6	5,307	0.11%
2019/01/07	9	44.47	7	46.17	44.15	2	5,135	0.04%
2019/01/04	32	44.23	26	44.50	45.00	6	5,047	0.12%
2019/01/03	22	47.29	7	47.37	45.85	15	4,916	0.31%
2019/01/02	32	48.52	45	48.36	48.50	-13	4,756	-0.27%
2018/12/28	68	46.60	61	46.69	47.90	7	4,319	0.16%
2018/12/27	1	43.60	5	43.63	43.90	-4	3,808	-0.11%
2018/12/26	12	44.10	5	44.93	42.00	7	3,655	0.19%
2018/12/25	35	43.06	37	42.50	44.85	-2	3,311	-0.06%
2018/12/24	6	41.66	3	40.60	41.75	3	2,931	0.10%
2018/12/21	2	38.95	0	0.00	39.40	2	2,892	0.07%
2018/12/20	1	38.95	0	0.00	38.50	1	2,885	0.03%
2018/12/19	0	0.00	2	40.90	40.15	-2	2,911	-0.07%
2018/12/18	2	40.40	0	0.00	40.25	2	2,911	0.07%
2018/12/14	7	41.90	0	0.00	41.85	7	2,893	0.24%
2018/12/13	26	43.28	15	42.85	43.00	11	2,877	0.38%
2018/12/12	0	0.00	2	41.45	42.45	-2	2,716	-0.07%
2018/12/11	1	39.35	0	0.00	39.45	1	2,657	0.04%
2018/12/07	0	0.00	1	40.00	39.90	-1	2,766	-0.04%
2018/12/05	1	41.55	4	42.00	41.55	-3	2,854	-0.11%
2018/12/04	2	41.80	3	42.53	41.80	-1	2,842	-0.04%
2018/12/03	3	41.95	11	41.74	42.45	-8	2,839	-0.28%
2018/11/30	11	41.18	11	40.36	40.25	0	2,770	0.00%
2018/11/29	1	40.10	5	40.50	40.40	-4	2,639	-0.15%
2018/11/27	13	37.88	13	38.26	37.95	0	2,627	0.00%
2018/11/23	1	37.45	1	37.60	36.15	0	2,564	0.00%
2018/11/16	0	0.00	280	36.26	36.10	-280	2,479	-11.29%	大賣/鉅額交易
2018/11/15	5	36.10	520	36.11	36.20	-515	2,482	-20.75%	大賣/鉅額交易
2018/11/14	0	0.00	11	38.80	38.00	-11	2,415	-0.46%
2018/11/13	3	36.50	3	36.55	39.65	0	2,406	0.00%
2018/11/09	26	39.40	0	0.00	39.35	26	2,445	1.06%
2018/11/08	11	41.67	19	41.52	40.15	-8	2,469	-0.32%
2018/11/07	21	41.69	11	41.59	41.35	10	2,494	0.40%
2018/11/06	28	41.23	12	41.78	41.00	16	2,523	0.63%
2018/11/05	0	0.00	27	40.33	40.90	-27	2,478	-1.09%
2018/11/01	12	40.18	2	39.90	39.80	10	2,459	0.41%
2018/10/26	0	0.00	10	35.45	35.90	-10	2,504	-0.40%
2018/10/24	1	39.65	2	39.58	39.40	-1	2,583	-0.04%
2018/10/23	17	40.37	11	40.95	40.25	6	2,666	0.23%
2018/10/22	0	0.00	2	42.65	42.35	-2	2,671	-0.07%
2018/10/18	1	40.30	0	0.00	40.45	1	2,745	0.04%
2018/10/16	10	39.80	10	40.86	39.95	0	2,978	0.00%
2018/10/15	0	0.00	7	39.80	40.00	-7	3,010	-0.23%
2018/10/11	0	0.00	1	38.00	37.50	-1	3,112	-0.03%
2018/10/09	4	41.78	9	42.50	41.65	-5	3,142	-0.16%
2018/10/08	17	42.97	17	43.07	42.75	0	3,154	0.00%
2018/10/05	3	43.73	0	0.00	43.55	3	3,258	0.09%
2018/10/04	7	46.29	0	0.00	46.20	7	3,325	0.21%
2018/10/02	2	49.20	0	0.00	49.20	2	3,405	0.06%
2018/10/01	0	0.00	3	49.28	49.40	-3	3,436	-0.09%
2018/09/28	3	48.32	0	0.00	48.35	3	3,507	0.09%
2018/09/21	0	0.00	1	47.30	48.20	-1	3,890	-0.03%
2018/09/20	1	46.90	1	47.40	46.70	0	4,035	0.00%
2018/09/19	1	47.70	5	49.10	47.70	-4	4,123	-0.10%
2018/09/13	0	0.00	2	45.85	46.70	-2	4,756	-0.04%
2018/09/12	8	45.81	8	45.96	45.70	0	4,871	0.00%
2018/09/11	1	50.10	1	50.60	50.50	0	4,994	0.00%
2018/09/10	1	51.00	13	50.13	49.55	-12	5,604	-0.21%
2018/09/07	0	0.00	16	55.24	54.50	-16	6,257	-0.26%
2018/09/06	1	56.60	3	56.57	56.30	-2	6,334	-0.03%
2018/09/05	17	57.89	5	58.10	57.00	12	6,570	0.18%
2018/09/04	17	58.26	8	58.94	57.90	9	6,611	0.14%
2018/09/03	0	0.00	4	55.80	55.80	-4	6,561	-0.06%
2018/08/31	1	57.00	6	57.10	57.50	-5	6,616	-0.08%
2018/08/30	6	58.57	0	0.00	58.00	6	6,861	0.09%
2018/08/24	0	0.00	2	56.05	56.30	-2	7,115	-0.03%
2018/08/23	2	57.10	0	0.00	56.80	2	7,142	0.03%
2018/08/22	2	58.70	1	57.80	57.80	1	7,151	0.01%
2018/08/21	1	57.40	1	56.60	57.40	0	7,158	0.00%
2018/08/20	2	56.15	2	56.45	55.60	0	7,213	0.00%
2018/08/17	0	0.00	6	57.42	55.90	-6	7,281	-0.08%
2018/08/16	4	55.73	31	55.92	56.80	-27	7,284	-0.37%
2018/08/15	1	57.60	0	0.00	57.40	1	7,251	0.01%
2018/08/14	0	0.00	9	57.82	59.00	-9	7,260	-0.12%
2018/08/13	0	0.00	13	56.69	55.10	-13	7,271	-0.18%
2018/08/09	1	59.80	0	0.00	59.50	1	7,274	0.01%
2018/08/08	3	60.80	0	0.00	60.40	3	7,342	0.04%
2018/08/07	12	61.02	11	60.98	61.00	1	7,403	0.01%
2018/08/06	2	60.30	0	0.00	60.60	2	7,457	0.03%
2018/08/03	3	60.10	4	60.30	60.30	-1	7,509	-0.01%
2018/08/02	0	0.00	6	60.20	60.20	-6	7,587	-0.08%
2018/08/01	0	0.00	2	60.40	60.60	-2	7,627	-0.03%
2018/07/31	12	58.10	15	58.47	58.50	-3	7,749	-0.04%
2018/07/30	30	57.82	30	58.25	57.10	0	7,696	0.00%
2018/07/27	0	0.00	0	62.50	62.20	0	7,659	0.00%
2018/07/26	12	62.50	20	62.12	62.00	-8	7,659	-0.10%
2018/07/25	11	62.67	1	61.30	61.40	10	7,631	0.13%
2018/07/24	10	61.03	4	60.98	61.60	6	7,564	0.08%
2018/07/23	11	61.45	16	61.38	61.00	-5	7,538	-0.07%
2018/07/19	8	68.40	105	69.49	68.50	-97	7,479	-1.30%	大賣/
2018/07/18	0	0.00	5	70.20	69.20	-5	7,561	-0.07%
2018/07/17	5	71.96	0	71.00	71.10	5	7,634	0.07%
2018/07/16	6	74.23	27	74.30	73.00	-21	7,668	-0.27%
2018/07/13	15	75.11	33	75.36	74.10	-18	7,717	-0.23%
2018/07/12	155	73.55	0	0.00	74.30	155	7,777	1.99%	大買/鉅額交易
2018/07/11	0	0.00	1	71.70	71.50	-1	7,951	-0.01%
2018/07/10	1	71.10	2	70.50	71.20	-1	8,152	-0.01%
2018/07/06	3	68.43	1	67.70	70.00	2	8,437	0.02%
2018/07/05	2	70.15	4	69.98	69.30	-2	8,417	-0.02%
2018/07/04	3	69.33	2	69.00	69.50	1	8,517	0.01%
2018/07/03	1	74.00	31	71.90	69.30	-30	8,542	-0.35%
2018/07/02	9	76.71	1	74.70	74.00	8	8,382	0.10%
2018/06/29	16	77.50	17	76.69	76.80	-1	8,241	-0.01%
2018/06/28	2	75.35	4	75.23	75.00	-2	8,087	-0.02%
2018/06/27	7	75.59	40	77.28	75.20	-33	7,997	-0.41%
2018/06/26	1	73.40	1	72.50	73.30	0	7,753	0.00%
2018/06/25	5	74.60	1	76.50	74.00	4	7,689	0.05%
2018/06/22	65	76.41	28	76.18	74.60	37	7,564	0.49%
2018/06/21	13	74.11	13	74.01	74.50	0	7,364	0.00%
2018/06/20	32	72.97	45	70.92	70.10	-13	7,220	-0.18%
2018/06/19	76	79.41	43	78.77	75.80	33	6,988	0.47%
2018/06/15	32	75.36	76	75.81	78.70	-44	6,386	-0.69%
2018/06/14	39	71.81	12	72.68	71.60	27	5,697	0.47%
2018/06/13	829	72.55	14	71.71	72.80	815	5,649	14.43%	大買/鉅額交易
2018/06/12	5	69.10	1	70.20	68.80	4	5,449	0.07%
2018/06/11	10	68.00	0	0.00	67.80	10	5,399	0.19%
2018/06/08	1	69.80	15	70.00	69.10	-14	5,381	-0.26%
2018/06/07	24	71.46	25	71.52	70.40	-1	5,354	-0.02%
2018/06/06	10	68.30	47	68.88	68.80	-37	5,211	-0.71%
2018/06/05	0	0.00	21	67.51	66.70	-21	5,110	-0.41%
2018/06/04	5	67.60	53	68.01	67.40	-48	5,120	-0.94%
2018/06/01	84	67.33	7	67.37	67.30	77	5,098	1.51%
2018/05/28	0	0.00	21	67.17	67.70	-21	5,067	-0.41%
2018/05/25	5	66.00	11	65.82	66.30	-6	5,030	-0.12%
2018/05/23	5	64.50	5	63.80	63.60	0	4,964	0.00%
2018/05/22	6	65.12	11	65.20	64.20	-5	5,011	-0.10%
2018/05/21	2	64.90	2	64.60	64.80	0	5,012	0.00%
2018/05/17	8	64.06	0	0.00	63.60	8	5,028	0.16%
2018/05/16	7	64.54	0	0.00	63.40	7	5,027	0.14%
2018/05/15	2	65.95	0	0.00	65.70	2	5,024	0.04%
2018/05/14	47	67.89	23	68.60	68.00	24	5,097	0.47%
2018/05/10	4	68.40	19	69.04	68.60	-15	5,084	-0.30%
2018/05/09	19	67.77	29	68.25	67.20	-10	5,131	-0.19%
2018/05/08	27	68.12	12	67.62	67.10	15	5,160	0.29%
2018/05/07	27	64.80	0	0.00	64.60	27	5,373	0.50%
2018/05/04	1	64.90	43	64.67	64.00	-42	5,382	-0.78%
2018/05/03	1	63.50	1	62.80	62.50	0	5,331	0.00%
2018/05/02	5	62.60	0	0.00	63.30	5	5,381	0.09%
2018/04/30	16	61.60	1	62.00	62.20	15	5,457	0.27%
2018/04/27	13	61.75	3	62.43	61.00	10	5,518	0.18%
2018/04/26	4	60.58	5	60.64	59.70	-1	5,516	-0.02%
2018/04/25	11	62.81	3	62.50	62.50	8	5,500	0.15%
2018/04/24	17	61.06	18	61.04	61.90	-1	5,534	-0.02%
2018/04/23	15	66.60	2	65.75	65.10	13	5,446	0.24%
2018/04/20	7	70.50	0	0.00	68.80	7	5,457	0.13%
2018/04/18	53	72.31	81	72.11	72.60	-28	5,457	-0.51%
2018/04/17	96	71.63	33	73.64	71.00	63	5,323	1.18%
2018/04/16	40	72.55	44	72.55	73.90	-4	5,120	-0.08%
2018/04/13	3	70.10	5	70.00	69.50	-2	5,003	-0.04%
2018/04/12	16	68.80	10	68.83	68.10	6	4,916	0.12%
2018/04/11	15	65.87	2	65.40	65.60	13	4,770	0.27%
2018/04/10	3	66.77	8	68.51	65.20	-5	4,870	-0.10%
2018/04/09	0	0.00	25	64.08	65.60	-25	4,948	-0.51%
2018/04/03	5	59.12	0	0.00	59.70	5	4,918	0.10%
2018/04/02	2	61.15	0	0.00	60.70	2	4,969	0.04%
2018/03/29	2	62.00	0	0.00	61.90	2	5,457	0.04%
2018/03/28	5	62.00	0	0.00	62.80	5	5,551	0.09%
2018/03/27	1	62.40	0	0.00	62.40	1	5,731	0.02%
2018/03/26	0	0.00	18	62.80	62.60	-18	5,896	-0.31%
2018/03/23	6	62.53	1	62.40	63.20	5	6,013	0.08%
2018/03/22	4	64.78	2	65.85	64.20	2	6,360	0.03%
2018/03/19	5	63.82	6	63.55	63.60	-1	6,963	-0.01%
2018/03/15	9	68.23	6	67.88	67.30	3	7,364	0.04%
2018/03/14	1	67.50	0	0.00	67.30	1	7,818	0.01%
2018/03/13	1	67.60	0	0.00	67.60	1	8,097	0.01%
2018/03/02	0	0.00	4	66.05	66.00	-4	10,928	-0.04%
2018/02/27	2	67.95	2	68.70	67.90	0	11,471	0.00%
2018/02/26	8	68.84	2	69.00	67.80	6	12,192	0.05%
2018/02/23	1	68.30	1	69.00	68.20	0	12,693	0.00%
2018/02/22	1	68.30	1	69.00	68.00	0	12,907	0.00%
2018/02/21	0	0.00	1	66.50	67.80	-1	12,973	-0.01%
2018/02/09	5	63.36	5	63.16	63.10	0	13,187	0.00%
2018/02/08	0	0.00	12	65.70	64.00	-12	13,132	-0.09%
2018/02/06	0	0.00	12	69.60	65.30	-12	13,028	-0.09%
2018/02/05	0	0.00	1	70.00	72.50	-1	12,926	-0.01%
2018/02/02	8	73.81	4	74.55	73.10	4	12,932	0.03%
2018/02/01	3	73.83	2	74.50	73.90	1	12,910	0.01%
2018/01/31	2	72.45	2	72.50	72.50	0	12,812	0.00%
2018/01/30	26	73.76	28	73.25	71.60	-2	12,766	-0.02%
2018/01/29	0	0.00	397	69.28	69.80	-397	12,415	-3.20%	大賣/鉅額交易
2018/01/26	3	69.97	1	69.10	69.60	2	12,561	0.02%
2018/01/23	1	71.30	0	0.00	70.20	1	12,762	0.01%
2018/01/22	0	0.00	1	72.20	71.50	-1	12,869	-0.01%
2018/01/18	1	70.60	0	0.00	70.10	1	13,001	0.01%
2018/01/16	0	0.00	2	73.60	71.30	-2	13,100	-0.02%
2018/01/15	1	69.70	6	69.45	71.70	-5	12,963	-0.04%
2018/01/12	1	68.50	0	0.00	68.50	1	12,811	0.01%
2018/01/11	0	0.00	1	68.40	67.90	-1	12,812	-0.01%
2018/01/10	3	67.87	1	68.40	67.40	2	12,790	0.02%
2018/01/09	5	69.72	316	68.43	68.80	-311	12,750	-2.44%	大賣/鉅額交易
2018/01/08	3	72.73	2	73.95	71.90	1	12,615	0.01%
2018/01/05	15	73.79	4	74.60	73.60	11	12,565	0.09%
2018/01/04	56	73.25	30	73.85	73.20	26	12,503	0.21%
2018/01/03	382	75.41	42	72.37	74.50	340	12,357	2.75%	大買/鉅額交易
2018/01/02	3	68.37	1	67.00	69.10	2	12,118	0.02%