宏捷科 (8086)-華南永昌-中正券商分點個股進出

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
130.5
漲跌
▼5.5
漲幅
-4.04%
成交量
3,796張
產業
上櫃半導體類股▼5.06%
1333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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2.1	128.36	0	0.00	130.50	2.1	6,244	0.03%
2024/04/18	1	137.00	1	136.00	136.00	0	6,235	0.00%
2024/04/17	0	137.00	0	0.00	137.00	0	6,273	0.00%
2024/04/16	0	132.00	0	0.00	132.00	0	6,267	0.00%
2024/04/15	0	137.00	1	136.50	137.00	-1	6,267	-0.02%
2024/04/12	0	141.50	2.1	139.59	139.50	-2.1	6,300	-0.03%
2024/04/11	10	141.95	1	141.00	142.00	9	6,385	0.14%
2024/04/08	16.1	146.94	0	0.00	146.00	16.1	6,701	0.24%
2024/04/03	1	152.50	12	153.04	153.00	-11	6,653	-0.17%
2024/04/02	0	147.50	0	149.00	150.00	0	6,505	0.00%
2024/04/01	1	146.00	0	148.00	146.00	1	6,500	0.02%
2024/03/29	0	0.00	0	144.50	144.00	0	6,539	0.00%
2024/03/28	1	143.00	0	146.00	143.00	1	6,631	0.02%
2024/03/27	2	146.50	2	150.50	147.50	0	6,657	0.00%
2024/03/26	12	150.08	0	0.00	148.00	12	6,672	0.18%
2024/03/25	1	156.00	5	156.50	154.00	-4	6,721	-0.06%
2024/03/22	0	148.50	0	0.00	152.00	0	6,761	0.00%
2024/03/21	19	145.24	3	149.50	146.50	16	6,791	0.24%
2024/03/20	34.1	152.01	1	156.00	148.00	33.1	6,725	0.49%
2024/03/19	4	157.48	12	157.50	158.00	-8	6,646	-0.12%
2024/03/18	3	157.00	3	159.00	158.00	0	6,507	0.00%
2024/03/15	0	0.00	7	154.43	153.50	-7	6,533	-0.11%
2024/03/14	0	0.00	5	148.00	148.00	-5	6,492	-0.08%
2024/03/13	13	154.77	11.2	158.77	153.50	1.8	6,499	0.03%
2024/03/12	59.2	157.83	68	158.66	157.50	-8.8	6,554	-0.13%
2024/03/11	23	154.39	22	154.95	154.50	1	6,616	0.02%
2024/03/08	10.1	148.79	1	147.50	148.00	9.1	6,843	0.13%
2024/03/07	3	161.67	9	156.22	155.50	-6	6,863	-0.09%
2024/03/06	3	151.00	17	153.71	156.50	-14	6,810	-0.21%
2024/03/05	25.1	155.65	24	158.50	153.00	1.1	7,132	0.02%
2024/03/04	8	150.13	1	151.50	149.50	7	6,935	0.10%
2024/03/01	7	148.71	9	147.78	149.00	-2	7,028	-0.03%
2024/02/29	10	139.25	5	140.00	141.50	5	7,376	0.07%
2024/02/23	1	142.00	0	0.00	142.00	1	7,717	0.01%
2024/02/22	3	147.67	2	148.52	145.50	1	7,700	0.01%
2024/02/21	12	148.38	16	150.78	147.50	-4	7,663	-0.05%
2024/02/20	7	145.79	5	146.00	143.50	2	7,390	0.03%
2024/02/19	2	145.00	20	145.15	146.00	-18	7,152	-0.25%
2024/02/16	0	0.00	10	131.95	133.00	-10	6,911	-0.14%
2024/02/15	5	130.10	9	130.89	131.00	-4	6,907	-0.06%
2024/02/05	5	127.50	9	129.33	127.50	-4	6,912	-0.06%
2024/02/02	8	124.75	13	125.58	123.00	-5	7,017	-0.07%
2024/01/31	4	122.75	7	124.36	124.00	-3	7,284	-0.04%
2024/01/30	1	121.00	1	121.00	121.00	0	7,457	0.00%
2024/01/24	0	0.00	1	119.00	118.00	-1	8,076	-0.01%
2024/01/18	1	116.00	1	113.00	113.00	0	8,290	0.00%
2024/01/17	1	118.00	2	117.00	116.50	-1	8,260	-0.01%
2024/01/16	3	115.83	1	116.50	116.50	2	8,224	0.02%
2024/01/12	1	114.00	1	113.50	113.50	0	8,208	0.00%
2024/01/11	4	114.38	3	115.00	114.50	1	8,179	0.01%
2024/01/09	1	118.00	0	0.00	117.00	1	8,130	0.01%
2024/01/08	0	0.00	6	120.00	117.00	-6	8,104	-0.07%
2024/01/05	10	117.30	3	117.17	117.00	7	8,054	0.09%
2024/01/04	8	119.37	3	118.50	118.50	5	7,944	0.06%
2024/01/03	17	123.47	0	0.00	120.00	17	7,701	0.22%
2023/12/29	0	0.00	2	131.00	131.00	-2	7,661	-0.03%
2023/12/28	2	128.50	0	0.00	128.00	2	7,880	0.03%
2023/12/27	4	131.00	4	130.88	132.00	0	7,841	0.00%
2023/12/26	1	129.00	1	130.00	130.00	0	7,810	0.00%
2023/12/25	1	125.00	19	129.92	129.50	-18	7,736	-0.23%
2023/12/22	1	123.00	2	123.75	123.50	-1	7,629	-0.01%
2023/12/21	4	119.50	1	119.50	119.00	3	7,557	0.04%
2023/12/20	11	122.05	11	122.59	122.00	0	7,532	0.00%
2023/12/19	18	125.28	5	126.50	122.50	13	7,433	0.18%
2023/12/18	7.1	130.20	4	130.13	129.50	3.1	7,350	0.04%
2023/12/15	7	134.71	4	134.88	134.50	3	7,320	0.04%
2023/12/14	9	135.11	5	134.90	134.00	4	7,408	0.05%
2023/12/13	1	136.50	3	136.67	136.00	-2	7,405	-0.03%
2023/12/12	4	139.63	2	138.25	138.00	2	7,399	0.03%
2023/12/11	0	0.00	1	141.00	140.50	-1	7,360	-0.01%
2023/12/08	1	139.50	2	141.00	139.00	-1	7,394	-0.01%
2023/12/07	5	141.60	2	140.75	137.50	3	7,512	0.04%
2023/12/06	9	138.33	11	139.45	142.00	-2	7,637	-0.03%
2023/12/05	21	136.43	26	138.23	139.00	-5	7,538	-0.07%
2023/12/04	15	140.97	5	141.30	139.50	10	7,401	0.14%
2023/12/01	4	137.25	3	138.00	137.50	1	7,428	0.01%
2023/11/30	13	138.50	32	137.95	139.00	-19	7,508	-0.25%
2023/11/29	5	129.30	8	129.81	130.50	-3	7,336	-0.04%
2023/11/28	7	124.71	4	127.38	127.50	3	7,309	0.04%
2023/11/27	77	134.62	52	138.68	125.50	25	7,161	0.35%
2023/11/24	5	127.70	67.5	129.33	139.00	-62.5	6,737	-0.93%
2023/11/22	5	122.70	2	122.50	122.50	3	6,286	0.05%
2023/11/21	108	123.89	5	123.90	124.00	103	6,247	1.65%	大買/鉅額交易
2023/11/20	11	123.64	4	123.25	123.00	7	6,208	0.11%
2023/11/17	1	127.01	1	127.50	127.00	0	6,142	0.00%
2023/11/16	1	129.00	1.3	129.79	129.50	-0.3	6,124	0.00%
2023/11/15	1	129.50	6	131.83	129.00	-5	6,074	-0.08%
2023/11/14	5	129.60	6	127.83	131.00	-1	6,020	-0.02%
2023/11/13	7	131.29	19	131.18	131.00	-12	5,958	-0.20%
2023/11/10	13	129.62	84	129.62	132.00	-71	5,855	-1.21%
2023/11/09	14	125.14	9	127.33	129.50	5	5,621	0.09%
2023/11/08	2	121.25	13	122.92	123.00	-11	5,388	-0.20%
2023/11/07	8	121.88	12	121.71	120.00	-4	5,235	-0.08%
2023/11/06	68	114.79	15	117.40	116.50	53	4,945	1.07%
2023/11/03	19	113.55	19	113.39	112.00	0	4,829	0.00%
2023/11/02	6	111.92	2	113.00	112.00	4	4,675	0.09%
2023/11/01	39	112.74	48	112.80	112.50	-9	4,719	-0.19%
2023/10/31	22	108.18	31.1	107.78	112.50	-9.1	4,614	-0.20%
2023/10/30	7	103.00	6	103.58	102.50	1	4,409	0.02%
2023/10/27	0	0.00	5	96.00	95.80	-5	4,291	-0.12%
2023/10/26	1	96.50	1	96.00	96.00	0	4,311	0.00%
2023/10/25	0	0.00	12	100.08	99.80	-12	4,325	-0.28%
2023/10/24	25	98.71	25	97.22	97.50	0	4,317	0.00%
2023/10/23	0	0.00	30	99.41	98.80	-30	4,354	-0.69%
2023/10/20	6	98.48	1	99.00	99.00	5	4,363	0.11%
2023/10/19	45	101.76	0	0.00	101.50	45	4,417	1.02%
2023/10/16	0	0.00	40	106.75	107.50	-40	4,590	-0.87%
2023/10/13	20	107.00	20	106.50	106.50	0	4,614	0.00%
2023/10/12	0	0.00	1	105.50	107.50	-1	4,638	-0.02%
2023/10/11	0	0.00	1	105.00	104.50	-1	4,650	-0.02%
2023/10/06	1	108.00	2	108.75	107.50	-1	4,674	-0.02%
2023/10/05	3	108.00	4	107.38	107.50	-1	4,711	-0.02%
2023/10/04	60	110.88	32	113.33	109.00	28	4,741	0.59%
2023/10/03	2	110.50	2	109.75	108.50	0	4,573	0.00%
2023/09/27	22	108.91	0	0.00	108.00	22	5,086	0.43%
2023/09/25	1	111.50	0	0.00	111.00	1	5,119	0.02%
2023/09/22	1	110.00	1	111.50	111.50	0	5,146	0.00%
2023/09/21	2	109.75	0	0.00	110.50	2	5,139	0.04%
2023/09/20	15	111.17	2	112.50	112.50	13	5,107	0.25%
2023/09/19	11	113.18	1	114.50	113.50	10	5,073	0.20%
2023/09/18	2	119.00	4	119.38	119.00	-2	4,963	-0.04%
2023/09/15	5	117.50	1	117.00	117.00	4	4,928	0.08%
2023/09/14	3	118.33	22	118.43	118.00	-19	4,887	-0.39%
2023/09/13	8	117.94	6	118.25	118.00	2	4,824	0.04%
2023/09/12	4	120.38	9	120.67	120.50	-5	4,754	-0.11%
2023/09/11	37	118.73	36	119.03	117.50	1	4,616	0.02%
2023/09/08	3	115.50	4.1	115.63	116.50	-1.1	4,370	-0.03%
2023/09/07	74.1	117.31	56	114.30	115.00	18.1	4,311	0.42%
2023/09/06	3	114.00	3	112.67	114.00	0	4,118	0.00%
2023/09/05	7	112.14	5	112.60	112.00	2	3,955	0.05%
2023/09/04	4	102.10	8.3	103.99	110.00	-4.3	3,740	-0.11%
2023/09/01	3	101.00	1	100.00	100.00	2	3,578	0.06%
2023/08/30	3	96.53	3	97.33	97.70	0	3,555	0.00%
2023/08/25	1	94.40	1	93.20	93.20	0	3,585	0.00%
2023/08/24	6	94.78	4	94.40	94.40	2	3,576	0.06%
2023/08/22	1	88.90	1	90.20	90.40	0	3,524	0.00%
2023/08/17	1.1	89.52	0	0.00	89.90	1.1	3,515	0.03%
2023/08/14	0	0.00	2	89.95	89.50	-2	3,488	-0.06%
2023/08/10	1	95.20	0	0.00	93.60	1	3,487	0.03%
2023/08/09	4	97.60	4	96.45	94.90	0	3,499	0.00%
2023/08/07	3	99.50	3	101.33	100.00	0	3,397	0.00%
2023/08/04	1	96.50	2	99.50	99.50	-1	3,254	-0.03%
2023/08/01	1	92.20	2	92.20	92.50	-1	3,084	-0.03%
2023/07/31	2	91.80	3	92.30	92.30	-1	3,097	-0.03%
2023/07/28	3	92.27	3	92.63	91.60	0	3,081	0.00%
2023/07/26	2	92.90	4	91.95	90.00	-2	3,101	-0.06%
2023/07/24	14	98.24	14	96.99	95.90	0	3,095	0.00%
2023/07/21	15	97.94	14	97.39	97.50	1	3,030	0.03%
2023/07/20	8	99.34	5	100.00	100.00	3	3,024	0.10%
2023/07/19	0.2	97.50	0	0.00	96.20	0.2	2,932	0.01%
2023/07/18	0	0.00	3	95.70	96.50	-3	2,905	-0.10%
2023/07/17	2	98.20	1	96.90	96.60	1	2,913	0.03%
2023/07/14	2	98.15	1	97.60	97.60	1	2,935	0.03%
2023/07/13	5	99.78	3.5	98.40	97.60	1.5	2,963	0.05%
2023/07/12	2	101.00	2.1	101.15	99.20	-0.1	2,963	0.00%
2023/07/11	5.1	101.81	7	102.00	103.00	-1.9	2,923	-0.07%
2023/07/10	10	98.79	12	99.87	99.90	-2	2,853	-0.07%
2023/07/07	5	98.20	3	97.07	96.40	2	2,797	0.07%
2023/07/06	7.5	100.86	9	100.61	101.00	-1.5	2,753	-0.06%
2023/07/05	16.5	97.05	17	97.57	93.90	-0.5	2,569	-0.02%
2023/07/04	0	0.00	3	92.10	92.20	-3	2,486	-0.12%
2023/07/03	3	90.03	2	90.60	91.30	1	2,511	0.04%
2023/06/29	3	87.57	3	88.70	88.50	0	2,648	0.00%
2023/06/28	0	0.00	2	88.10	88.00	-2	2,944	-0.07%
2023/06/27	1	85.70	6	86.40	86.00	-5	3,058	-0.16%
2023/06/26	1	86.10	2	86.80	86.30	-1	3,127	-0.03%
2023/06/21	4	87.45	3	87.10	87.10	1	3,190	0.03%
2023/06/20	1	88.80	1	88.50	88.50	0	3,180	0.00%
2023/06/19	1	89.30	1	89.30	89.30	0	3,181	0.00%
2023/06/16	1	90.90	0	0.00	90.50	1	3,177	0.03%
2023/06/15	1	91.40	4.2	92.34	92.00	-3.2	3,176	-0.10%
2023/06/14	3.5	89.16	1.1	88.66	88.60	2.5	3,176	0.08%
2023/06/13	2.3	90.10	4	90.70	90.70	-1.8	3,171	-0.06%
2023/06/12	2	90.10	1	89.70	89.80	1	3,162	0.03%
2023/06/09	5.5	90.50	2	91.60	90.30	3.5	3,153	0.11%
2023/06/08	14	91.86	6	93.35	90.10	8	3,136	0.26%
2023/06/07	10	94.10	4	93.33	93.20	6	3,092	0.19%
2023/06/06	3	87.77	5	89.52	89.60	-2	2,970	-0.07%
2023/06/05	10	90.28	9	89.37	90.00	1	2,919	0.03%
2023/06/02	57	87.79	58.5	87.82	88.10	-1.5	2,829	-0.05%
2023/06/01	1.5	84.21	1	85.50	84.10	0.5	2,751	0.02%
2023/05/31	1	83.30	1	84.00	82.90	0	2,754	0.00%
2023/05/29	0	0.00	0	82.90	81.70	0	2,708	0.00%
2023/05/25	0	0.00	1	80.10	80.00	-1	2,704	-0.04%
2023/05/24	0	0.00	2	80.60	80.70	-2	2,717	-0.07%
2023/05/23	0	0.00	0	82.28	81.00	0	2,793	0.00%
2023/05/22	0	80.50	5.3	79.26	80.20	-5.2	2,834	-0.18%
2023/05/18	0	0.00	3	78.30	78.00	-3	2,834	-0.11%
2023/05/17	2	76.90	0	0.00	77.40	2	2,828	0.07%
2023/05/16	7	77.34	10	78.75	77.20	-3	2,814	-0.11%
2023/05/15	10	77.15	0	0.00	76.80	10	2,805	0.36%
2023/05/11	5	78.50	5	79.60	78.70	0	2,804	0.00%
2023/05/05	1	81.20	0	0.00	80.10	1	2,834	0.04%
2023/05/03	1	81.80	15	83.40	82.10	-14	2,846	-0.49%
2023/05/02	15	85.87	6	85.67	84.30	9	2,862	0.31%
2023/04/28	0	0.00	10	84.00	82.80	-10	2,943	-0.34%
2023/04/27	6	80.18	0	80.63	79.60	6	2,979	0.20%
2023/04/26	5	82.30	0	0.00	82.00	5	2,971	0.17%
2023/04/25	6	84.63	0	0.00	83.00	6	2,969	0.20%
2023/04/21	6	89.15	1	92.20	89.00	5	2,953	0.17%
2023/04/20	2	92.75	0	0.00	90.60	2	2,945	0.07%
2023/04/19	14	94.52	20	94.24	94.10	-6	3,037	-0.20%
2023/04/18	7	93.74	2.2	93.72	93.00	4.8	3,004	0.16%
2023/04/17	16	91.72	18.3	92.68	93.90	-2.3	3,010	-0.07%
2023/04/14	2	90.55	1	90.40	90.40	1	2,968	0.03%
2023/04/13	32	92.63	30	91.71	90.40	2	2,945	0.07%
2023/04/12	10	93.38	15	92.59	93.40	-5	2,911	-0.17%
2023/04/11	1	94.50	0	0.00	93.70	1	2,871	0.03%
2023/04/10	0	0.00	0	91.10	91.00	0	2,772	0.00%
2023/04/07	3	90.27	3	90.87	90.60	0	2,734	0.00%
2023/04/06	10	88.22	13	88.08	89.00	-3	2,638	-0.11%
2023/03/31	1	86.20	0	0.00	87.20	1	2,585	0.04%
2023/03/30	11	86.59	19	87.53	87.80	-8	2,526	-0.32%
2023/03/29	169	85.53	167	88.47	85.10	2	2,387	0.08%	大買/大賣/
2023/03/28	48	82.44	146	82.27	82.30	-98	2,095	-4.68%	大賣/
2023/03/27	130	81.75	168	82.36	82.80	-38	1,974	-1.92%	大買/大賣/
2023/03/24	141	80.90	1	81.20	80.90	140	1,894	7.39%	大買/鉅額交易
2023/03/23	0	78.10	0	0.00	78.10	0	1,841	0.00%
2023/03/21	0	77.90	0	0.00	78.00	0	1,844	0.00%
2023/03/20	1	78.70	0	0.00	77.30	1	1,850	0.05%
2023/03/17	0	0.00	12	76.19	77.00	-12	1,844	-0.65%
2023/03/16	2	71.90	0	0.00	72.10	2	1,803	0.11%
2023/03/13	1	75.00	0	0.00	75.50	1	1,855	0.05%
2023/03/10	5	76.14	1	77.00	75.30	4	1,871	0.21%
2023/03/09	2	77.80	0	0.00	77.80	2	1,897	0.11%
2023/03/08	0.5	78.52	5	78.86	78.90	-4.5	1,918	-0.23%
2023/03/07	0	78.93	0	0.00	78.50	0	1,953	0.00%
2023/03/03	1	76.00	1	77.00	77.50	0	2,067	0.00%
2023/02/22	3	77.40	0	0.00	77.50	3	2,422	0.12%
2023/02/21	6	80.88	11	81.75	79.20	-5	2,423	-0.21%
2023/02/20	5	80.00	4	79.70	81.00	1	2,353	0.04%
2023/02/15	1	77.20	1	76.50	76.10	0	2,374	0.00%
2023/02/13	0	77.30	0	0.00	76.30	0	2,419	0.00%
2023/02/10	11	76.11	11	76.70	76.30	0	2,431	0.00%
2023/02/09	1	77.30	3	77.30	77.30	-2	2,420	-0.08%
2023/02/08	1	78.50	1	78.80	78.80	0	2,417	0.00%
2023/02/07	1	76.70	0	0.00	77.30	1	2,404	0.04%
2023/02/06	2	76.15	2	77.50	76.70	0	2,413	0.00%
2023/02/03	26	76.11	21	76.31	75.60	5	2,440	0.20%
2023/02/02	2	78.50	6	78.47	78.40	-4	2,458	-0.16%
2023/02/01	25	78.14	25	78.28	77.90	0	2,486	0.00%
2023/01/31	6	79.50	7	78.19	79.50	-1	2,460	-0.04%
2023/01/30	21	79.35	166	76.41	79.90	-145	2,435	-5.95%	大賣/鉅額交易
2023/01/17	122	73.18	79	73.93	74.20	43	2,326	1.85%	大買/
2023/01/16	43	71.21	41	71.28	69.90	2	2,254	0.09%
2023/01/13	1	72.60	1	70.50	70.50	0	2,238	0.00%
2023/01/12	2	74.10	80.2	72.56	72.50	-78.2	2,229	-3.51%
2023/01/11	45	74.39	1	74.10	74.10	44	2,223	1.98%
2023/01/10	5.1	74.39	4	74.10	74.20	1.1	2,221	0.05%
2023/01/09	138	76.18	10	75.75	75.20	128	2,193	5.83%	大買/鉅額交易
2023/01/05	12	72.36	9	73.70	71.90	3	2,069	0.14%
2023/01/04	1	71.70	7	70.26	70.80	-6	2,021	-0.30%
2022/12/30	2	68.20	1	69.60	68.10	1	2,013	0.05%
2022/12/29	0	0.00	1	68.40	69.10	-1	2,026	-0.05%
2022/12/28	1	67.00	1	67.50	66.90	0	2,073	0.00%
2022/12/26	1	67.00	0	0.00	67.00	1	2,084	0.05%
2022/12/20	4	68.93	0	0.00	67.10	4	2,140	0.19%
2022/12/13	1	71.40	1	71.60	71.10	0	2,120	0.00%
2022/12/12	4	69.30	4	71.00	70.90	0	2,117	0.00%
2022/12/09	4	71.05	1	69.80	69.80	3	2,110	0.14%
2022/12/07	1	72.00	1	71.70	71.50	0	2,092	0.00%
2022/12/06	0	0.00	1	73.30	73.20	-1	2,080	-0.05%
2022/12/05	8	76.35	1	76.80	74.50	7	2,069	0.34%
2022/12/02	2	75.80	1	76.20	76.10	1	2,032	0.05%
2022/12/01	0	0.00	3	75.70	75.40	-3	2,018	-0.15%
2022/11/30	1	76.10	1	76.70	75.40	0	1,996	0.00%
2022/11/29	8	75.62	1	76.90	76.40	7	1,991	0.35%
2022/11/25	2	79.60	3	80.10	79.30	-1	1,999	-0.05%
2022/11/24	31	79.74	36	79.62	81.50	-5	2,007	-0.25%
2022/11/23	8	73.18	18	73.63	75.50	-10	1,717	-0.58%
2022/11/22	2	68.40	2	68.65	68.70	0	1,617	0.00%
2022/11/18	1	69.40	3	69.60	68.80	-2	1,630	-0.12%
2022/11/16	0	0.00	2	67.65	68.60	-2	1,764	-0.11%
2022/11/11	3	68.40	51	68.60	65.80	-48	1,720	-2.79%
2022/11/10	52	67.05	3	66.27	66.90	49	1,656	2.96%
2022/11/08	0	0.00	0	62.60	62.70	0	1,608	0.00%
2022/11/03	0	0.00	11	61.27	63.40	-11	1,598	-0.69%
2022/11/02	0	0.00	2	63.30	63.30	-2	1,583	-0.13%
2022/11/01	12	62.22	0	0.00	63.10	12	1,571	0.76%
2022/10/31	2	58.80	0	0.00	61.80	2	1,530	0.13%
2022/10/28	2	56.20	3	55.60	56.20	-1	1,509	-0.07%
2022/10/27	3	60.40	0	0.00	60.30	3	1,465	0.20%
2022/10/25	4	59.75	14	59.29	58.00	-10	1,444	-0.69%
2022/10/21	0	0.00	2	61.00	58.70	-2	1,443	-0.14%
2022/10/19	2	61.70	4	60.80	60.60	-2	1,494	-0.13%
2022/10/14	0	0.00	1	58.70	58.70	-1	1,464	-0.07%
2022/10/13	2	56.20	0	0.00	55.20	2	1,456	0.14%
2022/10/12	0	0.00	4	60.50	58.80	-4	1,436	-0.28%
2022/10/11	24	59.93	0	0.00	59.60	24	1,429	1.68%
2022/10/07	1	62.50	2	63.00	62.50	-1	1,429	-0.07%
2022/10/06	2	63.00	20	62.80	63.70	-18	1,440	-1.25%
2022/10/05	3	65.40	1	65.00	65.00	2	1,425	0.14%
2022/09/30	0	0.00	1	58.30	60.90	-1	1,383	-0.07%
2022/09/29	1	60.40	0	0.00	60.20	1	1,383	0.07%
2022/09/27	3	64.27	3	64.20	63.50	0	1,407	0.00%
2022/09/26	5	68.10	0	0.00	66.10	5	1,423	0.35%
2022/09/22	1	68.50	0	0.00	71.50	1	1,445	0.07%
2022/09/21	1	71.40	0	0.00	71.40	1	1,442	0.07%
2022/09/15	0	0.00	5	76.90	76.50	-5	1,465	-0.34%
2022/09/13	2	76.20	0	0.00	76.20	2	1,498	0.13%
2022/09/12	11	77.69	1	77.11	77.10	10	1,525	0.65%
2022/09/06	0.1	75.60	0	0.00	75.50	0.1	1,579	0.00%
2022/09/05	1	78.90	0	0.00	78.00	1	1,578	0.06%
2022/09/02	4	79.15	1	80.50	80.50	3	1,593	0.19%
2022/09/01	3	82.03	11	81.13	80.80	-8	1,578	-0.51%
2022/08/31	1	78.30	3	81.27	82.00	-2	1,524	-0.13%
2022/08/29	2	74.90	1	74.80	74.90	1	1,447	0.07%
2022/08/26	0	78.20	0	0.00	77.60	0	1,501	0.00%
2022/08/25	2	77.70	3	77.00	77.00	-1	1,506	-0.07%
2022/08/24	7	79.40	1	77.70	77.20	6	1,540	0.39%
2022/08/23	0	0.00	4	78.05	82.00	-4	1,536	-0.26%
2022/08/22	1	76.10	1.1	76.09	75.60	-0.1	1,469	-0.01%
2022/08/18	1	76.50	0	0.00	76.60	1	1,507	0.07%
2022/08/17	0	0.00	10	76.80	76.80	-10	1,514	-0.66%
2022/08/16	2	76.65	1	76.10	76.10	1	1,520	0.07%
2022/08/12	5.1	74.01	1	75.80	75.80	4.1	1,539	0.27%
2022/08/11	1	74.40	1	73.40	73.50	0	1,545	0.00%
2022/08/04	1	70.10	0	0.00	69.20	1	1,658	0.06%
2022/07/22	0	0.00	5	78.34	77.60	-5	1,727	-0.29%
2022/07/21	5	77.96	0	0.00	78.70	5	1,764	0.28%
2022/07/19	0	0.00	2	74.20	74.40	-2	1,796	-0.11%
2022/07/14	2	72.80	15	70.93	72.80	-13	1,835	-0.71%
2022/07/13	15	69.70	17	70.71	69.30	-2	1,821	-0.11%
2022/07/12	12	68.49	2	68.60	68.60	10	1,825	0.55%
2022/07/08	0	0.00	5	71.50	72.30	-5	1,823	-0.27%
2022/07/07	0	0.00	5	69.50	69.10	-5	1,815	-0.28%
2022/07/06	5	66.70	1	66.10	66.10	4	1,824	0.22%
2022/07/05	14	71.24	6	70.68	70.70	8	1,812	0.44%
2022/07/04	10	74.29	5	72.00	72.00	5	1,807	0.28%
2022/07/01	5	81.40	4	78.00	77.10	1	1,816	0.06%
2022/06/30	0	0.00	6	81.30	85.00	-6	1,806	-0.33%
2022/06/28	3	84.00	3	84.30	84.30	0	1,797	0.00%
2022/06/17	2	84.30	2	82.60	82.60	0	1,799	0.00%
2022/06/16	14	87.41	1	87.60	86.20	13	1,825	0.71%
2022/06/15	2	88.00	7	90.71	91.00	-5	1,818	-0.27%
2022/06/13	10	89.50	5	88.10	88.10	5	1,867	0.27%
2022/06/07	3	94.70	3	94.60	94.60	0	1,983	0.00%
2022/06/06	7	96.60	7	97.36	96.70	0	1,972	0.00%
2022/06/02	6	94.15	6	94.25	94.10	0	1,939	0.00%
2022/06/01	3	95.37	2	95.80	95.40	1	1,958	0.05%
2022/05/31	1	93.50	1	92.50	94.40	0	1,934	0.00%
2022/05/30	1	88.80	6	90.32	90.10	-5	1,943	-0.26%
2022/05/27	0	0.00	11	87.86	88.20	-11	1,926	-0.57%
2022/05/26	1	84.80	0	0.00	84.10	1	1,914	0.05%
2022/05/25	12	84.33	1	84.60	84.90	11	1,933	0.57%
2022/05/24	6	84.40	0	0.00	83.60	6	1,972	0.30%
2022/05/23	2	86.30	15	85.72	85.70	-13	1,975	-0.66%
2022/05/19	0	0.00	2.1	86.76	88.00	-2.1	1,989	-0.11%
2022/05/18	6	87.80	0	0.00	88.00	6	2,001	0.30%
2022/05/17	1	88.10	5	87.34	88.80	-4	1,971	-0.20%
2022/05/13	0	0.00	1	81.50	83.60	-1	1,979	-0.05%
2022/05/12	0	0.00	1	84.00	81.30	-1	2,035	-0.05%
2022/05/11	0	0.00	3	82.77	83.40	-3	2,082	-0.14%
2022/05/10	6	82.33	8	81.16	82.30	-2	2,107	-0.09%
2022/05/09	2	80.35	1	80.00	80.00	1	2,170	0.05%
2022/05/06	0.1	81.88	0	0.00	82.10	0.1	2,175	0.00%
2022/05/05	6	83.17	1	85.00	85.30	5	2,191	0.23%
2022/05/04	1	83.90	6	84.23	84.30	-5	2,143	-0.23%
2022/05/03	0	0.00	4	85.85	85.60	-4	2,129	-0.19%
2022/04/28	0	85.00	0	0.00	83.90	0	2,166	0.00%
2022/04/27	7	85.10	8	84.36	83.10	-1	2,167	-0.05%
2022/04/25	1	92.60	0	0.00	92.10	1	2,135	0.05%
2022/04/22	2	93.15	2	94.00	94.00	0	2,131	0.00%
2022/04/21	0	0.00	7	93.10	92.90	-7	2,136	-0.33%
2022/04/19	0	92.00	0	0.00	91.40	0	2,299	0.00%
2022/04/18	7	92.20	0	0.00	91.50	7	2,333	0.30%
2022/04/15	0	0.00	2	94.40	94.40	-2	2,345	-0.09%
2022/04/14	0	97.90	0	0.00	97.80	0	2,434	0.00%
2022/04/13	0	0.00	3	98.00	98.00	-3	2,452	-0.12%
2022/04/12	1	95.12	1	97.60	97.60	0	2,501	0.00%
2022/04/08	1	97.45	4	97.53	97.60	-3	2,513	-0.12%
2022/04/07	6	95.05	3	95.70	95.70	3	2,509	0.12%
2022/03/30	7.1	101.93	7	102.00	101.50	0.1	2,521	0.00%
2022/03/29	2	102.00	3	102.67	103.00	-1	2,559	-0.04%
2022/03/28	4	100.50	3	101.50	101.50	1	2,593	0.04%
2022/03/25	0	0.00	0.1	103.00	103.00	-0.1	2,609	0.00%
2022/03/24	4	102.00	4	100.25	102.00	0	2,627	0.00%
2022/03/22	0.1	102.00	0	0.00	101.50	0.1	2,738	0.00%
2022/03/21	6	101.33	6	101.50	101.50	0	2,741	0.00%
2022/03/18	5	100.50	11	102.00	102.50	-6	2,723	-0.22%
2022/03/17	22	101.34	4	101.08	101.50	18	2,748	0.65%
2022/03/16	0	94.86	0	0.00	98.00	0	2,722	0.00%
2022/03/15	9	93.50	1	95.80	93.50	8	2,697	0.30%
2022/03/14	4.2	98.51	3	97.20	97.70	1.2	2,684	0.04%
2022/03/11	2	98.05	7	98.37	98.20	-5	2,642	-0.19%
2022/03/10	1.1	103.50	3	103.00	103.00	-2	2,574	-0.08%
2022/03/09	0	0.00	13	100.50	100.50	-13	2,586	-0.50%
2022/03/08	1	99.40	1	100.00	99.60	0	2,604	0.00%
2022/03/07	3	101.00	0	0.00	101.50	3	2,589	0.12%
2022/03/03	6	109.92	2	110.75	110.00	4	2,628	0.15%
2022/03/01	1	106.50	4	105.63	106.50	-3	2,633	-0.11%
2022/02/24	3	104.50	0	0.00	101.00	3	2,723	0.11%
2022/02/23	1	108.00	1	108.50	108.00	0	2,710	0.00%
2022/02/22	3	107.00	3	104.50	104.50	0	2,759	0.00%
2022/02/21	3	109.17	2	109.50	109.50	1	2,769	0.04%
2022/02/18	6	109.17	5	110.00	110.00	1	2,858	0.03%
2022/02/17	5	112.00	0	0.00	111.50	5	2,913	0.17%
2022/02/16	0	0.00	2	110.00	109.00	-2	2,929	-0.07%
2022/02/15	0.3	110.00	1	109.00	107.50	-0.7	2,937	-0.02%
2022/02/14	2.4	109.00	2	110.00	108.50	0.4	2,902	0.01%
2022/02/11	0	0.00	2	115.00	113.50	-2	2,876	-0.07%
2022/02/10	0	0.00	8	114.81	118.00	-8	2,850	-0.28%
2022/02/09	6	112.00	0	0.00	114.50	6	2,845	0.21%
2022/01/24	0.1	115.00	0	0.00	118.50	0.1	3,051	0.00%
2022/01/20	0	0.00	6	121.42	121.50	-6	3,291	-0.18%
2022/01/19	1	119.50	0	0.00	119.50	1	3,567	0.03%
2022/01/18	1	122.00	2	123.50	122.00	-1	3,646	-0.03%
2022/01/17	1	124.50	0	0.00	124.50	1	3,659	0.03%
2022/01/14	11	120.77	11	121.59	123.00	0	3,713	0.00%
2022/01/13	3	120.00	3	118.67	119.50	0	3,747	0.00%
2022/01/12	1.5	120.68	0	0.00	119.00	1.5	3,707	0.04%
2022/01/11	7	127.86	7	127.93	125.50	0	3,610	0.00%
2022/01/07	6.5	129.73	0	0.00	130.50	6.5	3,580	0.18%
2022/01/06	5	135.50	0	0.00	136.00	5	3,506	0.14%
2022/01/05	2	138.50	21	139.12	138.50	-19	3,510	-0.54%
2022/01/04	0	0.00	1	145.00	144.50	-1	3,482	-0.03%
2021/12/29	0	0.00	20	140.50	142.00	-20	3,609	-0.55%
2021/12/28	5	143.00	2	143.75	143.00	3	3,672	0.08%
2021/12/27	0	141.00	0	0.00	142.50	0	3,682	0.00%
2021/12/23	1.5	139.33	2	140.50	141.00	-0.5	3,746	-0.01%
2021/12/22	1.1	137.68	2	137.75	139.50	-0.9	3,769	-0.02%
2021/12/21	1	135.00	3	136.33	137.50	-2	3,741	-0.05%
2021/12/20	0	0.00	1	133.50	133.50	-1	3,731	-0.03%
2021/12/17	4	136.13	0	0.00	137.50	4	3,723	0.11%
2021/12/14	1	141.00	1	139.50	139.50	0	3,746	0.00%
2021/12/13	0	0.00	8	146.88	144.00	-8	3,887	-0.21%
2021/12/08	3	145.67	0	0.00	145.00	3	4,087	0.07%
2021/12/07	2	146.00	0	146.50	146.00	2	4,097	0.05%
2021/12/06	1	144.50	1	144.00	144.00	0	4,114	0.00%
2021/12/03	2	146.75	2	146.25	146.00	0	4,183	0.00%
2021/12/02	7	143.57	1	146.00	146.00	6	4,229	0.14%
2021/12/01	6	146.25	0	0.00	146.50	6	4,262	0.14%
2021/11/30	0	0.00	1	148.50	147.00	-1	4,382	-0.02%
2021/11/29	2	145.50	2	143.75	147.00	0	4,439	0.00%
2021/11/26	1	143.50	3	144.67	145.00	-2	4,498	-0.04%
2021/11/25	4	150.88	4	152.00	148.00	0	4,473	0.00%
2021/11/24	2	149.00	1	152.00	149.00	1	4,490	0.02%
2021/11/23	11	152.77	4	155.88	151.00	7	4,467	0.16%
2021/11/19	7	156.43	9	159.11	156.00	-2	4,636	-0.04%
2021/11/18	5	156.20	4	156.38	156.00	1	4,675	0.02%
2021/11/17	4	156.63	2	157.50	157.50	2	4,698	0.04%
2021/11/16	4	153.50	11.1	154.77	154.50	-7.1	4,643	-0.15%
2021/11/10	0	0.00	1	150.51	151.50	-1	4,664	-0.02%
2021/11/09	1	148.00	0	0.00	148.50	1	4,682	0.02%
2021/11/05	11	148.36	0	0.00	152.00	11	4,661	0.24%
2021/11/04	13.1	150.81	1	150.00	150.00	12.1	4,693	0.26%
2021/11/03	1	157.00	1	161.00	155.00	0	4,630	0.00%
2021/11/02	11	157.41	6	162.08	154.00	5	4,621	0.11%
2021/11/01	0	0.00	5	160.50	161.00	-5	4,584	-0.11%
2021/10/29	10	162.70	15	163.17	159.50	-5	4,642	-0.11%
2021/10/28	6	159.25	4	160.13	158.50	2	4,492	0.04%
2021/10/27	20	156.93	22	158.75	161.50	-2	4,457	-0.04%
2021/10/26	7	147.93	11	147.95	149.00	-4	4,249	-0.09%
2021/10/22	4	139.13	1	139.00	140.00	3	4,315	0.07%
2021/10/21	4	146.00	2	149.25	143.50	2	4,357	0.05%
2021/10/20	2	143.75	3	144.00	143.50	-1	4,338	-0.02%
2021/10/19	0	0.00	3	141.50	143.00	-3	4,470	-0.07%
2021/10/15	1	139.50	2	139.50	140.00	-1	4,962	-0.02%
2021/10/14	1	137.50	1	137.00	136.00	0	5,063	0.00%
2021/10/13	1	133.00	0	0.00	133.50	1	5,126	0.02%
2021/10/12	3	138.00	2	137.50	136.50	1	5,191	0.02%
2021/10/08	2	142.50	0	0.00	142.00	2	5,281	0.04%
2021/10/07	0	0.00	7	143.36	141.50	-7	5,378	-0.13%
2021/10/06	16	138.31	4	140.88	137.50	12	5,607	0.21%
2021/10/04	2	135.00	13	136.73	132.00	-11	6,024	-0.18%
2021/10/01	11	136.95	0	0.00	136.50	11	6,243	0.18%
2021/09/30	0	0.00	0.1	141.50	143.50	-0.1	6,511	0.00%
2021/09/29	0.1	140.62	2.1	143.40	140.50	-2	6,543	-0.03%
2021/09/28	0	0.00	0.1	146.50	148.00	-0.1	6,625	0.00%
2021/09/24	10	150.55	0	0.00	150.50	10	6,839	0.15%
2021/09/23	3	150.50	0	0.00	150.00	3	6,992	0.04%
2021/09/22	1	150.01	1	154.00	149.50	0	7,012	0.00%
2021/09/17	6	149.25	2	148.50	150.50	4	7,006	0.06%
2021/09/16	4	146.13	11.1	146.49	144.50	-7.1	7,056	-0.10%
2021/09/15	7	149.29	5	149.20	150.00	2	7,098	0.03%
2021/09/14	2	157.75	3	159.17	159.50	-1	7,042	-0.01%
2021/09/13	2	160.25	1.1	157.59	157.00	0.9	7,067	0.01%
2021/09/10	1	165.00	0	0.00	163.50	1	7,043	0.01%
2021/09/09	2	166.50	0	0.00	165.00	2	7,066	0.03%
2021/09/08	7	163.93	7.1	163.01	164.00	-0.1	7,095	0.00%
2021/09/07	1.1	165.16	1	165.00	165.00	0.1	7,193	0.00%
2021/09/06	20	173.85	14	172.00	172.00	6	7,207	0.08%
2021/09/03	13	176.08	10	173.96	174.00	3	7,311	0.04%
2021/09/02	2	175.75	0	0.00	175.00	2	7,603	0.03%
2021/09/01	184	172.99	186	173.23	175.00	-2	7,580	-0.03%	大買/大賣/
2021/08/31	0	168.50	1	166.50	168.50	-1	7,481	-0.01%
2021/08/30	2	168.75	2	168.75	166.00	0	7,499	0.00%
2021/08/27	2	170.50	1	170.50	170.50	1	7,502	0.01%
2021/08/26	7	169.36	8	169.50	170.50	-1	7,514	-0.01%
2021/08/25	5.1	167.75	14	167.82	170.00	-8.9	7,537	-0.12%
2021/08/24	12	159.33	19	160.66	162.00	-7	7,398	-0.09%
2021/08/23	5	150.50	1	153.00	155.00	4	7,405	0.05%
2021/08/20	1	142.00	1	143.53	145.00	0	7,416	0.00%
2021/08/18	0	0.00	1	142.50	150.00	-1	7,845	-0.01%
2021/08/17	0	148.00	0	0.00	145.50	0	7,965	0.00%
2021/08/16	1	141.00	0	0.00	147.50	1	7,970	0.01%
2021/08/13	1.3	150.85	8	146.50	145.00	-6.7	7,943	-0.08%
2021/08/10	1	155.00	0.1	154.33	154.00	0.9	8,085	0.01%
2021/08/09	3	160.17	1.1	162.23	158.50	1.9	8,142	0.02%
2021/08/06	0	0.00	3	164.17	162.50	-3	8,227	-0.04%
2021/08/05	14	162.00	1	162.50	163.50	13	8,291	0.16%
2021/08/04	8	166.56	2	165.75	165.50	6	8,341	0.07%
2021/08/03	2	161.50	2.1	162.99	162.00	-0.1	8,289	0.00%
2021/08/02	2	160.75	0	0.00	161.50	2	8,306	0.02%
2021/07/30	5	165.20	1	171.00	164.00	4	8,322	0.05%
2021/07/29	2	163.25	2	164.49	167.00	0	8,323	0.00%
2021/07/28	4.1	166.54	19	167.39	165.00	-14.9	8,391	-0.18%
2021/07/27	2	175.75	3	169.50	169.50	-1	8,463	-0.01%
2021/07/26	3	177.33	5	178.60	177.50	-2	8,524	-0.02%
2021/07/23	7	179.14	49	179.12	176.00	-42	8,542	-0.49%
2021/07/22	16	186.66	10	185.75	183.50	6	8,500	0.07%
2021/07/21	50	182.10	88.2	180.37	187.50	-38.2	8,323	-0.46%
2021/07/20	2.1	179.98	27.1	175.17	173.50	-25.1	8,132	-0.31%
2021/07/19	1	183.00	1	182.50	181.00	0	8,090	0.00%
2021/07/16	2.1	179.35	1	181.00	178.00	1.1	8,076	0.01%
2021/07/15	7	189.00	22	190.00	186.00	-15	8,031	-0.19%
2021/07/14	5.1	184.09	4.2	187.38	187.00	0.9	7,974	0.01%
2021/07/13	49.1	190.97	8	182.31	181.50	41.1	7,875	0.52%
2021/07/12	85.1	181.37	108	185.00	187.00	-23	7,644	-0.30%	大賣/
2021/07/09	12	173.00	18.3	172.15	171.00	-6.3	7,354	-0.08%
2021/07/08	145	169.94	25.1	170.59	170.00	119.9	7,228	1.66%	大買/鉅額交易
2021/07/07	8	163.31	19.1	167.92	167.50	-11.1	7,034	-0.16%
2021/07/06	1	163.00	7	161.14	160.50	-6	6,822	-0.09%
2021/07/05	6.2	162.10	9.1	163.23	161.50	-2.9	6,856	-0.04%
2021/07/02	7.1	157.16	11.3	157.72	160.50	-4.2	6,846	-0.06%
2021/07/01	17	153.73	7	154.00	150.00	10	6,993	0.14%
2021/06/30	6	159.42	25.1	157.41	155.50	-19.1	6,981	-0.27%
2021/06/29	0	0.00	5	157.00	154.00	-5	6,883	-0.07%
2021/06/28	10	155.50	0	155.58	156.50	10	6,977	0.14%
2021/06/25	3	155.83	4	157.00	155.00	-1	6,965	-0.01%
2021/06/24	20.1	155.93	10.1	156.21	155.50	10	6,906	0.14%
2021/06/23	5	153.00	9	151.44	152.00	-4	6,737	-0.06%
2021/06/22	2	149.50	4	151.00	148.50	-2	6,674	-0.03%
2021/06/21	4.1	149.35	8	149.44	149.50	-3.9	6,650	-0.06%
2021/06/18	4.3	151.05	1	151.00	149.00	3.3	6,656	0.05%
2021/06/17	7	147.93	3	147.67	151.00	4	6,696	0.06%
2021/06/16	3	154.00	105	154.03	148.50	-102	6,684	-1.53%	大賣/鉅額交易
2021/06/15	3.1	149.33	22	150.05	151.00	-18.9	6,544	-0.29%
2021/06/11	14	148.96	35	149.90	147.00	-21	6,582	-0.32%
2021/06/10	82	150.08	56	150.79	147.00	26	6,566	0.40%
2021/06/09	1	141.00	8	140.50	141.00	-7	6,218	-0.11%
2021/06/08	0	0.00	1	139.00	138.00	-1	6,244	-0.02%
2021/06/07	13	136.62	2	139.25	138.50	11	6,302	0.17%
2021/06/04	0	0.00	10.1	136.03	140.00	-10.1	6,304	-0.16%
2021/06/03	2	137.25	2	138.00	137.50	0	6,390	0.00%
2021/06/02	4.2	139.55	151	139.01	136.00	-146.8	6,376	-2.30%	大賣/鉅額交易
2021/06/01	1	142.50	7	143.00	143.00	-6	6,310	-0.10%
2021/05/28	7	140.21	3	140.50	141.50	4	6,278	0.06%
2021/05/27	159.1	139.12	22	138.43	138.00	137.1	6,266	2.19%	大買/鉅額交易
2021/05/26	53	136.57	52	139.27	135.50	1	6,186	0.02%
2021/05/25	3	133.00	8	133.56	135.00	-5	5,925	-0.08%
2021/05/24	2	121.75	12	123.08	123.00	-10	5,848	-0.17%
2021/05/21	3	120.00	5	119.00	122.00	-2	5,878	-0.03%
2021/05/20	4	118.50	4	121.00	117.00	0	5,981	0.00%
2021/05/19	3	119.50	2	121.00	121.50	1	6,021	0.02%
2021/05/18	29	120.07	16	119.22	123.00	13	6,011	0.22%
2021/05/17	10	110.55	8	111.50	117.00	2	6,035	0.03%
2021/05/14	2	119.00	10	118.95	116.00	-8	6,001	-0.13%
2021/05/13	6	116.26	10	117.05	121.50	-4	6,052	-0.07%
2021/05/12	18	113.58	30.1	115.64	113.00	-12	6,237	-0.19%
2021/05/11	4.3	120.67	4	120.88	119.00	0.3	6,303	0.01%
2021/05/10	7	131.71	6	130.00	129.50	1	6,376	0.02%
2021/05/07	11	131.50	10.1	131.30	134.50	1	6,490	0.01%
2021/05/06	1.1	125.14	2	123.78	124.00	-1	6,531	-0.02%
2021/05/05	67.7	130.64	31.1	126.68	127.00	36.7	6,646	0.55%
2021/05/04	6.4	129.40	1	132.50	129.00	5.4	6,867	0.08%
2021/05/03	10.2	143.48	7	142.43	141.50	3.2	7,454	0.04%
2021/04/29	1	158.51	2	157.00	156.00	-1	7,692	-0.01%
2021/04/28	46	160.08	2	159.25	158.00	44	7,845	0.56%
2021/04/27	11	157.00	28.1	157.11	159.00	-17.1	7,982	-0.21%
2021/04/23	1	150.50	1	150.50	152.00	0	8,168	0.00%
2021/04/22	3	151.22	9	156.06	148.50	-6	8,232	-0.07%
2021/04/21	1	157.00	0	0.00	156.00	1	8,435	0.01%
2021/04/20	5	158.50	4	158.38	159.00	1	8,825	0.01%
2021/04/19	5	157.50	7	156.86	158.00	-2	9,012	-0.02%
2021/04/15	1	154.50	1	155.00	156.00	0	9,474	0.00%
2021/04/14	28	154.21	26.3	155.17	155.00	1.7	9,509	0.02%
2021/04/13	6.1	160.00	4	159.75	158.50	2.1	9,638	0.02%
2021/04/12	0	164.50	33	165.23	163.00	-33	9,678	-0.34%
2021/04/09	24.1	167.10	13	169.00	164.00	11.1	9,762	0.11%
2021/04/08	12.1	169.48	27	170.57	166.50	-14.9	9,878	-0.15%
2021/04/07	31	166.10	50.1	165.94	165.50	-19.1	9,876	-0.19%
2021/04/06	34	156.29	3	155.67	157.00	31	9,798	0.32%
2021/04/01	24.1	155.33	7	158.86	153.00	17.1	10,358	0.17%
2021/03/31	40	153.09	33	153.55	156.00	7	10,433	0.07%
2021/03/30	10	147.00	11.1	148.60	149.00	-1	10,451	-0.01%
2021/03/29	2.1	147.50	3	146.33	147.50	-0.9	10,529	-0.01%
2021/03/26	10	143.50	12	144.13	145.50	-2	10,544	-0.02%
2021/03/25	3.1	140.97	6	141.50	141.00	-2.9	10,589	-0.03%
2021/03/24	0	0.00	1	144.00	142.50	-1	10,613	-0.01%
2021/03/23	1	142.01	4	142.88	142.50	-3	10,681	-0.03%
2021/03/22	22.3	141.08	18	141.14	141.00	4.3	10,744	0.04%
2021/03/19	30.1	145.65	26	144.69	144.50	4.1	10,707	0.04%
2021/03/18	53	147.71	3	147.67	148.00	50	10,725	0.47%
2021/03/17	5	147.50	5	149.40	146.00	0	10,821	0.00%
2021/03/16	27	146.63	5	147.60	146.50	22	10,811	0.20%
2021/03/15	23.1	149.35	22	147.57	147.50	1.1	10,953	0.01%
2021/03/12	0	151.50	1	155.00	152.00	-1	10,983	-0.01%
2021/03/11	21	148.53	21	150.21	150.50	0	11,073	0.00%
2021/03/10	26	150.25	17	148.00	148.00	9	11,186	0.08%
2021/03/09	27.2	146.16	25	147.92	149.50	2.2	11,559	0.02%
2021/03/08	13	158.77	2	156.50	152.50	11	12,197	0.09%
2021/03/05	11.1	155.05	10	156.00	156.50	1.1	12,262	0.01%
2021/03/04	14.5	158.86	13	159.19	158.00	1.5	12,337	0.01%
2021/03/03	21	159.19	23	161.65	163.00	-2	12,440	-0.02%
2021/03/02	10	163.00	12	162.88	161.00	-2	12,817	-0.02%
2021/02/26	11.2	160.42	6	159.67	159.50	5.2	12,899	0.04%
2021/02/25	34	169.31	30	168.28	166.00	4	12,939	0.03%
2021/02/24	32	169.19	29	170.62	166.50	3	13,244	0.02%
2021/02/23	10	167.85	3	168.18	167.50	7	13,435	0.05%
2021/02/22	7	172.07	43	171.05	171.00	-36	13,582	-0.27%
2021/02/19	24	167.58	5	167.10	167.00	19	13,916	0.14%
2021/02/18	3	163.83	2	164.00	164.50	1	14,899	0.01%
2021/02/17	12	163.33	14.1	164.32	164.50	-2.1	15,466	-0.01%
2021/02/05	9	157.83	17	158.35	156.00	-8	15,559	-0.05%
2021/02/04	74.1	157.35	261	157.47	159.50	-186.9	15,583	-1.20%	大賣/鉅額交易
2021/02/03	71.1	169.13	57	165.86	163.00	14.1	15,439	0.09%
2021/02/02	23	160.85	40	165.69	168.00	-17	15,199	-0.11%
2021/02/01	19	154.24	9	154.39	155.50	10	15,066	0.07%
2021/01/29	63	162.63	51	161.90	155.00	12	14,987	0.08%
2021/01/28	7	161.43	1	160.50	160.00	6	14,856	0.04%
2021/01/27	10	166.40	12	166.42	166.50	-2	14,893	-0.01%
2021/01/26	70	167.55	65	169.32	163.00	5	14,728	0.03%
2021/01/25	101	170.79	86	171.73	167.00	15	14,401	0.10%	大買/
2021/01/22	38	159.88	99	161.48	166.00	-61	13,660	-0.45%
2021/01/21	11	151.59	7	151.86	151.00	4	13,328	0.03%
2021/01/20	9	149.28	19	149.97	146.50	-10	13,151	-0.08%
2021/01/19	31	146.37	30	147.35	150.00	1	12,974	0.01%
2021/01/18	14	142.04	14	142.36	142.50	0	12,790	0.00%
2021/01/15	113	144.52	0	0.00	142.50	113	12,768	0.88%	大買/鉅額交易
2021/01/14	24	148.96	45	152.28	146.00	-21	12,692	-0.17%
2021/01/13	64	147.67	53	146.00	149.00	11	12,473	0.09%
2021/01/12	11	142.64	21	142.62	140.00	-10	12,074	-0.08%
2021/01/11	47	140.89	110	141.31	144.50	-63	11,881	-0.53%	大賣/
2021/01/08	8	133.06	7	132.29	134.00	1	11,457	0.01%
2021/01/07	3	134.17	0	133.25	132.50	3	11,486	0.03%
2021/01/06	45	137.66	307	139.61	133.50	-262	11,728	-2.23%	大賣/鉅額交易
2021/01/05	292	137.75	14	137.96	138.50	278	11,645	2.39%	大買/鉅額交易
2021/01/04	43	137.15	151	134.36	138.50	-108	11,776	-0.92%	大賣/鉅額交易
2020/12/31	17	138.53	41	139.66	135.00	-24	11,690	-0.21%
2020/12/30	19	137.63	32	138.06	137.00	-13	11,732	-0.11%
2020/12/29	34	137.43	21	136.62	136.50	13	11,841	0.11%
2020/12/28	103	137.36	311	135.51	138.00	-208	11,835	-1.76%	大買/大賣/鉅額交易
2020/12/25	12	129.79	19	129.18	131.00	-7	11,339	-0.06%
2020/12/24	44	129.63	26	128.23	127.00	18	11,406	0.16%
2020/12/23	33	124.33	3	127.00	128.00	30	11,591	0.26%
2020/12/22	5	125.00	47	125.27	122.00	-42	11,699	-0.36%
2020/12/21	11	122.05	18	121.56	126.00	-7	11,830	-0.06%
2020/12/18	66	124.95	7	125.43	123.00	59	11,962	0.49%
2020/12/17	30	124.87	13	125.08	125.50	17	12,014	0.14%
2020/12/16	57	122.13	37	123.45	123.50	20	12,000	0.17%
2020/12/15	33	119.35	18	118.86	119.00	15	12,041	0.12%
2020/12/14	29	122.69	3	123.50	121.00	26	12,254	0.21%
2020/12/11	36	121.24	16	122.16	121.50	20	12,564	0.16%
2020/12/10	10	124.90	1	125.00	125.00	9	12,969	0.07%
2020/12/09	81	129.96	67	128.66	128.50	14	13,476	0.10%
2020/12/08	20	123.85	6	123.75	124.50	14	13,588	0.10%
2020/12/07	210	124.55	15	123.63	123.00	195	13,556	1.44%	大買/鉅額交易
2020/12/04	18	127.17	18	128.50	129.00	0	13,392	0.00%
2020/12/03	57	131.79	80	131.75	128.00	-23	13,218	-0.17%
2020/12/02	196	126.75	213	129.85	131.00	-17	12,834	-0.13%	大買/大賣/
2020/12/01	36	122.28	130	121.47	123.50	-94	12,089	-0.78%	大賣/
2020/11/30	80	122.86	29	122.34	121.50	51	12,080	0.42%
2020/11/27	30	122.23	129.2	123.29	122.00	-99.2	11,996	-0.83%	大賣/
2020/11/26	44.2	123.94	56	123.39	124.50	-11.8	11,870	-0.10%
2020/11/25	20	118.90	12	119.17	117.00	8	11,431	0.07%
2020/11/24	66	121.01	5	121.50	120.50	61	11,304	0.54%
2020/11/23	58	125.63	43.1	126.52	122.00	14.9	11,216	0.13%
2020/11/20	30	123.13	32	123.20	126.00	-2	10,951	-0.02%
2020/11/19	27	121.28	13	122.73	121.00	14	10,676	0.13%
2020/11/18	59	119.92	33	121.17	121.50	26	10,487	0.25%
2020/11/17	168	122.63	203	123.64	118.50	-35	10,075	-0.35%	大買/大賣/
2020/11/16	32	115.92	168.1	116.84	119.00	-136	9,131	-1.49%	大賣/鉅額交易
2020/11/13	44	107.68	34.1	106.14	108.50	9.9	8,563	0.12%
2020/11/12	48	104.48	1	105.00	104.50	47	8,433	0.56%
2020/11/11	0	0.00	0	103.00	102.50	0	8,359	0.00%
2020/11/10	5	103.00	30	104.00	100.50	-25	8,369	-0.30%
2020/11/09	21	104.02	11	104.23	104.00	10	8,364	0.12%
2020/11/06	7	103.86	11	104.00	103.00	-4	8,358	-0.05%
2020/11/05	15	102.67	16	102.13	103.00	-1	8,347	-0.01%
2020/11/04	100	103.43	155	103.37	102.50	-55	8,368	-0.66%	大賣/
2020/11/03	25	101.20	0	0.00	100.50	25	8,487	0.29%
2020/11/02	0	0.00	30	99.40	99.50	-30	8,522	-0.35%
2020/10/29	20	99.88	15	99.66	100.50	5	8,513	0.06%
2020/10/28	6	103.00	1	104.50	102.00	5	8,516	0.06%
2020/10/27	9	101.06	10	102.35	104.50	-1	8,513	-0.01%
2020/10/26	4	103.13	1	103.00	102.00	3	8,498	0.04%
2020/10/23	46	103.45	23	102.61	104.00	23	8,564	0.27%
2020/10/22	11	100.91	7	102.36	101.00	4	8,547	0.05%
2020/10/21	10	102.50	21	103.52	102.50	-11	8,582	-0.13%
2020/10/20	2	103.00	1	103.50	102.50	1	8,585	0.01%
2020/10/19	10	103.00	16	102.66	103.00	-6	8,628	-0.07%
2020/10/16	12	102.67	64	102.14	101.00	-52	8,639	-0.60%
2020/10/15	29	104.91	10	103.50	103.50	19	8,629	0.22%
2020/10/14	53	107.82	42	107.86	105.00	11	8,754	0.13%
2020/10/13	14	104.64	18	105.47	106.00	-4	8,527	-0.05%
2020/10/12	55	104.65	33	104.88	106.00	22	8,498	0.26%
2020/10/08	16	101.69	71	101.55	101.00	-55	8,424	-0.65%
2020/10/07	63	104.33	89	106.02	102.50	-26	8,470	-0.31%
2020/10/06	15	104.40	46	104.72	104.50	-31	8,478	-0.37%
2020/10/05	48.1	102.17	14	102.57	103.50	34.1	8,798	0.39%
2020/09/30	24	100.28	10	100.30	101.50	14	9,160	0.15%
2020/09/29	22	100.70	39	100.19	101.00	-17	9,258	-0.18%
2020/09/28	88	100.70	27.2	99.94	102.00	60.8	9,259	0.66%
2020/09/25	144	95.34	241	97.08	94.60	-97	9,281	-1.05%	大買/大賣/
2020/09/24	29.1	97.65	153	98.41	97.10	-123.9	9,450	-1.31%	大賣/鉅額交易
2020/09/23	35	100.83	144	100.09	102.00	-109	9,534	-1.14%	大賣/鉅額交易
2020/09/22	9	97.50	81	97.50	98.00	-72	9,348	-0.77%
2020/09/21	63	98.57	51	99.12	97.40	12	9,295	0.13%
2020/09/18	49	99.38	5.1	98.98	98.60	43.9	9,229	0.48%
2020/09/17	251	101.28	116	101.86	100.00	135	9,114	1.48%	大買/大賣/鉅額交易
2020/09/16	15	100.39	113	102.16	100.00	-98	8,922	-1.10%	大賣/
2020/09/15	209	100.34	386	100.22	102.00	-177	8,637	-2.05%	大買/大賣/鉅額交易
2020/09/14	577	99.04	88	99.28	96.70	489	8,137	6.01%	大買/鉅額交易
2020/09/11	42	94.02	38	93.70	95.30	4	7,562	0.05%
2020/09/10	22	89.85	19	89.74	89.20	3	7,233	0.04%
2020/09/09	1	87.80	3	88.30	89.00	-2	7,201	-0.03%
2020/09/08	8	87.76	7	87.97	88.20	1	7,241	0.01%
2020/09/07	40	87.60	41	88.61	87.40	-1	7,315	-0.01%
2020/09/04	11	87.15	11	86.19	87.40	0	7,363	0.00%
2020/09/03	102	88.57	95	89.78	88.00	7	7,371	0.09%	大買/
2020/09/02	5	87.30	24	86.13	87.30	-19	7,348	-0.26%
2020/09/01	3	85.20	2	86.55	85.10	1	7,370	0.01%
2020/08/31	1	86.80	0	0.00	86.30	1	7,492	0.01%
2020/08/28	27	87.15	27	87.22	87.20	0	7,879	0.00%
2020/08/27	3	88.43	2	88.95	88.10	1	7,968	0.01%
2020/08/26	33	87.80	7	87.29	89.50	26	8,010	0.32%
2020/08/24	2	83.80	0	0.00	85.00	2	8,016	0.02%
2020/08/21	6	83.35	17	83.53	84.50	-11	8,076	-0.14%
2020/08/20	9	81.88	16	79.95	81.50	-7	8,083	-0.09%
2020/08/19	16.1	88.25	21	87.25	86.20	-4.9	8,041	-0.06%
2020/08/18	14	90.16	11	88.80	88.80	3	8,071	0.04%
2020/08/17	7	92.03	6	91.72	91.70	1	8,058	0.01%
2020/08/14	12	91.98	7	92.60	92.60	5	8,104	0.06%
2020/08/13	13	93.15	13	91.60	91.60	0	8,157	0.00%
2020/08/12	8	93.74	8	93.01	93.10	0	8,303	0.00%
2020/08/11	32	96.34	67	94.62	94.60	-35	8,348	-0.42%
2020/08/10	40	97.37	76	97.88	96.10	-36	8,378	-0.43%
2020/08/07	33	99.84	111	100.84	98.50	-78	8,401	-0.93%	大賣/
2020/08/05	46	97.24	65	97.39	97.50	-19	8,329	-0.23%
2020/08/04	10	96.15	7	96.51	96.60	3	8,709	0.03%
2020/08/03	18	96.54	2	96.10	96.10	16	9,128	0.18%
2020/07/31	37	96.09	10	96.06	97.20	27	9,216	0.29%
2020/07/30	33	94.10	9	94.16	94.50	24	9,312	0.26%
2020/07/29	31	92.85	7	92.77	93.80	24	9,369	0.26%
2020/07/28	38	94.44	68	92.78	91.90	-30	9,396	-0.32%
2020/07/27	15	96.97	7	95.96	95.90	8	9,428	0.08%
2020/07/24	15	97.49	13	96.72	96.10	2	9,679	0.02%
2020/07/23	18	98.99	11	99.41	98.60	7	9,680	0.07%
2020/07/22	28	98.88	24	99.13	99.10	4	9,783	0.04%
2020/07/21	39	97.32	8	97.45	97.70	31	9,763	0.32%
2020/07/20	64	95.68	59	95.59	95.40	5	9,771	0.05%
2020/07/17	53	98.68	18	98.03	97.20	35	9,794	0.36%
2020/07/16	18	96.43	8	96.44	96.30	10	9,711	0.10%
2020/07/15	20	98.52	150	97.66	96.00	-130	9,738	-1.33%	大賣/鉅額交易
2020/07/14	19.1	98.65	6	98.00	97.70	13.1	9,932	0.13%
2020/07/13	95	101.92	13	102.54	102.00	82	9,837	0.83%
2020/07/10	70	103.09	45	101.90	101.00	25	9,772	0.26%
2020/07/09	165	109.59	366	109.38	107.00	-201	9,605	-2.09%	大買/大賣/鉅額交易
2020/07/08	248	104.65	249	101.79	110.50	-1	9,125	-0.01%	大買/大賣/
2020/07/07	307	101.44	27	102.35	101.00	280	8,593	3.26%	大買/鉅額交易
2020/07/06	7	100.07	55	100.70	101.00	-48	8,494	-0.57%
2020/07/03	65	99.79	119.3	101.89	98.20	-54.3	8,424	-0.64%	大賣/
2020/07/02	52	98.80	52.2	98.89	99.10	-0.2	8,282	0.00%
2020/07/01	131	95.12	82	95.05	95.60	49	7,965	0.62%	大買/
2020/06/30	25.3	90.52	2	90.40	90.50	23.3	7,750	0.30%
2020/06/29	4	90.45	0	0.00	90.60	4	7,847	0.05%
2020/06/24	2	92.30	1	91.90	91.90	1	7,896	0.01%
2020/06/23	0	0.00	1	93.20	92.20	-1	8,098	-0.01%
2020/06/22	17	93.92	1	93.40	93.40	16	8,226	0.19%
2020/06/19	0	0.00	21	94.52	93.40	-21	8,300	-0.25%
2020/06/17	13	93.63	0	0.00	93.00	13	8,467	0.15%
2020/06/16	10	92.10	11	93.09	93.30	-1	8,585	-0.01%
2020/06/15	0	0.00	3	91.47	89.90	-3	8,755	-0.03%
2020/06/12	14	89.79	26	87.87	91.40	-12	8,897	-0.13%
2020/06/11	14	93.93	11	93.32	90.10	3	9,037	0.03%
2020/06/10	25	94.94	21	95.04	94.50	4	9,128	0.04%
2020/06/09	2	93.10	5	93.50	93.70	-3	9,272	-0.03%
2020/06/08	4	93.73	7	94.29	93.00	-3	9,412	-0.03%
2020/06/05	3	93.80	20	94.13	94.00	-17	9,435	-0.18%
2020/06/04	15	94.67	24	94.21	93.50	-9	9,492	-0.09%
2020/06/03	17	95.63	25	95.12	93.70	-8	9,494	-0.08%
2020/06/02	22	92.69	5	92.52	91.10	17	9,284	0.18%
2020/06/01	28	91.86	20	91.45	91.90	8	9,379	0.09%
2020/05/29	8	88.24	11	89.60	90.80	-3	9,702	-0.03%
2020/05/28	6	88.60	6.2	89.05	87.80	-0.2	9,720	0.00%
2020/05/27	21	89.48	15.1	89.83	88.80	5.9	9,788	0.06%
2020/05/26	7	88.84	0	0.00	88.50	7	9,806	0.07%
2020/05/25	13	87.62	8	87.05	88.80	5	9,789	0.05%
2020/05/22	10	87.06	27	87.61	85.90	-17	9,781	-0.17%
2020/05/21	35	87.38	23	87.34	88.80	12	9,752	0.12%
2020/05/20	13	85.78	13	85.66	85.30	0	9,695	0.00%
2020/05/19	3	86.43	11	86.33	86.70	-8	9,667	-0.08%
2020/05/18	57	86.64	46	87.42	85.80	11	9,616	0.11%
2020/05/15	39	91.34	25	93.03	91.10	14	9,483	0.15%
2020/05/14	14	93.66	34	93.96	92.30	-20	9,493	-0.21%
2020/05/13	8	93.90	49	93.73	95.30	-41	9,489	-0.43%
2020/05/12	12	95.36	14	94.44	93.40	-2	9,548	-0.02%
2020/05/11	106	99.59	57	99.16	97.50	49	9,540	0.51%	大買/
2020/05/08	174	95.09	94	94.89	96.10	80	9,189	0.87%	大買/
2020/05/07	5	90.80	16	91.06	91.40	-11	8,821	-0.12%
2020/05/06	16	89.95	9	90.79	89.00	7	8,781	0.08%
2020/05/05	19	89.48	10	88.69	88.50	9	8,759	0.10%
2020/05/04	3	88.53	115	88.88	88.50	-112	9,065	-1.24%	大賣/鉅額交易
2020/04/30	12	91.90	36	91.01	90.60	-24	9,148	-0.26%
2020/04/29	43	92.96	86	92.95	91.50	-43	9,139	-0.47%
2020/04/28	12	89.85	11	89.66	89.80	1	8,958	0.01%
2020/04/27	23	89.33	3	89.10	88.70	20	9,014	0.22%
2020/04/24	1	87.50	12	87.36	87.60	-11	8,918	-0.12%
2020/04/23	2	87.65	17	87.72	87.00	-15	8,920	-0.17%
2020/04/22	11	85.09	6	86.53	87.50	5	8,959	0.06%
2020/04/21	11	88.10	46	87.06	86.10	-35	8,978	-0.39%
2020/04/20	27	86.83	18.1	87.05	87.90	8.9	9,018	0.10%
2020/04/17	134	90.62	88.1	91.33	88.10	45.9	8,971	0.51%	大買/
2020/04/16	2	87.40	35	87.73	87.80	-33	8,827	-0.37%
2020/04/15	64	88.08	13	88.18	87.80	51	8,853	0.58%
2020/04/14	65	86.82	7	87.41	88.00	58	9,047	0.64%
2020/04/13	29	84.83	8	85.00	85.30	21	9,083	0.23%
2020/04/10	29	87.20	5	87.00	86.20	24	9,123	0.26%
2020/04/09	14	88.29	9	87.43	86.50	5	9,195	0.05%
2020/04/08	58	90.31	74	89.89	89.60	-16	9,340	-0.17%
2020/04/07	45	87.44	124	86.48	87.30	-79	9,232	-0.86%	大賣/
2020/04/06	41	80.62	26.1	81.08	81.20	14.9	9,085	0.16%
2020/04/01	36	78.66	19	78.78	79.50	17	9,076	0.19%
2020/03/31	42	78.69	20.3	78.88	77.90	21.7	9,050	0.24%
2020/03/30	35	76.59	19	76.68	78.40	16	9,000	0.18%
2020/03/27	91	77.64	93	78.20	75.70	-2	8,991	-0.02%
2020/03/26	27	73.81	30.3	74.16	75.70	-3.3	8,840	-0.04%
2020/03/25	27	74.36	52.2	74.74	75.70	-25.2	8,754	-0.29%
2020/03/24	49	67.86	54	68.36	69.80	-5	8,674	-0.06%
2020/03/23	31	63.03	64	60.76	63.80	-33	8,641	-0.38%
2020/03/20	8	61.45	62	61.82	63.30	-54	8,804	-0.61%
2020/03/19	60	60.40	89	58.02	57.60	-29	8,700	-0.33%
2020/03/18	82	70.61	107.3	70.01	64.00	-25.3	8,591	-0.29%	大賣/
2020/03/17	212	73.53	225	72.64	70.50	-13	8,513	-0.15%	大買/大賣/
2020/03/16	111	82.74	67	79.10	75.60	44	8,509	0.52%	大買/
2020/03/13	44	80.10	42	82.01	83.50	2	8,405	0.02%
2020/03/12	149	88.02	127	88.78	87.70	22	8,233	0.27%	大買/大賣/
2020/03/11	48	95.27	102	95.26	92.40	-54	8,168	-0.66%	大賣/
2020/03/10	62	93.27	8	93.74	95.90	54	8,272	0.65%
2020/03/09	74	95.01	82	94.79	92.40	-8	8,457	-0.09%
2020/03/06	70	98.83	107	99.31	98.60	-37	8,419	-0.44%	大賣/
2020/03/05	56	99.97	62	99.11	99.60	-6	8,434	-0.07%
2020/03/04	97	97.81	98	98.87	96.80	-1	8,409	-0.01%
2020/03/03	26	96.05	23	95.88	95.70	3	8,435	0.04%
2020/03/02	2	89.00	24	90.96	94.40	-22	8,804	-0.25%
2020/02/27	46	93.65	45	94.06	90.00	1	9,012	0.01%
2020/02/26	3	96.63	5	96.76	96.00	-2	8,934	-0.02%
2020/02/25	43	94.09	18	95.29	97.80	25	8,892	0.28%
2020/02/24	74	95.51	97	95.50	95.00	-23	8,833	-0.26%
2020/02/21	10	97.32	10	97.45	97.80	0	8,794	0.00%
2020/02/20	16	98.32	15	98.03	97.60	1	8,782	0.01%
2020/02/19	30	97.90	1	97.50	97.70	29	8,733	0.33%
2020/02/18	21	97.58	13	97.48	96.50	8	8,702	0.09%
2020/02/17	100.1	97.70	23	97.45	97.20	77.1	8,639	0.89%
2020/02/14	7	99.94	3	99.63	99.90	4	8,553	0.05%
2020/02/13	17	102.82	17	103.68	100.00	0	8,543	0.00%
2020/02/12	50	101.23	120	102.52	101.00	-70	8,589	-0.81%	大賣/
2020/02/11	18	99.06	6	98.32	99.70	12	8,629	0.14%
2020/02/10	7	95.71	7	95.46	95.40	0	8,773	0.00%
2020/02/07	128	98.91	3	100.17	97.00	125	9,047	1.38%	大買/鉅額交易
2020/02/06	47	100.01	28	99.40	100.50	19	9,113	0.21%
2020/02/05	74	100.03	218	99.36	97.80	-144	9,034	-1.59%	大賣/鉅額交易
2020/02/04	6	95.73	16	96.37	96.40	-10	8,705	-0.11%
2020/02/03	47	88.53	41	92.09	94.90	6	8,610	0.07%
2020/01/31	6	89.47	55	89.39	91.20	-49	8,511	-0.58%
2020/01/30	21	91.36	64	88.39	87.30	-43	8,531	-0.50%
2020/01/20	7	96.54	3	95.77	96.90	4	8,456	0.05%
2020/01/17	23	95.06	12	94.98	94.50	11	8,431	0.13%
2020/01/16	45	94.14	19	94.43	95.30	26	8,427	0.31%
2020/01/15	31	95.94	20	96.34	95.80	11	8,401	0.13%
2020/01/14	34	93.98	32	94.58	95.20	2	8,835	0.02%
2020/01/13	16	90.51	0	0.00	90.70	16	9,053	0.18%
2020/01/10	45	89.64	21	88.74	89.30	24	9,268	0.26%
2020/01/09	23	91.49	37	91.69	91.80	-14	9,510	-0.15%
2020/01/08	40	92.20	27	94.71	90.20	13	10,031	0.13%
2020/01/07	26	98.72	19	98.92	97.60	7	10,026	0.07%
2020/01/06	421	102.88	369	102.35	100.00	52	10,400	0.50%	大買/大賣/
2020/01/03	42	103.57	38	105.05	101.50	4	10,881	0.04%
2020/01/02	21	104.00	53	103.45	105.00	-32	11,064	-0.29%
2019/12/31	6	99.07	8	99.63	99.50	-2	10,948	-0.02%
2019/12/30	17	99.45	5	99.94	99.00	12	11,076	0.11%
2019/12/27	14	101.75	13	101.58	101.50	1	11,597	0.01%
2019/12/26	5	100.36	3	100.33	100.00	2	11,658	0.02%
2019/12/25	9	100.11	41	99.79	100.00	-32	11,688	-0.27%
2019/12/24	10	99.60	26	99.69	98.30	-16	11,747	-0.14%
2019/12/23	11	102.47	15	101.43	99.90	-4	11,804	-0.03%
2019/12/20	17	103.88	3	104.67	103.50	14	11,897	0.12%
2019/12/19	9	105.28	7	105.36	105.50	2	12,162	0.02%
2019/12/18	40	107.13	5	109.30	106.00	35	12,220	0.29%
2019/12/17	31	109.45	22	109.41	109.50	9	12,325	0.07%
2019/12/16	22	104.11	17	105.21	104.50	5	12,218	0.04%
2019/12/13	60	105.50	12	105.46	104.50	48	12,755	0.38%
2019/12/12	41	104.68	25	105.28	104.50	16	13,105	0.12%
2019/12/11	5	105.30	1	104.00	104.00	4	13,238	0.03%
2019/12/10	19	102.26	20	101.80	102.00	-1	13,436	-0.01%
2019/12/09	32	103.84	1	104.00	103.50	31	13,574	0.23%
2019/12/06	5	105.10	34	105.15	105.50	-29	13,831	-0.21%
2019/12/05	18	104.72	16	106.44	104.00	2	14,405	0.01%
2019/12/04	63	107.84	57	109.10	107.50	6	14,663	0.04%
2019/12/03	11	104.95	12	104.92	108.50	-1	14,865	-0.01%
2019/12/02	22	106.16	11	106.73	106.00	11	15,401	0.07%
2019/11/29	199	111.58	33	113.61	111.50	166	15,404	1.08%	大買/鉅額交易
2019/11/28	40	114.19	259	114.10	112.00	-219	15,298	-1.43%	大賣/鉅額交易
2019/11/27	132	111.70	81	110.20	111.00	51	14,921	0.34%	大買/
2019/11/26	54	103.95	43	106.72	108.50	11	14,529	0.08%
2019/11/25	0	0.00	1	99.10	98.90	-1	14,310	-0.01%
2019/11/15	19	100.29	7	99.90	99.90	12	14,824	0.08%
2019/11/14	30	99.80	0	0.00	101.00	30	14,868	0.20%
2019/11/13	35	101.57	12	102.83	102.00	23	14,962	0.15%
2019/11/12	83	97.09	0	0.00	98.10	83	15,137	0.55%
2019/11/11	28	104.64	21	103.83	103.00	7	15,473	0.05%
2019/11/08	38	110.61	38.1	110.27	108.50	-0.1	15,364	0.00%
2019/11/07	32	112.50	21	109.76	109.50	11	15,210	0.07%
2019/11/06	68	117.40	89	120.34	115.00	-21	15,132	-0.14%
2019/11/05	32	121.02	6	121.92	124.00	26	14,872	0.17%
2019/11/04	13	115.77	56	114.13	115.00	-43	14,941	-0.29%
2019/11/01	20	110.95	0	0.00	114.50	20	15,078	0.13%
2019/10/31	7	108.93	0	0.00	108.50	7	15,118	0.05%
2019/10/30	5	109.50	2	110.25	112.00	3	15,199	0.02%
2019/10/29	36	109.14	4	110.75	109.50	32	15,252	0.21%
2019/10/28	2	118.00	2	117.00	116.50	0	15,252	0.00%
2019/10/25	2	114.00	4	114.25	113.50	-2	15,235	-0.01%
2019/10/24	0	0.00	3	114.50	115.50	-3	15,301	-0.02%
2019/10/23	5	118.30	5	115.30	115.00	0	15,372	0.00%
2019/10/22	95	117.68	89	116.96	119.00	6	15,430	0.04%
2019/10/21	18	111.56	44	109.53	113.00	-26	15,094	-0.17%
2019/10/18	19	108.95	63	109.45	108.00	-44	15,045	-0.29%
2019/10/17	28	106.25	128	106.37	110.00	-100	15,039	-0.66%	大賣/
2019/10/16	179	107.51	77	107.92	100.50	102	14,737	0.69%	大買/鉅額交易
2019/10/15	69	107.18	6	106.25	106.00	63	14,272	0.44%
2019/10/14	30	107.25	62	106.86	107.50	-32	14,100	-0.23%
2019/10/09	141	95.25	226	96.68	100.50	-85	13,740	-0.62%	大買/大賣/
2019/10/08	137	90.95	186	90.65	91.40	-49	13,266	-0.37%	大買/大賣/
2019/10/07	94	88.95	9	88.11	88.70	85	13,351	0.64%
2019/10/04	92	88.16	17	88.17	87.60	75	13,312	0.56%
2019/10/03	165	88.47	226	89.22	88.30	-61	13,326	-0.46%	大買/大賣/
2019/10/02	19	85.35	91	85.22	85.80	-72	12,862	-0.56%
2019/10/01	23	83.77	57	84.23	84.70	-34	12,819	-0.27%
2019/09/27	13	82.85	2	82.70	83.90	11	12,934	0.09%
2019/09/26	2	83.45	1	84.40	84.40	1	12,980	0.01%
2019/09/25	3	82.93	95	83.35	83.90	-92	12,975	-0.71%
2019/09/24	17	84.79	61	83.97	82.60	-44	13,061	-0.34%
2019/09/23	7	88.09	11	88.10	87.50	-4	12,912	-0.03%
2019/09/20	48	87.86	47	86.69	87.30	1	13,227	0.01%
2019/09/19	20	86.65	24	86.39	86.60	-4	13,442	-0.03%
2019/09/18	77	86.88	125	86.70	86.00	-48	13,397	-0.36%	大賣/
2019/09/17	87	85.60	43	86.01	85.40	44	12,890	0.34%
2019/09/16	90	83.19	80	82.91	84.00	10	12,510	0.08%
2019/09/12	37	82.40	75	82.95	82.00	-38	12,372	-0.31%
2019/09/11	133	81.34	94	81.44	80.50	39	12,101	0.32%	大買/
2019/09/10	65	80.98	61	80.76	81.20	4	11,925	0.03%
2019/09/09	283	81.85	300	81.76	83.00	-17	11,628	-0.15%	大買/大賣/
2019/09/06	146	79.03	145	78.67	78.00	1	10,977	0.01%	大買/大賣/
2019/09/05	89	76.86	33	77.02	76.20	56	10,564	0.53%
2019/09/04	223	75.27	194	73.22	77.10	29	10,169	0.29%	大買/大賣/
2019/09/03	200	70.69	107	70.25	70.10	93	9,589	0.97%	大買/大賣/
2019/09/02	61	68.30	18	67.36	68.70	43	9,455	0.45%
2019/08/30	52	68.10	2	68.00	67.00	50	9,453	0.53%
2019/08/29	46	66.83	15	66.97	67.50	31	9,601	0.32%
2019/08/28	5	65.12	3	65.23	65.90	2	9,688	0.02%
2019/08/27	7	65.97	6	66.40	66.00	1	9,756	0.01%
2019/08/26	19	66.11	23	66.19	66.00	-4	9,649	-0.04%
2019/08/23	7	69.79	8	69.89	69.50	-1	9,512	-0.01%
2019/08/22	6	71.75	2	71.90	71.50	4	9,384	0.04%
2019/08/21	1	70.50	3	71.33	71.40	-2	9,339	-0.02%
2019/08/20	4	71.25	4	72.23	70.50	0	9,302	0.00%
2019/08/16	102	70.57	101	71.16	70.10	1	9,176	0.01%	大買/大賣/
2019/08/15	78	71.37	53	70.87	71.20	25	9,143	0.27%
2019/08/14	17	74.78	35	74.61	74.20	-18	9,003	-0.20%
2019/08/13	90	72.08	92	71.47	71.30	-2	8,675	-0.02%
2019/08/12	14	70.95	17	71.56	71.10	-3	8,647	-0.03%
2019/08/08	12	71.43	16	70.99	71.40	-4	8,592	-0.05%
2019/08/07	2	69.50	8	69.41	69.90	-6	8,444	-0.07%
2019/08/06	43	67.43	39	65.81	69.20	4	8,398	0.05%
2019/08/05	73	69.02	52	70.63	66.80	21	8,224	0.26%
2019/08/02	3	71.40	2	72.05	72.70	1	8,045	0.01%
2019/08/01	129	71.82	131	71.43	73.50	-2	7,985	-0.03%	大買/大賣/
2019/07/31	11	71.36	8	72.01	71.00	3	7,850	0.04%
2019/07/30	22	71.65	11	72.98	71.70	11	7,746	0.14%
2019/07/29	4	73.98	18	73.67	73.80	-14	7,627	-0.18%
2019/07/26	5	73.52	2	74.10	74.30	3	7,588	0.04%
2019/07/25	2	72.80	3	73.80	74.60	-1	7,550	-0.01%
2019/07/24	63	73.96	63.4	73.30	72.80	-0.4	7,436	-0.01%
2019/07/23	124	73.50	117	74.94	72.80	7	7,315	0.10%	大買/大賣/
2019/07/22	130	74.34	137	74.48	74.00	-7	7,166	-0.10%	大買/大賣/
2019/07/19	115	71.64	130	71.00	72.40	-15	6,836	-0.22%	大買/大賣/
2019/07/18	27	68.12	17	69.14	68.90	10	6,579	0.15%
2019/07/17	98	69.84	100	69.61	69.00	-2	6,507	-0.03%
2019/07/16	26	68.58	25	70.27	68.50	1	6,374	0.02%
2019/07/15	9	70.83	13	71.11	69.80	-4	6,340	-0.06%
2019/07/12	17	72.03	18	72.28	72.00	-1	6,566	-0.02%
2019/07/11	134	73.67	139	71.19	72.50	-5	6,451	-0.08%	大買/大賣/
2019/07/10	10	67.99	21	67.76	68.40	-11	6,067	-0.18%
2019/07/09	107	67.47	109	67.18	67.50	-2	5,994	-0.03%	大買/大賣/
2019/07/08	83	66.05	90	66.16	66.40	-7	5,837	-0.12%
2019/07/05	48	65.07	61	64.45	65.10	-13	5,746	-0.23%
2019/07/04	127	64.29	128	65.74	64.00	-1	5,678	-0.02%	大買/大賣/
2019/07/03	143	65.87	148	66.28	65.00	-5	5,522	-0.09%	大買/大賣/
2019/07/02	53	65.84	50	65.12	66.00	3	5,438	0.06%
2019/07/01	29	65.44	53	66.05	65.60	-24	5,352	-0.45%
2019/06/28	7	64.47	11	64.37	64.50	-4	5,160	-0.08%
2019/06/27	166	63.32	62	62.14	65.00	104	5,060	2.06%	大買/鉅額交易
2019/06/26	125	61.29	234	60.32	60.20	-109	4,783	-2.28%	大買/大賣/鉅額交易
2019/06/25	146	57.06	188	56.65	57.10	-42	4,876	-0.86%	大買/大賣/
2019/06/24	15	57.21	7	57.76	57.40	8	5,093	0.16%
2019/06/21	1	57.00	6	56.83	56.10	-5	5,048	-0.10%
2019/06/20	21	55.89	4	55.83	56.60	17	4,983	0.34%
2019/06/19	72	54.99	83	54.27	55.10	-11	5,046	-0.22%
2019/06/18	120	53.00	123	53.03	53.00	-3	4,947	-0.06%	大買/大賣/
2019/06/17	70	52.77	61	52.49	52.80	9	4,964	0.18%
2019/06/14	6	52.57	1	51.90	52.00	5	5,048	0.10%
2019/06/13	35	52.07	37	52.19	53.00	-2	5,187	-0.04%
2019/06/12	106	52.14	98	52.91	52.10	8	5,480	0.15%	大買/
2019/06/11	1	51.90	31	51.56	52.10	-30	5,405	-0.56%
2019/06/10	31	51.52	30	51.36	51.50	1	5,338	0.02%
2019/06/06	29	50.06	9	50.06	50.80	20	5,275	0.38%
2019/06/05	86	49.89	84	50.46	49.95	2	5,209	0.04%
2019/06/04	16	48.32	20	48.36	48.55	-4	5,016	-0.08%
2019/06/03	13	46.52	20	46.67	48.15	-7	4,902	-0.14%
2019/05/31	1	43.90	9	43.90	43.80	-8	4,754	-0.17%
2019/05/30	0	0.00	1	42.50	42.50	-1	4,751	-0.02%
2019/05/29	2	41.55	2	41.38	41.65	0	4,759	0.00%
2019/05/27	4	42.10	1	41.30	41.35	3	4,812	0.06%
2019/05/22	2	42.75	1	43.30	41.80	1	4,936	0.02%
2019/05/21	1	40.20	2	41.68	42.20	-1	5,003	-0.02%
2019/05/20	8	42.92	1	41.65	41.40	7	5,012	0.14%
2019/05/17	2	44.63	1	43.80	43.80	1	5,016	0.02%
2019/05/16	2	45.98	0	0.00	45.25	2	5,312	0.04%
2019/05/15	0	0.00	5	47.62	47.50	-5	5,368	-0.09%
2019/05/14	6	46.54	1	46.85	46.70	5	5,442	0.09%
2019/05/13	2	50.65	1	47.80	47.80	1	5,543	0.02%
2019/05/10	1	50.40	3	51.13	51.00	-2	5,558	-0.04%
2019/05/09	5	50.82	4	51.28	50.40	1	5,544	0.02%
2019/05/06	6	50.75	15	50.83	50.70	-9	5,630	-0.16%
2019/05/03	3	52.67	4	53.15	52.70	-1	5,628	-0.02%
2019/05/02	6	52.42	5	52.80	53.00	1	5,637	0.02%
2019/04/30	1	49.80	1	50.70	50.50	0	5,604	0.00%
2019/04/29	1	50.60	1	50.00	50.00	0	5,725	0.00%
2019/04/26	2	50.80	0	0.00	51.70	2	5,741	0.03%
2019/04/25	0	0.00	2	52.60	52.50	-2	5,731	-0.03%
2019/04/24	5	53.16	1	52.90	52.90	4	5,765	0.07%
2019/04/23	6	53.93	6	53.60	53.50	0	5,780	0.00%
2019/04/22	2	54.20	1	54.60	54.00	1	5,789	0.02%
2019/04/19	82	53.63	85	54.50	54.00	-3	5,830	-0.05%
2019/04/18	27	55.40	37	55.44	53.70	-10	5,847	-0.17%
2019/04/17	14	52.72	3	52.77	52.70	11	5,583	0.20%
2019/04/16	7	52.60	1	52.90	52.70	6	5,734	0.10%
2019/04/15	7	52.06	8	53.00	53.00	-1	5,824	-0.02%
2019/04/12	3	52.33	2	52.30	52.00	1	5,956	0.02%
2019/04/11	21	53.05	20	53.60	53.10	1	6,111	0.02%
2019/04/10	2	53.75	3	54.00	54.00	-1	6,532	-0.02%
2019/04/09	3	54.03	1	54.70	54.00	2	7,067	0.03%
2019/04/08	6	54.88	4	54.85	54.30	2	7,208	0.03%
2019/04/03	5	53.36	2	53.30	53.30	3	7,461	0.04%
2019/04/02	5	54.42	2	55.75	54.30	3	7,776	0.04%
2019/04/01	10	55.63	1	55.20	54.00	9	7,759	0.12%
2019/03/29	13	54.92	14	54.22	54.00	-1	7,666	-0.01%
2019/03/28	25	54.79	24	55.98	52.80	1	7,511	0.01%
2019/03/27	109	52.96	153	52.68	53.90	-44	7,012	-0.63%	大買/大賣/
2019/03/26	5	48.80	0	0.00	49.00	5	6,655	0.08%
2019/03/25	6	48.92	7	48.86	48.45	-1	6,643	-0.02%
2019/03/22	44	49.70	40	49.83	49.90	4	6,623	0.06%
2019/03/21	2	48.85	2	48.85	48.85	0	6,491	0.00%
2019/03/20	4	48.88	0	0.00	48.80	4	6,638	0.06%
2019/03/19	2	49.15	15	49.22	49.05	-13	6,655	-0.20%
2019/03/18	204	48.67	181	48.83	48.70	23	6,553	0.35%	大買/大賣/
2019/03/15	5	48.60	13	48.69	47.50	-8	6,382	-0.13%
2019/03/13	3	46.30	0	0.00	46.10	3	6,087	0.05%
2019/03/11	1	45.20	1	45.90	45.85	0	6,200	0.00%
2019/03/08	7	44.75	0	0.00	45.20	7	6,283	0.11%
2019/03/07	3	46.00	1	45.40	45.40	2	6,448	0.03%
2019/03/06	2	47.23	1	46.95	46.80	1	6,502	0.02%
2019/03/05	2	47.43	1	47.50	47.50	1	6,528	0.02%
2019/03/04	0	0.00	1	47.30	47.80	-1	6,592	-0.02%
2019/02/27	1	46.85	2	46.85	46.90	-1	6,590	-0.02%
2019/02/26	1	47.70	16	48.27	47.80	-15	6,617	-0.23%
2019/02/25	3	48.32	5	47.60	47.80	-2	6,610	-0.03%
2019/02/22	2	47.95	0	0.00	47.55	2	6,555	0.03%
2019/02/21	26	48.36	22	48.45	48.45	4	6,544	0.06%
2019/02/20	41	48.87	17	49.14	47.95	24	6,498	0.37%
2019/02/19	0	0.00	8	48.21	48.00	-8	6,403	-0.12%
2019/02/18	37	47.22	36	47.97	47.60	1	6,414	0.02%
2019/02/15	271	48.79	264	49.42	47.55	7	6,359	0.11%	大買/大賣/
2019/02/14	10	46.50	21	46.68	46.75	-11	6,030	-0.18%
2019/02/13	25	46.15	31	46.19	46.10	-6	5,949	-0.10%
2019/02/12	136	44.90	131	45.54	46.20	5	5,884	0.08%	大買/大賣/
2019/02/11	5	44.38	4	44.41	44.55	1	5,769	0.02%
2019/01/30	0	0.00	1	43.15	43.00	-1	5,735	-0.02%
2019/01/29	1	43.10	0	0.00	43.15	1	5,798	0.02%
2019/01/28	2	44.15	1	44.35	44.10	1	5,802	0.02%
2019/01/25	2	44.55	3	44.38	44.15	-1	5,810	-0.02%
2019/01/24	0	47.60	0	0.00	43.40	0	5,742	0.00%
2019/01/23	2	43.20	3	43.23	43.30	-1	5,746	-0.02%
2019/01/22	7	42.60	6	42.88	42.50	1	5,729	0.02%
2019/01/21	5	42.55	4	42.76	42.90	1	5,709	0.02%
2019/01/18	7	42.75	8	43.06	42.95	-1	5,604	-0.02%
2019/01/17	4	43.21	2	43.25	43.05	2	5,601	0.04%
2019/01/16	5	44.89	2	44.98	44.40	3	5,581	0.05%
2019/01/15	5	44.83	1	45.00	44.95	4	5,569	0.07%
2019/01/14	8	45.07	8	45.58	44.70	0	5,556	0.00%
2019/01/11	7	45.66	10	45.73	45.25	-3	5,558	-0.05%
2019/01/10	55	45.65	54	45.89	45.50	1	5,491	0.02%
2019/01/09	108	45.60	107	46.01	45.10	1	5,407	0.02%	大買/大賣/
2019/01/08	203	45.70	201	45.79	45.70	2	5,307	0.04%	大買/大賣/
2019/01/07	3	44.53	34	45.83	44.15	-31	5,135	-0.60%
2019/01/04	178	44.65	159	44.66	45.00	19	5,047	0.38%	大買/大賣/
2019/01/03	5	46.89	6	46.65	45.85	-1	4,916	-0.02%
2019/01/02	12	48.35	18	48.32	48.50	-6	4,756	-0.13%
2018/12/28	43	46.34	42	46.58	47.90	1	4,319	0.02%
2018/12/27	68	44.34	56	43.67	43.90	12	3,808	0.32%
2018/12/26	37	45.16	36	45.09	42.00	1	3,655	0.03%
2018/12/25	264	42.77	284	43.55	44.85	-20	3,311	-0.60%	大買/大賣/
2018/12/24	1	39.20	5	40.99	41.75	-4	2,931	-0.14%
2018/12/22	1	39.00	0	0.00	39.10	1	2,883	0.03%
2018/12/21	8	38.93	4	39.10	39.40	4	2,892	0.14%
2018/12/20	1	38.70	1	38.50	38.50	0	2,885	0.00%
2018/12/19	3	40.17	3	40.65	40.15	0	2,911	0.00%
2018/12/18	4	40.90	2	40.25	40.25	2	2,911	0.07%
2018/12/17	2	41.80	0	0.00	41.80	2	2,892	0.07%
2018/12/14	39	42.01	22	42.08	41.85	17	2,893	0.59%
2018/12/13	262	42.83	298	43.84	43.00	-36	2,877	-1.25%	大買/大賣/
2018/12/12	0	0.00	12	41.33	42.45	-12	2,716	-0.44%
2018/12/11	2	39.70	5	39.47	39.45	-3	2,657	-0.11%
2018/12/10	2	39.30	1	39.15	39.40	1	2,707	0.04%
2018/12/07	4	40.06	2	40.35	39.90	2	2,766	0.07%
2018/12/06	5	40.25	8	40.43	39.50	-3	2,882	-0.10%
2018/12/05	9	41.78	4	41.98	41.55	5	2,854	0.18%
2018/12/04	3	42.32	9	42.13	41.80	-6	2,842	-0.21%
2018/12/03	66	41.86	69	42.08	42.45	-3	2,839	-0.11%
2018/11/30	172	41.16	165	41.55	40.25	7	2,770	0.25%	大買/大賣/
2018/11/29	9	39.87	9	40.21	40.40	0	2,639	0.00%
2018/11/28	7	38.06	10	38.50	38.60	-3	2,650	-0.11%
2018/11/27	8	37.42	10	37.70	37.95	-2	2,627	-0.08%
2018/11/26	4	36.66	1	36.70	36.70	3	2,557	0.12%
2018/11/23	5	36.90	5	36.65	36.15	0	2,564	0.00%
2018/11/22	2	37.15	1	37.45	36.50	1	2,519	0.04%
2018/11/21	1	36.30	1	36.35	36.45	0	2,504	0.00%
2018/11/20	2	36.13	1	36.30	36.05	1	2,495	0.04%
2018/11/19	0	0.00	1	36.50	36.55	-1	2,480	-0.04%
2018/11/16	8	36.33	4	36.60	36.10	4	2,479	0.16%
2018/11/15	7	36.51	1	36.85	36.20	6	2,482	0.24%
2018/11/14	3	38.42	1	38.50	38.00	2	2,415	0.08%
2018/11/13	1	36.65	2	37.75	39.65	-1	2,406	-0.04%
2018/11/12	1	38.80	1	39.00	39.20	0	2,402	0.00%
2018/11/09	1	39.75	0	0.00	39.35	1	2,445	0.04%
2018/11/08	1	41.60	0	0.00	40.15	1	2,469	0.04%
2018/11/07	0	0.00	1	41.55	41.35	-1	2,494	-0.04%
2018/11/06	0	0.00	3	41.43	41.00	-3	2,523	-0.12%
2018/11/05	0	0.00	1	41.10	40.90	-1	2,478	-0.04%
2018/11/02	1	40.00	2	40.28	40.30	-1	2,474	-0.04%
2018/11/01	9	39.73	3	40.08	39.80	6	2,459	0.24%
2018/10/31	1	38.20	0	0.00	38.40	1	2,464	0.04%
2018/10/30	1	36.35	2	36.75	36.80	-1	2,458	-0.04%
2018/10/29	1	35.90	3	36.23	36.20	-2	2,473	-0.08%
2018/10/26	10	37.40	0	0.00	35.90	10	2,504	0.40%
2018/10/25	6	36.76	2	36.50	36.50	4	2,539	0.16%
2018/10/24	7	39.60	7	39.42	39.40	0	2,583	0.00%
2018/10/23	6	41.02	6	41.04	40.25	0	2,666	0.00%
2018/10/22	2	42.23	0	0.00	42.35	2	2,671	0.07%
2018/10/19	9	41.50	8	41.67	42.45	1	2,701	0.04%
2018/10/18	2	40.78	0	0.00	40.45	2	2,745	0.07%
2018/10/17	0	0.00	2	40.78	40.45	-2	2,849	-0.07%
2018/10/16	3	39.52	2	40.93	39.95	1	2,978	0.03%
2018/10/12	1	37.10	3	38.67	39.30	-2	3,074	-0.07%
2018/10/11	5	37.51	4	37.80	37.50	1	3,112	0.03%
2018/10/09	2	42.73	1	42.10	41.65	1	3,142	0.03%
2018/10/08	1	42.55	4	42.80	42.75	-3	3,154	-0.10%
2018/10/05	1	44.10	0	0.00	43.55	1	3,258	0.03%
2018/10/04	4	46.23	0	0.00	46.20	4	3,325	0.12%
2018/10/03	4	48.26	0	0.00	47.70	4	3,350	0.12%
2018/10/02	2	49.40	2	49.40	49.20	0	3,405	0.00%
2018/10/01	0	0.00	1	49.15	49.40	-1	3,436	-0.03%
2018/09/28	2	48.48	0	0.00	48.35	2	3,507	0.06%
2018/09/27	1	48.95	0	0.00	48.75	1	3,577	0.03%
2018/09/26	1	49.80	3	50.17	49.40	-2	3,633	-0.06%
2018/09/25	0	0.00	1	49.10	49.10	-1	3,761	-0.03%
2018/09/21	1	47.80	2	48.03	48.20	-1	3,890	-0.03%
2018/09/20	2	47.78	0	0.00	46.70	2	4,035	0.05%
2018/09/19	2	48.90	0	0.00	47.70	2	4,123	0.05%
2018/09/18	2	48.35	2	48.50	48.55	0	4,365	0.00%
2018/09/17	1	48.20	3	48.75	49.00	-2	4,447	-0.04%
2018/09/14	2	46.68	4	48.30	48.70	-2	4,592	-0.04%
2018/09/13	6	46.50	5	46.33	46.70	1	4,756	0.02%
2018/09/12	6	46.86	1	48.60	45.70	5	4,871	0.10%
2018/09/11	1	50.70	3	50.77	50.50	-2	4,994	-0.04%
2018/09/10	7	50.42	2	50.00	49.55	5	5,604	0.09%
2018/09/07	2	54.70	0	0.00	54.50	2	6,257	0.03%
2018/09/05	3	57.10	3	58.27	57.00	0	6,570	0.00%
2018/09/04	68	59.03	67	58.23	57.90	1	6,611	0.02%
2018/09/03	3	56.40	1	55.80	55.80	2	6,561	0.03%
2018/08/31	4	57.20	0	0.00	57.50	4	6,616	0.06%
2018/08/29	1	57.80	1	57.80	58.00	0	6,964	0.00%
2018/08/28	7	58.56	2	58.10	57.60	5	7,024	0.07%
2018/08/27	0	0.00	1	57.40	57.60	-1	7,060	-0.01%
2018/08/23	2	57.05	1	56.80	56.80	1	7,142	0.01%
2018/08/22	1	57.90	2	58.05	57.80	-1	7,151	-0.01%
2018/08/21	1	56.70	3	56.97	57.40	-2	7,158	-0.03%
2018/08/20	1	56.10	21	55.92	55.60	-20	7,213	-0.28%
2018/08/17	5	56.76	3	56.60	55.90	2	7,281	0.03%
2018/08/16	6	56.63	5	56.64	56.80	1	7,284	0.01%
2018/08/15	3	57.50	2	57.00	57.40	1	7,251	0.01%
2018/08/14	1	57.50	1	56.70	59.00	0	7,260	0.00%
2018/08/13	4	56.75	16	55.80	55.10	-12	7,271	-0.17%
2018/08/10	7	59.04	3	58.90	58.70	4	7,230	0.06%
2018/08/09	1	59.70	2	59.50	59.50	-1	7,274	-0.01%
2018/08/08	1	61.20	10	61.44	60.40	-9	7,342	-0.12%
2018/08/07	3	60.90	10	60.97	61.00	-7	7,403	-0.09%
2018/08/06	8	59.90	9	60.46	60.60	-1	7,457	-0.01%
2018/08/03	13	60.18	12	60.67	60.30	1	7,509	0.01%
2018/08/02	18	59.77	9	59.73	60.20	9	7,587	0.12%
2018/08/01	26	60.40	29	59.99	60.60	-3	7,627	-0.04%
2018/07/31	8	58.60	4	58.68	58.50	4	7,749	0.05%
2018/07/30	24	60.36	1	59.30	57.10	23	7,696	0.30%
2018/07/27	37	61.91	17	62.34	62.20	20	7,659	0.26%
2018/07/26	9	62.09	17	62.52	62.00	-8	7,659	-0.10%
2018/07/25	34	61.31	17	61.06	61.40	17	7,631	0.22%
2018/07/24	8	60.93	8	61.26	61.60	0	7,564	0.00%
2018/07/23	42	61.17	32	61.29	61.00	10	7,538	0.13%
2018/07/20	19	68.67	34	68.64	67.70	-15	7,467	-0.20%
2018/07/19	3	69.00	9	69.14	68.50	-6	7,479	-0.08%
2018/07/18	9	69.51	38	70.34	69.20	-29	7,561	-0.38%
2018/07/17	13	71.34	8	71.70	71.10	5	7,634	0.07%
2018/07/16	2	73.20	7	73.00	73.00	-5	7,668	-0.07%
2018/07/13	10	75.40	21	74.82	74.10	-11	7,717	-0.14%
2018/07/12	11	72.20	1	73.20	74.30	10	7,777	0.13%
2018/07/11	7	71.14	2	71.20	71.50	5	7,951	0.06%
2018/07/10	14	70.91	2	71.05	71.20	12	8,152	0.15%
2018/07/09	4	69.73	8	69.11	68.80	-4	8,229	-0.05%
2018/07/06	23	70.20	7	69.80	70.00	16	8,437	0.19%
2018/07/05	7	69.67	14	70.99	69.30	-7	8,417	-0.08%
2018/07/04	9	69.20	8	70.20	69.50	1	8,517	0.01%
2018/07/03	36	70.62	31	71.79	69.30	5	8,542	0.06%
2018/07/02	58	75.92	86	76.69	74.00	-28	8,382	-0.33%
2018/06/29	54	77.03	141	76.39	76.80	-87	8,241	-1.06%	大賣/
2018/06/28	16	75.86	35	75.90	75.00	-19	8,087	-0.23%
2018/06/27	137	77.29	28	76.90	75.20	109	7,997	1.36%	大買/鉅額交易
2018/06/26	47	73.07	33	73.22	73.30	14	7,753	0.18%
2018/06/25	11	75.36	49	76.24	74.00	-38	7,689	-0.49%
2018/06/22	48	75.87	62	76.48	74.60	-14	7,564	-0.19%
2018/06/21	24	74.41	17	72.84	74.50	7	7,364	0.10%
2018/06/20	27	71.85	15	75.20	70.10	12	7,220	0.17%
2018/06/19	181	78.75	177	79.00	75.80	4	6,988	0.06%	大買/大賣/
2018/06/15	51	77.21	39	77.88	78.70	12	6,386	0.19%
2018/06/14	29	72.13	5	72.14	71.60	24	5,697	0.42%
2018/06/13	22	71.58	29	73.14	72.80	-7	5,649	-0.12%
2018/06/12	5	69.22	13	69.52	68.80	-8	5,449	-0.15%
2018/06/11	0	0.00	1	67.80	67.80	-1	5,399	-0.02%
2018/06/08	0	0.00	41	70.17	69.10	-41	5,381	-0.76%
2018/06/07	54	71.73	12	71.08	70.40	42	5,354	0.78%
2018/06/06	2	68.70	23	68.99	68.80	-21	5,211	-0.40%
2018/06/05	2	66.75	40	67.94	66.70	-38	5,110	-0.74%
2018/06/04	60	67.91	21	67.81	67.40	39	5,120	0.76%
2018/06/01	2	66.50	4	67.28	67.30	-2	5,098	-0.04%
2018/05/31	7	66.00	4	66.13	66.00	3	5,079	0.06%
2018/05/30	4	64.95	3	65.17	65.50	1	5,094	0.02%
2018/05/29	5	66.62	0	0.00	66.30	5	5,095	0.10%
2018/05/28	1	67.30	10	67.50	67.70	-9	5,067	-0.18%
2018/05/25	7	66.11	11	65.40	66.30	-4	5,030	-0.08%
2018/05/24	3	64.40	2	64.95	64.40	1	4,960	0.02%
2018/05/23	11	63.76	1	63.60	63.60	10	4,964	0.20%
2018/05/22	10	64.43	4	65.35	64.20	6	5,011	0.12%
2018/05/21	1	64.80	8	64.98	64.80	-7	5,012	-0.14%
2018/05/18	4	63.43	3	63.23	63.30	1	4,974	0.02%
2018/05/17	54	64.29	54	64.06	63.60	0	5,028	0.00%
2018/05/16	10	64.62	7	64.24	63.40	3	5,027	0.06%
2018/05/15	11	66.89	6	66.35	65.70	5	5,024	0.10%
2018/05/14	2	67.45	4	68.25	68.00	-2	5,097	-0.04%
2018/05/11	13	69.42	2	70.05	67.50	11	5,060	0.22%
2018/05/10	2	68.60	45	69.10	68.60	-43	5,084	-0.85%
2018/05/09	61	68.27	13	67.99	67.20	48	5,131	0.94%
2018/05/08	19	67.81	17	67.73	67.10	2	5,160	0.04%
2018/05/07	1	65.10	2	65.40	64.60	-1	5,373	-0.02%
2018/05/04	12	64.51	12	64.44	64.00	0	5,382	0.00%
2018/05/03	15	63.97	15	63.03	62.50	0	5,331	0.00%
2018/05/02	0	0.00	6	63.13	63.30	-6	5,381	-0.11%
2018/04/30	5	62.00	0	0.00	62.20	5	5,457	0.09%
2018/04/27	1	61.50	1	62.10	61.00	0	5,518	0.00%
2018/04/26	3	61.33	1	60.10	59.70	2	5,516	0.04%
2018/04/25	11	62.60	6	62.50	62.50	5	5,500	0.09%
2018/04/24	2	60.20	4	61.48	61.90	-2	5,534	-0.04%
2018/04/23	14	65.57	13	65.38	65.10	1	5,446	0.02%
2018/04/20	13	70.65	14	68.96	68.80	-1	5,457	-0.02%
2018/04/19	10	72.50	11	72.09	72.00	-1	5,521	-0.02%
2018/04/18	6	71.83	26	71.89	72.60	-20	5,457	-0.37%
2018/04/17	62	73.82	43	74.56	71.00	19	5,323	0.36%
2018/04/16	76	73.03	194	71.57	73.90	-118	5,120	-2.30%	大賣/鉅額交易
2018/04/13	32	69.50	38	69.78	69.50	-6	5,003	-0.12%
2018/04/12	142	69.19	55	68.75	68.10	87	4,916	1.77%	大買/
2018/04/11	50	65.30	48	65.64	65.60	2	4,770	0.04%
2018/04/10	179	65.62	209	67.94	65.20	-30	4,870	-0.62%	大買/大賣/
2018/04/09	20	65.00	25	63.84	65.60	-5	4,948	-0.10%
2018/04/03	3	59.23	2	59.45	59.70	1	4,918	0.02%
2018/04/02	8	60.98	9	60.78	60.70	-1	4,969	-0.02%
2018/03/30	5	62.24	8	61.15	61.00	-3	5,215	-0.06%
2018/03/29	1	62.00	0	0.00	61.90	1	5,457	0.02%
2018/03/28	5	62.30	2	62.70	62.80	3	5,551	0.05%
2018/03/27	16	62.99	0	0.00	62.40	16	5,731	0.28%
2018/03/26	3	62.90	1	63.40	62.60	2	5,896	0.03%
2018/03/23	9	62.57	4	62.90	63.20	5	6,013	0.08%
2018/03/22	2	64.65	1	65.30	64.20	1	6,360	0.02%
2018/03/21	32	65.28	9	65.41	65.80	23	6,585	0.35%
2018/03/20	5	62.60	15	64.32	64.90	-10	6,685	-0.15%
2018/03/19	19	64.23	4	64.08	63.60	15	6,963	0.22%
2018/03/16	9	66.16	62	66.93	65.60	-53	7,111	-0.75%
2018/03/15	3	68.03	57	67.98	67.30	-54	7,364	-0.73%
2018/03/14	1	68.70	34	67.28	67.30	-33	7,818	-0.42%
2018/03/13	4	67.70	68	67.75	67.60	-64	8,097	-0.79%
2018/03/12	14	66.61	43	66.17	66.80	-29	8,360	-0.35%
2018/03/09	1	63.90	79	64.08	64.50	-78	8,627	-0.90%
2018/03/08	19	63.14	92	63.43	64.20	-73	9,055	-0.81%
2018/03/07	11	63.20	73	63.34	62.00	-62	9,434	-0.66%
2018/03/06	16	63.69	3	63.43	63.00	13	9,910	0.13%
2018/03/05	21	65.52	1	66.60	63.50	20	10,312	0.19%
2018/03/02	13	66.58	1	66.40	66.00	12	10,928	0.11%
2018/03/01	2	67.25	1	67.30	67.30	1	11,114	0.01%
2018/02/27	0	0.00	1	67.90	67.90	-1	11,471	-0.01%
2018/02/26	3	68.13	2	68.80	67.80	1	12,192	0.01%
2018/02/23	24	68.30	24	68.40	68.20	0	12,693	0.00%
2018/02/22	104	68.26	101	68.64	68.00	3	12,907	0.02%	大買/大賣/
2018/02/21	0	0.00	2	66.85	67.80	-2	12,973	-0.02%
2018/02/12	3	63.77	2	63.95	63.20	1	13,107	0.01%
2018/02/09	54	60.87	55	61.19	63.10	-1	13,187	-0.01%
2018/02/08	2	63.50	2	64.55	64.00	0	13,132	0.00%
2018/02/07	8	67.89	5	68.32	66.70	3	13,079	0.02%
2018/02/06	8	67.46	0	0.00	65.30	8	13,028	0.06%
2018/02/05	8	70.80	8	71.01	72.50	0	12,926	0.00%
2018/02/02	42	74.56	37	74.17	73.10	5	12,932	0.04%
2018/02/01	110	73.05	138	72.82	73.90	-28	12,910	-0.22%	大買/大賣/
2018/01/31	169	72.44	146	72.63	72.50	23	12,812	0.18%	大買/大賣/
2018/01/30	7	73.09	8	73.43	71.60	-1	12,766	-0.01%
2018/01/25	1	68.10	6	68.67	69.70	-5	12,866	-0.04%
2018/01/24	13	68.59	6	68.57	68.70	7	12,819	0.05%
2018/01/23	2	70.90	1	72.30	70.20	1	12,762	0.01%
2018/01/22	5	72.10	6	72.52	71.50	-1	12,869	-0.01%
2018/01/19	2	70.40	3	70.60	70.80	-1	12,893	-0.01%
2018/01/18	2	73.20	7	73.31	70.10	-5	13,001	-0.04%
2018/01/17	3	71.57	7	72.34	72.30	-4	13,148	-0.03%
2018/01/16	9	72.52	9	72.92	71.30	0	13,100	0.00%
2018/01/15	18	69.52	23.9	70.09	71.70	-5.9	12,963	-0.05%
2018/01/12	1	67.80	7	68.36	68.50	-6	12,811	-0.05%
2018/01/11	6	68.45	11	67.91	67.90	-5	12,812	-0.04%
2018/01/10	18	68.49	17	67.52	67.40	1	12,790	0.01%
2018/01/09	27	70.14	14	70.46	68.80	13	12,750	0.10%
2018/01/08	23	73.55	62	74.10	71.90	-39	12,615	-0.31%
2018/01/05	6	73.83	2	74.50	73.60	4	12,565	0.03%
2018/01/04	42	73.11	24	74.04	73.20	18	12,503	0.14%
2018/01/03	10	74.09	21	71.40	74.50	-11	12,357	-0.09%
2018/01/02	46	68.65	23	67.84	69.10	23	12,118	0.19%