撼訊 (6150)-富邦-虎尾券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
74.0
漲跌
▼3.2
漲幅
-4.15%
成交量
1,798張
產業
上櫃電腦及週邊類股
410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

撼訊 (6150)籌碼相關－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾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
2024/04/30	0	0.00	1	78.00	74.00	-1	1,592	-0.06%
2024/04/29	1	77.70	0	0.00	77.20	1	1,573	0.06%
2024/04/17	0	0.00	3	83.20	83.80	-3	1,643	-0.18%
2024/04/11	1	89.00	0	0.00	88.90	1	1,647	0.06%
2024/04/10	0	90.40	0	0.00	89.40	0	1,655	0.00%
2024/04/09	0	0.00	1	90.70	90.20	-1	1,665	-0.06%
2024/03/29	1	91.20	1	91.00	90.80	0	1,672	0.00%
2024/03/27	0	0.00	2	90.20	89.90	-2	1,660	-0.12%
2024/03/26	3	92.73	1	91.00	90.60	2	1,662	0.12%
2024/03/25	0	0.00	1	88.90	89.10	-1	1,627	-0.06%
2024/03/22	1	88.40	2	88.50	88.50	-1	1,638	-0.06%
2024/03/21	0	0.00	2	88.40	88.50	-2	1,643	-0.12%
2024/03/20	5	88.32	5	88.20	87.50	0	1,649	0.00%
2024/03/19	2	91.50	2	90.95	90.90	0	1,654	0.00%
2024/03/18	2	91.60	1	92.50	92.00	1	1,711	0.06%
2024/03/15	3	91.50	4	91.53	91.20	-1	1,716	-0.06%
2024/03/14	5	94.92	2	94.00	93.80	3	1,727	0.17%
2024/03/13	4	97.65	4	97.03	95.60	0	1,750	0.00%
2024/03/12	2	99.80	1	100.50	100.00	1	1,864	0.05%
2024/03/11	2	93.35	4	93.63	94.10	-2	1,971	-0.10%
2024/03/08	6	93.85	4	92.65	93.50	2	2,133	0.09%
2024/03/07	5	99.44	4	97.85	96.80	1	2,132	0.05%
2024/03/06	8	100.13	8	99.11	98.70	0	2,075	0.00%
2024/03/05	10	100.95	8	100.74	98.80	2	2,055	0.10%
2024/03/04	2	96.55	1	94.60	94.60	1	1,941	0.05%
2024/03/01	3	97.90	1	96.00	96.00	2	1,910	0.10%
2024/02/29	0	0.00	2	97.55	99.70	-2	1,729	-0.12%
2024/02/27	1	91.90	1	93.90	90.70	0	1,703	0.00%
2024/02/22	1	92.00	0	0.00	91.60	1	1,769	0.06%
2024/02/20	0	0.00	2	93.90	94.20	-2	1,778	-0.11%
2024/02/19	2	92.00	0	0.00	95.00	2	1,810	0.11%
2024/02/16	0	0.00	4	93.93	93.90	-4	1,813	-0.22%
2024/02/05	1	90.10	1	90.30	90.30	0	1,804	0.00%
2024/02/02	1	87.80	1	89.70	89.70	0	1,848	0.00%
2024/01/31	1	88.90	1	88.70	88.30	0	2,094	0.00%
2024/01/24	0	88.10	1	87.40	86.50	-1	2,257	-0.04%
2024/01/22	1	88.20	0	0.00	87.30	1	2,379	0.04%
2024/01/12	1	89.80	1	88.90	88.00	0	2,967	0.00%
2024/01/08	1	88.00	1	87.90	87.80	0	3,015	0.00%
2024/01/05	1	89.90	0	0.00	88.60	1	3,053	0.03%
2024/01/03	0	0.00	1	92.40	91.20	-1	3,229	-0.03%
2024/01/02	0	0.00	1	91.90	91.90	-1	3,259	-0.03%
2023/12/27	1	91.10	1	90.70	90.70	0	3,275	0.00%
2023/12/19	0	0.00	1	90.60	91.40	-1	3,347	-0.03%
2023/12/18	1	91.90	0	0.00	91.60	1	3,402	0.03%
2023/12/14	1	92.60	0	0.00	93.40	1	3,552	0.03%
2023/12/13	0	0.00	1	92.60	93.40	-1	3,606	-0.03%
2023/12/11	2	92.10	0	0.00	92.30	2	3,545	0.06%
2023/12/08	6	95.45	5	95.00	93.00	1	3,522	0.03%
2023/12/07	5	97.66	4	98.60	95.10	1	3,481	0.03%
2023/12/06	23	99.82	26	99.44	101.50	-3	3,333	-0.09%
2023/12/05	2	93.60	2	95.45	92.70	0	3,102	0.00%
2023/12/04	1	95.60	1	96.40	93.80	0	2,926	0.00%
2023/12/01	1	93.30	0	0.00	93.40	1	2,885	0.03%
2023/11/29	0	0.00	1	93.30	94.00	-1	2,826	-0.04%
2023/11/22	1	91.80	0	0.00	91.70	1	2,752	0.04%
2023/11/17	0	0.00	2	91.70	91.40	-2	2,676	-0.07%
2023/11/16	1	92.80	1	92.20	92.20	0	2,670	0.00%
2023/11/15	2	91.95	2	92.70	92.60	0	2,632	0.00%
2023/11/13	3	93.00	1	92.60	93.50	2	2,600	0.08%
2023/11/10	1	95.30	24	94.80	92.60	-23	2,582	-0.89%
2023/11/09	25	94.87	6	94.45	93.50	19	2,520	0.75%
2023/11/08	3	91.43	0	0.00	90.90	3	2,279	0.13%
2023/11/06	1	90.00	0	0.00	90.80	1	2,260	0.04%
2023/11/03	0	0.00	2	92.10	90.60	-2	2,269	-0.09%
2023/11/02	1	93.80	0	0.00	92.80	1	2,260	0.04%
2023/11/01	1	90.00	0	0.00	91.30	1	2,207	0.05%
2023/10/30	0	0.00	1	89.30	87.50	-1	2,088	-0.05%
2023/10/27	1	91.60	1	90.80	90.40	0	2,074	0.00%
2023/10/26	29	93.14	26	93.41	92.70	3	2,032	0.15%
2023/10/25	2	93.05	2	92.95	91.30	0	1,891	0.00%
2023/10/24	8	93.96	4	92.20	90.70	4	1,803	0.22%
2023/10/23	1	87.00	1	89.60	89.60	0	1,561	0.00%
2023/10/19	2	84.80	1	83.30	83.00	1	1,562	0.06%
2023/10/18	0	0.00	1	86.20	84.90	-1	1,728	-0.06%
2023/10/17	1	87.50	1	88.20	88.30	0	2,042	0.00%
2023/10/13	0	0.00	1	87.40	87.10	-1	2,280	-0.04%
2023/10/12	8	89.59	10	90.94	90.60	-2	2,289	-0.09%
2023/10/11	1	87.60	0	0.00	89.20	1	2,333	0.04%
2023/10/06	5	86.84	6	85.60	84.80	-1	2,265	-0.04%
2023/10/04	0	0.00	1	79.60	80.20	-1	2,216	-0.05%
2023/10/03	0	0.00	2	81.65	81.50	-2	2,209	-0.09%
2023/09/28	1	80.90	1	81.10	80.70	0	2,206	0.00%
2023/09/27	1	81.80	10	82.70	81.80	-9	2,203	-0.41%
2023/09/26	2	82.15	0	0.00	82.90	2	2,205	0.09%
2023/09/25	0	0.00	1	82.10	81.90	-1	2,209	-0.05%
2023/09/22	12	86.25	1	84.30	83.30	11	2,194	0.50%
2023/09/21	14	84.71	12	84.68	85.00	2	2,166	0.09%
2023/09/20	0	0.00	1	85.90	82.30	-1	2,102	-0.05%
2023/09/19	1	85.80	6	89.30	86.00	-5	2,080	-0.24%
2023/09/18	8	84.81	11	84.46	86.10	-3	1,968	-0.15%
2023/09/15	1	78.40	0	0.00	78.40	1	1,902	0.05%
2023/09/14	1	77.70	0	0.00	78.20	1	1,897	0.05%
2023/09/11	6	78.63	8	76.30	76.00	-2	1,907	-0.10%
2023/09/08	1	74.60	1	74.60	73.90	0	1,895	0.00%
2023/09/06	1	76.20	0	0.00	76.40	1	2,052	0.05%
2023/09/04	1	75.80	0	0.00	75.80	1	2,169	0.05%
2023/09/01	0	0.00	1	76.00	75.70	-1	2,209	-0.05%
2023/08/31	0	0.00	21	74.44	75.20	-21	2,218	-0.95%
2023/08/30	1	76.10	2	76.05	74.60	-1	2,245	-0.04%
2023/08/28	1	71.90	3	71.97	71.80	-2	2,306	-0.09%
2023/08/23	1	74.50	0	0.00	74.00	1	2,576	0.04%
2023/08/09	0	0.00	1	80.00	78.60	-1	2,537	-0.04%
2023/08/08	4	79.80	0	0.00	78.80	4	2,505	0.16%
2023/08/02	13	79.72	1	85.30	79.80	12	2,470	0.49%
2023/08/01	12	88.99	1	88.60	88.50	11	2,435	0.45%
2023/07/31	1	97.50	0	0.00	91.40	1	2,426	0.04%
2023/07/26	1	103.50	0	0.00	99.00	1	2,384	0.04%
2023/07/25	4	104.63	1	102.00	101.50	3	2,374	0.13%
2023/07/24	3	109.83	0	0.00	109.50	3	2,343	0.13%
2023/07/21	4	110.63	4	111.50	113.50	0	2,319	0.00%
2023/07/20	4	107.75	4	107.13	109.00	0	2,142	0.00%
2023/07/19	1	99.40	1	103.00	104.00	0	1,792	0.00%
2023/07/18	2	99.05	22	99.71	94.70	-20	1,715	-1.17%
2023/07/17	10	95.30	11	96.28	97.40	-1	1,513	-0.07%
2023/07/14	5	83.10	7	84.89	88.60	-2	1,466	-0.14%
2023/07/13	0	0.00	1	80.40	80.60	-1	1,340	-0.07%
2023/07/04	1	79.80	0	0.00	80.40	1	1,324	0.08%
2023/06/29	0	0.00	2	77.60	77.80	-2	1,305	-0.15%
2023/06/19	0	79.20	0	0.00	79.10	0	1,283	0.00%
2023/06/15	1	79.60	2	79.95	79.20	-1	1,288	-0.08%
2023/06/14	1	80.80	0	0.00	80.50	1	1,269	0.08%
2023/06/12	3	84.30	2	82.00	82.20	1	1,203	0.08%
2023/06/09	4	82.98	4	82.90	82.50	0	1,141	0.00%
2023/06/08	1	79.50	0	0.00	78.60	1	1,040	0.10%
2023/06/07	1	83.30	2	82.60	80.00	-1	1,044	-0.10%
2023/05/31	0	0.00	2	80.25	81.50	-2	897	-0.22%
2023/05/30	3	81.50	2.2	82.01	80.00	0.8	812	0.09%
2023/05/29	0	0.00	10.1	75.51	76.00	-10.1	656	-1.53%
2023/05/12	0.1	68.20	0	0.00	68.40	0.1	872	0.01%
2023/05/11	2	68.00	0	0.00	67.40	2	882	0.23%
2023/05/02	0.1	72.60	0	0.00	72.80	0.1	1,113	0.00%
2023/04/27	1	72.00	1	72.00	71.80	0	1,273	0.00%
2023/04/25	1	69.00	0	0.00	69.30	1	1,469	0.07%
2023/04/21	3	72.53	0	0.00	70.50	3	1,535	0.20%
2023/04/13	2	76.50	0	0.00	76.50	2	1,814	0.11%
2023/04/12	1	80.10	4	79.90	78.70	-3	1,831	-0.16%
2023/04/11	0	78.60	0	0.00	78.00	0	1,839	0.00%
2023/03/29	0.1	75.30	0	0.00	74.80	0.1	1,964	0.00%
2023/03/24	0	77.20	0	0.00	77.00	0	2,350	0.00%
2023/03/22	1	77.10	0	0.00	77.30	1	2,983	0.03%
2023/03/21	0	0.00	1	76.80	76.80	-1	2,999	-0.03%
2023/03/20	1	76.10	0	0.00	75.80	1	2,998	0.03%
2023/03/14	0	0.00	3	77.10	75.10	-3	3,078	-0.10%
2023/03/09	1	77.90	0	0.00	77.30	1	3,202	0.03%
2023/03/08	3	77.93	0	0.00	77.90	3	3,213	0.09%
2023/03/06	1	79.00	0	0.00	78.60	1	3,234	0.03%
2023/03/02	2	78.85	0	0.00	78.70	2	3,313	0.06%
2023/03/01	1	78.70	0	0.00	79.00	1	3,355	0.03%
2023/02/24	4	81.40	4	83.05	80.40	0	3,355	0.00%
2023/02/23	3	81.90	2	81.25	81.40	1	3,310	0.03%
2023/02/22	1	78.70	0	0.00	78.20	1	3,313	0.03%
2023/02/21	0	0.00	1	80.80	80.50	-1	3,332	-0.03%
2023/02/20	0	0.00	1	81.30	81.00	-1	3,467	-0.03%
2023/02/17	1	79.50	1	80.60	81.00	0	3,483	0.00%
2023/02/13	1	78.10	0	0.00	78.00	1	3,612	0.03%
2023/02/10	2	77.35	0	0.00	77.10	2	3,883	0.05%
2023/02/02	0	0.00	1	81.10	81.60	-1	4,143	-0.02%
2023/02/01	1	79.60	0	0.00	80.10	1	4,192	0.02%
2023/01/30	0	0.00	0.1	81.00	80.80	-0.1	4,860	0.00%
2023/01/17	1	75.30	0	0.00	75.00	1	4,821	0.02%
2023/01/13	3	77.63	4	76.18	73.30	-1	4,796	-0.02%
2023/01/12	0	0.00	1	74.50	73.90	-1	4,905	-0.02%
2023/01/11	1	74.50	1	76.50	74.30	0	4,947	0.00%
2023/01/10	1	74.20	1	73.70	73.10	0	4,914	0.00%
2023/01/09	0	0.00	1	74.90	74.70	-1	4,901	-0.02%
2023/01/05	2	74.85	3	74.63	73.10	-1	4,880	-0.02%
2023/01/04	0	0.00	1	72.50	74.20	-1	4,830	-0.02%
2023/01/03	19	73.64	18	73.21	72.50	1	4,789	0.02%
2022/12/30	2	69.80	0	0.00	69.20	2	4,642	0.04%
2022/12/29	1	68.80	0	0.00	70.40	1	4,615	0.02%
2022/12/22	0	0.00	1	72.30	73.00	-1	4,515	-0.02%
2022/12/21	5	72.60	7	74.30	72.00	-2	4,502	-0.04%
2022/12/20	13	79.22	4	80.38	72.40	9	4,463	0.20%
2022/12/16	1	78.90	1	78.90	78.90	0	4,234	0.00%
2022/12/15	27	77.14	25	78.40	81.00	2	4,075	0.05%
2022/12/14	6	70.28	9	73.96	74.20	-3	3,547	-0.08%
2022/12/09	0	0.00	10	66.84	66.60	-10	3,421	-0.29%
2022/12/08	1	64.50	0	0.00	66.30	1	3,407	0.03%
2022/12/06	1	67.80	0	0.00	67.20	1	3,419	0.03%
2022/12/05	2	69.25	4	70.40	69.10	-2	3,379	-0.06%
2022/11/25	4	66.53	3	65.30	64.70	1	3,179	0.03%
2022/11/23	25	65.56	20	63.60	63.80	5	3,103	0.16%
2022/11/22	1	62.80	1	62.70	62.80	0	3,068	0.00%
2022/11/21	1	64.00	0	0.00	64.10	1	3,060	0.03%
2022/11/18	12	67.16	9	66.29	66.00	3	3,048	0.10%
2022/11/17	0	0.00	1	65.40	65.40	-1	2,984	-0.03%
2022/11/16	3	66.70	1	66.70	65.80	2	2,963	0.07%
2022/11/15	0	0.00	1	62.60	62.70	-1	2,832	-0.04%
2022/11/11	2	60.95	2	61.60	61.40	0	2,801	0.00%
2022/11/10	1	61.20	0	0.00	60.90	1	2,766	0.04%
2022/11/09	8	63.06	7	63.13	63.50	1	2,727	0.04%
2022/11/08	3	67.33	5	67.40	63.60	-2	2,648	-0.08%
2022/11/07	12	65.22	11	66.65	67.30	1	2,379	0.04%
2022/11/04	0	61.90	0	0.00	61.20	0	2,313	0.00%
2022/11/03	0	0.00	1	61.70	62.20	-1	2,294	-0.04%
2022/11/02	0	0.00	2	62.20	61.60	-2	2,293	-0.09%
2022/11/01	0	0.00	3	61.63	61.90	-3	2,270	-0.13%
2022/10/31	6	61.25	3	61.97	62.20	3	2,230	0.13%
2022/10/28	3	61.90	6	62.65	60.80	-3	2,109	-0.14%
2022/10/27	30	61.36	30	62.23	64.00	0	2,019	0.00%
2022/10/26	22	59.25	23	59.95	61.10	-1	1,559	-0.06%
2022/10/25	12	55.72	5	55.18	55.80	7	1,306	0.54%
2022/10/24	2	54.10	1	54.80	53.50	1	1,314	0.08%
2022/10/21	2	52.70	1	52.30	53.80	1	1,320	0.08%
2022/10/20	1	54.20	11	53.55	54.00	-10	1,310	-0.76%
2022/10/19	13	53.25	7	53.00	53.30	6	1,143	0.52%
2022/10/18	1	48.30	0	0.00	48.50	1	1,119	0.09%
2022/10/13	1	47.70	1	45.85	44.25	0	1,316	0.00%
2022/10/11	2	48.30	0	0.00	47.65	2	1,402	0.14%
2022/10/06	0	0.00	1	52.30	52.40	-1	1,424	-0.07%
2022/10/05	0	0.00	2	52.80	52.60	-2	1,450	-0.14%
2022/10/04	0	0.00	10	52.38	52.80	-10	1,458	-0.69%
2022/09/30	2	50.90	0	0.00	51.80	2	1,465	0.14%
2022/09/29	0	0.00	1	51.20	50.50	-1	1,468	-0.07%
2022/09/28	10	50.40	0	0.00	49.55	10	1,469	0.68%
2022/09/21	0	56.70	0	0.00	56.60	0	1,480	0.00%
2022/09/19	1	59.20	0	0.00	58.10	1	1,494	0.07%
2022/09/14	5	61.00	0	0.00	61.30	5	1,512	0.33%
2022/09/12	5	60.00	0	0.00	59.70	5	1,502	0.33%
2022/09/07	3	56.10	0	0.00	55.70	3	1,520	0.20%
2022/09/02	1	61.00	0	0.00	61.10	1	1,537	0.07%
2022/09/01	1	61.20	0	0.00	61.30	1	1,537	0.07%
2022/08/30	1	61.30	0	0.00	61.60	1	1,535	0.07%
2022/08/25	0	0.00	1	63.60	63.50	-1	1,523	-0.07%
2022/08/23	1	63.10	2	63.20	62.80	-1	1,526	-0.07%
2022/08/19	6	67.03	0	0.00	66.30	6	1,548	0.39%
2022/08/18	1	67.00	0	0.00	67.20	1	1,572	0.06%
2022/08/17	1	65.20	0	0.00	66.20	1	1,572	0.06%
2022/08/15	1	65.90	2	67.00	67.10	-1	1,580	-0.06%
2022/08/12	2	65.55	0	0.00	65.30	2	1,560	0.13%
2022/08/11	0	0.00	1	63.00	63.40	-1	1,546	-0.06%
2022/08/10	0.1	62.00	0	0.00	61.80	0.1	1,538	0.01%
2022/08/04	0	62.00	0	0.00	61.40	0	1,537	0.00%
2022/08/02	2	62.15	0	0.00	62.00	2	1,556	0.13%
2022/07/29	0	0.00	2	71.20	67.50	-2	1,534	-0.13%
2022/07/26	1	63.10	6	61.70	61.70	-5	1,385	-0.36%
2022/07/25	1	68.30	3	68.37	68.40	-2	1,347	-0.15%
2022/07/22	1	73.00	1	71.80	71.80	0	1,323	0.00%
2022/07/21	3	73.00	1	73.10	72.70	2	1,313	0.15%
2022/07/20	8	72.31	12	72.93	74.30	-4	1,287	-0.31%
2022/07/19	10	69.18	3	68.70	69.60	7	1,172	0.60%
2022/07/18	0	0.00	1	63.10	63.30	-1	1,090	-0.09%
2022/07/15	0	0.00	2	61.70	61.60	-2	1,087	-0.18%
2022/07/14	2	60.50	0	0.00	60.50	2	1,093	0.18%
2022/07/13	1	58.90	1	57.60	57.60	0	1,101	0.00%
2022/07/08	1	73.20	0	0.00	73.80	1	1,110	0.09%
2022/06/15	0	0.00	30	86.05	85.90	-30	1,312	-2.29%
2022/06/13	0	0.00	10	91.70	91.00	-10	1,316	-0.76%
2022/06/06	1	98.60	0	0.00	97.80	1	1,432	0.07%
2022/06/01	1	99.00	1	100.00	99.50	0	1,461	0.00%
2022/05/31	0	0.00	2	99.00	99.00	-2	1,463	-0.14%
2022/05/30	2	95.85	1	94.40	97.90	1	1,476	0.07%
2022/05/27	1	94.00	0	0.00	92.90	1	1,481	0.07%
2022/05/26	0	0.00	1	94.60	90.20	-1	1,528	-0.07%
2022/05/05	0	0.00	1	114.50	114.50	-1	1,607	-0.06%
2022/05/04	1	114.00	1	112.50	114.00	0	1,602	0.00%
2022/05/03	1	112.00	0	0.00	112.00	1	1,603	0.06%
2022/04/26	1	110.00	0	0.00	111.00	1	1,597	0.06%
2022/04/25	1	112.50	0	0.00	110.50	1	1,578	0.06%
2022/04/22	1	123.50	0	0.00	122.50	1	1,556	0.06%
2022/04/21	1	125.00	0	0.00	127.00	1	1,567	0.06%
2022/04/19	0	0.00	1	125.50	123.00	-1	1,572	-0.06%
2022/04/18	7	125.57	5	122.00	122.00	2	1,584	0.13%
2022/04/14	0	0.00	1	127.00	125.00	-1	1,619	-0.06%
2022/04/13	1	123.00	0	0.00	124.50	1	1,641	0.06%
2022/04/11	0.1	123.50	0	0.00	120.00	0.1	1,643	0.01%
2022/04/08	3	132.17	2	130.50	130.00	1	1,632	0.06%
2022/04/07	1	137.50	1	133.50	133.00	0	1,619	0.00%
2022/03/29	1	151.50	1	155.00	151.50	0	1,800	0.00%
2022/03/28	1	154.50	0	0.00	153.50	1	1,943	0.05%
2022/03/24	1	150.50	1	149.00	149.00	0	2,008	0.00%
2022/03/22	1	145.00	2	149.50	151.00	-1	2,090	-0.05%
2022/03/21	0	0.00	1	155.00	155.00	-1	2,082	-0.05%
2022/03/18	1	156.50	1	154.50	154.50	0	2,141	0.00%
2022/03/16	3	150.33	4	151.50	150.00	-1	2,491	-0.04%
2022/03/10	4	156.63	2	153.50	154.00	2	2,902	0.07%
2022/03/03	1	164.50	0	0.00	161.00	1	3,668	0.03%
2022/03/01	1	164.00	3	164.83	163.00	-2	3,795	-0.05%
2022/02/25	1	154.50	0	0.00	152.50	1	3,772	0.03%
2022/02/24	0	0.00	1	149.00	145.00	-1	3,774	-0.03%
2022/02/18	1	154.50	1	156.50	158.50	0	3,905	0.00%
2022/02/17	1	159.00	0	0.00	158.50	1	3,959	0.03%
2022/02/16	1	158.50	1	160.00	160.00	0	4,008	0.00%
2022/02/14	1	151.50	1	157.00	154.00	0	4,174	0.00%
2022/02/11	1	159.00	1	160.50	160.00	0	4,267	0.00%
2022/02/10	0	0.00	1	165.50	164.00	-1	4,495	-0.02%
2022/02/09	2	165.25	0	0.00	166.00	2	4,773	0.04%
2022/01/19	1	161.00	0	0.00	161.50	1	5,133	0.02%
2022/01/14	0	0.00	1	159.00	160.50	-1	5,632	-0.02%
2022/01/12	0	0.00	1	165.50	165.00	-1	5,997	-0.02%
2022/01/11	2	171.50	1	168.00	165.00	1	6,226	0.02%
2022/01/07	0	0.00	0	168.50	171.00	0	6,516	0.00%
2022/01/06	0	0.00	1	167.00	168.50	-1	6,568	-0.02%
2022/01/05	1	180.50	1	179.50	176.00	0	6,550	0.00%
2022/01/04	0	0.00	1	179.50	180.00	-1	6,593	-0.02%
2022/01/03	2	181.25	0	0.00	179.00	2	6,602	0.03%
2021/12/30	1	178.50	62	175.14	178.50	-61	6,679	-0.91%
2021/12/29	2	178.00	2	176.75	177.00	0	6,686	0.00%
2021/12/28	3	181.17	3	179.67	179.00	0	6,666	0.00%
2021/12/27	11	181.86	1.1	181.59	181.00	9.9	6,647	0.15%
2021/12/24	1	189.00	1	191.50	187.50	0	6,613	0.00%
2021/12/23	157	190.22	267	189.90	187.00	-110	6,564	-1.68%	大買/大賣/鉅額交易
2021/12/22	209	191.01	100	192.67	186.50	109	6,489	1.68%	大買/鉅額交易
2021/12/21	2	182.00	0	0.00	184.00	2	6,350	0.03%
2021/12/20	1	180.50	2	182.00	179.00	-1	6,333	-0.02%
2021/12/17	1	179.50	0	0.00	183.00	1	6,255	0.02%
2021/12/14	7.1	179.31	7	180.36	180.50	0.1	6,129	0.00%
2021/12/13	3	182.17	1	182.00	182.00	2	6,059	0.03%
2021/12/10	7	193.29	7	188.00	182.00	0	5,943	0.00%
2021/12/09	5	194.90	2	193.75	195.00	3	5,640	0.05%
2021/12/08	4	192.00	3	193.33	190.00	1	5,559	0.02%
2021/12/07	2	189.25	2	189.75	190.00	0	5,406	0.00%
2021/12/06	2	183.25	3	185.00	193.00	-1	5,344	-0.02%
2021/12/03	2	189.50	3	190.17	191.50	-1	5,293	-0.02%
2021/12/02	8	183.38	9	182.61	183.50	-1	5,077	-0.02%
2021/12/01	8	173.88	11.5	173.04	177.00	-3.5	4,987	-0.07%
2021/11/30	4.5	168.89	14	168.18	175.50	-9.5	4,867	-0.20%
2021/11/26	13	166.77	13	161.88	160.50	0	4,658	0.00%
2021/11/25	0	0.00	1	164.50	161.50	-1	4,575	-0.02%
2021/11/24	5	161.50	7	162.14	162.00	-2	4,486	-0.04%
2021/11/22	0	0.00	1	159.00	158.00	-1	4,446	-0.02%
2021/11/19	4	160.00	3	159.50	159.00	1	4,441	0.02%
2021/11/17	6	158.75	5	151.50	157.00	1	4,440	0.02%
2021/11/16	11	160.45	1	163.00	157.50	10	4,387	0.23%
2021/11/15	1	167.50	2	164.00	163.50	-1	4,333	-0.02%
2021/11/12	3	165.67	3	167.17	164.50	0	4,295	0.00%
2021/11/11	11	167.59	21	165.64	163.00	-10	4,223	-0.24%
2021/11/10	2	163.00	4	164.75	163.00	-2	4,140	-0.05%
2021/11/09	17	170.15	13	169.88	166.50	4	4,040	0.10%
2021/11/08	8	166.50	7	165.86	163.50	1	3,798	0.03%
2021/11/05	5	156.20	3	157.83	160.00	2	3,556	0.06%
2021/11/03	8	150.25	4	149.50	148.00	4	3,460	0.12%
2021/11/02	5	147.80	7	149.14	146.00	-2	3,572	-0.06%
2021/11/01	1	154.50	4	155.50	154.00	-3	3,541	-0.08%
2021/10/29	0	0.00	1	155.00	150.00	-1	3,527	-0.03%
2021/10/28	1	152.50	1	150.00	150.00	0	3,518	0.00%
2021/10/27	3	155.17	2	156.25	155.50	1	3,532	0.03%
2021/10/26	4	167.00	12	171.08	157.50	-8	3,489	-0.23%
2021/10/25	15	174.20	5	173.40	175.00	10	3,305	0.30%
2021/10/21	9	177.11	14	171.43	166.50	-5	3,297	-0.15%
2021/10/20	4	174.38	3	173.67	168.50	1	3,144	0.03%
2021/10/19	2	165.50	4	167.63	168.50	-2	3,000	-0.07%
2021/10/18	6	167.00	4	168.13	168.50	2	2,794	0.07%
2021/10/15	2	153.50	1	153.50	154.00	1	2,589	0.04%
2021/10/14	10	146.00	21	143.71	145.00	-11	2,484	-0.44%
2021/10/13	11	137.59	0	0.00	137.00	11	2,409	0.46%
2021/10/07	10	135.50	0	0.00	136.50	10	2,337	0.43%
2021/10/04	0	0.00	1	119.50	119.50	-1	2,255	-0.04%
2021/10/01	0	0.00	3	122.67	119.50	-3	2,252	-0.13%
2021/09/29	0	0.00	1	119.00	116.00	-1	2,283	-0.04%
2021/09/28	1	123.00	0	0.00	121.00	1	2,314	0.04%
2021/09/14	0	0.00	1	134.00	134.00	-1	2,537	-0.04%
2021/09/13	1	135.50	1	139.50	134.50	0	2,597	0.00%
2021/09/09	2	134.75	1	136.50	137.50	1	2,692	0.04%
2021/09/08	1	132.50	1	134.50	134.50	0	2,680	0.00%
2021/09/06	3	152.17	2	158.50	144.00	1	2,650	0.04%
2021/09/03	0	0.00	1	144.50	144.50	-1	2,560	-0.04%
2021/08/31	0	0.00	1	139.00	140.00	-1	2,809	-0.04%
2021/08/26	1	145.50	2	150.75	145.50	-1	2,946	-0.03%
2021/08/25	2	147.75	0	0.00	147.50	2	2,939	0.07%
2021/08/24	65	151.07	3	149.83	147.00	62	2,934	2.11%
2021/08/19	0	0.00	1	138.50	135.00	-1	2,853	-0.04%
2021/08/18	1	140.00	0	0.00	141.00	1	2,847	0.04%
2021/08/16	2	136.50	2	138.75	139.00	0	2,835	0.00%
2021/08/13	0	0.00	1	138.00	137.50	-1	2,822	-0.04%
2021/08/11	2	141.50	1	139.50	140.50	1	2,988	0.03%
2021/08/10	0	0.00	1	150.50	150.50	-1	3,127	-0.03%
2021/08/09	1	161.00	1	157.50	157.50	0	3,156	0.00%
2021/08/06	54	171.83	53	172.77	157.00	1	3,277	0.03%
2021/08/05	0	0.00	1	161.50	161.50	-1	3,235	-0.03%
2021/08/04	0	0.00	9	163.67	158.00	-9	3,319	-0.27%
2021/08/03	9	164.00	0	0.00	163.00	9	3,431	0.26%
2021/08/02	0	0.00	1	157.50	160.00	-1	3,502	-0.03%
2021/07/29	0	0.00	2	142.00	146.00	-2	3,574	-0.06%
2021/07/28	4	142.00	2	137.75	141.00	2	3,635	0.06%
2021/07/27	4	158.13	4	160.13	140.50	0	3,679	0.00%
2021/07/26	6	152.58	6	153.83	156.00	0	3,560	0.00%
2021/07/21	1	145.00	1	137.50	137.50	0	3,798	0.00%
2021/07/20	0	0.00	1	147.00	143.50	-1	3,875	-0.03%
2021/07/19	2	147.00	0	0.00	144.50	2	3,955	0.05%
2021/07/15	2	137.25	2	138.50	141.00	0	3,939	0.00%
2021/07/14	1	140.50	1	138.00	135.50	0	3,935	0.00%
2021/07/13	1	145.00	1	140.00	140.00	0	3,923	0.00%
2021/07/12	1	148.50	1	147.50	145.00	0	3,909	0.00%
2021/07/09	1	147.00	1	147.00	147.00	0	3,898	0.00%
2021/07/06	2	157.50	1	157.00	151.00	1	3,899	0.03%
2021/07/05	1	150.00	1	147.00	152.50	0	3,868	0.00%
2021/07/01	0	0.00	1	140.50	140.50	-1	4,044	-0.02%
2021/06/29	2	147.25	0	0.00	142.50	2	4,150	0.05%
2021/06/25	2	153.75	2	156.25	151.50	0	4,127	0.00%
2021/06/24	0	0.00	1	146.00	154.50	-1	4,081	-0.02%
2021/06/23	5	145.00	4	143.75	143.00	1	4,030	0.02%
2021/06/22	3	149.33	5	147.20	143.50	-2	3,985	-0.05%
2021/06/21	4	156.24	2	153.50	153.50	2	3,922	0.05%
2021/06/18	1	170.50	1	168.00	166.50	0	3,849	0.00%
2021/06/17	1	170.50	0	0.00	168.50	1	3,827	0.03%
2021/06/16	1	168.50	172	166.66	165.50	-171	3,819	-4.48%	大賣/鉅額交易
2021/06/15	1	170.50	1	172.50	174.00	0	3,782	0.00%
2021/06/11	2	176.00	109	168.00	166.50	-107	3,760	-2.85%	大賣/鉅額交易
2021/06/10	109	188.01	0	0.00	181.00	109	3,775	2.89%	大買/鉅額交易
2021/06/09	135	175.52	186	172.60	178.00	-51	3,777	-1.35%	大買/大賣/
2021/06/08	59	174.03	58	174.82	176.50	1	3,731	0.03%
2021/06/07	1	161.00	1	161.00	160.50	0	3,699	0.00%
2021/05/25	0	0.00	2	150.75	151.00	-2	3,792	-0.05%
2021/05/21	8	140.75	0	0.00	143.00	8	4,091	0.20%
2021/05/20	0	0.00	8	133.00	133.00	-8	4,122	-0.19%
2021/05/19	3	145.50	2	144.00	138.00	1	4,252	0.02%
2021/05/18	127	146.20	7	145.29	145.00	120	4,083	2.94%	大買/鉅額交易
2021/05/14	4	176.63	176	155.52	154.00	-172	3,862	-4.45%	大賣/鉅額交易
2021/05/13	1	172.51	0	0.00	171.00	1	3,723	0.03%
2021/05/12	2	199.50	2	201.75	190.00	0	3,718	0.00%
2021/05/11	64	221.81	142	216.86	211.00	-78	3,819	-2.04%	大賣/
2021/05/10	355	233.96	2	232.50	234.00	353	3,787	9.32%	大買/鉅額交易
2021/05/07	4	201.25	3	203.50	213.00	1	3,813	0.03%
2021/05/06	1	200.00	3	195.83	194.00	-2	3,752	-0.05%
2021/05/05	5	199.20	5	200.30	197.50	0	3,695	0.00%
2021/05/04	3	193.67	4	191.25	188.50	-1	3,727	-0.03%
2021/05/03	2	213.75	1	223.50	207.00	1	3,692	0.03%
2021/04/29	3	221.83	11	226.82	211.00	-8	3,725	-0.21%
2021/04/28	10	222.00	1	230.00	222.00	9	3,678	0.24%
2021/04/26	0	0.00	2	207.25	220.00	-2	3,606	-0.06%
2021/04/23	1	200.00	0	0.00	200.00	1	3,581	0.03%
2021/04/16	0	0.00	1	242.00	243.00	-1	3,492	-0.03%
2021/04/07	1	199.00	2	202.00	202.00	-1	3,660	-0.03%
2021/04/06	0	0.00	1	184.00	184.00	-1	3,768	-0.03%
2021/04/01	20	163.75	20	165.73	167.50	0	3,979	0.00%
2021/03/25	0	0.00	1	128.50	128.50	-1	4,123	-0.02%
2021/03/17	0	0.00	2	123.00	122.00	-2	4,207	-0.05%
2021/03/16	2	128.75	6	128.83	124.50	-4	4,558	-0.09%
2021/03/15	7	140.64	0	0.00	133.50	7	4,822	0.15%
2021/03/12	5	133.00	16	129.88	134.00	-11	4,812	-0.23%
2021/03/11	10	128.00	0	0.00	129.50	10	4,858	0.21%
2021/03/10	1	125.00	0	0.00	122.00	1	5,010	0.02%
2021/03/09	0	0.00	1	122.00	122.00	-1	5,006	-0.02%
2021/03/08	0	0.00	1	117.00	117.00	-1	4,999	-0.02%
2021/02/25	1	125.00	3	124.83	121.00	-2	5,001	-0.04%
2021/02/24	50	110.27	49	111.21	115.00	1	4,884	0.02%
2021/02/23	1	119.00	0	0.00	112.50	1	4,811	0.02%
2021/02/22	0	0.00	1	124.50	124.50	-1	4,793	-0.02%
2021/02/19	0	0.00	3	113.00	113.50	-3	4,858	-0.06%
2021/02/18	1	103.50	0	0.00	103.50	1	4,837	0.02%
2021/02/17	1	94.20	0	0.00	94.20	1	4,966	0.02%
2021/02/05	1	85.20	3	84.43	85.70	-2	5,089	-0.04%
2021/02/04	3	85.50	2	87.00	85.60	1	5,255	0.02%
2021/02/03	2	84.20	2	87.00	84.40	0	5,638	0.00%
2021/02/02	1	84.10	3	84.60	82.40	-2	5,957	-0.03%
2021/02/01	3	95.00	2	96.00	91.40	1	5,780	0.02%
2021/01/29	35	98.37	32	100.44	101.50	3	5,736	0.05%
2021/01/28	1	94.90	0	0.00	92.60	1	5,621	0.02%
2021/01/27	2	98.00	0	0.00	96.50	2	5,619	0.04%
2021/01/26	1	99.50	1	98.20	97.80	0	5,605	0.00%
2021/01/25	1	95.20	1	97.00	98.20	0	5,504	0.00%
2021/01/22	1	91.70	1	88.80	89.30	0	5,502	0.00%
2021/01/21	1	98.10	1	96.60	98.00	0	5,498	0.00%
2021/01/20	12	98.69	2	102.00	97.20	10	5,535	0.18%
2021/01/19	2	109.00	1	110.00	108.00	1	5,462	0.02%
2021/01/18	1	117.00	0	0.00	112.50	1	5,457	0.02%
2021/01/08	0	0.00	1	121.00	121.00	-1	5,670	-0.02%
2021/01/07	0	0.00	1	106.00	117.50	-1	5,660	-0.02%
2021/01/06	0	0.00	1	111.50	111.50	-1	5,630	-0.02%
2021/01/04	0	0.00	1.1	137.26	137.00	-1.1	5,640	-0.02%
2020/12/31	1	139.00	1	143.50	135.00	0	5,629	0.00%
2020/12/29	13.1	141.73	86	141.94	142.50	-72.9	5,358	-1.36%
2020/12/28	76	140.47	2	144.00	144.00	74	5,167	1.43%
2020/12/25	102	130.06	102	128.82	131.00	0	4,941	0.00%	大買/大賣/
2020/12/17	0	0.00	1	127.50	127.50	-1	4,610	-0.02%
2020/12/11	0	0.00	2	109.00	109.00	-2	4,587	-0.04%
2020/12/10	14	118.75	13	118.15	116.50	1	4,571	0.02%
2020/12/09	256	134.77	252	136.08	121.50	4	4,192	0.10%	大買/大賣/
2020/12/08	1	132.00	0	0.00	134.50	1	3,903	0.03%
2020/12/07	1	119.00	3	119.00	122.50	-2	3,833	-0.05%
2020/12/04	3	109.83	19	107.74	111.50	-16	3,828	-0.42%
2020/12/01	0	0.00	1	104.00	101.50	-1	3,923	-0.03%
2020/11/27	0	0.00	1	95.00	95.00	-1	4,199	-0.02%
2020/11/26	0	0.00	8	98.08	99.00	-8	4,198	-0.19%
2020/11/25	0	0.00	5	101.00	96.50	-5	4,204	-0.12%
2020/11/20	0	0.00	2	98.00	94.00	-2	4,171	-0.05%
2020/11/19	33	106.67	36	99.30	104.00	-3	4,109	-0.07%
2020/11/18	36	97.50	3	95.13	97.50	33	3,982	0.83%
2020/11/17	2	91.60	9	91.90	88.70	-7	3,889	-0.18%
2020/11/16	29	86.01	25	86.54	89.90	4	3,808	0.11%
2020/11/13	5	80.42	2	79.35	82.00	3	3,754	0.08%
2020/11/12	8	74.75	7	75.27	74.60	1	3,670	0.03%
2020/11/11	11	73.59	11	74.44	75.70	0	3,475	0.00%
2020/11/10	1	71.00	295	70.93	73.30	-294	3,045	-9.65%	大賣/鉅額交易
2020/11/06	48	59.91	17	60.70	60.70	31	2,612	1.19%
2020/11/05	5	55.00	5	55.40	55.20	0	2,569	0.00%
2020/11/04	2	55.80	0	0.00	54.30	2	2,553	0.08%
2020/11/02	0	0.00	2	54.80	54.70	-2	2,564	-0.08%
2020/10/30	33	56.93	29	56.97	56.20	4	2,562	0.16%
2020/10/29	40	56.51	2	56.80	57.20	38	2,556	1.49%
2020/10/28	166	55.60	154	55.14	55.00	12	2,477	0.48%	大買/大賣/
2020/10/27	1	53.80	1	55.00	53.80	0	2,394	0.00%
2020/10/26	162	56.82	233	55.18	53.70	-71	2,431	-2.92%	大買/大賣/
2020/10/23	190	54.72	86	55.05	55.40	104	2,610	3.98%	大買/鉅額交易
2020/10/22	302	54.47	135	54.10	54.50	167	2,666	6.26%	大買/大賣/鉅額交易
2020/10/21	0	0.00	9	52.28	51.90	-9	2,497	-0.36%
2020/10/20	4	49.30	0	0.00	48.90	4	2,435	0.16%
2020/10/14	2	50.90	0	0.00	50.80	2	2,424	0.08%
2020/10/13	22	53.27	22	51.58	51.20	0	2,422	0.00%
2020/10/12	2	50.90	0	0.00	50.50	2	2,364	0.08%
2020/10/05	0	0.00	2	50.55	50.60	-2	2,382	-0.08%
2020/09/25	1	48.30	0	0.00	49.00	1	2,464	0.04%
2020/09/21	10	51.35	10	51.00	50.90	0	2,444	0.00%
2020/09/15	0	0.00	3	53.00	52.20	-3	2,428	-0.12%
2020/09/14	4	52.90	1	52.90	52.60	3	2,426	0.12%
2020/09/11	4	55.08	0	0.00	52.10	4	2,415	0.17%
2020/09/10	1	56.80	0	0.00	57.10	1	2,340	0.04%
2020/09/08	0	0.00	2	54.80	58.60	-2	2,237	-0.09%
2020/09/07	2	54.20	0	0.00	55.00	2	2,111	0.09%
2020/09/04	0	0.00	40	49.86	52.10	-40	2,083	-1.92%
2020/09/03	1	54.10	7	55.89	54.20	-6	2,030	-0.30%
2020/09/02	47	54.39	7	53.74	55.30	40	1,891	2.11%
2020/09/01	0	0.00	2	50.70	50.30	-2	1,757	-0.11%
2020/08/31	2	50.80	0	0.00	50.00	2	1,775	0.11%
2020/08/27	0	0.00	1	49.35	49.20	-1	1,775	-0.06%
2020/08/25	0	0.00	5	48.50	49.30	-5	1,881	-0.27%
2020/08/24	5	48.40	1	47.85	48.50	4	1,950	0.21%
2020/08/20	0	0.00	4	47.30	46.20	-4	1,922	-0.21%
2020/08/19	82	51.07	80	50.68	49.60	2	1,892	0.11%
2020/08/13	2	46.60	2	46.40	46.15	0	1,741	0.00%
2020/08/10	0	0.00	3	48.00	47.65	-3	1,722	-0.17%
2020/08/07	0	0.00	20	47.58	47.90	-20	1,763	-1.13%
2020/08/05	3	49.30	1	49.60	48.80	2	1,785	0.11%
2020/08/04	8	48.94	0	0.00	48.85	8	1,804	0.44%
2020/07/31	0	0.00	3	54.00	54.10	-3	1,787	-0.17%
2020/07/30	3	52.80	0	0.00	53.10	3	1,772	0.17%
2020/07/29	24	54.19	7	54.21	53.80	17	1,784	0.95%
2020/07/28	9	51.80	9	50.99	51.80	0	1,620	0.00%
2020/07/27	1	47.15	0	0.00	47.15	1	1,537	0.07%
2020/07/20	0	0.00	1	44.20	44.25	-1	1,561	-0.06%
2020/07/17	1	45.35	1	46.00	45.30	0	1,562	0.00%
2020/07/16	0	0.00	5	47.51	47.50	-5	1,561	-0.32%
2020/07/13	6	49.09	0	0.00	48.75	6	1,587	0.38%
2020/07/08	1	50.30	5	51.28	50.70	-4	1,600	-0.25%
2020/07/07	9	50.72	5	49.92	51.60	4	1,581	0.25%
2020/06/24	1	48.55	0	0.00	48.55	1	1,482	0.07%
2020/06/12	2	49.90	0	0.00	50.30	2	1,424	0.14%
2020/06/08	3	51.20	0	0.00	51.10	3	1,349	0.22%
2020/06/02	33	54.84	33	54.69	52.00	0	1,268	0.00%
2020/05/29	24	51.65	23	51.30	50.70	1	1,145	0.09%
2020/05/28	1	49.20	1	49.00	48.30	0	1,065	0.00%
2020/05/14	0	0.00	1	53.70	53.70	-1	1,094	-0.09%
2020/05/12	0	0.00	3	51.50	50.30	-3	1,045	-0.29%
2020/05/11	5	51.98	0	0.00	52.60	5	1,067	0.47%
2020/05/08	1	50.00	2	51.75	52.80	-1	1,125	-0.09%
2020/05/07	1	49.70	0	0.00	48.00	1	1,066	0.09%
2020/05/04	0	0.00	3	49.50	50.00	-3	955	-0.31%
2020/04/30	3	45.63	0	0.00	45.50	3	879	0.34%
2020/04/21	0	0.00	1	39.60	39.75	-1	816	-0.12%
2020/04/20	1	39.80	0	0.00	40.25	1	810	0.12%
2020/04/16	1	42.65	1	42.60	42.80	0	808	0.00%
2020/04/13	3	44.77	2	44.25	44.00	1	900	0.11%
2020/03/18	5	34.80	0	0.00	34.20	5	943	0.53%
2020/03/17	0	0.00	5	35.20	34.85	-5	938	-0.53%
2020/03/16	1	40.05	1	39.85	38.70	0	925	0.00%
2020/03/12	0	0.00	1	47.30	47.30	-1	912	-0.11%
2020/03/06	1	57.20	2	57.95	57.20	-1	889	-0.11%
2020/03/05	1	57.20	10	56.60	57.00	-9	887	-1.01%
2020/03/04	0	0.00	1	56.00	56.50	-1	885	-0.11%
2020/03/03	1	59.00	0	0.00	58.00	1	878	0.11%
2020/02/26	2	64.25	1	64.60	62.80	1	858	0.12%
2020/02/25	0	0.00	1	62.20	61.50	-1	820	-0.12%
2020/02/24	0	62.20	1	62.40	62.20	-1	818	-0.12%
2020/02/21	1	62.20	0	0.00	61.80	1	816	0.12%
2020/02/20	1	63.70	0	0.00	62.70	1	813	0.12%
2020/02/19	0	0.00	5	63.50	63.50	-5	820	-0.61%
2020/02/14	5	65.10	1	64.90	64.60	4	799	0.50%
2020/02/12	2	64.20	1	63.30	63.70	1	754	0.13%
2020/02/11	2	62.45	1	64.10	63.00	1	710	0.14%
2020/02/10	0	0.00	2	58.30	59.50	-2	611	-0.33%
2020/02/06	0	0.00	1	54.20	55.30	-1	598	-0.17%
2020/02/04	1	51.80	1	52.00	51.90	0	598	0.00%
2020/01/31	1	55.60	1	57.20	55.60	0	623	0.00%
2020/01/30	1	56.80	0	0.00	56.80	1	798	0.13%
2020/01/15	1	64.10	1	65.20	64.00	0	879	0.00%
2020/01/13	5	63.50	0	0.00	63.10	5	879	0.57%
2020/01/10	1	64.60	5	63.20	62.60	-4	881	-0.45%
2020/01/08	7	69.59	1	66.70	66.60	6	858	0.70%
2020/01/07	0	0.00	1	67.00	67.00	-1	834	-0.12%
2020/01/02	1	67.00	0	0.00	66.80	1	843	0.12%
2019/12/27	0	0.00	1	64.30	64.30	-1	877	-0.11%
2019/12/19	1	64.60	0	0.00	64.40	1	953	0.10%
2019/12/12	0	0.00	1	63.20	62.80	-1	959	-0.10%
2019/12/06	0	0.00	1	64.20	64.10	-1	966	-0.10%
2019/11/29	0	0.00	3	63.90	63.80	-3	992	-0.30%
2019/11/28	3	64.60	0	0.00	64.10	3	994	0.30%
2019/11/19	2	66.20	1	66.00	65.70	1	1,062	0.09%
2019/10/31	0	0.00	1	71.10	68.50	-1	1,288	-0.08%
2019/10/30	0	0.00	6	69.00	69.10	-6	1,300	-0.46%
2019/10/29	27	73.75	126	74.33	70.00	-99	1,285	-7.70%	大賣/
2019/10/28	122	71.56	3	71.13	72.20	119	1,133	10.50%	大買/鉅額交易
2019/10/23	0	0.00	3	68.10	66.60	-3	1,085	-0.28%
2019/10/22	3	67.60	0	0.00	67.50	3	1,083	0.28%
2019/10/21	0	0.00	3	66.20	66.00	-3	1,074	-0.28%
2019/10/09	0	0.00	1	69.10	69.00	-1	1,017	-0.10%
2019/10/01	0	0.00	1	60.30	61.80	-1	1,450	-0.07%
2019/09/27	1	59.50	0	0.00	60.60	1	1,441	0.07%
2019/09/10	1	68.10	1	67.30	68.40	0	1,956	0.00%
2019/08/27	1	69.80	0	0.00	68.90	1	2,055	0.05%
2019/08/26	0	0.00	1	69.50	69.10	-1	2,053	-0.05%
2019/08/23	1	68.10	0	0.00	67.60	1	2,032	0.05%
2019/08/15	1	67.80	1	67.70	67.30	0	2,073	0.00%
2019/08/14	2	76.05	1	75.00	71.40	1	2,048	0.05%
2019/08/13	9	76.90	2	76.60	76.10	7	2,052	0.34%
2019/08/06	1	76.50	2	78.95	76.90	-1	2,353	-0.04%
2019/08/02	2	79.10	1	80.80	76.00	1	2,383	0.04%
2019/08/01	2	80.20	1	79.00	78.10	1	2,371	0.04%
2019/07/15	0	0.00	1	75.50	75.70	-1	2,519	-0.04%
2019/07/12	2	82.60	1	82.60	80.20	1	2,520	0.04%
2019/07/11	8	87.41	6	87.80	85.00	2	2,417	0.08%
2019/07/10	2	86.70	7	85.64	87.40	-5	2,238	-0.22%
2019/07/08	2	82.70	0	0.00	81.70	2	2,117	0.09%
2019/07/01	0	0.00	2	76.70	76.90	-2	2,645	-0.08%
2019/06/27	1	80.00	0	0.00	80.00	1	2,754	0.04%
2019/06/26	0	0.00	1	80.90	81.10	-1	2,769	-0.04%
2019/06/21	20	81.67	17	81.78	79.50	3	2,915	0.10%
2019/06/20	1	78.30	0	0.00	78.00	1	2,763	0.04%
2019/06/18	2	75.00	1	78.90	76.00	1	2,719	0.04%
2019/06/17	2	72.80	5	72.90	72.90	-3	2,678	-0.11%
2019/06/13	3	70.60	0	0.00	70.40	3	2,680	0.11%
2019/06/05	2	69.35	1	69.30	69.30	1	2,673	0.04%
2019/06/04	1	70.50	3	69.53	69.10	-2	2,677	-0.07%
2019/06/03	2	72.50	0	0.00	72.10	2	2,669	0.07%
2019/05/29	3	73.43	2	74.00	71.60	1	2,705	0.04%
2019/05/28	0	0.00	4	75.38	75.00	-4	2,701	-0.15%
2019/05/24	2	69.30	0	0.00	67.70	2	2,698	0.07%
2019/05/17	0	0.00	6	72.30	67.80	-6	3,038	-0.20%
2019/05/16	3	73.97	0	0.00	73.20	3	3,008	0.10%
2019/05/15	6	75.57	4	75.83	73.80	2	3,107	0.06%
2019/05/14	57	73.60	57	73.58	75.80	0	3,044	0.00%
2019/05/13	2	70.30	3	71.47	70.00	-1	2,900	-0.03%
2019/05/10	0	0.00	3	65.80	66.10	-3	2,822	-0.11%
2019/05/08	0	0.00	3	67.90	68.20	-3	2,783	-0.11%
2019/05/06	10	69.46	11	70.25	68.00	-1	2,815	-0.04%
2019/05/03	9	68.36	0	0.00	67.80	9	2,821	0.32%
2019/04/25	1	70.10	5	69.68	69.70	-4	2,990	-0.13%
2019/04/24	5	70.90	0	0.00	70.90	5	3,009	0.17%
2019/04/23	0	0.00	1	71.00	70.10	-1	2,980	-0.03%
2019/04/19	1	69.10	5	69.30	69.00	-4	2,978	-0.13%
2019/04/18	1	73.30	1	73.00	71.00	0	2,966	0.00%
2019/04/16	7	73.81	0	0.00	73.20	7	3,023	0.23%
2019/04/15	0	0.00	9	73.60	74.50	-9	3,037	-0.30%
2019/04/11	0	0.00	1	73.30	73.50	-1	3,027	-0.03%
2019/04/10	2	73.00	1	73.70	72.90	1	3,024	0.03%
2019/04/09	13	82.53	5	82.68	81.00	8	2,995	0.27%
2019/04/08	5	82.32	4.1	83.25	83.40	0.9	3,035	0.03%
2019/04/03	2	77.70	21	78.36	79.30	-19	2,943	-0.65%
2019/04/02	7	71.29	8	69.59	72.10	-1	3,016	-0.03%
2019/04/01	1	71.20	0	0.00	68.70	1	3,087	0.03%
2019/03/29	1	69.20	1	68.90	69.60	0	3,202	0.00%
2019/03/28	12	70.07	12	70.46	68.20	0	3,261	0.00%
2019/03/27	1	69.20	0	0.00	67.90	1	3,153	0.03%
2019/03/26	2	69.55	1	69.20	69.00	1	3,159	0.03%
2019/03/25	2	69.40	1	67.10	69.10	1	3,183	0.03%
2019/03/22	2	69.35	3	68.90	68.50	-1	3,151	-0.03%
2019/03/21	0	0.00	3	70.37	69.40	-3	3,124	-0.10%
2019/03/20	3	70.83	2	71.30	68.70	1	3,073	0.03%
2019/03/19	2	66.30	2	69.80	69.80	0	2,923	0.00%
2019/03/14	0	0.00	5	64.78	64.10	-5	2,875	-0.17%
2019/03/12	4	66.40	1	66.40	65.20	3	2,893	0.10%
2019/03/07	2	65.30	0	0.00	63.50	2	2,924	0.07%
2019/03/05	0	0.00	4	66.60	66.10	-4	3,018	-0.13%
2019/03/04	4	64.90	0	0.00	66.90	4	2,989	0.13%
2019/02/26	2	66.80	1	67.80	65.80	1	2,978	0.03%
2019/02/25	4	70.03	1	68.70	68.80	3	3,000	0.10%
2019/02/22	2	68.20	1	68.20	67.90	1	2,984	0.03%
2019/02/21	0	0.00	3	69.97	69.60	-3	2,964	-0.10%
2019/02/20	3	68.57	3	69.60	68.70	0	2,922	0.00%
2019/02/19	7	69.74	15	69.81	68.40	-8	2,892	-0.28%
2019/02/18	13	67.15	2	66.05	67.80	11	2,736	0.40%
2019/02/15	1	62.10	3	64.00	61.70	-2	2,665	-0.08%
2019/02/14	8	67.55	7	67.16	64.10	1	2,651	0.04%
2019/02/13	0	0.00	1	63.20	63.20	-1	2,495	-0.04%
2019/02/11	3	58.20	0	0.00	56.40	3	2,528	0.12%
2019/01/25	2	60.95	2	59.30	58.50	0	2,728	0.00%
2019/01/22	0	0.00	3	57.50	57.10	-3	2,681	-0.11%
2019/01/21	2	57.90	0	0.00	57.40	2	2,675	0.07%
2019/01/18	6	59.90	7	59.47	59.00	-1	2,658	-0.04%
2019/01/17	12	59.01	2	57.70	57.10	10	2,570	0.39%
2019/01/16	1	54.80	1	55.70	55.00	0	2,512	0.00%
2019/01/15	1	53.70	0	0.00	54.20	1	2,492	0.04%
2019/01/14	0	0.00	1	54.70	53.10	-1	2,490	-0.04%
2019/01/11	3	53.00	3	52.43	53.50	0	2,484	0.00%
2019/01/10	0	0.00	1	54.30	54.40	-1	2,453	-0.04%
2019/01/09	1	55.50	1	53.80	54.10	0	2,461	0.00%
2019/01/08	1	52.30	0	0.00	52.80	1	2,471	0.04%
2019/01/07	3	52.60	1	52.40	52.90	2	2,467	0.08%
2019/01/02	2	55.25	1	56.10	54.50	1	2,451	0.04%
2018/12/28	1	54.70	1	54.90	56.60	0	2,435	0.00%
2018/12/27	1	57.00	3	57.13	55.20	-2	2,398	-0.08%
2018/12/26	4	59.55	2	57.70	56.40	2	2,310	0.09%
2018/12/25	6	63.20	4	62.43	62.60	2	2,180	0.09%
2018/12/24	5	61.02	6	58.55	61.10	-1	1,941	-0.05%
2018/12/22	4	55.63	3	55.07	55.60	1	1,804	0.06%
2018/12/21	3	50.50	2.1	50.55	52.50	0.9	1,708	0.05%
2018/12/19	1	49.20	1	48.45	47.30	0	1,702	0.00%
2018/12/18	1	47.05	2	46.55	47.05	-1	1,706	-0.06%
2018/12/17	1	44.90	0	0.00	44.70	1	1,712	0.06%
2018/12/13	2	47.75	5	48.54	46.50	-3	1,741	-0.17%
2018/12/12	3	47.80	1	47.80	47.80	2	1,759	0.11%
2018/12/04	1	52.30	0	0.00	52.50	1	1,816	0.06%
2018/12/03	3	53.00	8	53.13	53.00	-5	1,827	-0.27%
2018/11/30	3	51.40	0	0.00	51.40	3	1,836	0.16%
2018/11/29	6	52.38	6	54.03	51.00	0	1,863	0.00%
2018/11/28	5	50.10	1	50.50	51.20	4	1,826	0.22%
2018/11/27	1	48.20	0	0.00	48.60	1	1,808	0.06%
2018/11/23	1	48.65	10	47.40	47.85	-9	1,986	-0.45%
2018/11/22	10	49.75	6	51.62	48.20	4	2,028	0.20%
2018/11/21	5	47.80	0	0.00	48.20	5	2,004	0.25%
2018/11/19	0	0.00	2	48.40	48.55	-2	2,017	-0.10%
2018/11/16	2	46.80	0	0.00	47.85	2	2,028	0.10%
2018/11/15	0	0.00	0.1	47.80	47.80	-0.1	2,051	0.00%
2018/11/13	1	46.20	1	46.95	48.40	0	2,123	0.00%
2018/11/12	0	0.00	1	47.50	48.40	-1	2,167	-0.05%
2018/11/09	1	48.70	0	0.00	48.70	1	2,215	0.05%
2018/11/05	1	48.55	1	49.90	48.95	0	2,190	0.00%
2018/11/02	1	51.40	3.1	51.40	51.40	-2.1	2,166	-0.10%
2018/11/01	0	0.00	4	46.75	46.75	-4	2,038	-0.20%
2018/10/31	7	42.49	0	0.00	42.50	7	2,044	0.34%
2018/10/29	0	0.00	1	41.50	41.45	-1	2,084	-0.05%
2018/10/26	1	45.00	0	0.00	41.50	1	2,131	0.05%
2018/10/17	1	52.00	1	52.40	52.00	0	2,557	0.00%
2018/10/16	0	52.00	0	0.00	52.00	0	2,571	0.00%
2018/10/11	4	48.25	0	0.00	48.25	4	2,763	0.14%
2018/10/05	1	61.10	0	0.00	58.20	1	2,839	0.04%
2018/10/04	0	0.00	1	62.40	64.40	-1	2,837	-0.04%
2018/10/03	1	65.50	0	0.00	65.10	1	2,858	0.03%
2018/10/02	1	68.70	1	67.80	68.50	0	2,883	0.00%
2018/10/01	0.3	68.00	2	69.45	68.00	-1.7	2,901	-0.06%
2018/09/28	3	71.53	0	0.00	70.10	3	2,966	0.10%
2018/09/27	3	68.63	3	68.93	70.00	0	3,110	0.00%
2018/09/21	0	0.00	2	66.10	67.80	-2	3,045	-0.07%
2018/09/20	3	63.30	2	63.95	63.00	1	3,004	0.03%
2018/09/19	3	66.50	6	64.80	65.00	-3	3,007	-0.10%
2018/09/18	9	66.09	1	65.90	65.50	8	3,015	0.27%
2018/09/14	2	73.50	4	73.23	73.20	-2	3,094	-0.06%
2018/09/13	2	71.75	0	0.00	70.50	2	3,108	0.06%
2018/09/06	10	82.23	9	83.64	81.00	1	3,167	0.03%
2018/09/03	2	90.40	6	89.67	88.50	-4	3,249	-0.12%
2018/08/31	5	92.00	0	0.00	88.20	5	3,279	0.15%
2018/08/24	0	0.00	1	80.80	79.60	-1	3,432	-0.03%
2018/08/22	0	0.00	1	83.00	81.50	-1	3,609	-0.03%
2018/08/21	1	79.00	4	79.00	81.00	-3	3,594	-0.08%
2018/08/17	4	87.03	3	87.43	82.80	1	3,577	0.03%
2018/08/16	0	0.00	1	90.50	90.00	-1	3,620	-0.03%
2018/08/15	13	88.78	4	88.20	88.10	9	3,572	0.25%
2018/08/14	3	99.17	1	99.10	97.80	2	3,615	0.06%
2018/08/08	1	140.50	0	0.00	136.00	1	3,773	0.03%
2018/08/07	1	133.50	1	136.50	140.00	0	3,857	0.00%
2018/08/06	4	133.38	6	137.00	132.50	-2	3,942	-0.05%
2018/08/02	3	146.17	2	148.50	143.50	1	4,334	0.02%
2018/08/01	1	147.50	0	0.00	146.50	1	4,300	0.02%
2018/07/31	1	144.50	2	145.00	144.00	-1	4,278	-0.02%
2018/07/30	4	148.25	8	147.13	142.50	-4	4,266	-0.09%
2018/07/27	7	149.00	3	144.17	147.50	4	4,229	0.09%
2018/07/26	21	151.86	21	148.29	144.50	0	4,175	0.00%
2018/07/25	8	146.81	6	149.00	151.00	2	4,059	0.05%
2018/07/24	1	140.00	1	138.00	137.50	0	3,983	0.00%
2018/07/19	1	141.00	0	0.00	140.00	1	3,891	0.03%
2018/07/18	2	134.75	2	142.00	140.00	0	3,829	0.00%
2018/07/17	7	130.57	8	130.69	131.00	-1	3,711	-0.03%
2018/07/16	0	0.00	1	122.00	119.50	-1	3,613	-0.03%
2018/07/12	0	0.00	1	120.00	121.00	-1	3,954	-0.03%
2018/07/10	1	113.50	2	119.00	117.50	-1	4,104	-0.02%
2018/07/09	2	120.75	0	0.00	119.50	2	4,169	0.05%
2018/07/06	1	123.50	4	126.25	128.00	-3	4,224	-0.07%
2018/07/05	5	128.20	5	129.80	125.00	0	4,153	0.00%
2018/07/03	5	113.40	4	114.13	112.00	1	3,942	0.03%
2018/07/02	1	114.50	0	0.00	113.00	1	3,933	0.03%
2018/06/29	2	117.50	0	0.00	114.50	2	3,919	0.05%
2018/06/27	2	124.50	1	126.50	123.00	1	3,892	0.03%
2018/06/26	22	120.07	22	116.91	123.00	0	3,858	0.00%
2018/06/25	10	121.50	10	124.50	117.50	0	3,808	0.00%
2018/06/21	0	0.00	2	138.25	137.00	-2	3,903	-0.05%
2018/06/20	0	0.00	1	145.50	144.50	-1	3,996	-0.03%
2018/06/19	1	152.00	1	149.50	149.00	0	4,048	0.00%
2018/06/15	4	150.00	2	149.00	148.50	2	4,170	0.05%
2018/06/13	1	155.00	1	155.00	150.50	0	4,117	0.00%
2018/06/12	1	159.00	1	159.00	156.50	0	4,086	0.00%
2018/06/11	1	168.00	1	162.50	163.50	0	4,045	0.00%
2018/06/08	0	0.00	1	171.00	165.00	-1	3,959	-0.03%
2018/06/07	2	162.50	0	0.00	162.00	2	3,906	0.05%
2018/06/06	9	169.11	72	171.06	165.00	-63	3,866	-1.63%
2018/06/05	66	166.63	3	162.67	169.00	63	3,737	1.69%
2018/06/04	1	155.50	58	153.94	154.00	-57	3,640	-1.57%
2018/06/01	59	153.69	2	152.50	152.00	57	3,588	1.59%
2018/05/31	0	0.00	2	150.00	143.00	-2	3,520	-0.06%
2018/05/30	0	0.00	5	132.50	149.00	-5	3,421	-0.15%
2018/05/29	6	142.42	3	144.50	135.50	3	3,347	0.09%
2018/05/28	5	146.00	1	146.00	145.00	4	3,324	0.12%
2018/05/25	1	143.50	0	0.00	143.50	1	3,335	0.03%
2018/05/24	9	142.78	6	142.17	143.50	3	3,291	0.09%
2018/05/22	2	173.75	26	169.69	167.00	-24	3,275	-0.73%
2018/05/21	24	167.46	13	164.62	166.00	11	3,266	0.34%
2018/05/18	13	162.15	2	162.00	161.00	11	3,534	0.31%
2018/05/17	3	161.50	2	157.50	157.50	1	3,751	0.03%
2018/05/16	1	167.00	1	162.00	162.00	0	3,886	0.00%
2018/05/15	2	154.75	2	155.50	159.00	0	3,991	0.00%
2018/05/11	11	162.41	10	169.25	162.00	1	4,077	0.02%
2018/05/10	1	193.50	21	186.55	180.00	-20	4,111	-0.49%
2018/05/09	20	176.00	0	0.00	176.00	20	3,853	0.52%
2018/04/18	26	236.77	26	240.04	235.00	0	5,335	0.00%
2018/04/17	4	257.88	5	263.10	249.50	-1	5,068	-0.02%
2018/04/16	1	288.00	0	0.00	277.00	1	4,999	0.02%
2018/04/13	2	316.25	0	0.00	307.50	2	4,988	0.04%
2018/04/12	1	339.00	0	0.00	341.50	1	4,988	0.02%
2018/03/27	0	0.00	1	391.00	372.00	-1	5,535	-0.02%
2018/03/26	1	370.00	26	405.10	369.00	-25	5,587	-0.45%
2018/03/23	30	377.60	3	363.17	388.50	27	5,446	0.50%
2018/03/22	1	350.50	3	355.00	353.50	-2	5,351	-0.04%
2018/03/21	1	340.00	2	348.25	342.00	-1	5,287	-0.02%
2018/03/15	0	0.00	1	278.00	279.00	-1	5,208	-0.02%
2018/03/09	0	0.00	1	275.00	275.00	-1	5,370	-0.02%
2018/03/08	0	0.00	1	297.00	280.00	-1	5,476	-0.02%
2018/02/27	0	0.00	1	312.00	308.00	-1	6,183	-0.02%
2018/02/22	4	229.88	34	228.12	236.50	-30	6,229	-0.48%
2018/02/21	35	214.26	2	214.75	215.00	33	6,185	0.53%
2018/02/12	11	190.73	15	193.37	195.50	-4	6,108	-0.07%
2018/02/09	3	173.50	5	175.00	178.00	-2	5,806	-0.03%
2018/02/08	1	160.50	3	155.83	162.00	-2	5,565	-0.04%
2018/02/07	3	165.17	2	163.00	161.50	1	5,401	0.02%
2018/02/06	3	160.83	2	160.75	157.50	1	5,232	0.02%
2018/02/05	3	185.00	67	188.73	175.00	-64	5,153	-1.24%
2018/02/02	68	187.92	1	190.00	191.00	67	4,990	1.34%
2018/01/30	1	177.50	1	170.00	176.50	0	4,760	0.00%
2018/01/29	1	159.50	50	161.15	174.00	-49	4,697	-1.04%
2018/01/26	50	155.75	0	0.00	158.50	50	4,640	1.08%
2018/01/24	1	150.00	50	146.26	147.00	-49	4,520	-1.08%
2018/01/23	50	143.00	4	136.88	143.00	46	4,436	1.04%
2018/01/22	2	130.00	1	130.00	130.00	1	4,367	0.02%
2018/01/19	2	129.50	3	131.00	126.50	-1	4,344	-0.02%
2018/01/18	5	138.50	5	138.80	140.50	0	4,263	0.00%
2018/01/17	11	136.73	7	134.57	135.50	4	4,042	0.10%
2018/01/16	8	129.13	43	126.51	134.00	-35	3,690	-0.95%
2018/01/15	48	121.22	71	114.95	122.00	-23	3,563	-0.65%
2018/01/12	70	109.41	9	109.06	111.00	61	3,374	1.81%
2018/01/11	0	0.00	1	101.00	101.00	-1	3,179	-0.03%
2018/01/10	4	93.75	10	92.68	92.00	-6	3,152	-0.19%
2018/01/09	1	92.60	3	93.40	93.20	-2	3,088	-0.06%
2018/01/08	2	95.75	17.5	96.90	92.00	-15.5	3,018	-0.51%
2018/01/05	16	95.83	5	95.56	94.90	11	2,944	0.37%
2018/01/04	53	95.06	125.5	90.04	87.70	-72.5	2,848	-2.54%	大賣/
2018/01/03	77	88.29	9	85.80	88.40	68	2,705	2.51%
2018/01/02	6	80.05	6	76.85	80.40	0	2,579	0.00%