宏捷科 (8086)-富邦-虎尾券商分點個股進出

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
136.0
漲跌
▼1.0
漲幅
-0.73%
成交量
1,208張
產業
上櫃半導體類股
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－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
2024/04/18	0	136.50	0	138.50	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	0.2	131.68	1.1	132.50	132.00	-0.9	6,267	-0.01%
2024/04/15	1.1	139.27	1.2	138.29	137.00	-0.1	6,267	0.00%
2024/04/12	0.2	140.11	1	140.50	139.50	-0.8	6,300	-0.01%
2024/04/11	1	141.04	2	141.50	142.00	-1	6,385	-0.01%
2024/04/10	2.1	144.76	0.1	145.56	145.50	2	6,613	0.03%
2024/04/09	2	145.26	0	0.00	145.50	2	6,700	0.03%
2024/04/08	4	149.87	1	146.50	146.00	3	6,701	0.05%
2024/04/03	4	151.76	4	153.50	153.00	0	6,653	0.00%
2024/04/02	1	149.99	0	0.00	150.00	1	6,505	0.02%
2024/04/01	3	146.50	0	146.50	146.00	3	6,500	0.05%
2024/03/29	0.1	144.00	1	145.00	144.00	-0.9	6,539	-0.01%
2024/03/28	1.1	145.49	2	146.00	143.00	-0.9	6,631	-0.01%
2024/03/27	1	146.52	0	0.00	147.50	1	6,657	0.02%
2024/03/26	1.2	150.50	2	152.00	148.00	-0.8	6,672	-0.01%
2024/03/25	1	154.55	7	156.57	154.00	-6	6,721	-0.09%
2024/03/22	7	150.00	1	152.00	152.00	6	6,761	0.09%
2024/03/21	1	147.00	0.1	146.00	146.50	0.9	6,791	0.01%
2024/03/20	6	151.60	17	158.82	148.00	-11	6,725	-0.16%
2024/03/19	19	158.39	4	159.00	158.00	15	6,646	0.23%
2024/03/18	0	0.00	1	154.50	158.00	-1	6,507	-0.02%
2024/03/15	3	152.83	5	151.40	153.50	-2	6,533	-0.03%
2024/03/14	1	151.99	0	0.00	148.00	1	6,492	0.02%
2024/03/13	0	153.00	2	158.00	153.50	-2	6,499	-0.03%
2024/03/12	9	159.89	9	158.89	157.50	0	6,554	0.00%
2024/03/11	0	149.00	1	155.00	154.50	-1	6,616	-0.02%
2024/03/08	3	150.98	2	148.25	148.00	1	6,843	0.01%
2024/03/07	13	162.27	13	161.12	155.50	0	6,863	0.00%
2024/03/06	2	155.76	2.5	156.90	156.50	-0.5	6,810	-0.01%
2024/03/05	7.5	158.83	6	157.42	153.00	1.5	7,132	0.02%
2024/03/04	1	148.00	15	151.63	149.50	-14	6,935	-0.20%
2024/03/01	29	148.86	18	147.89	149.00	11	7,028	0.16%
2024/02/29	2	139.00	0	0.00	141.50	2	7,376	0.03%
2024/02/27	0	138.00	0	0.00	137.50	0	7,583	0.00%
2024/02/26	2	140.24	0	0.00	141.50	2	7,726	0.03%
2024/02/23	0	143.50	2	143.00	142.00	-2	7,717	-0.03%
2024/02/22	1	148.00	6	148.92	145.50	-5	7,700	-0.06%
2024/02/21	9	150.06	10	149.80	147.50	-1	7,663	-0.01%
2024/02/20	3	145.83	43	146.38	143.50	-40	7,390	-0.54%
2024/02/19	62	145.54	31.1	145.41	146.00	30.9	7,152	0.43%
2024/02/16	1	131.00	3	130.33	133.00	-2	6,911	-0.03%
2024/02/15	1	130.50	8	130.50	131.00	-7	6,907	-0.10%
2024/02/05	21	130.05	22	127.98	127.50	-1	6,912	-0.01%
2024/02/02	1	128.50	0	0.00	123.00	1	7,017	0.01%
2024/02/01	1	124.00	0	0.00	124.50	1	7,181	0.01%
2024/01/31	1.1	125.36	2	122.25	124.00	-0.9	7,284	-0.01%
2024/01/30	1	120.50	1	121.50	121.00	0	7,457	0.00%
2024/01/29	0	118.00	0	0.00	117.00	0	7,574	0.00%
2024/01/25	1	120.00	0	0.00	115.50	1	7,829	0.01%
2024/01/23	1	117.50	2	119.00	117.00	-1	8,270	-0.01%
2024/01/22	3	118.17	2	118.25	118.50	1	8,375	0.01%
2024/01/12	1	114.00	0	0.00	113.50	1	8,208	0.01%
2024/01/09	1	117.50	0	0.00	117.00	1	8,130	0.01%
2024/01/08	2	118.50	0	0.00	117.00	2	8,104	0.02%
2024/01/05	2	118.00	2	117.75	117.00	0	8,054	0.00%
2024/01/04	41	122.12	28	121.13	118.50	13	7,944	0.16%
2024/01/03	2	124.00	11	120.45	120.00	-9	7,701	-0.12%
2024/01/02	2	129.25	0	0.00	129.00	2	7,612	0.03%
2023/12/29	1	130.50	1	131.00	131.00	0	7,661	0.00%
2023/12/28	1	129.50	0.5	129.50	128.00	0.5	7,880	0.01%
2023/12/27	1	129.00	2	131.50	132.00	-1	7,841	-0.01%
2023/12/26	3	130.50	1	129.50	130.00	2	7,810	0.03%
2023/12/25	2.5	128.90	7	129.00	129.50	-4.5	7,736	-0.06%
2023/12/22	7	123.79	4	124.25	123.50	3	7,629	0.04%
2023/12/21	1	120.00	0	0.00	119.00	1	7,557	0.01%
2023/12/18	2	129.75	0	0.00	129.50	2	7,350	0.03%
2023/12/15	0	0.00	1	134.50	134.50	-1	7,320	-0.01%
2023/12/14	1	135.00	0	0.00	134.00	1	7,408	0.01%
2023/12/11	1	140.00	1	141.50	140.50	0	7,360	0.00%
2023/12/08	3	141.33	3	140.83	139.00	0	7,394	0.00%
2023/12/07	0	142.00	20	142.75	137.50	-20	7,512	-0.27%
2023/12/06	21	141.36	7.1	141.08	142.00	13.9	7,637	0.18%
2023/12/05	6	138.50	3	138.50	139.00	3	7,538	0.04%
2023/12/04	3	141.50	3	138.67	139.50	0	7,401	0.00%
2023/12/01	3	137.50	18	138.81	137.50	-15	7,428	-0.20%
2023/11/30	20	140.20	8	140.00	139.00	12	7,508	0.16%
2023/11/29	1	129.00	1	131.50	130.50	0	7,336	0.00%
2023/11/28	6	125.83	4	125.63	127.50	2	7,309	0.03%
2023/11/27	6	138.75	3	141.32	125.50	3	7,161	0.04%
2023/11/24	5	131.70	4.2	132.45	139.00	0.8	6,737	0.01%
2023/11/22	1	121.50	0.5	122.50	122.50	0.5	6,286	0.01%
2023/11/17	1	127.50	0	0.00	127.00	1	6,142	0.02%
2023/11/15	1	132.00	0	0.00	129.00	1	6,074	0.02%
2023/11/14	0	0.00	2	129.75	131.00	-2	6,020	-0.03%
2023/11/13	2	131.50	10	133.50	131.00	-8	5,958	-0.13%
2023/11/10	13	130.77	11	129.77	132.00	2	5,855	0.03%
2023/11/09	25.5	127.83	21	127.57	129.50	4.5	5,621	0.08%
2023/11/08	4	122.50	6	121.42	123.00	-2	5,388	-0.04%
2023/11/07	11	121.55	8	122.31	120.00	3	5,235	0.06%
2023/11/06	1	117.50	7	116.43	116.50	-6	4,945	-0.12%
2023/11/03	5	113.70	5	114.50	112.00	0	4,829	0.00%
2023/11/01	0	0.00	1	114.00	112.50	-1	4,719	-0.02%
2023/10/31	3	107.00	5	110.10	112.50	-2	4,614	-0.04%
2023/10/30	4	102.13	8	102.56	102.50	-4	4,409	-0.09%
2023/10/27	5	96.70	0	0.00	95.80	5	4,291	0.12%
2023/10/26	1	96.50	0	0.00	96.00	1	4,311	0.02%
2023/10/25	1	99.30	0	0.00	99.80	1	4,325	0.02%
2023/10/24	5	99.70	5	98.10	97.50	0	4,317	0.00%
2023/10/20	1	99.00	0	0.00	99.00	1	4,363	0.02%
2023/10/12	1	107.00	0	0.00	107.50	1	4,638	0.02%
2023/10/11	0	0.00	0	104.00	104.50	0	4,650	0.00%
2023/10/06	5	108.00	5	107.00	107.50	0	4,674	0.00%
2023/10/05	7	108.57	27	108.96	107.50	-20	4,711	-0.42%
2023/10/04	32	110.45	7	113.07	109.00	25	4,741	0.53%
2023/10/03	1	109.00	0	0.00	108.50	1	4,573	0.02%
2023/09/27	0	0.00	1	108.00	108.00	-1	5,086	-0.02%
2023/09/19	1	116.00	1	120.00	113.50	0	5,073	0.00%
2023/09/18	5	119.60	3	120.50	119.00	2	4,963	0.04%
2023/09/15	9	119.06	25	118.26	117.00	-16	4,928	-0.32%
2023/09/14	16	118.00	10	118.00	118.00	6	4,887	0.12%
2023/09/13	0	0.00	2	118.00	118.00	-2	4,824	-0.04%
2023/09/12	1	122.50	3	121.83	120.50	-2	4,754	-0.04%
2023/09/11	2	118.00	2	122.00	117.50	0	4,616	0.00%
2023/09/08	2	115.75	2	113.50	116.50	0	4,370	0.00%
2023/09/07	5	117.10	4	117.75	115.00	1	4,311	0.02%
2023/09/06	11	113.18	9	113.89	114.00	2	4,118	0.05%
2023/09/05	18	111.75	28	112.27	112.00	-10	3,955	-0.25%
2023/09/04	17	109.41	30	103.88	110.00	-13	3,740	-0.35%
2023/09/01	20	100.83	2	100.50	100.00	18	3,578	0.50%
2023/08/28	0	94.00	0	0.00	90.60	0	3,558	0.00%
2023/08/21	1	87.00	0	0.00	87.50	1	3,506	0.03%
2023/08/17	0	0.00	0	88.20	89.90	0	3,515	0.00%
2023/08/16	2	88.60	0	0.00	88.90	2	3,512	0.06%
2023/08/15	0	91.10	0	0.00	88.00	0	3,502	0.00%
2023/08/14	0	90.40	0	0.00	89.50	0	3,488	0.00%
2023/08/10	0	0.00	1	93.70	93.60	-1	3,487	-0.03%
2023/08/08	1	100.50	0	0.00	99.20	1	3,431	0.03%
2023/08/07	6	100.98	6	98.88	100.00	0	3,397	0.00%
2023/08/04	0	98.40	2	97.25	99.50	-2	3,254	-0.06%
2023/08/02	5	92.10	6	90.82	90.50	-1	3,095	-0.03%
2023/08/01	10	92.60	10	92.50	92.50	0	3,084	0.00%
2023/07/31	3	93.80	4	92.83	92.30	-1	3,097	-0.03%
2023/07/28	11	92.39	10	92.23	91.60	1	3,081	0.03%
2023/07/27	1	91.10	0	0.00	91.10	1	3,068	0.03%
2023/07/25	0	0.00	10	95.62	95.50	-10	3,086	-0.32%
2023/07/24	8	99.73	6	96.77	95.90	2	3,095	0.06%
2023/07/21	0	0.00	1	97.80	97.50	-1	3,030	-0.03%
2023/07/20	1	100.50	1	100.00	100.00	0	3,024	0.00%
2023/07/18	1	96.90	0	0.00	96.50	1	2,905	0.03%
2023/07/17	1	96.20	1	96.60	96.60	0	2,913	0.00%
2023/07/13	0	0.00	1	97.80	97.60	-1	2,963	-0.03%
2023/07/12	21	101.19	40	104.13	99.20	-19	2,963	-0.64%
2023/07/11	40	102.50	4	101.88	103.00	36	2,923	1.23%
2023/07/10	4	99.15	2.2	99.23	99.90	1.8	2,853	0.06%
2023/07/07	2.1	96.70	23	98.45	96.40	-20.9	2,797	-0.75%
2023/07/06	20.1	101.12	0	0.00	101.00	20.1	2,753	0.73%
2023/07/05	6	98.42	5	98.10	93.90	1	2,569	0.04%
2023/07/04	1	91.70	2	91.80	92.20	-1	2,486	-0.04%
2023/06/30	0	0.00	1	90.80	90.30	-1	2,543	-0.04%
2023/06/29	0	0.00	1	87.30	88.50	-1	2,648	-0.04%
2023/06/27	0	0.00	1	87.30	86.00	-1	3,058	-0.03%
2023/06/19	0	89.80	0	0.00	89.30	0	3,181	0.00%
2023/06/14	0	0.00	1	89.00	88.60	-1	3,176	-0.03%
2023/06/12	1	89.80	0	0.00	89.80	1	3,162	0.03%
2023/06/09	2	91.00	0	0.00	90.30	2	3,153	0.06%
2023/06/08	1	92.30	0	0.00	90.10	1	3,136	0.03%
2023/06/07	5	94.10	6	93.32	93.20	-1	3,092	-0.03%
2023/06/06	1	87.90	1	89.80	89.60	0	2,970	0.00%
2023/06/05	1	88.80	0	0.00	90.00	1	2,919	0.03%
2023/06/02	0	0.00	6	87.02	88.10	-6	2,829	-0.21%
2023/06/01	0	0.00	1	85.30	84.10	-1	2,751	-0.04%
2023/05/31	1	82.50	1	83.00	82.90	0	2,754	0.00%
2023/05/30	0	0.00	1	80.70	81.00	-1	2,709	-0.04%
2023/05/29	1	82.60	0	0.00	81.70	1	2,708	0.04%
2023/05/26	0	0.00	5	80.96	81.30	-5	2,705	-0.18%
2023/05/25	0	0.00	10	80.20	80.00	-10	2,704	-0.37%
2023/05/24	0	0.00	2	81.00	80.70	-2	2,717	-0.07%
2023/05/23	0	0.00	1	81.50	81.00	-1	2,793	-0.04%
2023/05/16	1	77.30	0	0.00	77.20	1	2,814	0.04%
2023/05/15	1	76.00	0	0.00	76.80	1	2,805	0.04%
2023/05/11	1	78.80	0	0.00	78.70	1	2,804	0.04%
2023/05/10	1	78.00	5	80.20	80.40	-4	2,821	-0.14%
2023/05/09	1	78.70	0	0.00	78.80	1	2,816	0.04%
2023/05/05	3	80.53	0	0.00	80.10	3	2,834	0.11%
2023/05/04	1	82.00	1	81.70	81.20	0	2,828	0.00%
2023/05/03	1	82.10	1	83.60	82.10	0	2,846	0.00%
2023/05/02	2	85.15	3	83.97	84.30	-1	2,862	-0.03%
2023/04/28	4	82.93	1	82.50	82.80	3	2,943	0.10%
2023/04/27	2	80.75	0	0.00	79.60	2	2,979	0.07%
2023/04/25	1	83.50	0	0.00	83.00	1	2,969	0.03%
2023/04/24	0	89.00	0	0.00	88.30	0	2,943	0.00%
2023/04/21	2	89.50	1	92.60	89.00	1	2,953	0.03%
2023/04/20	2	91.75	0	0.00	90.60	2	2,945	0.07%
2023/04/19	0	0.00	5	94.58	94.10	-5	3,037	-0.16%
2023/04/18	0	0.00	4	93.78	93.00	-4	3,004	-0.13%
2023/04/17	1	93.20	0	94.10	93.90	1	3,010	0.03%
2023/04/14	1	90.50	2	90.40	90.40	-1	2,968	-0.03%
2023/04/13	2	90.60	0	0.00	90.40	2	2,945	0.07%
2023/04/12	2	92.75	0	0.00	93.40	2	2,911	0.07%
2023/04/11	0	0.00	1	93.70	93.70	-1	2,871	-0.03%
2023/04/10	3	90.90	0	0.00	91.00	3	2,772	0.11%
2023/04/07	0	0.00	1	90.90	90.60	-1	2,734	-0.04%
2023/04/06	1	88.80	0	0.00	89.00	1	2,638	0.04%
2023/03/31	1	85.90	4	86.15	87.20	-3	2,585	-0.12%
2023/03/30	2	87.80	2	87.40	87.80	0	2,526	0.00%
2023/03/29	6	86.68	3	89.43	85.10	3	2,387	0.13%
2023/03/28	1	80.10	1	80.20	82.30	0	2,095	0.00%
2023/03/27	1	82.40	4	82.00	82.80	-3	1,974	-0.15%
2023/03/24	5	80.38	5	80.26	80.90	0	1,894	0.00%
2023/03/23	1	78.10	1	78.40	78.10	0	1,841	0.00%
2023/03/21	1	77.60	1	77.70	78.00	0	1,844	0.00%
2023/03/13	1	74.50	0	0.00	75.50	1	1,855	0.05%
2023/03/09	1	78.20	0	0.00	77.80	1	1,897	0.05%
2023/02/22	0	0.00	1	77.50	77.50	-1	2,422	-0.04%
2023/02/21	1	79.20	1	82.00	79.20	0	2,423	0.00%
2023/02/20	4	79.73	1	79.90	81.00	3	2,353	0.13%
2023/02/17	1	78.00	1	76.90	76.90	0	2,309	0.00%
2023/02/14	1	76.40	1	76.40	76.20	0	2,405	0.00%
2023/02/10	0	0.00	1	76.40	76.30	-1	2,431	-0.04%
2023/02/03	0	0.00	1	75.60	75.60	-1	2,440	-0.04%
2023/02/01	3	78.00	0	0.00	77.90	3	2,486	0.12%
2023/01/13	0.2	71.40	0	0.00	70.50	0.2	2,238	0.01%
2023/01/09	7	76.86	7	76.89	75.20	0	2,193	0.00%
2023/01/05	3	74.37	3	73.53	71.90	0	2,069	0.00%
2023/01/04	0	0.00	1	70.90	70.80	-1	2,021	-0.05%
2022/12/29	0	0.00	1	66.80	69.10	-1	2,026	-0.05%
2022/12/27	1	68.60	0	0.00	68.20	1	2,079	0.05%
2022/12/21	0.1	68.00	0	0.00	66.60	0.1	2,129	0.00%
2022/12/16	3	71.10	2	71.10	71.40	1	2,139	0.05%
2022/12/15	1	72.40	1	71.90	71.90	0	2,144	0.00%
2022/12/14	1	72.00	0	0.00	73.50	1	2,131	0.05%
2022/12/13	1.1	71.24	1	71.30	71.10	0.1	2,120	0.01%
2022/12/12	1	70.50	1	71.20	70.90	0	2,117	0.00%
2022/12/09	1	70.80	2	71.10	69.80	-1	2,110	-0.05%
2022/12/08	1	70.60	1	71.10	70.60	0	2,100	0.00%
2022/12/07	2	73.60	0	0.00	71.50	2	2,092	0.10%
2022/12/06	0	0.00	2	74.30	73.20	-2	2,080	-0.10%
2022/12/05	0	0.00	5	75.60	74.50	-5	2,069	-0.24%
2022/11/25	1	79.50	0	0.00	79.30	1	1,999	0.05%
2022/11/24	1	78.80	1	78.00	81.50	0	2,007	0.00%
2022/11/23	7	74.50	2	73.90	75.50	5	1,717	0.29%
2022/11/17	2	69.75	1	70.30	70.50	1	1,689	0.06%
2022/11/16	1	67.70	1	68.50	68.60	0	1,764	0.00%
2022/11/14	1	66.00	0	0.00	67.20	1	1,735	0.06%
2022/11/11	2	70.40	4	65.73	65.80	-2	1,720	-0.12%
2022/11/04	1	62.70	1	63.50	63.50	0	1,608	0.00%
2022/11/03	0.1	63.11	2	62.00	63.40	-2	1,598	-0.12%
2022/11/02	0.1	63.20	0	0.00	63.30	0.1	1,583	0.00%
2022/11/01	2	61.95	0	0.00	63.10	2	1,571	0.13%
2022/10/28	1	55.91	1	56.20	56.20	0	1,509	0.00%
2022/10/25	1	60.90	9	59.90	58.00	-8	1,444	-0.55%
2022/10/24	3	60.17	0	0.00	60.00	3	1,433	0.21%
2022/10/21	3	61.03	0	0.00	58.70	3	1,443	0.21%
2022/10/20	1	60.70	0	0.00	61.00	1	1,492	0.07%
2022/10/19	1	61.70	1	61.10	60.60	0	1,494	0.00%
2022/10/05	3	64.07	2	66.10	65.00	1	1,425	0.07%
2022/09/21	1	71.30	0	0.00	71.40	1	1,442	0.07%
2022/09/01	0	0.00	1	82.40	80.80	-1	1,578	-0.06%
2022/08/31	1	83.30	1	82.60	82.00	0	1,524	0.00%
2022/08/25	1	78.00	0	0.00	77.00	1	1,506	0.07%
2022/08/24	0	0.00	2	80.00	77.20	-2	1,540	-0.13%
2022/08/23	6	79.35	3	81.17	82.00	3	1,536	0.20%
2022/08/17	0	77.00	0	0.00	76.80	0	1,514	0.00%
2022/08/15	0	0.00	6	75.65	76.50	-6	1,532	-0.39%
2022/08/12	6	73.45	3	72.90	75.80	3	1,539	0.19%
2022/08/11	3	73.73	0	0.00	73.50	3	1,545	0.19%
2022/08/04	0	68.70	0	0.00	69.20	0	1,658	0.00%
2022/08/02	0	0.00	1	71.70	71.60	-1	1,654	-0.06%
2022/07/21	1	79.00	3	77.63	78.70	-2	1,764	-0.11%
2022/07/20	2	76.55	10	75.80	76.40	-8	1,792	-0.45%
2022/07/13	10	71.00	5	69.30	69.30	5	1,821	0.27%
2022/07/12	0	0.00	1	68.80	68.60	-1	1,825	-0.05%
2022/07/07	1	69.30	0	0.00	69.10	1	1,815	0.06%
2022/07/05	3	71.10	3	70.00	70.70	0	1,812	0.00%
2022/06/21	5	83.00	0	0.00	83.20	5	1,825	0.27%
2022/06/17	0	0.00	0.2	84.50	82.60	-0.2	1,799	-0.01%
2022/06/16	0	0.00	0.1	88.00	86.20	-0.1	1,825	-0.01%
2022/06/14	1.1	86.59	0	0.00	88.50	1.1	1,838	0.06%
2022/06/13	0	0.00	1.1	90.69	88.10	-1.1	1,867	-0.06%
2022/06/06	1.2	96.36	1	93.90	96.70	0.2	1,972	0.01%
2022/06/01	0	0.00	3	94.70	95.40	-3	1,958	-0.15%
2022/05/31	2	94.30	0	94.00	94.40	2	1,934	0.10%
2022/05/30	3	89.50	2	90.00	90.10	1	1,943	0.05%
2022/05/26	2	85.50	2	84.60	84.10	0	1,914	0.00%
2022/05/18	0	0.00	1	88.60	88.00	-1	2,001	-0.05%
2022/05/17	4	86.18	2	87.00	88.80	2	1,971	0.10%
2022/05/12	2	83.70	2	82.80	81.30	0	2,035	0.00%
2022/05/10	1	79.00	1	81.40	82.30	0	2,107	0.00%
2022/04/27	0	83.90	2	83.10	83.10	-2	2,167	-0.09%
2022/04/12	2	97.10	2	97.30	97.60	0	2,501	0.00%
2022/04/06	1	99.10	0	0.00	98.40	1	2,477	0.04%
2022/03/28	0	0.00	1	101.00	101.50	-1	2,593	-0.04%
2022/03/25	0	0.00	10	102.00	103.00	-10	2,609	-0.38%
2022/03/23	10	102.00	0	0.00	101.50	10	2,726	0.37%
2022/03/22	0	0.00	30	101.00	101.50	-30	2,738	-1.10%
2022/03/21	10	102.00	0	0.00	101.50	10	2,741	0.36%
2022/03/18	1	102.00	0	0.00	102.50	1	2,723	0.04%
2022/03/17	3	99.10	4	100.13	101.50	-1	2,748	-0.04%
2022/03/16	1	96.20	0	0.00	98.00	1	2,722	0.04%
2022/03/15	10	94.00	0	0.00	93.50	10	2,697	0.37%
2022/03/14	10	98.70	0	0.00	97.70	10	2,684	0.37%
2022/03/10	10	103.50	0	0.00	103.00	10	2,574	0.39%
2022/03/09	0	0.00	1	100.50	100.50	-1	2,586	-0.04%
2022/03/08	2	99.80	0	0.00	99.60	2	2,604	0.08%
2022/02/25	0	0.00	3	102.67	101.50	-3	2,676	-0.11%
2022/02/24	1	103.00	0	0.00	101.00	1	2,723	0.04%
2022/02/22	1	105.00	0	0.00	104.50	1	2,759	0.04%
2022/02/14	1	108.00	0	0.00	108.50	1	2,902	0.03%
2022/02/10	0	0.00	1	117.00	118.00	-1	2,850	-0.04%
2022/02/08	1	116.00	0	0.00	116.00	1	2,795	0.04%
2022/02/07	0	0.00	2	114.00	115.00	-2	2,876	-0.07%
2022/01/25	1	116.50	0	0.00	116.50	1	2,991	0.03%
2022/01/17	0	124.50	0	0.00	124.50	0	3,659	0.00%
2022/01/12	4	121.38	20	126.00	119.00	-16	3,707	-0.43%
2022/01/11	0	128.50	0	0.00	125.50	0	3,610	0.00%
2022/01/10	1	127.50	1	129.50	130.50	0	3,587	0.00%
2022/01/07	2	130.05	2	129.50	130.50	0	3,580	0.00%
2022/01/06	0	136.75	0	0.00	136.00	0	3,506	0.00%
2022/01/05	0	141.00	0	0.00	138.50	0	3,510	0.00%
2022/01/04	0	0.00	1	145.00	144.50	-1	3,482	-0.03%
2021/12/30	0	142.00	0	0.00	142.00	0	3,549	0.00%
2021/12/28	1	143.00	1	144.00	143.00	0	3,672	0.00%
2021/12/24	0	0.00	1	142.00	141.50	-1	3,727	-0.03%
2021/12/22	0	137.50	3	138.00	139.50	-3	3,769	-0.08%
2021/12/21	1	137.00	0	0.00	137.50	1	3,741	0.03%
2021/12/20	1.1	134.05	0	0.00	133.50	1.1	3,731	0.03%
2021/12/17	4	136.25	1	137.50	137.50	3	3,723	0.08%
2021/12/14	3	140.01	3	140.50	139.50	0	3,746	0.00%
2021/12/13	2	144.00	1	145.50	144.00	1	3,887	0.03%
2021/12/10	1	143.50	0	0.00	141.50	1	4,011	0.03%
2021/12/09	1	144.50	0	0.00	144.00	1	4,040	0.02%
2021/12/08	0.1	146.42	1	147.50	145.00	-0.9	4,087	-0.02%
2021/12/07	1	147.00	1	146.50	146.00	0	4,097	0.00%
2021/12/06	1	145.50	0	0.00	144.00	1	4,114	0.02%
2021/12/03	7	145.43	5	145.90	146.00	2	4,183	0.05%
2021/12/02	1.1	146.05	2	146.50	146.00	-1	4,229	-0.02%
2021/12/01	2	146.00	1	146.00	146.50	1	4,262	0.02%
2021/11/30	1.1	149.48	4	149.63	147.00	-3	4,382	-0.07%
2021/11/29	21	147.05	17	142.91	147.00	4	4,439	0.09%
2021/11/26	1	143.00	0	0.00	145.00	1	4,498	0.02%
2021/11/25	1	152.00	1	150.50	148.00	0	4,473	0.00%
2021/11/24	23	149.02	1	150.00	149.00	22	4,490	0.49%
2021/11/23	0	0.00	3	151.00	151.00	-3	4,467	-0.07%
2021/11/19	11	157.00	12	157.04	156.00	-1	4,636	-0.02%
2021/11/18	0	0.00	2	157.50	156.00	-2	4,675	-0.04%
2021/11/17	13	157.38	32	156.88	157.50	-19	4,698	-0.40%
2021/11/16	3	153.67	2	153.75	154.50	1	4,643	0.02%
2021/11/15	0	0.00	2	154.00	151.50	-2	4,594	-0.04%
2021/11/12	1	154.50	0	0.00	152.50	1	4,614	0.02%
2021/11/11	1	150.00	1	150.50	150.00	0	4,616	0.00%
2021/11/10	7	151.14	8	151.44	151.50	-1	4,664	-0.02%
2021/11/08	1	149.00	1	150.50	149.00	0	4,654	0.00%
2021/11/04	23	149.91	0	0.00	150.00	23	4,693	0.49%
2021/11/03	0	0.00	1	156.00	155.00	-1	4,630	-0.02%
2021/11/02	23	159.20	20	161.00	154.00	3	4,621	0.06%
2021/11/01	2	160.00	5	159.80	161.00	-3	4,584	-0.07%
2021/10/29	1	163.50	1	165.00	159.50	0	4,642	0.00%
2021/10/28	7	159.43	59	159.36	158.50	-52	4,492	-1.16%
2021/10/27	69	160.15	20	158.55	161.50	49	4,457	1.10%
2021/10/26	5	149.70	5	148.10	149.00	0	4,249	0.00%
2021/10/25	2	141.25	2	141.25	143.00	0	4,228	0.00%
2021/10/22	2	138.25	3	138.17	140.00	-1	4,315	-0.02%
2021/10/21	3	147.50	0	0.00	143.50	3	4,357	0.07%
2021/10/20	0	0.00	3	144.00	143.50	-3	4,338	-0.07%
2021/10/19	1	142.00	0	0.00	143.00	1	4,470	0.02%
2021/10/15	1	139.00	0	0.00	140.00	1	4,962	0.02%
2021/10/12	0	0.00	2	138.50	136.50	-2	5,191	-0.04%
2021/10/08	3	145.17	0	0.00	142.00	3	5,281	0.06%
2021/10/07	1	141.50	0	0.00	141.50	1	5,378	0.02%
2021/10/06	1	141.00	1	140.00	137.50	0	5,607	0.00%
2021/10/05	2	137.50	1	137.00	138.50	1	5,874	0.02%
2021/10/04	1	133.50	0	0.00	132.00	1	6,024	0.02%
2021/10/01	2	136.00	0	0.00	136.50	2	6,243	0.03%
2021/09/29	1.2	140.42	0	0.00	140.50	1.2	6,543	0.02%
2021/09/27	1	149.00	0	0.00	149.50	1	6,785	0.01%
2021/09/24	1	151.00	0	0.00	150.50	1	6,839	0.01%
2021/09/22	32	149.59	31	149.90	149.50	1	7,012	0.01%
2021/09/17	11	148.05	10	148.00	150.50	1	7,006	0.01%
2021/09/16	9.2	146.51	4	144.50	144.50	5.2	7,056	0.07%
2021/09/15	14.2	149.32	14	150.21	150.00	0.2	7,098	0.00%
2021/09/14	1	160.00	0	0.00	159.50	1	7,042	0.01%
2021/09/13	2	161.75	1	163.50	157.00	1	7,067	0.01%
2021/09/10	0	0.00	0.4	163.50	163.50	-0.4	7,043	-0.01%
2021/09/09	0.4	167.50	0	0.00	165.00	0.4	7,066	0.01%
2021/09/07	1	166.00	0	0.00	165.00	1	7,193	0.01%
2021/09/03	22	174.61	20	175.00	174.00	2	7,311	0.03%
2021/09/01	3	173.17	7	172.93	175.00	-4	7,580	-0.05%
2021/08/30	1	166.00	0	0.00	166.00	1	7,499	0.01%
2021/08/27	1	169.50	1	170.50	170.50	0	7,502	0.00%
2021/08/26	0	0.00	1	170.50	170.50	-1	7,514	-0.01%
2021/08/25	1	168.50	5	167.80	170.00	-4	7,537	-0.05%
2021/08/24	0	0.00	2	158.75	162.00	-2	7,398	-0.03%
2021/08/23	3	154.67	2	154.75	155.00	1	7,405	0.01%
2021/08/20	1	142.00	0	0.00	145.00	1	7,416	0.01%
2021/08/19	1	147.00	0	0.00	144.50	1	7,559	0.01%
2021/08/16	1	141.50	8	140.19	147.50	-7	7,970	-0.09%
2021/08/13	3	151.17	2	147.50	145.00	1	7,943	0.01%
2021/08/12	2	153.25	2	152.75	153.50	0	7,946	0.00%
2021/08/11	3	151.50	1	155.50	152.00	2	8,010	0.02%
2021/08/10	7	155.21	4	153.00	154.00	3	8,085	0.04%
2021/08/09	1	161.00	0	0.00	158.50	1	8,142	0.01%
2021/08/06	2	162.00	0	0.00	162.50	2	8,227	0.02%
2021/08/05	0	0.00	1	166.00	163.50	-1	8,291	-0.01%
2021/08/04	1	167.50	3	165.67	165.50	-2	8,341	-0.02%
2021/08/03	2	162.25	0	0.00	162.00	2	8,289	0.02%
2021/08/02	2	161.00	0.5	164.00	161.50	1.5	8,306	0.02%
2021/07/30	6	168.67	3	166.33	164.00	3	8,322	0.04%
2021/07/29	1	167.00	0	0.00	167.00	1	8,323	0.01%
2021/07/28	1	166.00	1	168.50	165.00	0	8,391	0.00%
2021/07/27	0	0.00	2	174.44	169.50	-2	8,463	-0.02%
2021/07/26	0	0.00	1	178.00	177.50	-1	8,524	-0.01%
2021/07/23	5	179.30	7.5	177.20	176.00	-2.5	8,542	-0.03%
2021/07/22	5	186.40	4	191.13	183.50	1	8,500	0.01%
2021/07/21	43.5	182.87	39	183.59	187.50	4.5	8,323	0.05%
2021/07/20	2.5	179.80	5	178.20	173.50	-2.5	8,132	-0.03%
2021/07/19	4	181.88	3	181.00	181.00	1	8,090	0.01%
2021/07/16	1	178.50	0	0.00	178.00	1	8,076	0.01%
2021/07/15	1	187.00	39	188.88	186.00	-38	8,031	-0.47%
2021/07/14	48	185.13	12	187.00	187.00	36	7,974	0.45%
2021/07/13	19	190.03	76	188.61	181.50	-57	7,875	-0.72%
2021/07/12	418	180.72	373	183.05	187.00	45	7,644	0.59%	大買/大賣/
2021/07/09	14	172.61	4	173.50	171.00	10	7,354	0.14%
2021/07/08	3	170.33	23	169.09	170.00	-20	7,228	-0.28%
2021/07/07	24	169.52	4	168.88	167.50	20	7,034	0.28%
2021/07/06	0	0.00	1	160.00	160.50	-1	6,822	-0.01%
2021/07/05	2	161.75	19	164.00	161.50	-17	6,856	-0.25%
2021/07/02	18	160.11	12	157.54	160.50	6	6,846	0.09%
2021/07/01	0	156.50	1	156.50	150.00	-1	6,993	-0.01%
2021/06/30	16	157.09	34	160.87	155.50	-18	6,981	-0.26%
2021/06/28	0	0.00	10	156.50	156.50	-10	6,977	-0.14%
2021/06/25	1	157.00	1	158.50	155.00	0	6,965	0.00%
2021/06/24	2	154.50	1	157.00	155.50	1	6,906	0.01%
2021/06/22	22	151.52	23	149.61	148.50	-1	6,674	-0.01%
2021/06/21	10	149.25	0	0.00	149.50	10	6,650	0.15%
2021/06/17	3	148.67	3.1	148.40	151.00	-0.1	6,696	0.00%
2021/06/16	1	156.00	42	149.49	148.50	-41	6,684	-0.61%
2021/06/15	32.1	148.85	53	150.55	151.00	-20.9	6,544	-0.32%
2021/06/11	12	149.29	107	148.55	147.00	-95	6,582	-1.44%	大賣/
2021/06/10	198	151.50	40	148.15	147.00	158	6,566	2.41%	大買/鉅額交易
2021/06/09	20	141.53	2	142.00	141.00	18	6,218	0.29%
2021/06/07	0	0.00	1	140.00	138.50	-1	6,302	-0.02%
2021/06/04	1	137.00	50	136.04	140.00	-49	6,304	-0.78%
2021/06/03	21	138.45	24	137.67	137.50	-3	6,390	-0.05%
2021/06/02	27	139.43	29	137.62	136.00	-2	6,376	-0.03%
2021/06/01	4	142.75	2	143.00	143.00	2	6,310	0.03%
2021/05/28	1	138.50	2	140.00	141.50	-1	6,278	-0.02%
2021/05/27	122	140.44	120	140.83	138.00	2	6,266	0.03%	大買/大賣/
2021/05/26	15	139.03	55	135.32	135.50	-40	6,186	-0.65%
2021/05/25	86	133.89	43	134.91	135.00	43	5,925	0.73%
2021/05/24	1	119.50	1	121.50	123.00	0	5,848	0.00%
2021/05/21	10	119.50	0	0.00	122.00	10	5,878	0.17%
2021/05/20	1	117.00	1	123.00	117.00	0	5,981	0.00%
2021/05/19	1	119.00	0	0.00	121.50	1	6,021	0.02%
2021/05/18	4	117.75	8	119.63	123.00	-4	6,011	-0.07%
2021/05/17	3	115.67	6	115.33	117.00	-3	6,035	-0.05%
2021/05/14	4	121.50	1	124.50	116.00	3	6,001	0.05%
2021/05/13	25	115.86	2	119.50	121.50	23	6,052	0.38%
2021/05/11	5	121.60	2	121.50	119.00	3	6,303	0.05%
2021/05/10	0	0.00	2	132.50	129.50	-2	6,376	-0.03%
2021/05/07	24	131.58	23	132.46	134.50	1	6,490	0.02%
2021/05/06	0	0.00	1	124.50	124.00	-1	6,531	-0.02%
2021/05/05	1	128.00	0	0.00	127.00	1	6,646	0.02%
2021/05/04	4	129.88	2	127.50	129.00	2	6,867	0.03%
2021/05/03	2	142.25	2	149.00	141.50	0	7,454	0.00%
2021/04/29	2	155.50	81	158.96	156.00	-79	7,692	-1.03%
2021/04/28	1	161.50	145	159.39	158.00	-144	7,845	-1.84%	大賣/鉅額交易
2021/04/27	578	157.81	354	158.09	159.00	224	7,982	2.81%	大買/大賣/鉅額交易
2021/04/26	0	0.00	1	152.00	152.00	-1	8,109	-0.01%
2021/04/23	1	150.50	0	0.00	152.00	1	8,168	0.01%
2021/04/22	1	152.00	0	0.00	148.50	1	8,232	0.01%
2021/04/20	1	159.50	1	157.00	159.00	0	8,825	0.00%
2021/04/19	1	155.50	0	0.00	158.00	1	9,012	0.01%
2021/04/16	1.5	154.67	0	0.00	152.50	1.5	9,471	0.02%
2021/04/15	0	0.00	1	152.00	156.00	-1	9,474	-0.01%
2021/04/13	0	0.00	4	160.00	158.50	-4	9,638	-0.04%
2021/04/12	1	166.50	2	168.00	163.00	-1	9,678	-0.01%
2021/04/09	2	166.00	3	168.67	164.00	-1	9,762	-0.01%
2021/04/08	16	169.53	42	168.86	166.50	-26	9,878	-0.26%
2021/04/07	66	166.98	46	166.37	165.50	20	9,876	0.20%
2021/04/06	4	155.75	1	154.00	157.00	3	9,798	0.03%
2021/04/01	8	157.38	4	156.50	153.00	4	10,358	0.04%
2021/03/31	12	152.50	18.5	153.76	156.00	-6.5	10,433	-0.06%
2021/03/30	0	0.00	1	147.50	149.00	-1	10,451	-0.01%
2021/03/29	3	147.50	3	146.50	147.50	0	10,529	0.00%
2021/03/26	1	144.00	0	0.00	145.50	1	10,544	0.01%
2021/03/25	1	142.00	0	0.00	141.00	1	10,589	0.01%
2021/03/24	0	0.00	1	143.00	142.50	-1	10,613	-0.01%
2021/03/23	0	0.00	2	142.25	142.50	-2	10,681	-0.02%
2021/03/22	82	141.00	82	140.50	141.00	0	10,744	0.00%
2021/03/18	3	147.33	3	147.67	148.00	0	10,725	0.00%
2021/03/17	5	148.00	1	150.50	146.00	4	10,821	0.04%
2021/03/15	13.5	148.54	7	148.43	147.50	6.5	10,953	0.06%
2021/03/12	1	153.50	1	155.00	152.00	0	10,983	0.00%
2021/03/11	1	148.50	0	0.00	150.50	1	11,073	0.01%
2021/03/10	0	0.00	2	152.25	148.00	-2	11,186	-0.02%
2021/03/09	2	148.00	0	0.00	149.50	2	11,559	0.02%
2021/03/08	10	159.00	0	0.00	152.50	10	12,197	0.08%
2021/03/04	4	162.00	2	159.00	158.00	2	12,337	0.02%
2021/03/03	1	163.00	0	0.00	163.00	1	12,440	0.01%
2021/02/24	11	172.00	11	170.59	166.50	0	13,244	0.00%
2021/02/23	0	0.00	14	167.29	167.50	-14	13,435	-0.10%
2021/02/22	25	171.36	15	170.80	171.00	10	13,582	0.07%
2021/02/19	8	167.88	8	166.88	167.00	0	13,916	0.00%
2021/02/18	0	0.00	2	163.25	164.50	-2	14,899	-0.01%
2021/02/17	24	162.71	21	163.21	164.50	3	15,466	0.02%
2021/02/05	1	158.00	3	157.50	156.00	-2	15,559	-0.01%
2021/02/04	112	156.03	111	156.08	159.50	1	15,583	0.01%	大買/大賣/
2021/02/03	2	169.75	2	170.75	163.00	0	15,439	0.00%
2021/02/02	13	163.88	14	165.64	168.00	-1	15,199	-0.01%
2021/02/01	2	153.00	3	151.83	155.50	-1	15,066	-0.01%
2021/01/29	169	156.64	169	158.00	155.00	0	14,987	0.00%	大買/大賣/
2021/01/28	2.4	161.38	18	161.47	160.00	-15.6	14,856	-0.10%
2021/01/27	396	167.20	381	167.67	166.50	15	14,893	0.10%	大買/大賣/
2021/01/26	24	171.96	26	170.79	163.00	-2	14,728	-0.01%
2021/01/25	365	174.72	378	174.84	167.00	-13	14,401	-0.09%	大買/大賣/
2021/01/22	489	158.38	470.1	160.36	166.00	19	13,660	0.14%	大買/大賣/
2021/01/21	36	151.39	38.4	151.28	151.00	-2.4	13,328	-0.02%
2021/01/20	222	149.92	268.2	150.48	146.50	-46.2	13,151	-0.35%	大買/大賣/
2021/01/19	73	150.66	31.1	150.55	150.00	41.9	12,974	0.32%
2021/01/18	2	142.00	1.2	142.38	142.50	0.8	12,790	0.01%
2021/01/15	4	145.00	3	143.83	142.50	1	12,768	0.01%
2021/01/14	49	152.52	58	152.31	146.00	-9	12,692	-0.07%
2021/01/13	233	149.25	227	149.97	149.00	6	12,473	0.05%	大買/大賣/
2021/01/12	5	144.50	19	145.42	140.00	-14	12,074	-0.12%
2021/01/11	705	143.74	689.1	144.40	144.50	15.9	11,881	0.13%	大買/大賣/
2021/01/08	3	133.33	13	133.85	134.00	-10	11,457	-0.09%
2021/01/07	2	132.75	2	134.00	132.50	0	11,486	0.00%
2021/01/06	3	136.67	4	135.88	133.50	-1	11,728	-0.01%
2021/01/05	2.2	138.00	0	0.00	138.50	2.2	11,645	0.02%
2021/01/04	2	134.00	0.1	138.50	138.50	1.9	11,776	0.02%
2020/12/31	56	140.12	76.1	138.30	135.00	-20.1	11,690	-0.17%
2020/12/30	11	138.82	10	137.00	137.00	1	11,732	0.01%
2020/12/29	11	137.91	97	137.70	136.50	-86	11,841	-0.73%
2020/12/28	115	138.01	15	139.40	138.00	100	11,835	0.84%	大買/
2020/12/25	0	0.00	3	127.83	131.00	-3	11,339	-0.03%
2020/12/24	14	127.89	8	130.00	127.00	6	11,406	0.05%
2020/12/23	15	127.17	2	128.00	128.00	13	11,591	0.11%
2020/12/22	0	0.00	3	123.83	122.00	-3	11,699	-0.03%
2020/12/18	0	0.00	1	123.50	123.00	-1	11,962	-0.01%
2020/12/17	1	126.00	8	123.44	125.50	-7	12,014	-0.06%
2020/12/16	453	124.87	453	124.32	123.50	0	12,000	0.00%	大買/大賣/
2020/12/15	1	119.00	2	119.00	119.00	-1	12,041	-0.01%
2020/12/11	3	121.50	1	123.50	121.50	2	12,564	0.02%
2020/12/10	0	0.00	57	125.11	125.00	-57	12,969	-0.44%
2020/12/09	168	129.51	123	130.27	128.50	45	13,476	0.33%	大買/大賣/
2020/12/08	0	0.00	21	124.00	124.50	-21	13,588	-0.15%
2020/12/07	3	123.33	12	128.88	123.00	-9	13,556	-0.07%
2020/12/04	13	129.38	1	127.00	129.00	12	13,392	0.09%
2020/12/03	4	129.88	7.7	133.25	128.00	-3.7	13,218	-0.03%
2020/12/02	349	130.90	355	130.45	131.00	-6	12,834	-0.05%	大買/大賣/
2020/12/01	10	122.90	0	0.00	123.50	10	12,089	0.08%
2020/11/30	20	122.48	19	122.97	121.50	1	12,080	0.01%
2020/11/27	4	123.50	44	124.58	122.00	-40	11,996	-0.33%
2020/11/26	52.3	124.77	16.2	124.62	124.50	36.1	11,870	0.30%
2020/11/25	3	119.17	10	118.30	117.00	-7	11,431	-0.06%
2020/11/23	4	124.38	1	125.00	122.00	3	11,216	0.03%
2020/11/20	1	124.50	7	121.86	126.00	-6	10,951	-0.05%
2020/11/19	24	122.67	88	121.94	121.00	-64	10,676	-0.60%
2020/11/18	320	122.06	284	122.60	121.50	36	10,487	0.34%	大買/大賣/
2020/11/17	14	123.68	45	120.88	118.50	-31	10,075	-0.31%
2020/11/16	227	118.20	249.3	116.29	119.00	-22.3	9,131	-0.24%	大買/大賣/
2020/11/13	241	107.40	145.7	107.84	108.50	95.3	8,563	1.11%	大買/大賣/
2020/11/12	28	105.09	17	103.12	104.50	11	8,433	0.13%
2020/11/11	0	0.00	1	102.50	102.50	-1	8,359	-0.01%
2020/11/10	0	0.00	20	103.25	100.50	-20	8,369	-0.24%
2020/11/09	23	103.61	8	103.69	104.00	15	8,364	0.18%
2020/11/06	5	104.10	1	104.00	103.00	4	8,358	0.05%
2020/11/05	1	102.50	0	0.00	103.00	1	8,347	0.01%
2020/11/04	366	104.49	362	103.43	102.50	4	8,368	0.05%	大買/大賣/
2020/11/02	1.8	99.50	1	97.90	99.50	0.8	8,522	0.01%
2020/10/29	0	0.00	12	99.98	100.50	-12	8,513	-0.14%
2020/10/28	0	0.00	18.1	104.19	102.00	-18.1	8,516	-0.21%
2020/10/27	18	103.86	2	102.00	104.50	16	8,513	0.19%
2020/10/26	0	0.00	1	105.00	102.00	-1	8,498	-0.01%
2020/10/23	13	103.54	2	104.00	104.00	11	8,564	0.13%
2020/10/22	0	0.00	5	101.00	101.00	-5	8,547	-0.06%
2020/10/20	2	103.50	0	0.00	102.50	2	8,585	0.02%
2020/10/16	2	102.00	4	101.50	101.00	-2	8,639	-0.02%
2020/10/15	0	0.00	7	104.29	103.50	-7	8,629	-0.08%
2020/10/14	564	108.01	746	108.25	105.00	-182	8,754	-2.08%	大買/大賣/鉅額交易
2020/10/13	120	105.01	231	104.77	106.00	-111	8,527	-1.30%	大買/大賣/鉅額交易
2020/10/12	689	105.05	425	104.63	106.00	264	8,498	3.11%	大買/大賣/鉅額交易
2020/10/08	0	0.00	3	103.17	101.00	-3	8,424	-0.04%
2020/10/07	25	105.74	92	105.51	102.50	-67	8,470	-0.79%
2020/10/06	124	104.81	36	104.13	104.50	88	8,478	1.04%	大買/
2020/10/05	3	102.67	44	101.00	103.50	-41	8,798	-0.47%
2020/09/30	18	101.72	2	100.50	101.50	16	9,160	0.17%
2020/09/29	13	99.92	95	101.49	101.00	-82	9,258	-0.89%
2020/09/28	122	100.77	3	99.37	102.00	119	9,259	1.29%	大買/鉅額交易
2020/09/25	4	96.63	27	97.71	94.60	-23	9,281	-0.25%
2020/09/24	9	99.42	75	98.83	97.10	-66	9,450	-0.70%
2020/09/23	92	100.44	0	0.00	102.00	92	9,534	0.96%
2020/09/22	3	98.00	25	96.92	98.00	-22	9,348	-0.24%
2020/09/21	21	99.45	1	99.40	97.40	20	9,295	0.22%
2020/09/18	2	99.30	4	99.30	98.60	-2	9,229	-0.02%
2020/09/17	681	101.87	681	102.62	100.00	0	9,114	0.00%	大買/大賣/
2020/09/16	765	101.24	1,596	101.16	100.00	-831	8,922	-9.31%	大買/大賣/鉅額交易
2020/09/15	2,067	100.97	1,250.5	101.46	102.00	816.5	8,637	9.45%	大買/大賣/鉅額交易
2020/09/14	820	99.75	965.3	100.25	96.70	-145.3	8,137	-1.79%	大買/大賣/鉅額交易
2020/09/11	197	93.91	66	94.90	95.30	131	7,562	1.73%	大買/鉅額交易
2020/09/10	5	89.90	6	89.50	89.20	-1	7,233	-0.01%
2020/09/08	0	0.00	1	88.20	88.20	-1	7,241	-0.01%
2020/09/07	0.2	88.00	4	88.55	87.40	-3.8	7,315	-0.05%
2020/09/04	0	0.00	6	86.20	87.40	-6	7,363	-0.08%
2020/09/03	11	89.53	4	89.38	88.00	7	7,371	0.09%
2020/09/02	4	87.08	0	0.00	87.30	4	7,348	0.05%
2020/09/01	1	85.30	0	0.00	85.10	1	7,370	0.01%
2020/08/28	2	87.30	0	0.00	87.20	2	7,879	0.03%
2020/08/27	2	88.50	4	89.50	88.10	-2	7,968	-0.03%
2020/08/26	4	89.95	10	88.60	89.50	-6	8,010	-0.07%
2020/08/24	1	83.90	3	84.47	85.00	-2	8,016	-0.02%
2020/08/21	43	83.46	0	0.00	84.50	43	8,076	0.53%
2020/08/19	0	0.00	22	88.16	86.20	-22	8,041	-0.27%
2020/08/18	1	90.20	2	90.40	88.80	-1	8,071	-0.01%
2020/08/17	1	91.70	0	0.00	91.70	1	8,058	0.01%
2020/08/14	1	92.10	2	92.80	92.60	-1	8,104	-0.01%
2020/08/13	1	91.80	3	93.90	91.60	-2	8,157	-0.02%
2020/08/12	2	93.30	2	93.10	93.10	0	8,303	0.00%
2020/08/11	1	96.10	3	96.10	94.60	-2	8,348	-0.02%
2020/08/10	2	98.00	1	96.90	96.10	1	8,378	0.01%
2020/08/07	3	101.50	6	100.57	98.50	-3	8,401	-0.04%
2020/08/05	4	97.65	1	98.10	97.50	3	8,329	0.04%
2020/08/04	1	96.20	0	0.00	96.60	1	8,709	0.01%
2020/08/03	0	0.00	8	97.58	96.10	-8	9,128	-0.09%
2020/07/31	8	96.64	2	94.70	97.20	6	9,216	0.07%
2020/07/30	3	94.00	0	0.00	94.50	3	9,312	0.03%
2020/07/28	0	0.00	3	94.40	91.90	-3	9,396	-0.03%
2020/07/23	0	0.00	2	98.50	98.60	-2	9,680	-0.02%
2020/07/22	3	98.90	0	0.00	99.10	3	9,783	0.03%
2020/07/20	0	0.00	16	95.39	95.40	-16	9,771	-0.16%
2020/07/17	46	98.07	20	98.95	97.20	26	9,794	0.27%
2020/07/16	0	0.00	3	96.10	96.30	-3	9,711	-0.03%
2020/07/15	2	96.60	0	0.00	96.00	2	9,738	0.02%
2020/07/14	7	100.01	18	100.83	97.70	-11	9,932	-0.11%
2020/07/13	28	101.55	2	102.25	102.00	26	9,837	0.26%
2020/07/10	2	103.75	8	104.13	101.00	-6	9,772	-0.06%
2020/07/09	116	110.43	178	110.53	107.00	-62	9,605	-0.65%	大買/大賣/
2020/07/08	152	108.03	96.2	108.59	110.50	55.8	9,125	0.61%	大買/
2020/07/07	5	101.30	7	100.27	101.00	-2	8,593	-0.02%
2020/07/06	9	100.94	29	100.91	101.00	-20	8,494	-0.24%
2020/07/03	91	103.12	94	102.74	98.20	-3	8,424	-0.04%
2020/07/02	97	99.53	227	98.36	99.10	-130	8,282	-1.57%	大賣/鉅額交易
2020/07/01	300	96.02	190	95.33	95.60	110	7,965	1.38%	大買/大賣/鉅額交易
2020/06/30	7	90.19	0	0.00	90.50	7	7,750	0.09%
2020/06/29	7	90.36	4	90.50	90.60	3	7,847	0.04%
2020/06/24	6	92.20	0	0.00	91.90	6	7,896	0.08%
2020/06/23	10	92.80	0	0.00	92.20	10	8,098	0.12%
2020/06/22	7	92.77	0	0.00	93.40	7	8,226	0.09%
2020/06/19	0	0.00	3	94.00	93.40	-3	8,300	-0.04%
2020/06/16	0	0.00	1	92.80	93.30	-1	8,585	-0.01%
2020/06/12	0	0.00	1	89.40	91.40	-1	8,897	-0.01%
2020/06/11	12	92.65	6	92.83	90.10	6	9,037	0.07%
2020/06/10	0	0.00	2	94.25	94.50	-2	9,128	-0.02%
2020/06/08	2	93.65	2	93.35	93.00	0	9,412	0.00%
2020/06/05	3	94.00	4	93.90	94.00	-1	9,435	-0.01%
2020/06/04	5	94.20	3	94.53	93.50	2	9,492	0.02%
2020/06/03	14	95.39	6	96.25	93.70	8	9,494	0.08%
2020/06/02	0	0.00	10	93.60	91.10	-10	9,284	-0.11%
2020/05/29	0	0.00	1	88.60	90.80	-1	9,702	-0.01%
2020/05/28	2	88.40	1	89.10	87.80	1	9,720	0.01%
2020/05/27	3	89.40	3	89.17	88.80	0	9,788	0.00%
2020/05/26	1	89.00	1	89.00	88.50	0	9,806	0.00%
2020/05/25	71	87.76	71	87.93	88.80	0	9,789	0.00%
2020/05/22	1	86.10	1	87.60	85.90	0	9,781	0.00%
2020/05/21	0	0.00	3	88.57	88.80	-3	9,752	-0.03%
2020/05/20	3	85.50	6	85.83	85.30	-3	9,695	-0.03%
2020/05/19	2	86.15	0	0.00	86.70	2	9,667	0.02%
2020/05/18	17	86.17	0	0.00	85.80	17	9,616	0.18%
2020/05/15	1	90.90	1	91.00	91.10	0	9,483	0.00%
2020/05/14	3	93.63	56	93.76	92.30	-53	9,493	-0.56%
2020/05/13	57	94.75	1	94.10	95.30	56	9,489	0.59%
2020/05/12	22	94.34	0	0.00	93.40	22	9,548	0.23%
2020/05/11	1,163	99.91	1,309	100.78	97.50	-146	9,540	-1.53%	大買/大賣/鉅額交易
2020/05/08	328	95.55	182	96.78	96.10	146	9,189	1.59%	大買/大賣/鉅額交易
2020/05/07	0	0.00	3	91.10	91.40	-3	8,821	-0.03%
2020/05/05	1	89.50	0	0.00	88.50	1	8,759	0.01%
2020/05/04	1	88.60	0	0.00	88.50	1	9,065	0.01%
2020/04/30	1	90.80	4	93.38	90.60	-3	9,148	-0.03%
2020/04/29	35	93.40	35	93.42	91.50	0	9,139	0.00%
2020/04/28	3	89.80	0	0.00	89.80	3	8,958	0.03%
2020/04/27	1	88.50	0	0.00	88.70	1	9,014	0.01%
2020/04/24	0	0.00	1	87.30	87.60	-1	8,918	-0.01%
2020/04/22	1	84.80	0	0.00	87.50	1	8,959	0.01%
2020/04/17	1	88.50	1	92.80	88.10	0	8,971	0.00%
2020/04/16	0	0.00	1	87.10	87.80	-1	8,827	-0.01%
2020/04/15	0	0.00	8	88.36	87.80	-8	8,853	-0.09%
2020/04/14	5	87.40	0	0.00	88.00	5	9,047	0.06%
2020/04/10	1	86.30	1	86.40	86.20	0	9,123	0.00%
2020/04/09	0	0.00	5	87.60	86.50	-5	9,195	-0.05%
2020/04/08	21	89.17	20	91.50	89.60	1	9,340	0.01%
2020/04/07	0	0.00	1.3	85.58	87.30	-1.3	9,232	-0.01%
2020/04/06	1	81.20	13	80.05	81.20	-12	9,085	-0.13%
2020/04/01	0	0.00	5	79.50	79.50	-5	9,076	-0.06%
2020/03/31	0	0.00	1	79.40	77.90	-1	9,050	-0.01%
2020/03/30	1	74.50	2	78.35	78.40	-1	9,000	-0.01%
2020/03/27	13	77.68	4	77.58	75.70	9	8,991	0.10%
2020/03/26	3	75.07	1	75.20	75.70	2	8,840	0.02%
2020/03/25	0	0.00	1	74.10	75.70	-1	8,754	-0.01%
2020/03/24	5	69.00	5	69.24	69.80	0	8,674	0.00%
2020/03/23	3	63.43	2	64.15	63.80	1	8,641	0.01%
2020/03/20	11	63.03	0	0.00	63.30	11	8,804	0.12%
2020/03/19	4	57.80	2	58.00	57.60	2	8,700	0.02%
2020/03/18	0	0.00	1	71.80	64.00	-1	8,591	-0.01%
2020/03/17	1	71.90	0	0.00	70.50	1	8,513	0.01%
2020/03/13	2	79.00	0	0.00	83.50	2	8,405	0.02%
2020/03/12	0	0.00	1	86.80	87.70	-1	8,233	-0.01%
2020/03/11	0	0.00	1	95.00	92.40	-1	8,168	-0.01%
2020/03/10	0	0.00	4	91.20	95.90	-4	8,272	-0.05%
2020/03/09	2	94.10	0	0.00	92.40	2	8,457	0.02%
2020/03/06	4	99.63	39	100.38	98.60	-35	8,419	-0.42%
2020/03/05	40	99.99	8	100.24	99.60	32	8,434	0.38%
2020/03/04	7	98.29	7	98.40	96.80	0	8,409	0.00%
2020/03/02	2	92.00	2	92.35	94.40	0	8,804	0.00%
2020/02/27	5	93.84	3	92.97	90.00	2	9,012	0.02%
2020/02/26	5	96.82	1	96.20	96.00	4	8,934	0.04%
2020/02/25	1	94.10	1	95.50	97.80	0	8,892	0.00%
2020/02/24	0	0.00	1	95.90	95.00	-1	8,833	-0.01%
2020/02/17	6	97.07	5	97.02	97.20	1	8,639	0.01%
2020/02/14	1	100.00	0	0.00	99.90	1	8,553	0.01%
2020/02/12	5	103.00	11	102.00	101.00	-6	8,589	-0.07%
2020/02/11	24	99.17	19	99.31	99.70	5	8,629	0.06%
2020/02/07	1	99.00	0	0.00	97.00	1	9,047	0.01%
2020/02/06	1	98.10	3	100.00	100.50	-2	9,113	-0.02%
2020/02/05	94	100.50	96	100.91	97.80	-2	9,034	-0.02%
2020/02/04	5	95.48	6	95.63	96.40	-1	8,705	-0.01%
2020/02/03	16	93.39	16	94.90	94.90	0	8,610	0.00%
2020/01/31	13	90.53	13	90.84	91.20	0	8,511	0.00%
2020/01/30	2	87.80	1	88.60	87.30	1	8,531	0.01%
2020/01/20	4	96.35	7	96.31	96.90	-3	8,456	-0.04%
2020/01/16	0	0.00	16	94.82	95.30	-16	8,427	-0.19%
2020/01/15	25	95.88	10	96.70	95.80	15	8,401	0.18%
2020/01/14	2	93.65	3	95.13	95.20	-1	8,835	-0.01%
2020/01/13	2	90.40	0	0.00	90.70	2	9,053	0.02%
2020/01/08	4	92.10	9	92.90	90.20	-5	10,031	-0.05%
2020/01/07	20	98.41	5	98.54	97.60	15	10,026	0.15%
2020/01/06	13	100.12	5	101.50	100.00	8	10,400	0.08%
2020/01/03	1	103.50	26	105.63	101.50	-25	10,881	-0.23%
2020/01/02	49	104.74	28	104.50	105.00	21	11,064	0.19%
2019/12/30	1	99.60	1	99.50	99.00	0	11,076	0.00%
2019/12/27	1	101.00	0	0.00	101.50	1	11,597	0.01%
2019/12/26	1	100.50	0	0.00	100.00	1	11,658	0.01%
2019/12/25	6	98.58	1	101.00	100.00	5	11,688	0.04%
2019/12/24	5	98.86	1	98.30	98.30	4	11,747	0.03%
2019/12/23	1	103.00	3	102.33	99.90	-2	11,804	-0.02%
2019/12/19	5	104.50	25	105.00	105.50	-20	12,162	-0.16%
2019/12/18	0	0.00	22	110.00	106.00	-22	12,220	-0.18%
2019/12/17	51	109.96	8	110.19	109.50	43	12,325	0.35%
2019/12/16	0	0.00	1	104.50	104.50	-1	12,218	-0.01%
2019/12/13	5	104.90	23	106.26	104.50	-18	12,755	-0.14%
2019/12/12	21	105.00	0	0.00	104.50	21	13,105	0.16%
2019/12/11	7	105.57	2	106.50	104.00	5	13,238	0.04%
2019/12/10	7	102.93	1	102.50	102.00	6	13,436	0.04%
2019/12/06	11	106.50	0	0.00	105.50	11	13,831	0.08%
2019/12/05	0	0.00	17	105.53	104.00	-17	14,405	-0.12%
2019/12/04	25	110.96	34	111.00	107.50	-9	14,663	-0.06%
2019/12/03	3	107.33	4	107.88	108.50	-1	14,865	-0.01%
2019/12/02	18	107.94	1	103.50	106.00	17	15,401	0.11%
2019/11/29	1	111.50	1	112.50	111.50	0	15,404	0.00%
2019/11/28	10	112.75	5	112.80	112.00	5	15,298	0.03%
2019/11/27	234	111.30	347	111.46	111.00	-113	14,921	-0.76%	大買/大賣/鉅額交易
2019/11/26	139	107.47	25	106.82	108.50	114	14,529	0.78%	大買/鉅額交易
2019/11/11	267	103.36	265	103.28	103.00	2	15,473	0.01%	大買/大賣/
2019/11/08	76	109.00	76	109.55	108.50	0	15,364	0.00%
2019/11/07	28	112.36	27	112.96	109.50	1	15,210	0.01%
2019/11/06	4	116.00	46	122.18	115.00	-42	15,132	-0.28%
2019/11/05	91	121.86	48	123.64	124.00	43	14,872	0.29%
2019/11/04	0	0.00	21	115.79	115.00	-21	14,941	-0.14%
2019/11/01	12	112.83	0	0.00	114.50	12	15,078	0.08%
2019/10/31	3	109.67	6	113.00	108.50	-3	15,118	-0.02%
2019/10/30	12	110.25	7	111.64	112.00	5	15,199	0.03%
2019/10/29	3	110.50	0	0.00	109.50	3	15,252	0.02%
2019/10/24	0	0.00	2	115.50	115.50	-2	15,301	-0.01%
2019/10/23	2	116.00	0	0.00	115.00	2	15,372	0.01%
2019/10/22	34	119.47	31	120.32	119.00	3	15,430	0.02%
2019/10/21	26	111.12	37	112.45	113.00	-11	15,094	-0.07%
2019/10/18	25	110.40	76	109.72	108.00	-51	15,045	-0.34%
2019/10/17	84	108.21	19	106.37	110.00	65	15,039	0.43%
2019/10/16	13	106.77	11	109.73	100.50	2	14,737	0.01%
2019/10/15	11	106.59	121	106.91	106.00	-110	14,272	-0.77%	大賣/鉅額交易
2019/10/14	149	108.87	117	106.67	107.50	32	14,100	0.23%	大買/大賣/
2019/10/09	332	100.45	342	98.47	100.50	-10	13,740	-0.07%	大買/大賣/
2019/10/08	75	91.58	3	90.70	91.40	72	13,266	0.54%
2019/10/07	1	88.90	1	87.80	88.70	0	13,351	0.00%
2019/10/04	1	88.70	8.1	87.90	87.60	-7.1	13,312	-0.05%
2019/10/03	17	89.06	10	88.96	88.30	7	13,326	0.05%
2019/10/02	0	0.00	1	85.40	85.80	-1	12,862	-0.01%
2019/09/27	1	82.00	1	82.10	83.90	0	12,934	0.00%
2019/09/26	2	84.15	2	84.15	84.40	0	12,980	0.00%
2019/09/25	2	83.30	3	83.13	83.90	-1	12,975	-0.01%
2019/09/24	4	84.33	2	82.65	82.60	2	13,061	0.02%
2019/09/23	1	87.50	11	87.48	87.50	-10	12,912	-0.08%
2019/09/20	9	87.36	0	0.00	87.30	9	13,227	0.07%
2019/09/19	1	86.00	1	86.70	86.60	0	13,442	0.00%
2019/09/18	28	87.45	29	86.20	86.00	-1	13,397	-0.01%
2019/09/17	27	86.45	29	86.45	85.40	-2	12,890	-0.02%
2019/09/16	3	82.37	8	83.44	84.00	-5	12,510	-0.04%
2019/09/12	73	83.49	81	83.23	82.00	-8	12,372	-0.06%
2019/09/11	10	80.75	1	81.50	80.50	9	12,101	0.07%
2019/09/10	2	80.75	1	80.30	81.20	1	11,925	0.01%
2019/09/09	137	81.58	139	81.71	83.00	-2	11,628	-0.02%	大買/大賣/
2019/09/06	0	0.00	6	78.58	78.00	-6	10,977	-0.05%
2019/09/05	8	77.00	161	77.25	76.20	-153	10,564	-1.45%	大賣/鉅額交易
2019/09/04	188	75.78	49	73.35	77.10	139	10,169	1.37%	大買/鉅額交易
2019/09/02	8	67.53	1	66.70	68.70	7	9,455	0.07%
2019/08/30	2	68.60	0	0.00	67.00	2	9,453	0.02%
2019/08/27	5	66.58	2	65.90	66.00	3	9,756	0.03%
2019/08/26	5	66.50	5	65.92	66.00	0	9,649	0.00%
2019/08/23	2	69.35	1	70.00	69.50	1	9,512	0.01%
2019/08/21	2	71.00	4	70.73	71.40	-2	9,339	-0.02%
2019/08/20	0	0.00	1	73.00	70.50	-1	9,302	-0.01%
2019/08/19	1	71.10	1	71.00	70.80	0	9,206	0.00%
2019/08/16	4	71.33	2	71.85	70.10	2	9,176	0.02%
2019/08/15	2	71.75	10	71.80	71.20	-8	9,143	-0.09%
2019/08/14	19	76.30	13	75.88	74.20	6	9,003	0.07%
2019/08/08	1	71.50	1	71.50	71.40	0	8,592	0.00%
2019/08/06	17	66.36	12	66.78	69.20	5	8,398	0.06%
2019/08/05	3	67.07	4	69.80	66.80	-1	8,224	-0.01%
2019/08/02	2	70.90	1	70.80	72.70	1	8,045	0.01%
2019/08/01	2	72.05	2	71.40	73.50	0	7,985	0.00%
2019/07/30	2	70.00	5	72.32	71.70	-3	7,746	-0.04%
2019/07/26	3	73.77	36	73.88	74.30	-33	7,588	-0.44%
2019/07/25	45	74.16	8	74.44	74.60	37	7,550	0.49%
2019/07/24	3	73.47	2	73.20	72.80	1	7,436	0.01%
2019/07/23	4	75.23	13	75.10	72.80	-9	7,315	-0.12%
2019/07/22	13	74.22	69	73.18	74.00	-56	7,166	-0.78%
2019/07/19	164	71.93	122	71.87	72.40	42	6,836	0.61%	大買/大賣/
2019/07/18	8	68.89	3	68.53	68.90	5	6,579	0.08%
2019/07/17	2	70.00	2	69.90	69.00	0	6,507	0.00%
2019/07/16	1	69.30	0	0.00	68.50	1	6,374	0.02%
2019/07/15	9	71.32	8	70.78	69.80	1	6,340	0.02%
2019/07/12	1	72.00	4	72.18	72.00	-3	6,566	-0.05%
2019/07/11	36	72.85	46	71.76	72.50	-10	6,451	-0.16%
2019/07/10	5	67.98	22	67.14	68.40	-17	6,067	-0.28%
2019/07/09	28	67.75	4	67.25	67.50	24	5,994	0.40%
2019/07/08	16	66.18	27	65.51	66.40	-11	5,837	-0.19%
2019/07/05	13	65.01	5	64.88	65.10	8	5,746	0.14%
2019/07/04	3	64.40	3	64.80	64.00	0	5,678	0.00%
2019/07/03	1	65.70	5	65.88	65.00	-4	5,522	-0.07%
2019/07/02	2	64.65	2	65.20	66.00	0	5,438	0.00%
2019/06/28	1	64.50	42	64.71	64.50	-41	5,160	-0.79%
2019/06/27	47	63.66	20	64.29	65.00	27	5,060	0.53%
2019/06/26	6	59.52	13	60.42	60.20	-7	4,783	-0.15%
2019/06/25	0	0.00	3	57.03	57.10	-3	4,876	-0.06%
2019/06/24	1	56.60	6	56.65	57.40	-5	5,093	-0.10%
2019/06/20	0	0.00	6	56.02	56.60	-6	4,983	-0.12%
2019/06/19	4	54.83	5	54.64	55.10	-1	5,046	-0.02%
2019/06/18	2	53.30	2	53.10	53.00	0	4,947	0.00%
2019/06/17	1	52.60	1	52.80	52.80	0	4,964	0.00%
2019/06/14	3	52.80	0	0.00	52.00	3	5,048	0.06%
2019/06/13	0	0.00	3	52.53	53.00	-3	5,187	-0.06%
2019/06/12	2	52.75	4	53.00	52.10	-2	5,480	-0.04%
2019/06/11	4	51.50	3	51.47	52.10	1	5,405	0.02%
2019/06/06	2	49.90	4	49.93	50.80	-2	5,275	-0.04%
2019/06/05	18	50.00	18	50.18	49.95	0	5,209	0.00%
2019/06/04	0	0.00	1	48.15	48.55	-1	5,016	-0.02%
2019/06/03	1	48.15	8	45.69	48.15	-7	4,902	-0.14%
2019/05/31	4	44.29	1	43.45	43.80	3	4,754	0.06%
2019/05/24	7	41.36	7	41.64	41.50	0	4,878	0.00%
2019/05/23	2	40.75	4	40.70	41.25	-2	4,893	-0.04%
2019/05/22	6	42.56	2	43.35	41.80	4	4,936	0.08%
2019/05/20	3	40.53	0	0.00	41.40	3	5,012	0.06%
2019/05/16	1	46.30	0	0.00	45.25	1	5,312	0.02%
2019/05/15	0	0.00	1	47.60	47.50	-1	5,368	-0.02%
2019/05/14	2	46.98	0	0.00	46.70	2	5,442	0.04%
2019/05/13	0	0.00	1	50.60	47.80	-1	5,543	-0.02%
2019/05/09	1	51.10	0	0.00	50.40	1	5,544	0.02%
2019/05/06	0	0.00	5	51.40	50.70	-5	5,630	-0.09%
2019/05/03	3	52.87	6	52.70	52.70	-3	5,628	-0.05%
2019/05/02	8	52.90	1	52.50	53.00	7	5,637	0.12%
2019/04/30	1	50.10	3	50.00	50.50	-2	5,604	-0.04%
2019/04/29	8	51.11	1	51.50	50.00	7	5,725	0.12%
2019/04/26	2	51.30	8	50.50	51.70	-6	5,741	-0.10%
2019/04/25	2	52.90	0	0.00	52.50	2	5,731	0.03%
2019/04/24	3	53.57	0	0.00	52.90	3	5,765	0.05%
2019/04/22	1	54.20	2	53.70	54.00	-1	5,789	-0.02%
2019/04/19	5	54.42	5	53.70	54.00	0	5,830	0.00%
2019/04/18	5	54.74	2	56.20	53.70	3	5,847	0.05%
2019/04/17	0	0.00	1	52.70	52.70	-1	5,583	-0.02%
2019/04/16	1	52.70	7	52.70	52.70	-6	5,734	-0.10%
2019/04/15	7	52.20	2	52.60	53.00	5	5,824	0.09%
2019/04/12	3	52.27	6	51.70	52.00	-3	5,956	-0.05%
2019/04/11	0	0.00	4	53.73	53.10	-4	6,111	-0.07%
2019/04/10	3	54.03	1	53.80	54.00	2	6,532	0.03%
2019/04/09	0	0.00	1	54.20	54.00	-1	7,067	-0.01%
2019/04/08	1	55.30	1	54.60	54.30	0	7,208	0.00%
2019/04/03	6	52.97	15	53.60	53.30	-9	7,461	-0.12%
2019/04/02	9	54.49	1	56.00	54.30	8	7,776	0.10%
2019/04/01	0	54.50	0	0.00	54.00	0	7,759	0.00%
2019/03/29	3	54.27	8	55.10	54.00	-5	7,666	-0.07%
2019/03/28	15	54.89	18	55.67	52.80	-3	7,511	-0.04%
2019/03/27	46	53.18	69	52.56	53.90	-23	7,012	-0.33%
2019/03/26	0	0.00	2	49.00	49.00	-2	6,655	-0.03%
2019/03/25	0	0.00	2	48.90	48.45	-2	6,643	-0.03%
2019/03/22	2	50.40	1	49.70	49.90	1	6,623	0.02%
2019/03/20	8	49.27	15	49.35	48.80	-7	6,638	-0.11%
2019/03/19	11	49.05	7	49.10	49.05	4	6,655	0.06%
2019/03/18	3	48.67	0	0.00	48.70	3	6,553	0.05%
2019/03/15	20	48.56	8	47.98	47.50	12	6,382	0.19%
2019/03/13	10	46.10	0	0.00	46.10	10	6,087	0.16%
2019/03/08	8	44.89	2	44.90	45.20	6	6,283	0.10%
2019/03/07	0	0.00	7	45.45	45.40	-7	6,448	-0.11%
2019/03/05	3	48.00	0	47.70	47.50	3	6,528	0.05%
2019/02/26	0	0.00	5	48.00	47.80	-5	6,617	-0.08%
2019/02/25	9	48.53	14	48.19	47.80	-5	6,610	-0.08%
2019/02/22	0	0.00	8	47.78	47.55	-8	6,555	-0.12%
2019/02/21	7	48.30	0	0.00	48.45	7	6,544	0.11%
2019/02/20	2	48.48	12	48.04	47.95	-10	6,498	-0.15%
2019/02/19	6	48.18	6	48.10	48.00	0	6,403	0.00%
2019/02/15	79	49.99	85	49.13	47.55	-6	6,359	-0.09%
2019/02/14	10	46.75	2	46.40	46.75	8	6,030	0.13%
2019/02/13	0	0.00	10	46.90	46.10	-10	5,949	-0.17%
2019/02/12	13	46.11	8	46.06	46.20	5	5,884	0.08%
2019/02/11	0	0.00	3	44.28	44.55	-3	5,769	-0.05%
2019/01/30	2	43.00	0	0.00	43.00	2	5,735	0.03%
2019/01/29	2	43.13	0	0.00	43.15	2	5,798	0.03%
2019/01/28	1	44.35	5	44.25	44.10	-4	5,802	-0.07%
2019/01/25	3	44.38	2	44.60	44.15	1	5,810	0.02%
2019/01/24	10	43.55	0	0.00	43.40	10	5,742	0.17%
2019/01/23	6	43.28	6	43.18	43.30	0	5,746	0.00%
2019/01/22	0	0.00	11	42.74	42.50	-11	5,729	-0.19%
2019/01/21	24	42.46	11	43.19	42.90	13	5,709	0.23%
2019/01/17	3	43.27	3	43.10	43.05	0	5,601	0.00%
2019/01/15	1	45.15	0	0.00	44.95	1	5,569	0.02%
2019/01/11	4	45.75	3	45.22	45.25	1	5,558	0.02%
2019/01/09	2	45.90	0	0.00	45.10	2	5,407	0.04%
2019/01/08	5	46.00	31	45.16	45.70	-26	5,307	-0.49%
2019/01/04	1	43.80	0	0.00	45.00	1	5,047	0.02%
2019/01/03	39	47.24	38	47.48	45.85	1	4,916	0.02%
2019/01/02	30	48.02	59	48.23	48.50	-29	4,756	-0.61%
2018/12/28	160	47.35	134	47.74	47.90	26	4,319	0.60%	大買/大賣/
2018/12/27	1	43.80	20	43.52	43.90	-19	3,808	-0.50%
2018/12/26	9	44.59	8	44.26	42.00	1	3,655	0.03%
2018/12/25	2	43.48	13	44.02	44.85	-11	3,311	-0.33%
2018/12/24	0	0.00	2	40.38	41.75	-2	2,931	-0.07%
2018/12/22	1	38.60	0	0.00	39.10	1	2,883	0.03%
2018/12/21	5	38.01	1	38.20	39.40	4	2,892	0.14%
2018/12/20	0	0.00	4	39.10	38.50	-4	2,885	-0.14%
2018/12/19	5	40.35	0	0.00	40.15	5	2,911	0.17%
2018/12/18	3	40.60	3	40.35	40.25	0	2,911	0.00%
2018/12/13	4	43.14	21	43.69	43.00	-17	2,877	-0.59%
2018/12/12	7	41.50	0	0.00	42.45	7	2,716	0.26%
2018/12/07	10	40.50	0	0.00	39.90	10	2,766	0.36%
2018/12/06	6	39.64	0	0.00	39.50	6	2,882	0.21%
2018/12/05	20	41.66	2	41.50	41.55	18	2,854	0.63%
2018/12/04	10	42.45	2	42.30	41.80	8	2,842	0.28%
2018/12/03	2	41.20	15	41.80	42.45	-13	2,839	-0.46%
2018/11/30	0	0.00	2	40.95	40.25	-2	2,770	-0.07%
2018/11/29	20	39.50	0	0.00	40.40	20	2,639	0.76%
2018/11/28	13	38.36	9	38.10	38.60	4	2,650	0.15%
2018/11/27	10	37.74	0	0.00	37.95	10	2,627	0.38%
2018/11/26	3	36.70	3	36.60	36.70	0	2,557	0.00%
2018/11/23	0	0.00	5	36.57	36.15	-5	2,564	-0.19%
2018/11/22	7	36.91	0	0.00	36.50	7	2,519	0.28%
2018/11/21	0	0.00	2	35.35	36.45	-2	2,504	-0.08%
2018/11/20	5	36.10	0	0.00	36.05	5	2,495	0.20%
2018/11/19	5	36.40	0	0.00	36.55	5	2,480	0.20%
2018/11/16	8	36.43	0	0.00	36.10	8	2,479	0.32%
2018/11/15	2	36.40	3	36.57	36.20	-1	2,482	-0.04%
2018/11/08	1	41.50	0	0.00	40.15	1	2,469	0.04%
2018/11/07	1	41.55	1	41.70	41.35	0	2,494	0.00%
2018/11/06	0	0.00	5	42.00	41.00	-5	2,523	-0.20%
2018/11/05	5	40.95	1	40.45	40.90	4	2,478	0.16%
2018/10/31	0	0.00	7	38.60	38.40	-7	2,464	-0.28%
2018/10/25	1	36.15	0	0.00	36.50	1	2,539	0.04%
2018/10/23	1	41.00	0	0.00	40.25	1	2,666	0.04%
2018/10/22	0	0.00	7	42.13	42.35	-7	2,671	-0.26%
2018/10/19	8	41.86	1	41.50	42.45	7	2,701	0.26%
2018/10/17	0	0.00	1	40.25	40.45	-1	2,849	-0.04%
2018/10/15	1	39.85	0	0.00	40.00	1	3,010	0.03%
2018/10/12	2	38.63	1	39.25	39.30	1	3,074	0.03%
2018/10/11	3	37.50	0	0.00	37.50	3	3,112	0.10%
2018/10/08	3	43.90	3	43.42	42.75	0	3,154	0.00%
2018/10/01	7	49.05	7	48.95	49.40	0	3,436	0.00%
2018/09/27	3	48.73	26	48.97	48.75	-23	3,577	-0.64%
2018/09/26	5	50.20	0	0.00	49.40	5	3,633	0.14%
2018/09/25	0	0.00	1	48.60	49.10	-1	3,761	-0.03%
2018/09/21	1	48.00	0	0.00	48.20	1	3,890	0.03%
2018/09/20	1	47.40	0	0.00	46.70	1	4,035	0.02%
2018/09/19	3	49.25	3	48.00	47.70	0	4,123	0.00%
2018/09/18	0	0.00	3	48.10	48.55	-3	4,365	-0.07%
2018/09/17	0	0.00	10	48.00	49.00	-10	4,447	-0.22%
2018/09/14	14	48.18	9	48.26	48.70	5	4,592	0.11%
2018/09/13	13	46.38	0	0.00	46.70	13	4,756	0.27%
2018/09/12	20	45.69	0	0.00	45.70	20	4,871	0.41%
2018/09/11	3	50.51	1	49.80	50.50	2	4,994	0.04%
2018/09/10	12	51.57	4	50.50	49.55	8	5,604	0.14%
2018/09/07	0	0.00	3	55.10	54.50	-3	6,257	-0.05%
2018/09/05	0	0.00	5	57.22	57.00	-5	6,570	-0.08%
2018/09/04	59	57.65	48	58.01	57.90	11	6,611	0.17%
2018/09/03	4	55.70	2	55.70	55.80	2	6,561	0.03%
2018/08/30	0	0.00	1	58.70	58.00	-1	6,861	-0.01%
2018/08/29	1	58.00	0	0.00	58.00	1	6,964	0.01%
2018/08/23	0	0.00	2	57.60	56.80	-2	7,142	-0.03%
2018/08/22	4	58.45	1	58.40	57.80	3	7,151	0.04%
2018/08/21	0	0.00	1	56.60	57.40	-1	7,158	-0.01%
2018/08/17	1	57.80	0	0.00	55.90	1	7,281	0.01%
2018/08/16	6	56.72	1	56.90	56.80	5	7,284	0.07%
2018/08/15	0	0.00	5	57.90	57.40	-5	7,251	-0.07%
2018/08/13	0	0.00	10	55.40	55.10	-10	7,271	-0.14%
2018/08/01	6	60.22	4	60.13	60.60	2	7,627	0.03%
2018/07/31	7	58.41	0	0.00	58.50	7	7,749	0.09%
2018/07/30	3	59.17	0	0.00	57.10	3	7,696	0.04%
2018/07/27	15	61.78	0	0.00	62.20	15	7,659	0.20%
2018/07/26	1	62.10	3	62.47	62.00	-2	7,659	-0.03%
2018/07/25	2	61.10	0	0.00	61.40	2	7,631	0.03%
2018/07/24	6	60.93	1	61.60	61.60	5	7,564	0.07%
2018/07/23	8	61.19	10	61.00	61.00	-2	7,538	-0.03%
2018/07/20	11	67.57	1	69.00	67.70	10	7,467	0.13%
2018/07/19	2	68.05	0	0.00	68.50	2	7,479	0.03%
2018/07/18	26	69.51	0	0.00	69.20	26	7,561	0.34%
2018/07/13	1	75.10	0	0.00	74.10	1	7,717	0.01%
2018/07/12	4	73.45	4	73.25	74.30	0	7,777	0.00%
2018/07/11	0	0.00	3	70.53	71.50	-3	7,951	-0.04%
2018/07/10	3	70.87	0	0.00	71.20	3	8,152	0.04%
2018/07/06	3	68.83	7	68.57	70.00	-4	8,437	-0.05%
2018/07/05	1	70.30	2	71.35	69.30	-1	8,417	-0.01%
2018/07/04	2	69.75	0	0.00	69.50	2	8,517	0.02%
2018/07/03	16	72.96	0	0.00	69.30	16	8,542	0.19%
2018/07/02	1	76.30	40	77.34	74.00	-39	8,382	-0.47%
2018/06/29	43	77.61	18	77.40	76.80	25	8,241	0.30%
2018/06/28	12	75.34	43	75.37	75.00	-31	8,087	-0.38%
2018/06/27	44	76.17	8	77.03	75.20	36	7,997	0.45%
2018/06/26	1	72.90	1	73.90	73.30	0	7,753	0.00%
2018/06/25	6	75.17	3	74.23	74.00	3	7,689	0.04%
2018/06/22	5	76.40	6	75.65	74.60	-1	7,564	-0.01%
2018/06/21	1	73.10	0	0.00	74.50	1	7,364	0.01%
2018/06/20	1	70.80	4	73.05	70.10	-3	7,220	-0.04%
2018/06/19	8	79.60	79	79.32	75.80	-71	6,988	-1.02%
2018/06/15	159	78.42	94	77.27	78.70	65	6,386	1.02%	大買/
2018/06/14	23	71.97	118	72.94	71.60	-95	5,697	-1.67%	大賣/
2018/06/13	109	73.05	24	71.75	72.80	85	5,649	1.50%	大買/
2018/06/12	2	69.55	5	69.50	68.80	-3	5,449	-0.06%
2018/06/11	2	69.00	18	67.98	67.80	-16	5,399	-0.30%
2018/06/08	17	69.65	1	69.00	69.10	16	5,381	0.30%
2018/06/07	17	72.15	32	71.85	70.40	-15	5,354	-0.28%
2018/06/06	4	69.10	4	68.75	68.80	0	5,211	0.00%
2018/06/05	4	67.10	0	0.00	66.70	4	5,110	0.08%
2018/06/04	21	67.88	0	0.00	67.40	21	5,120	0.41%
2018/06/01	0	0.00	11	67.66	67.30	-11	5,098	-0.22%
2018/05/31	2	66.00	2	66.05	66.00	0	5,079	0.00%
2018/05/30	8	65.00	12	64.98	65.50	-4	5,094	-0.08%
2018/05/29	10	66.76	0.1	67.00	66.30	9.9	5,095	0.19%
2018/05/28	1	66.70	3	67.10	67.70	-2	5,067	-0.04%
2018/05/25	4	66.35	0	0.00	66.30	4	5,030	0.08%
2018/05/23	1	63.60	6	63.60	63.60	-5	4,964	-0.10%
2018/05/22	0	0.00	1	65.00	64.20	-1	5,011	-0.02%
2018/05/21	0	0.00	1	64.50	64.80	-1	5,012	-0.02%
2018/05/18	4	63.10	0	0.00	63.30	4	4,974	0.08%
2018/05/17	2	63.90	0	0.00	63.60	2	5,028	0.04%
2018/05/16	2	64.55	5	63.70	63.40	-3	5,027	-0.06%
2018/05/15	5	65.70	0	0.00	65.70	5	5,024	0.10%
2018/05/14	1	67.80	0	0.00	68.00	1	5,097	0.02%
2018/05/11	2	69.00	1	70.20	67.50	1	5,060	0.02%
2018/05/10	0	0.00	1	68.70	68.60	-1	5,084	-0.02%
2018/05/09	4	68.20	1	67.60	67.20	3	5,131	0.06%
2018/05/08	22	67.97	22	67.40	67.10	0	5,160	0.00%
2018/05/07	3	65.10	5	65.06	64.60	-2	5,373	-0.04%
2018/05/04	0	0.00	4	64.83	64.00	-4	5,382	-0.07%
2018/05/03	2	62.40	0	0.00	62.50	2	5,331	0.04%
2018/05/02	4	62.88	4	62.75	63.30	0	5,381	0.00%
2018/04/26	2	59.90	1	62.30	59.70	1	5,516	0.02%
2018/04/25	2	62.50	1	62.60	62.50	1	5,500	0.02%
2018/04/24	8	60.84	3	61.97	61.90	5	5,534	0.09%
2018/04/23	1	66.00	0	0.00	65.10	1	5,446	0.02%
2018/04/20	2	68.90	0	0.00	68.80	2	5,457	0.04%
2018/04/19	0	0.00	1	73.00	72.00	-1	5,521	-0.02%
2018/04/18	3	71.50	1	72.70	72.60	2	5,457	0.04%
2018/04/17	1	73.50	39	74.92	71.00	-38	5,323	-0.71%
2018/04/16	38	73.48	10	72.50	73.90	28	5,120	0.55%
2018/04/13	0	0.00	2	69.90	69.50	-2	5,003	-0.04%
2018/04/12	6	68.82	8	68.74	68.10	-2	4,916	-0.04%
2018/04/10	11	68.04	11	66.35	65.20	0	4,870	0.00%
2018/04/09	3	65.50	1	64.30	65.60	2	4,948	0.04%
2018/04/03	1	59.10	4	59.83	59.70	-3	4,918	-0.06%
2018/03/30	0	61.10	0	0.00	61.00	0	5,215	0.00%
2018/03/29	0	0.00	6	62.80	61.90	-6	5,457	-0.11%
2018/03/27	1	63.20	0	0.00	62.40	1	5,731	0.02%
2018/03/26	1	62.30	3	62.93	62.60	-2	5,896	-0.03%
2018/03/23	9	62.34	0	0.00	63.20	9	6,013	0.15%
2018/03/22	0	0.00	10	64.23	64.20	-10	6,360	-0.16%
2018/03/20	2	63.65	4	63.95	64.90	-2	6,685	-0.03%
2018/03/19	4	63.93	0	0.00	63.60	4	6,963	0.06%
2018/03/13	1	67.00	3	67.00	67.60	-2	8,097	-0.02%
2018/03/12	16	67.16	4	66.25	66.80	12	8,360	0.14%
2018/03/08	0	0.00	3	63.73	64.20	-3	9,055	-0.03%
2018/03/07	12	62.89	0	0.00	62.00	12	9,434	0.13%
2018/03/05	2	63.75	0	0.00	63.50	2	10,312	0.02%
2018/03/02	1	66.20	0	0.00	66.00	1	10,928	0.01%
2018/02/27	3	69.20	4	68.55	67.90	-1	11,471	-0.01%
2018/02/26	0	0.00	15	68.34	67.80	-15	12,192	-0.12%
2018/02/23	0	68.80	0	0.00	68.20	0	12,693	0.00%
2018/02/22	6	68.30	6	68.23	68.00	0	12,907	0.00%
2018/02/21	14	67.15	2	66.00	67.80	12	12,973	0.09%
2018/02/12	1	63.30	2	64.15	63.20	-1	13,107	-0.01%
2018/02/09	1	63.40	0	0.00	63.10	1	13,187	0.01%
2018/02/08	4	64.60	1	63.80	64.00	3	13,132	0.02%
2018/02/07	11	67.46	1	67.60	66.70	10	13,079	0.08%
2018/02/06	2	65.75	0	0.00	65.30	2	13,028	0.02%
2018/02/05	0	0.00	15	70.09	72.50	-15	12,926	-0.12%
2018/02/02	0	0.00	7	74.36	73.10	-7	12,932	-0.05%
2018/02/01	17	74.04	10	74.50	73.90	7	12,910	0.05%
2018/01/30	0	0.00	6	73.73	71.60	-6	12,766	-0.05%
2018/01/29	0	0.00	6	69.85	69.80	-6	12,415	-0.05%
2018/01/24	1	69.20	0	0.00	68.70	1	12,819	0.01%
2018/01/23	3	71.70	0	0.00	70.20	3	12,762	0.02%
2018/01/18	1	72.10	2	71.50	70.10	-1	13,001	-0.01%
2018/01/17	0	0.00	1	72.00	72.30	-1	13,148	-0.01%
2018/01/16	3	71.37	4	72.20	71.30	-1	13,100	-0.01%
2018/01/15	5	70.88	1	68.00	71.70	4	12,963	0.03%
2018/01/12	2	68.60	1	68.60	68.50	1	12,811	0.01%
2018/01/11	1	67.90	0	0.00	67.90	1	12,812	0.01%
2018/01/10	12	67.58	1	69.30	67.40	11	12,790	0.09%
2018/01/09	56	68.36	55	68.61	68.80	1	12,750	0.01%
2018/01/08	5	73.00	5	73.60	71.90	0	12,615	0.00%
2018/01/05	5	74.54	5	73.94	73.60	0	12,565	0.00%
2018/01/04	0	0.00	1	73.20	73.20	-1	12,503	-0.01%
2018/01/03	0	0.00	6	74.75	74.50	-6	12,357	-0.05%