宏捷科 (8086)-兆豐-民生券商分點個股進出

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
125.5
漲跌
--
漲幅
0.00%
成交量
1,948張
產業
上櫃半導體類股
1337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－兆豐-民生券商分點個股進出

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

兆豐-民生券商分點個股進出
兆豐-民生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
2024/05/30	1	127.00	0	0.00	127.00	1	4,116	0.02%
2024/05/29	1	131.50	0	0.00	131.00	1	4,213	0.02%
2024/05/28	0	0.00	2	132.75	132.00	-2	4,395	-0.05%
2024/05/27	0	0.00	0.1	131.50	131.00	-0.1	4,422	0.00%
2024/05/24	0	129.50	0	0.00	130.00	0	4,504	0.00%
2024/05/23	0.1	130.79	0	0.00	130.00	0.1	4,559	0.00%
2024/05/22	1	132.00	0	0.00	132.50	1	4,640	0.02%
2024/05/20	0	130.50	0.1	128.50	130.00	-0.1	5,075	0.00%
2024/05/17	1	128.50	0	0.00	128.50	1	5,354	0.02%
2024/05/15	2.7	129.74	0	0.00	128.50	2.7	5,715	0.05%
2024/05/10	0	0.00	0.1	130.50	129.00	-0.1	6,025	0.00%
2024/05/07	0	0.00	27	138.39	138.00	-27	6,160	-0.44%
2024/05/06	4	139.00	4	143.00	137.50	0	6,159	0.00%
2024/05/03	1	139.50	1	139.00	139.00	0	6,128	0.00%
2024/04/30	1	140.50	1.1	138.14	138.00	-0.1	6,128	0.00%
2024/04/29	2	134.75	0	0.00	137.00	2	6,095	0.03%
2024/04/24	10	134.00	1	132.00	133.00	9	6,199	0.15%
2024/04/18	0.1	136.50	0	0.00	136.00	0.1	6,235	0.00%
2024/04/15	2	139.00	0	0.00	137.00	2	6,267	0.03%
2024/04/12	0.1	140.50	0	0.00	139.50	0.1	6,300	0.00%
2024/04/11	1.3	141.16	0	0.00	142.00	1.3	6,385	0.02%
2024/04/10	0	145.50	0	0.00	145.50	0	6,613	0.00%
2024/04/09	0	0.00	2	145.50	145.50	-2	6,700	-0.03%
2024/04/08	1	147.50	0	0.00	146.00	1	6,701	0.01%
2024/04/03	11	152.32	13.1	152.44	153.00	-2.1	6,653	-0.03%
2024/04/01	3.1	147.15	1	146.06	146.00	2	6,500	0.03%
2024/03/29	0.1	144.50	0	0.00	144.00	0.1	6,539	0.00%
2024/03/28	3	144.01	0	0.00	143.00	3	6,631	0.05%
2024/03/27	2	149.00	0	0.00	147.50	2	6,657	0.03%
2024/03/26	10	155.50	1	152.00	148.00	9	6,672	0.13%
2024/03/25	26	156.00	6	155.42	154.00	20	6,721	0.30%
2024/03/22	1	149.50	0	0.00	152.00	1	6,761	0.01%
2024/03/21	4	148.50	4	146.88	146.50	0	6,791	0.00%
2024/03/20	12	153.54	14	150.71	148.00	-2	6,725	-0.03%
2024/03/19	15	160.20	11	158.59	158.00	4	6,646	0.06%
2024/03/15	2	153.50	3	152.67	153.50	-1	6,533	-0.02%
2024/03/13	0	152.00	0	0.00	153.50	0	6,499	0.00%
2024/03/12	1	158.00	1	157.50	157.50	0	6,554	0.00%
2024/03/11	1	156.00	4	153.00	154.50	-3	6,616	-0.05%
2024/03/08	0.7	147.00	0	0.00	148.00	0.7	6,843	0.01%
2024/03/07	4	162.00	7	161.71	155.50	-3	6,863	-0.04%
2024/03/06	1	156.50	0	0.00	156.50	1	6,810	0.01%
2024/03/05	11.1	158.71	8	158.69	153.00	3.1	7,132	0.04%
2024/03/04	1	152.00	2	150.00	149.50	-1	6,935	-0.01%
2024/03/01	6	145.08	6	147.08	149.00	0	7,028	0.00%
2024/02/29	2	141.00	0	0.00	141.50	2	7,376	0.03%
2024/02/26	0	0.00	0.4	140.00	141.50	-0.4	7,726	-0.01%
2024/02/23	2	142.50	2.5	143.90	142.00	-0.5	7,717	-0.01%
2024/02/22	1	146.00	0	0.00	145.50	1	7,700	0.01%
2024/02/21	4	149.50	4	151.00	147.50	0	7,663	0.00%
2024/02/20	3	145.50	2	145.50	143.50	1	7,390	0.01%
2024/02/19	2.1	143.07	10	143.75	146.00	-7.9	7,152	-0.11%
2024/02/16	0	0.00	2	131.50	133.00	-2	6,911	-0.03%
2024/02/15	10	130.30	11	130.05	131.00	-1	6,907	-0.01%
2024/02/05	2	129.00	3.2	127.84	127.50	-1.2	6,912	-0.02%
2024/02/02	0.2	125.00	0	0.00	123.00	0.2	7,017	0.00%
2024/01/31	2	124.00	1	124.00	124.00	1	7,284	0.01%
2024/01/30	0.2	120.00	3	121.00	121.00	-2.8	7,457	-0.04%
2024/01/29	1	119.50	0	0.00	117.00	1	7,574	0.01%
2024/01/25	0.2	116.50	0	0.00	115.50	0.2	7,829	0.00%
2024/01/24	2	118.25	0	0.00	118.00	2	8,076	0.02%
2024/01/05	3	117.67	1	117.00	117.00	2	8,054	0.02%
2024/01/04	13	121.96	9	124.00	118.50	4	7,944	0.05%
2024/01/03	2	120.50	0	0.00	120.00	2	7,701	0.03%
2023/12/29	0	0.00	2	131.00	131.00	-2	7,661	-0.03%
2023/12/27	1	132.00	5	129.70	132.00	-4	7,841	-0.05%
2023/12/26	2	129.25	1	130.00	130.00	1	7,810	0.01%
2023/12/25	5	128.80	1	129.50	129.50	4	7,736	0.05%
2023/12/22	2	122.00	2	121.75	123.50	0	7,629	0.00%
2023/12/20	1	123.50	1	122.00	122.00	0	7,532	0.00%
2023/12/19	1	124.00	0	0.00	122.50	1	7,433	0.01%
2023/12/18	1	128.00	1	129.50	129.50	0	7,350	0.00%
2023/12/14	2	135.50	2	135.00	134.00	0	7,408	0.00%
2023/12/13	1	138.50	1	136.00	136.00	0	7,405	0.00%
2023/12/11	0	0.00	1	141.50	140.50	-1	7,360	-0.01%
2023/12/08	0	0.00	1	142.00	139.00	-1	7,394	-0.01%
2023/12/07	8	139.31	7	141.57	137.50	1	7,512	0.01%
2023/12/06	3	141.33	4	141.25	142.00	-1	7,637	-0.01%
2023/12/05	4	136.38	3	136.83	139.00	1	7,538	0.01%
2023/12/04	2	140.25	2	140.25	139.50	0	7,401	0.00%
2023/12/01	5	139.00	4	137.13	137.50	1	7,428	0.01%
2023/11/30	12	137.67	14	139.25	139.00	-2	7,508	-0.03%
2023/11/29	5	130.30	5	128.60	130.50	0	7,336	0.00%
2023/11/28	6	127.50	6	126.50	127.50	0	7,309	0.00%
2023/11/27	22	133.39	17	131.59	125.50	5	7,161	0.07%
2023/11/24	4	133.00	6	135.00	139.00	-2	6,737	-0.03%
2023/11/22	0	0.00	0.2	122.50	122.50	-0.2	6,286	0.00%
2023/11/20	0	0.00	1	124.00	123.00	-1	6,208	-0.02%
2023/11/16	0.2	129.00	1	129.50	129.50	-0.8	6,124	-0.01%
2023/11/15	0	0.00	1	132.00	129.00	-1	6,074	-0.02%
2023/11/14	1	129.00	0	0.00	131.00	1	6,020	0.02%
2023/11/13	1	131.50	3	132.50	131.00	-2	5,958	-0.03%
2023/11/10	5	130.50	6	131.08	132.00	-1	5,855	-0.02%
2023/11/09	2	125.25	1	127.50	129.50	1	5,621	0.02%
2023/11/08	2	120.75	7	122.57	123.00	-5	5,388	-0.09%
2023/11/07	3	121.00	25	121.20	120.00	-22	5,235	-0.42%
2023/11/06	0	0.00	5.2	115.92	116.50	-5.2	4,945	-0.11%
2023/11/03	6	113.50	2	114.00	112.00	4	4,829	0.08%
2023/11/02	1	113.00	2	111.25	112.00	-1	4,675	-0.02%
2023/11/01	9.2	112.50	7	112.50	112.50	2.2	4,719	0.05%
2023/10/31	3	105.83	4	109.13	112.50	-1	4,614	-0.02%
2023/10/30	0	0.00	1	99.50	102.50	-1	4,409	-0.02%
2023/10/27	0	0.00	1	96.10	95.80	-1	4,291	-0.02%
2023/10/26	2	96.30	0	0.00	96.00	2	4,311	0.05%
2023/10/25	0	0.00	1	99.30	99.80	-1	4,325	-0.02%
2023/10/24	1	97.30	0	0.00	97.50	1	4,317	0.02%
2023/10/23	0	0.00	1	100.50	98.80	-1	4,354	-0.02%
2023/10/20	1	99.70	0	0.00	99.00	1	4,363	0.02%
2023/10/16	1	107.50	0	0.00	107.50	1	4,590	0.02%
2023/10/05	2	109.50	1	107.50	107.50	1	4,711	0.02%
2023/10/04	5	112.90	3	113.50	109.00	2	4,741	0.04%
2023/10/03	0	0.00	1	110.50	108.50	-1	4,573	-0.02%
2023/10/02	1	111.50	1	110.00	109.50	0	4,710	0.00%
2023/09/28	1	110.00	0	0.00	107.50	1	4,924	0.02%
2023/09/26	1	109.50	0	0.00	108.50	1	5,103	0.02%
2023/09/25	1	110.50	0	0.00	111.00	1	5,119	0.02%
2023/09/22	2	112.50	0	0.00	111.50	2	5,146	0.04%
2023/09/20	1	112.00	2	110.75	112.50	-1	5,107	-0.02%
2023/09/19	3	118.33	15	113.03	113.50	-12	5,073	-0.24%
2023/09/18	3	120.17	2	119.25	119.00	1	4,963	0.02%
2023/09/15	0.1	118.50	0	0.00	117.00	0.1	4,928	0.00%
2023/09/13	6	117.67	7	119.07	118.00	-1	4,824	-0.02%
2023/09/12	22	120.45	21	118.76	120.50	1	4,754	0.02%
2023/09/11	36	120.61	18	117.56	117.50	18	4,616	0.39%
2023/09/08	0.1	115.00	2	116.00	116.50	-1.9	4,370	-0.04%
2023/09/07	3	118.17	3	117.50	115.00	0	4,311	0.00%
2023/09/06	3	113.17	13	114.19	114.00	-10	4,118	-0.24%
2023/09/05	0	0.00	2	111.50	112.00	-2	3,955	-0.05%
2023/09/04	6	100.02	15	106.36	110.00	-9	3,740	-0.24%
2023/09/01	1	101.50	0	0.00	100.00	1	3,578	0.03%
2023/08/31	0.2	98.40	0	0.00	97.00	0.2	3,519	0.00%
2023/08/30	2	96.45	6	96.87	97.70	-4	3,555	-0.11%
2023/08/29	1	92.00	0	0.00	91.70	1	3,535	0.03%
2023/08/28	1	90.80	1	91.20	90.60	0	3,558	0.00%
2023/08/24	2	94.50	2	94.55	94.40	0	3,576	0.00%
2023/08/23	0	0.00	1	93.20	94.60	-1	3,561	-0.03%
2023/08/22	1	89.80	0	0.00	90.40	1	3,524	0.03%
2023/08/16	5	89.12	5	87.70	88.90	0	3,512	0.00%
2023/08/10	0	0.00	2	94.00	93.60	-2	3,487	-0.06%
2023/08/08	3	99.33	3	98.73	99.20	0	3,431	0.00%
2023/08/07	9	100.38	6	100.10	100.00	3	3,397	0.09%
2023/08/04	0	0.00	3	97.50	99.50	-3	3,254	-0.09%
2023/07/28	1	93.10	0	0.00	91.60	1	3,081	0.03%
2023/07/26	1	92.00	0	0.00	90.00	1	3,101	0.03%
2023/07/24	5	100.52	5	98.32	95.90	0	3,095	0.00%
2023/07/21	1	97.60	0	0.00	97.50	1	3,030	0.03%
2023/07/20	1	97.60	7	99.80	100.00	-6	3,024	-0.20%
2023/07/19	5	98.24	2	97.75	96.20	3	2,932	0.10%
2023/07/17	0	0.00	5	95.90	96.60	-5	2,913	-0.17%
2023/07/14	2	99.00	2	97.60	97.60	0	2,935	0.00%
2023/07/13	2	100.50	2	97.60	97.60	0	2,963	0.00%
2023/07/12	2	103.75	1	99.20	99.20	1	2,963	0.03%
2023/07/11	8	102.06	8	103.00	103.00	0	2,923	0.00%
2023/07/10	6	98.10	6	99.08	99.90	0	2,853	0.00%
2023/07/07	13	97.53	12	96.68	96.40	1	2,797	0.04%
2023/07/06	8	99.69	6	101.00	101.00	2	2,753	0.07%
2023/07/05	7	95.47	6	96.80	93.90	1	2,569	0.04%
2023/06/30	6	90.15	6	91.10	90.30	0	2,543	0.00%
2023/06/16	3	90.60	0	0.00	90.50	3	3,177	0.09%
2023/06/14	1	88.90	0	0.00	88.60	1	3,176	0.03%
2023/06/13	3	90.33	0	0.00	90.70	3	3,171	0.09%
2023/06/12	5	89.84	0	0.00	89.80	5	3,162	0.16%
2023/06/07	0	0.00	1	93.60	93.20	-1	3,092	-0.03%
2023/06/06	0	0.00	1	89.60	89.60	-1	2,970	-0.03%
2023/06/05	0	0.00	4	90.85	90.00	-4	2,919	-0.14%
2023/06/02	1	87.70	1	87.30	88.10	0	2,829	0.00%
2023/06/01	1	83.00	1	84.80	84.10	0	2,751	0.00%
2023/05/02	3	84.50	0	0.00	84.30	3	2,862	0.10%
2023/04/28	2	83.30	0	0.00	82.80	2	2,943	0.07%
2023/04/25	0	0.00	5	85.68	83.00	-5	2,969	-0.17%
2023/04/24	0	0.00	1	88.40	88.30	-1	2,943	-0.03%
2023/04/21	1	90.40	0	0.00	89.00	1	2,953	0.03%
2023/04/19	2	94.60	15	94.77	94.10	-13	3,037	-0.43%
2023/04/18	2	93.10	0	0.00	93.00	2	3,004	0.07%
2023/04/17	1	94.00	0	0.00	93.90	1	3,010	0.03%
2023/04/12	3	93.23	1	93.40	93.40	2	2,911	0.07%
2023/04/11	0	0.00	2	93.20	93.70	-2	2,871	-0.07%
2023/04/10	1	91.60	1	91.20	91.00	0	2,772	0.00%
2023/04/06	1	87.60	1	89.00	89.00	0	2,638	0.00%
2023/03/31	2	85.95	2	87.20	87.20	0	2,585	0.00%
2023/03/30	13	86.91	17	86.98	87.80	-4	2,526	-0.16%
2023/03/29	38	86.97	42	88.74	85.10	-4	2,387	-0.17%
2023/03/27	0	0.00	2	80.05	82.80	-2	1,974	-0.10%
2023/03/20	2	77.80	0	0.00	77.30	2	1,850	0.11%
2023/03/08	10	78.50	0	0.00	78.90	10	1,918	0.52%
2023/03/03	12	77.20	12	75.73	77.50	0	2,067	0.00%
2023/03/02	0	77.00	0	0.00	76.60	0	2,322	0.00%
2023/03/01	1	76.90	0	0.00	77.10	1	2,428	0.04%
2023/02/23	0	0.00	1	78.30	78.00	-1	2,420	-0.04%
2023/02/21	2	81.05	1	81.90	79.20	1	2,423	0.04%
2023/02/10	0	0.00	8	75.60	76.30	-8	2,431	-0.33%
2023/02/07	0	0.00	2	77.20	77.30	-2	2,404	-0.08%
2023/02/02	0	0.00	1	78.70	78.40	-1	2,458	-0.04%
2023/01/31	3	78.50	2	78.60	79.50	1	2,460	0.04%
2023/01/30	8	79.90	0	0.00	79.90	8	2,435	0.33%
2023/01/17	7	72.49	7	70.90	74.20	0	2,326	0.00%
2023/01/11	0	0.00	1	74.60	74.10	-1	2,223	-0.04%
2023/01/10	8	73.94	8	74.68	74.20	0	2,221	0.00%
2023/01/09	1	76.00	1	77.10	75.20	0	2,193	0.00%
2023/01/06	0	0.00	1	73.60	73.10	-1	2,076	-0.05%
2023/01/05	2	73.00	0	0.00	71.90	2	2,069	0.10%
2022/12/21	5	67.30	0	0.00	66.60	5	2,129	0.23%
2022/12/12	2	71.10	2	69.95	70.90	0	2,117	0.00%
2022/12/09	2	70.55	2	71.10	69.80	0	2,110	0.00%
2022/12/06	6	73.62	6	74.77	73.20	0	2,080	0.00%
2022/12/01	4	75.85	5	76.58	75.40	-1	2,018	-0.05%
2022/11/29	9	76.11	8	76.44	76.40	1	1,991	0.05%
2022/11/28	10	79.26	11	78.95	78.80	-1	1,970	-0.05%
2022/11/25	1	79.70	6	80.07	79.30	-5	1,999	-0.25%
2022/11/24	6	80.35	1	81.60	81.50	5	2,007	0.25%
2022/11/23	0	70.30	0	0.00	75.50	0	1,717	0.00%
2022/11/22	0	67.90	0	0.00	68.70	0	1,617	0.00%
2022/11/21	1	69.40	0	0.00	67.60	1	1,615	0.06%
2022/11/14	2	65.90	2	67.20	67.20	0	1,735	0.00%
2022/11/11	4	69.15	4	69.40	65.80	0	1,720	0.00%
2022/11/10	0	0.00	1	66.90	66.90	-1	1,656	-0.06%
2022/11/03	2	61.70	3	63.00	63.40	-1	1,598	-0.06%
2022/11/01	3	61.97	2	62.90	63.10	1	1,571	0.06%
2022/09/29	1	59.80	1	60.70	60.20	0	1,383	0.00%
2022/09/28	7	60.63	2	63.65	59.70	5	1,402	0.36%
2022/09/27	3	64.10	0	0.00	63.50	3	1,407	0.21%
2022/09/26	1	66.10	0	0.00	66.10	1	1,423	0.07%
2022/09/23	0	0.00	3	70.80	70.20	-3	1,429	-0.21%
2022/09/22	2	70.55	2	69.45	71.50	0	1,445	0.00%
2022/09/16	0	0.00	1	75.10	74.50	-1	1,459	-0.07%
2022/09/07	0	0.00	2	73.60	74.10	-2	1,564	-0.13%
2022/09/06	1	77.00	0	0.00	75.50	1	1,579	0.06%
2022/09/05	2	79.50	0	0.00	78.00	2	1,578	0.13%
2022/09/01	1	81.50	0	0.00	80.80	1	1,578	0.06%
2022/08/31	2	81.50	2	82.60	82.00	0	1,524	0.00%
2022/08/24	4	79.15	4	79.30	77.20	0	1,540	0.00%
2022/08/23	1	79.60	1	81.00	82.00	0	1,536	0.00%
2022/08/15	0	0.00	2	76.50	76.50	-2	1,532	-0.13%
2022/08/04	2	70.40	0	0.00	69.20	2	1,658	0.12%
2022/07/27	2	68.80	2	68.10	70.90	0	1,751	0.00%
2022/07/13	0.1	69.90	0	0.00	69.30	0.1	1,821	0.01%
2022/07/08	1	71.40	1	73.10	72.30	0	1,823	0.00%
2022/07/01	1	78.50	0	0.00	77.10	1	1,816	0.06%
2022/06/14	5	86.00	5	88.50	88.50	0	1,838	0.00%
2022/06/13	5	90.00	0	0.00	88.10	5	1,867	0.27%
2022/06/02	0	0.00	10	94.18	94.10	-10	1,939	-0.52%
2022/06/01	0	0.00	5	95.50	95.40	-5	1,958	-0.26%
2022/05/31	0	0.00	1	91.10	94.40	-1	1,934	-0.05%
2022/05/27	2	87.10	2	86.60	88.20	0	1,926	0.00%
2022/05/24	1	85.30	0	0.00	83.60	1	1,972	0.05%
2022/05/19	0	0.00	0.3	86.90	88.00	-0.3	1,989	-0.02%
2022/05/18	11	89.89	2	88.20	88.00	9	2,001	0.45%
2022/05/17	2	86.90	2	88.45	88.80	0	1,971	0.00%
2022/04/26	2	90.55	0	0.00	89.80	2	2,145	0.09%
2022/04/21	0	0.00	1	93.30	92.90	-1	2,136	-0.05%
2022/04/20	1	90.90	1	90.30	90.60	0	2,184	0.00%
2022/04/08	0	0.00	1	95.50	97.60	-1	2,513	-0.04%
2022/03/24	0	0.00	1	101.00	102.00	-1	2,627	-0.04%
2022/03/22	0	0.00	1	101.50	101.50	-1	2,738	-0.04%
2022/03/21	1	101.50	0	0.00	101.50	1	2,741	0.04%
2022/03/17	0	0.00	4	101.00	101.50	-4	2,748	-0.15%
2022/03/11	7	98.43	0	0.00	98.20	7	2,642	0.26%
2022/03/10	2	104.50	1	104.00	103.00	1	2,574	0.04%
2022/03/09	0	0.00	0.2	100.50	100.50	-0.2	2,586	-0.01%
2022/03/08	7	102.06	3	100.00	99.60	4	2,604	0.15%
2022/03/07	2	102.00	5	102.00	101.50	-3	2,589	-0.12%
2022/03/04	1	108.00	0	0.00	106.00	1	2,595	0.04%
2022/03/03	7	110.00	13	110.27	110.00	-6	2,628	-0.23%
2022/03/01	10	105.00	0	0.00	106.50	10	2,633	0.38%
2022/02/25	10	103.50	0	0.00	101.50	10	2,676	0.37%
2022/02/24	3	102.83	0	0.00	101.00	3	2,723	0.11%
2022/02/22	2	103.50	3	105.67	104.50	-1	2,759	-0.04%
2022/02/21	1	109.50	0	0.00	109.50	1	2,769	0.04%
2022/02/16	0	0.00	0.3	109.00	109.00	-0.3	2,929	-0.01%
2022/02/15	1	107.50	1	110.00	107.50	0	2,937	0.00%
2022/02/11	6	114.50	2	113.50	113.50	4	2,876	0.14%
2022/02/10	0	0.00	1	115.50	118.00	-1	2,850	-0.04%
2022/02/08	1	116.50	1	117.50	116.00	0	2,795	0.00%
2022/02/07	1	114.00	0	0.00	115.00	1	2,876	0.03%
2022/01/25	2	116.00	0	0.00	116.50	2	2,991	0.07%
2022/01/21	0	0.00	0.2	117.50	117.00	-0.2	3,215	-0.01%
2022/01/14	1	122.50	1	123.00	123.00	0	3,713	0.00%
2022/01/12	7	121.21	1.2	121.25	119.00	5.8	3,707	0.16%
2022/01/11	3	127.33	0.2	127.50	125.50	2.9	3,610	0.08%
2022/01/10	0	0.00	2	128.50	130.50	-2	3,587	-0.06%
2022/01/07	17	129.82	17	131.03	130.50	0	3,580	0.00%
2022/01/06	1	136.50	0	0.00	136.00	1	3,506	0.03%
2022/01/05	1	138.00	0	0.00	138.50	1	3,510	0.03%
2021/12/27	1	141.50	0	0.00	142.50	1	3,682	0.03%
2021/12/24	0	0.00	3	142.00	141.50	-3	3,727	-0.08%
2021/12/23	3	140.50	0	0.00	141.00	3	3,746	0.08%
2021/12/22	0	0.00	2	139.25	139.50	-2	3,769	-0.05%
2021/12/21	1	137.00	1	135.50	137.50	0	3,741	0.00%
2021/12/20	2	134.50	2	133.00	133.50	0	3,731	0.00%
2021/12/17	1	135.00	1.2	136.57	137.50	-0.2	3,723	0.00%
2021/12/16	0	0.00	1	143.00	142.50	-1	3,647	-0.03%
2021/12/15	1	140.50	0	0.00	140.00	1	3,687	0.03%
2021/12/13	0	0.00	1	147.50	144.00	-1	3,887	-0.03%
2021/12/08	2	146.00	0	0.00	145.00	2	4,087	0.05%
2021/12/06	1	144.50	1	145.50	144.00	0	4,114	0.00%
2021/12/01	0	0.00	17	145.21	146.50	-17	4,262	-0.40%
2021/11/30	5	150.00	0	0.00	147.00	5	4,382	0.11%
2021/11/26	0	0.00	1	143.00	145.00	-1	4,498	-0.02%
2021/11/25	3.2	150.88	0	0.00	148.00	3.2	4,473	0.07%
2021/11/24	1	149.50	1	149.50	149.00	0	4,490	0.00%
2021/11/23	1	152.50	0	0.00	151.00	1	4,467	0.02%
2021/11/19	1	156.00	1	159.50	156.00	0	4,636	0.00%
2021/11/18	1	156.00	2	156.00	156.00	-1	4,675	-0.02%
2021/11/17	2	155.50	1	157.00	157.50	1	4,698	0.02%
2021/11/16	2.1	153.10	1	154.00	154.50	1.1	4,643	0.02%
2021/11/15	3	154.00	6	152.75	151.50	-3	4,594	-0.07%
2021/11/12	1	153.50	0.1	151.50	152.50	0.9	4,614	0.02%
2021/11/10	0.2	152.00	0	0.00	151.50	0.2	4,664	0.00%
2021/11/09	0	0.00	1.3	148.23	148.50	-1.3	4,682	-0.03%
2021/11/05	8.1	151.70	0	0.00	152.00	8.1	4,661	0.17%
2021/11/04	1	150.00	0	0.00	150.00	1	4,693	0.02%
2021/11/02	0.1	154.50	4	160.50	154.00	-3.9	4,621	-0.08%
2021/11/01	10	159.50	0	0.00	161.00	10	4,584	0.22%
2021/10/29	11	161.50	18	164.69	159.50	-7	4,642	-0.15%
2021/10/28	10.1	160.48	2	158.50	158.50	8.1	4,492	0.18%
2021/10/27	0.2	153.00	0	0.00	161.50	0.2	4,457	0.00%
2021/10/26	1	145.50	4	147.13	149.00	-3	4,249	-0.07%
2021/10/22	1	140.00	0	0.00	140.00	1	4,315	0.02%
2021/10/21	4.2	145.59	4	147.00	143.50	0.2	4,357	0.00%
2021/10/20	2	143.50	0	0.00	143.50	2	4,338	0.05%
2021/10/15	3	139.50	0	0.00	140.00	3	4,962	0.06%
2021/10/14	0	0.00	2	136.00	136.00	-2	5,063	-0.04%
2021/10/12	1	137.00	1	136.00	136.50	0	5,191	0.00%
2021/10/08	0	0.00	1	142.00	142.00	-1	5,281	-0.02%
2021/10/06	3	137.50	1	135.00	137.50	2	5,607	0.04%
2021/09/29	2	142.00	0.4	140.00	140.50	1.7	6,543	0.03%
2021/09/28	1	146.00	0	0.00	148.00	1	6,625	0.02%
2021/09/24	1	150.00	1	150.50	150.50	0	6,839	0.00%
2021/09/23	1	149.00	0	0.00	150.00	1	6,992	0.01%
2021/09/17	2	146.50	2	150.00	150.50	0	7,006	0.00%
2021/09/16	1	149.00	2	145.50	144.50	-1	7,056	-0.01%
2021/09/15	0.4	152.00	1.1	148.82	150.00	-0.8	7,098	-0.01%
2021/09/14	2	157.25	2	159.50	159.50	0	7,042	0.00%
2021/09/13	0.1	160.00	0	0.00	157.00	0.1	7,067	0.00%
2021/09/08	0	0.00	1.1	166.73	164.00	-1.1	7,095	-0.02%
2021/09/06	0.1	171.00	2	173.75	172.00	-1.9	7,207	-0.03%
2021/09/03	3	175.17	0	0.00	174.00	3	7,311	0.04%
2021/09/01	1	173.50	1	175.00	175.00	0	7,580	0.00%
2021/08/30	0	0.00	0.4	166.00	166.00	-0.4	7,499	-0.01%
2021/08/26	0	0.00	1	170.00	170.50	-1	7,514	-0.01%
2021/08/25	3.5	168.93	6	168.75	170.00	-2.5	7,537	-0.03%
2021/08/24	0	0.00	1	159.00	162.00	-1	7,398	-0.01%
2021/08/23	1	155.50	1	149.50	155.00	0	7,405	0.00%
2021/08/20	1	143.00	0	0.00	145.00	1	7,416	0.01%
2021/08/19	2	146.50	1	146.50	144.50	1	7,559	0.01%
2021/08/18	1.1	145.45	1	146.50	150.00	0.1	7,845	0.00%
2021/08/16	1	142.50	0	0.00	147.50	1	7,970	0.01%
2021/08/12	0	0.00	0.1	154.00	153.50	-0.1	7,946	0.00%
2021/08/10	0	0.00	2	152.50	154.00	-2	8,085	-0.02%
2021/08/02	0.1	162.50	0	0.00	161.50	0.1	8,306	0.00%
2021/07/28	0	0.00	0.5	161.50	165.00	-0.5	8,391	-0.01%
2021/07/27	0.1	169.50	2.5	169.90	169.50	-2.4	8,463	-0.03%
2021/07/26	1	177.00	0	0.00	177.50	1	8,524	0.01%
2021/07/23	1	184.50	3	177.83	176.00	-2	8,542	-0.02%
2021/07/22	1	184.00	1	187.50	183.50	0	8,500	0.00%
2021/07/21	3	181.83	3	182.00	187.50	0	8,323	0.00%
2021/07/20	0.1	175.00	0	0.00	173.50	0.1	8,132	0.00%
2021/07/19	0.1	182.00	0	0.00	181.00	0.1	8,090	0.00%
2021/07/16	2	178.50	1	178.50	178.00	1	8,076	0.01%
2021/07/15	1	190.00	1	186.00	186.00	0	8,031	0.00%
2021/07/14	1	188.00	3	185.17	187.00	-2	7,974	-0.03%
2021/07/13	7	189.50	6	189.42	181.50	1	7,875	0.01%
2021/07/12	3	181.17	4	182.38	187.00	-1	7,644	-0.01%
2021/07/09	0	0.00	5	174.20	171.00	-5	7,354	-0.07%
2021/07/08	6	169.67	24	171.96	170.00	-18	7,228	-0.25%
2021/07/07	4	167.00	10	166.30	167.50	-6	7,034	-0.09%
2021/07/06	0	0.00	0.1	161.00	160.50	-0.1	6,822	0.00%
2021/07/05	3.1	162.82	3	163.00	161.50	0.1	6,856	0.00%
2021/07/02	2	155.75	12.1	157.56	160.50	-10.1	6,846	-0.15%
2021/07/01	3	152.67	0	0.00	150.00	3	6,993	0.04%
2021/06/30	7	157.57	4	157.50	155.50	3	6,981	0.04%
2021/06/29	2	154.50	2	155.50	154.00	0	6,883	0.00%
2021/06/28	1	156.50	0	0.00	156.50	1	6,977	0.01%
2021/06/24	3	156.83	5	156.10	155.50	-2	6,906	-0.03%
2021/06/23	0	0.00	2	151.00	152.00	-2	6,737	-0.03%
2021/06/22	2	149.50	2	150.50	148.50	0	6,674	0.00%
2021/06/21	2	146.50	1	148.50	149.50	1	6,650	0.01%
2021/06/18	1	152.00	2	151.00	149.00	-1	6,656	-0.02%
2021/06/17	0	0.00	2	149.00	151.00	-2	6,696	-0.03%
2021/06/16	1	149.50	5	155.50	148.50	-4	6,684	-0.06%
2021/06/15	4	150.25	3	149.67	151.00	1	6,544	0.02%
2021/06/11	5	148.40	5	150.20	147.00	0	6,582	0.00%
2021/06/10	11	148.86	14	149.00	147.00	-3	6,566	-0.05%
2021/06/09	0	0.00	3	141.17	141.00	-3	6,218	-0.05%
2021/06/07	4	138.00	4	138.50	138.50	0	6,302	0.00%
2021/06/04	3	136.33	4	139.88	140.00	-1	6,304	-0.02%
2021/06/03	2	137.00	4	139.00	137.50	-2	6,390	-0.03%
2021/06/02	9	139.17	1	139.50	136.00	8	6,376	0.13%
2021/06/01	2	142.75	16	142.59	143.00	-14	6,310	-0.22%
2021/05/28	6	139.17	7	140.36	141.50	-1	6,278	-0.02%
2021/05/27	5	138.40	10.1	140.00	138.00	-5.1	6,266	-0.08%
2021/05/26	7.1	136.30	5	136.40	135.50	2.1	6,186	0.03%
2021/05/25	32	132.25	37.1	133.88	135.00	-5.1	5,925	-0.09%
2021/05/24	0	0.00	1	123.50	123.00	-1	5,848	-0.02%
2021/05/20	2.1	119.90	2	123.50	117.00	0.1	5,981	0.00%
2021/05/19	3.1	119.05	3	119.00	121.50	0.1	6,021	0.00%
2021/05/18	86	118.88	86	123.00	123.00	0	6,011	0.00%
2021/05/17	7	113.57	4	115.00	117.00	3	6,035	0.05%
2021/05/14	10	116.75	7	116.86	116.00	3	6,001	0.05%
2021/05/13	0	0.00	2	120.00	121.50	-2	6,052	-0.03%
2021/05/12	5	112.60	5.5	113.85	113.00	-0.5	6,237	-0.01%
2021/05/11	5	121.80	0	0.00	119.00	5	6,303	0.08%
2021/05/10	12	131.50	3	132.50	129.50	9	6,376	0.14%
2021/05/07	25	131.08	26.2	131.39	134.50	-1.2	6,490	-0.02%
2021/05/06	0	0.00	0.1	127.00	124.00	-0.1	6,531	0.00%
2021/05/05	4.1	130.70	3	133.50	127.00	1.1	6,646	0.02%
2021/05/04	1	127.50	1	131.00	129.00	0	6,867	0.00%
2021/05/03	5.3	148.55	20	150.38	141.50	-14.8	7,454	-0.20%
2021/04/29	20	156.00	0	0.00	156.00	20	7,692	0.26%
2021/04/28	2	156.50	2	158.50	158.00	0	7,845	0.00%
2021/04/27	0	0.00	3	158.83	159.00	-3	7,982	-0.04%
2021/04/26	1	152.00	4	153.00	152.00	-3	8,109	-0.04%
2021/04/22	0.1	154.00	0	0.00	148.50	0.1	8,232	0.00%
2021/04/21	1	157.50	1	158.00	156.00	0	8,435	0.00%
2021/04/20	5	156.40	2	157.50	159.00	3	8,825	0.03%
2021/04/19	1.2	157.00	1	155.00	158.00	0.2	9,012	0.00%
2021/04/16	4	153.50	3	154.50	152.50	1	9,471	0.01%
2021/04/15	5	153.00	2	155.50	156.00	3	9,474	0.03%
2021/04/14	3	156.50	6	152.92	155.00	-3	9,509	-0.03%
2021/04/13	0	0.00	1	162.50	158.50	-1	9,638	-0.01%
2021/04/12	2	166.75	1	168.50	163.00	1	9,678	0.01%
2021/04/09	1	167.50	2	166.25	164.00	-1	9,762	-0.01%
2021/04/08	40.5	169.85	13.2	167.60	166.50	27.3	9,878	0.28%
2021/04/07	39	165.92	30	166.38	165.50	9	9,876	0.09%
2021/04/06	0	0.00	1	155.50	157.00	-1	9,798	-0.01%
2021/04/01	2	153.50	1	160.00	153.00	1	10,358	0.01%
2021/03/31	13.4	152.64	44.3	154.19	156.00	-30.9	10,433	-0.30%
2021/03/30	4	147.63	10	149.00	149.00	-6	10,451	-0.06%
2021/03/29	40	147.89	0	0.00	147.50	40	10,529	0.38%
2021/03/26	1	145.00	2	144.50	145.50	-1	10,544	-0.01%
2021/03/25	1.1	139.09	0	0.00	141.00	1.1	10,589	0.01%
2021/03/24	1.1	143.86	2	144.75	142.50	-0.9	10,613	-0.01%
2021/03/23	0	0.00	4	142.50	142.50	-4	10,681	-0.04%
2021/03/22	6	140.50	2	142.00	141.00	4	10,744	0.04%
2021/03/19	3.2	144.44	0	0.00	144.50	3.2	10,707	0.03%
2021/03/18	2	147.00	2	148.00	148.00	0	10,725	0.00%
2021/03/17	2	147.00	3	148.50	146.00	-1	10,821	-0.01%
2021/03/16	2	144.25	2.1	146.62	146.50	-0.1	10,811	0.00%
2021/03/15	2	151.00	8	149.00	147.50	-6	10,953	-0.05%
2021/03/12	0.1	152.00	2	155.00	152.00	-1.9	10,983	-0.02%
2021/03/11	0.1	150.50	0	0.00	150.50	0.1	11,073	0.00%
2021/03/10	0	0.00	1	149.50	148.00	-1	11,186	-0.01%
2021/03/09	15	146.37	14	145.36	149.50	1	11,559	0.01%
2021/03/05	2	156.50	2	157.50	156.50	0	12,262	0.00%
2021/03/04	2.1	160.90	0	0.00	158.00	2.1	12,337	0.02%
2021/03/03	2	157.00	3	159.00	163.00	-1	12,440	-0.01%
2021/03/02	2	162.00	4	163.50	161.00	-2	12,817	-0.02%
2021/02/26	4	159.75	0	0.00	159.50	4	12,899	0.03%
2021/02/25	2	166.00	2	170.00	166.00	0	12,939	0.00%
2021/02/24	1	170.50	1	166.50	166.50	0	13,244	0.00%
2021/02/23	1	168.50	0	0.00	167.50	1	13,435	0.01%
2021/02/22	2	171.00	1	171.50	171.00	1	13,582	0.01%
2021/02/19	2	164.75	7	166.57	167.00	-5	13,916	-0.04%
2021/02/18	1	162.00	0	0.00	164.50	1	14,899	0.01%
2021/02/17	4	160.50	7	162.50	164.50	-3	15,466	-0.02%
2021/02/05	10	158.30	2	159.00	156.00	8	15,559	0.05%
2021/02/04	11.2	159.07	8	158.56	159.50	3.2	15,583	0.02%
2021/02/03	10	170.00	6	173.50	163.00	4	15,439	0.03%
2021/02/02	8	158.88	12	160.67	168.00	-4	15,199	-0.03%
2021/02/01	4	153.63	3	152.17	155.50	1	15,066	0.01%
2021/01/29	5	162.90	4	162.00	155.00	1	14,987	0.01%
2021/01/28	11	161.64	8	162.13	160.00	3	14,856	0.02%
2021/01/27	10	165.25	13	167.00	166.50	-3	14,893	-0.02%
2021/01/26	15	170.10	12	167.54	163.00	3	14,728	0.02%
2021/01/25	80	169.28	77	171.19	167.00	3	14,401	0.02%
2021/01/22	7	160.93	10	162.55	166.00	-3	13,660	-0.02%
2021/01/21	0	0.00	4	151.25	151.00	-4	13,328	-0.03%
2021/01/20	26	149.12	53	147.53	146.50	-27	13,151	-0.21%
2021/01/19	30	150.83	14	149.32	150.00	16	12,974	0.12%
2021/01/18	12	140.04	15	141.57	142.50	-3	12,790	-0.02%
2021/01/15	6	146.50	8	144.50	142.50	-2	12,768	-0.02%
2021/01/14	38	152.24	32	149.94	146.00	6	12,692	0.05%
2021/01/13	27.1	146.25	37	148.46	149.00	-10	12,473	-0.08%
2021/01/12	76	142.92	194	143.37	140.00	-118	12,074	-0.98%	大賣/鉅額交易
2021/01/11	17	139.65	251	144.22	144.50	-234	11,881	-1.97%	大賣/鉅額交易
2021/01/08	46	132.93	3	133.33	134.00	43	11,457	0.38%
2021/01/07	28	133.84	26	132.52	132.50	2	11,486	0.02%
2021/01/06	325	138.66	12	136.71	133.50	313	11,728	2.67%	大買/鉅額交易
2021/01/05	6	136.75	5	138.00	138.50	1	11,645	0.01%
2021/01/04	4	136.50	3	138.50	138.50	1	11,776	0.01%
2020/12/31	15	139.17	19	138.42	135.00	-4	11,690	-0.03%
2020/12/30	5	137.50	1	138.00	137.00	4	11,732	0.03%
2020/12/29	5	135.50	6	137.00	136.50	-1	11,841	-0.01%
2020/12/28	32	136.81	33	137.27	138.00	-1	11,835	-0.01%
2020/12/25	1	127.50	5	129.90	131.00	-4	11,339	-0.04%
2020/12/24	1	129.50	2	131.00	127.00	-1	11,406	-0.01%
2020/12/22	2	125.50	10	126.00	122.00	-8	11,699	-0.07%
2020/12/21	0	0.00	4	122.13	126.00	-4	11,830	-0.03%
2020/12/18	1	126.00	3	125.83	123.00	-2	11,962	-0.02%
2020/12/17	1	125.50	0	0.00	125.50	1	12,014	0.01%
2020/12/16	1	121.00	1	125.00	123.50	0	12,000	0.00%
2020/12/14	0.1	121.00	0	0.00	121.00	0.1	12,254	0.00%
2020/12/11	2	121.75	4	121.50	121.50	-2	12,564	-0.02%
2020/12/09	5	128.00	11	130.14	128.50	-6	13,476	-0.04%
2020/12/07	12	125.25	1	124.50	123.00	11	13,556	0.08%
2020/12/04	3	127.50	0	0.00	129.00	3	13,392	0.02%
2020/12/03	19	130.18	12	131.88	128.00	7	13,218	0.05%
2020/12/02	24	130.02	34	129.63	131.00	-10	12,834	-0.08%
2020/12/01	10	122.20	12	122.00	123.50	-2	12,089	-0.02%
2020/11/30	4	123.25	1	122.50	121.50	3	12,080	0.02%
2020/11/27	5	122.10	4	123.50	122.00	1	11,996	0.01%
2020/11/26	15	124.17	15	124.23	124.50	0	11,870	0.00%
2020/11/25	12	120.50	5	120.60	117.00	7	11,431	0.06%
2020/11/24	27	121.28	20	121.40	120.50	7	11,304	0.06%
2020/11/23	11	125.95	3	125.67	122.00	8	11,216	0.07%
2020/11/20	12	119.42	14	122.68	126.00	-2	10,951	-0.02%
2020/11/19	5	122.00	15	122.17	121.00	-10	10,676	-0.09%
2020/11/18	7	121.21	19	120.53	121.50	-12	10,487	-0.11%
2020/11/17	33	122.92	28	123.32	118.50	5	10,075	0.05%
2020/11/16	8	115.00	14	117.29	119.00	-6	9,131	-0.07%
2020/11/13	3	108.33	4	106.88	108.50	-1	8,563	-0.01%
2020/11/12	0	0.00	8	103.63	104.50	-8	8,433	-0.09%
2020/11/11	7	102.00	2	102.00	102.50	5	8,359	0.06%
2020/11/10	3	102.00	1	100.50	100.50	2	8,369	0.02%
2020/11/09	1	104.50	1	104.00	104.00	0	8,364	0.00%
2020/11/06	1	103.00	1	104.50	103.00	0	8,358	0.00%
2020/11/05	2	101.50	3	102.67	103.00	-1	8,347	-0.01%
2020/11/04	3	103.50	2	104.25	102.50	1	8,368	0.01%
2020/11/03	0	0.00	1	100.50	100.50	-1	8,487	-0.01%
2020/11/02	1	98.40	1	99.00	99.50	0	8,522	0.00%
2020/10/30	0	0.00	5	100.00	98.50	-5	8,509	-0.06%
2020/10/29	1	99.70	0	0.00	100.50	1	8,513	0.01%
2020/10/28	2	102.50	2	103.00	102.00	0	8,516	0.00%
2020/10/26	2	102.50	3	103.33	102.00	-1	8,498	-0.01%
2020/10/23	0	0.00	6	103.50	104.00	-6	8,564	-0.07%
2020/10/22	4	101.50	0	0.00	101.00	4	8,547	0.05%
2020/10/21	1	102.50	2	104.00	102.50	-1	8,582	-0.01%
2020/10/20	1	103.00	0	0.00	102.50	1	8,585	0.01%
2020/10/19	1	103.00	4	103.25	103.00	-3	8,628	-0.03%
2020/10/16	4	102.50	2	104.50	101.00	2	8,639	0.02%
2020/10/15	7	105.00	1	104.00	103.50	6	8,629	0.07%
2020/10/14	0	0.00	5	108.00	105.00	-5	8,754	-0.06%
2020/10/13	4	103.75	6	104.75	106.00	-2	8,527	-0.02%
2020/10/12	4	103.75	9	105.22	106.00	-5	8,498	-0.06%
2020/10/08	1	101.50	1	102.00	101.00	0	8,424	0.00%
2020/10/07	5	105.30	5	105.60	102.50	0	8,470	0.00%
2020/10/06	5	104.40	7	104.43	104.50	-2	8,478	-0.02%
2020/10/05	4	103.00	3	103.00	103.50	1	8,798	0.01%
2020/09/30	2	100.15	3	101.00	101.50	-1	9,160	-0.01%
2020/09/29	3	100.83	3	101.17	101.00	0	9,258	0.00%
2020/09/28	3	99.67	5	99.96	102.00	-2	9,259	-0.02%
2020/09/25	4	96.05	4	97.63	94.60	0	9,281	0.00%
2020/09/24	4	99.20	2	98.20	97.10	2	9,450	0.02%
2020/09/23	6	100.00	9	100.92	102.00	-3	9,534	-0.03%
2020/09/22	3	97.03	5	97.70	98.00	-2	9,348	-0.02%
2020/09/21	2	99.70	0	0.00	97.40	2	9,295	0.02%
2020/09/17	4	102.13	6.7	102.10	100.00	-2.7	9,114	-0.03%
2020/09/16	7	100.67	3	101.67	100.00	4	8,922	0.04%
2020/09/15	13.8	98.96	18	100.66	102.00	-4.2	8,637	-0.05%
2020/09/14	32.3	99.57	42	99.40	96.70	-9.7	8,137	-0.12%
2020/09/11	12.3	93.56	4	93.28	95.30	8.3	7,562	0.11%
2020/09/10	0	0.00	1	89.50	89.20	-1	7,233	-0.01%
2020/09/09	1	87.80	1	88.70	89.00	0	7,201	0.00%
2020/09/08	1	87.90	1	87.70	88.20	0	7,241	0.00%
2020/09/07	0	0.00	3	89.30	87.40	-3	7,315	-0.04%
2020/09/01	1	86.50	1	85.10	85.10	0	7,370	0.00%
2020/08/31	1	87.50	1	86.30	86.30	0	7,492	0.00%
2020/08/28	1	87.90	1	87.20	87.20	0	7,879	0.00%
2020/08/27	4	88.63	9	87.94	88.10	-5	7,968	-0.06%
2020/08/26	15	87.90	2	89.20	89.50	13	8,010	0.16%
2020/08/21	0	0.00	5	83.00	84.50	-5	8,076	-0.06%
2020/08/20	22	82.84	21	81.31	81.50	1	8,083	0.01%
2020/08/19	5	86.22	0	0.00	86.20	5	8,041	0.06%
2020/08/18	1	91.00	17	88.53	88.80	-16	8,071	-0.20%
2020/08/17	2	92.25	0	0.00	91.70	2	8,058	0.02%
2020/08/14	1	92.00	8	92.70	92.60	-7	8,104	-0.09%
2020/08/13	9	92.54	4	92.73	91.60	5	8,157	0.06%
2020/08/12	10	93.08	11	93.33	93.10	-1	8,303	-0.01%
2020/08/11	7	95.33	11	96.37	94.60	-4	8,348	-0.05%
2020/08/10	6	97.70	11	99.23	96.10	-5	8,378	-0.06%
2020/08/07	15	100.57	11	100.74	98.50	4	8,401	0.05%
2020/08/05	4	97.90	1	97.20	97.50	3	8,329	0.04%
2020/08/04	1	96.00	1	96.60	96.60	0	8,709	0.00%
2020/08/03	3	97.77	1	96.70	96.10	2	9,128	0.02%
2020/07/31	1	95.00	0	0.00	97.20	1	9,216	0.01%
2020/07/30	1	94.10	0	0.00	94.50	1	9,312	0.01%
2020/07/28	14	96.00	10	91.90	91.90	4	9,396	0.04%
2020/07/27	1	96.10	2	95.95	95.90	-1	9,428	-0.01%
2020/07/24	2	97.40	4	98.83	96.10	-2	9,679	-0.02%
2020/07/23	1	99.20	2	98.90	98.60	-1	9,680	-0.01%
2020/07/21	2	96.90	2	97.65	97.70	0	9,763	0.00%
2020/07/20	1	95.20	2	95.50	95.40	-1	9,771	-0.01%
2020/07/17	2	98.30	6	98.37	97.20	-4	9,794	-0.04%
2020/07/16	9	96.88	1	98.00	96.30	8	9,711	0.08%
2020/07/15	5	96.58	5	97.80	96.00	0	9,738	0.00%
2020/07/14	11	98.79	10	99.99	97.70	1	9,932	0.01%
2020/07/13	9	101.00	1	102.00	102.00	8	9,837	0.08%
2020/07/10	14	104.00	8	102.63	101.00	6	9,772	0.06%
2020/07/09	39	109.23	25	108.84	107.00	14	9,605	0.15%
2020/07/08	23	104.65	36	103.99	110.50	-13	9,125	-0.14%
2020/07/07	1	101.00	2	101.50	101.00	-1	8,593	-0.01%
2020/07/06	1	100.50	4	101.00	101.00	-3	8,494	-0.04%
2020/07/03	28	100.33	38	100.07	98.20	-10	8,424	-0.12%
2020/07/02	42	99.05	31	99.13	99.10	11	8,282	0.13%
2020/07/01	10	95.60	13.1	94.42	95.60	-3.1	7,965	-0.04%
2020/06/29	2	90.30	9	90.43	90.60	-7	7,847	-0.09%
2020/06/24	2	92.40	1	92.20	91.90	1	7,896	0.01%
2020/06/23	2	93.20	2	92.30	92.20	0	8,098	0.00%
2020/06/22	0	0.00	3	93.93	93.40	-3	8,226	-0.04%
2020/06/19	1	94.10	1	93.70	93.40	0	8,300	0.00%
2020/06/18	0	0.00	3	93.33	93.10	-3	8,361	-0.04%
2020/06/17	3	92.70	1	93.00	93.00	2	8,467	0.02%
2020/06/16	1	92.60	1	91.60	93.30	0	8,585	0.00%
2020/06/15	1	91.30	0	0.00	89.90	1	8,755	0.01%
2020/06/12	0	0.00	1	90.20	91.40	-1	8,897	-0.01%
2020/06/11	1	90.90	1	95.00	90.10	0	9,037	0.00%
2020/06/10	0	0.00	1	94.90	94.50	-1	9,128	-0.01%
2020/06/08	11	93.23	1	93.00	93.00	10	9,412	0.11%
2020/06/05	10	93.95	0	0.00	94.00	10	9,435	0.11%
2020/06/04	1	94.00	1	93.50	93.50	0	9,492	0.00%
2020/06/03	14	94.94	6	95.43	93.70	8	9,494	0.08%
2020/06/02	0	0.00	2	92.30	91.10	-2	9,284	-0.02%
2020/06/01	3	91.60	1	91.90	91.90	2	9,379	0.02%
2020/05/29	0	0.00	2	90.80	90.80	-2	9,702	-0.02%
2020/05/28	1	88.30	0	0.00	87.80	1	9,720	0.01%
2020/05/27	5	89.44	3	90.27	88.80	2	9,788	0.02%
2020/05/25	0	0.00	1	88.30	88.80	-1	9,789	-0.01%
2020/05/22	1	85.70	1	85.80	85.90	0	9,781	0.00%
2020/05/21	0	0.00	1	88.60	88.80	-1	9,752	-0.01%
2020/05/19	1	86.40	0	0.00	86.70	1	9,667	0.01%
2020/05/18	0	0.00	0.2	86.50	85.80	-0.2	9,616	0.00%
2020/05/14	1	92.20	1	92.60	92.30	0	9,493	0.00%
2020/05/13	1	94.00	0	0.00	95.30	1	9,489	0.01%
2020/05/12	0	0.00	1	96.10	93.40	-1	9,548	-0.01%
2020/05/11	17.2	99.09	16	97.89	97.50	1.2	9,540	0.01%
2020/05/08	8	94.58	8	94.86	96.10	0	9,189	0.00%
2020/05/07	1	90.40	1	91.30	91.40	0	8,821	0.00%
2020/05/06	4	90.38	3	89.53	89.00	1	8,781	0.01%
2020/05/04	4	88.20	0	0.00	88.50	4	9,065	0.04%
2020/04/30	6	91.68	6	90.72	90.60	0	9,148	0.00%
2020/04/29	4	92.75	4	93.18	91.50	0	9,139	0.00%
2020/04/28	2	89.00	4	89.40	89.80	-2	8,958	-0.02%
2020/04/27	1	89.20	2	89.35	88.70	-1	9,014	-0.01%
2020/04/23	4	88.08	3	87.27	87.00	1	8,920	0.01%
2020/04/22	2	85.70	1	87.50	87.50	1	8,959	0.01%
2020/04/21	1	88.50	1	86.50	86.10	0	8,978	0.00%
2020/04/20	7	86.94	1	86.80	87.90	6	9,018	0.07%
2020/04/17	6	91.65	18	89.73	88.10	-12	8,971	-0.13%
2020/04/16	1	88.00	1	87.40	87.80	0	8,827	0.00%
2020/04/15	2	87.85	1	88.00	87.80	1	8,853	0.01%
2020/04/14	12	86.13	1	87.40	88.00	11	9,047	0.12%
2020/04/13	2	85.30	3	84.57	85.30	-1	9,083	-0.01%
2020/04/10	3	86.73	3.1	86.58	86.20	-0.1	9,123	0.00%
2020/04/09	2	89.10	1.5	88.20	86.50	0.5	9,195	0.01%
2020/04/08	4	90.20	3	90.20	89.60	1	9,340	0.01%
2020/04/07	3	86.17	4	87.90	87.30	-1	9,232	-0.01%
2020/04/06	2	79.50	2.3	80.85	81.20	-0.3	9,085	0.00%
2020/03/31	1	79.40	1	77.90	77.90	0	9,050	0.00%
2020/03/30	1	74.00	2	75.85	78.40	-1	9,000	-0.01%
2020/03/27	2	76.95	2	77.10	75.70	0	8,991	0.00%
2020/03/25	36	75.46	38.1	74.64	75.70	-2.1	8,754	-0.02%
2020/03/24	4	68.20	116	67.76	69.80	-112	8,674	-1.29%	大賣/鉅額交易
2020/03/23	115	64.05	65	60.64	63.80	50	8,641	0.58%	大買/
2020/03/20	6	61.75	3	62.23	63.30	3	8,804	0.03%
2020/03/19	56	61.98	6	59.30	57.60	50	8,700	0.58%
2020/03/18	65	68.55	63	64.17	64.00	2	8,591	0.02%
2020/03/17	5	72.58	6	73.38	70.50	-1	8,513	-0.01%
2020/03/16	8	80.11	7	77.64	75.60	1	8,509	0.01%
2020/03/13	11	79.00	15	81.03	83.50	-4	8,405	-0.05%
2020/03/12	4	85.50	4	87.40	87.70	0	8,233	0.00%
2020/03/11	3	95.97	4	94.10	92.40	-1	8,168	-0.01%
2020/03/10	26	91.81	25	93.25	95.90	1	8,272	0.01%
2020/03/09	0	0.00	0.3	98.00	92.40	-0.3	8,457	0.00%
2020/03/06	2	101.25	22	100.77	98.60	-20	8,419	-0.24%
2020/03/05	4	99.45	7	99.99	99.60	-3	8,434	-0.04%
2020/03/04	9	98.42	35	98.20	96.80	-26	8,409	-0.31%
2020/03/03	36	96.45	2	97.30	95.70	34	8,435	0.40%
2020/03/02	0	0.00	6.3	91.25	94.40	-6.3	8,804	-0.07%
2020/02/27	8	92.56	2	90.80	90.00	6	9,012	0.07%
2020/02/26	9	96.36	4	97.33	96.00	5	8,934	0.06%
2020/02/25	2	95.60	4	95.98	97.80	-2	8,892	-0.02%
2020/02/24	5	95.12	3	95.30	95.00	2	8,833	0.02%
2020/02/21	5	97.30	5	98.10	97.80	0	8,794	0.00%
2020/02/20	2	98.10	1	97.60	97.60	1	8,782	0.01%
2020/02/19	3.2	97.45	3	97.67	97.70	0.2	8,733	0.00%
2020/02/18	5	97.24	0	0.00	96.50	5	8,702	0.06%
2020/02/17	10	97.71	8	98.36	97.20	2	8,639	0.02%
2020/02/14	3.2	99.96	3	99.97	99.90	0.2	8,553	0.00%
2020/02/13	1.2	102.24	0	0.00	100.00	1.2	8,543	0.01%
2020/02/12	0.2	101.00	24	102.06	101.00	-23.9	8,589	-0.28%
2020/02/11	1	99.00	0	0.00	99.70	1	8,629	0.01%
2020/02/10	5	94.28	5	95.50	95.40	0	8,773	0.00%
2020/02/07	4	99.00	1	97.00	97.00	3	9,047	0.03%
2020/02/06	12	99.93	5	99.68	100.50	7	9,113	0.08%
2020/02/05	9	100.11	34	99.91	97.80	-25	9,034	-0.28%
2020/02/04	18	95.12	8	96.45	96.40	10	8,705	0.11%
2020/02/03	8	92.05	31	91.18	94.90	-23	8,610	-0.27%
2020/01/31	1	87.40	1	89.30	91.20	0	8,511	0.00%
2020/01/30	8	88.36	0	0.00	87.30	8	8,531	0.09%
2020/01/20	2	95.10	7	95.36	96.90	-5	8,456	-0.06%
2020/01/17	23	95.30	21	94.52	94.50	2	8,431	0.02%
2020/01/16	4	93.45	0	0.00	95.30	4	8,427	0.05%
2020/01/15	10	96.50	11	96.15	95.80	-1	8,401	-0.01%
2020/01/14	2	94.60	0	0.00	95.20	2	8,835	0.02%
2020/01/13	4	90.58	3	89.80	90.70	1	9,053	0.01%
2020/01/10	7	89.24	8	89.41	89.30	-1	9,268	-0.01%
2020/01/08	24	92.30	22	92.19	90.20	2	10,031	0.02%
2020/01/07	14	98.44	1	97.60	97.60	13	10,026	0.13%
2020/01/06	19	100.89	7	100.14	100.00	12	10,400	0.12%
2020/01/03	7	102.64	1	105.00	101.50	6	10,881	0.06%
2020/01/02	0	0.00	2	102.50	105.00	-2	11,064	-0.02%
2019/12/31	1	99.50	1	99.80	99.50	0	10,948	0.00%
2019/12/30	4	99.70	0	0.00	99.00	4	11,076	0.04%
2019/12/27	11	101.91	1	102.50	101.50	10	11,597	0.09%
2019/12/26	4	101.00	0	0.00	100.00	4	11,658	0.03%
2019/12/25	2	100.05	1	99.90	100.00	1	11,688	0.01%
2019/12/24	3	98.80	0	0.00	98.30	3	11,747	0.03%
2019/12/23	4	101.63	1	100.00	99.90	3	11,804	0.03%
2019/12/20	11	104.41	0	0.00	103.50	11	11,897	0.09%
2019/12/19	22	105.00	37	106.32	105.50	-15	12,162	-0.12%
2019/12/18	7	108.21	5	106.90	106.00	2	12,220	0.02%
2019/12/17	5	108.80	33	108.70	109.50	-28	12,325	-0.23%
2019/12/16	16	105.00	0	0.00	104.50	16	12,218	0.13%
2019/12/13	15	104.87	14	106.54	104.50	1	12,755	0.01%
2019/12/12	14	104.89	5	105.10	104.50	9	13,105	0.07%
2019/12/11	3	105.00	8	104.88	104.00	-5	13,238	-0.04%
2019/12/10	2	102.00	1	102.00	102.00	1	13,436	0.01%
2019/12/09	3	105.00	1	103.50	103.50	2	13,574	0.01%
2019/12/06	2	105.00	1	106.00	105.50	1	13,831	0.01%
2019/12/05	16	104.91	5	107.00	104.00	11	14,405	0.08%
2019/12/04	26	109.13	11	108.14	107.50	15	14,663	0.10%
2019/12/03	3	107.83	1	108.50	108.50	2	14,865	0.01%
2019/12/02	7	109.86	7	106.14	106.00	0	15,401	0.00%
2019/11/29	9	112.00	5	111.80	111.50	4	15,404	0.03%
2019/11/28	22	112.18	21	113.98	112.00	1	15,298	0.01%
2019/11/27	15	110.33	29	111.45	111.00	-14	14,921	-0.09%
2019/11/26	24	106.94	37	108.20	108.50	-13	14,529	-0.09%
2019/11/21	1	93.90	0	0.00	94.20	1	14,551	0.01%
2019/11/20	4	93.00	0	0.00	94.20	4	14,664	0.03%
2019/11/15	2	99.90	0	0.00	99.90	2	14,824	0.01%
2019/11/12	2	98.00	1	101.00	98.10	1	15,137	0.01%
2019/11/11	9	104.94	1	106.00	103.00	8	15,473	0.05%
2019/11/08	8	110.56	10	111.10	108.50	-2	15,364	-0.01%
2019/11/07	25	110.66	15	110.63	109.50	10	15,210	0.07%
2019/11/06	39	116.55	32	114.92	115.00	7	15,132	0.05%
2019/11/05	1	117.50	6	122.50	124.00	-5	14,872	-0.03%
2019/11/04	2	116.50	0	0.00	115.00	2	14,941	0.01%
2019/11/01	0	0.00	3	113.50	114.50	-3	15,078	-0.02%
2019/10/31	1	108.00	1	108.50	108.50	0	15,118	0.00%
2019/10/30	1	110.00	0	0.00	112.00	1	15,199	0.01%
2019/10/28	3	117.17	2	117.50	116.50	1	15,252	0.01%
2019/10/25	1	113.50	0	0.00	113.50	1	15,235	0.01%
2019/10/23	1	120.00	1	120.00	115.00	0	15,372	0.00%
2019/10/22	10	120.20	50	119.87	119.00	-40	15,430	-0.26%
2019/10/21	4	111.38	6	112.00	113.00	-2	15,094	-0.01%
2019/10/18	15	109.23	13	109.88	108.00	2	15,045	0.01%
2019/10/17	23	104.78	24	104.58	110.00	-1	15,039	-0.01%
2019/10/16	22	104.25	20.2	105.73	100.50	1.8	14,737	0.01%
2019/10/15	24	106.10	12	107.54	106.00	12	14,272	0.08%
2019/10/14	20	107.60	14	108.21	107.50	6	14,100	0.04%
2019/10/09	40	99.74	57	95.76	100.50	-17	13,740	-0.12%
2019/10/08	0	0.00	1	89.60	91.40	-1	13,266	-0.01%
2019/10/07	0	0.00	1	89.10	88.70	-1	13,351	-0.01%
2019/10/04	0	0.00	1	87.90	87.60	-1	13,312	-0.01%
2019/10/03	50.2	88.51	48	88.59	88.30	2.2	13,326	0.02%
2019/10/02	0	0.00	5	85.10	85.80	-5	12,862	-0.04%
2019/10/01	6	84.40	6	84.67	84.70	0	12,819	0.00%
2019/09/27	1	83.90	1	82.00	83.90	0	12,934	0.00%
2019/09/26	0	0.00	1	83.70	84.40	-1	12,980	-0.01%
2019/09/25	1	82.30	2	83.55	83.90	-1	12,975	-0.01%
2019/09/24	4	83.83	3	84.90	82.60	1	13,061	0.01%
2019/09/23	1	87.30	7	88.50	87.50	-6	12,912	-0.05%
2019/09/20	8	87.05	4	87.13	87.30	4	13,227	0.03%
2019/09/18	5	87.20	15	86.79	86.00	-10	13,397	-0.07%
2019/09/17	10	84.91	3	85.63	85.40	7	12,890	0.05%
2019/09/16	3	83.63	1	82.60	84.00	2	12,510	0.02%
2019/09/12	2	83.85	3	83.00	82.00	-1	12,372	-0.01%
2019/09/11	2	81.25	3	81.80	80.50	-1	12,101	-0.01%
2019/09/10	12	81.08	5.6	80.90	81.20	6.4	11,925	0.05%
2019/09/09	15.2	81.70	19	81.95	83.00	-3.8	11,628	-0.03%
2019/09/06	7.2	78.50	11	78.78	78.00	-3.8	10,977	-0.03%
2019/09/05	16.2	76.94	16	77.17	76.20	0.2	10,564	0.00%
2019/09/04	75	74.89	75	74.09	77.10	0	10,169	0.00%
2019/09/03	8	70.68	6	70.92	70.10	2	9,589	0.02%
2019/09/02	6	68.70	15	67.91	68.70	-9	9,455	-0.10%
2019/08/30	1	68.50	3	67.17	67.00	-2	9,453	-0.02%
2019/08/29	2	66.85	2	67.15	67.50	0	9,601	0.00%
2019/08/28	7	65.70	7	64.80	65.90	0	9,688	0.00%
2019/08/27	9	65.97	10	65.68	66.00	-1	9,756	-0.01%
2019/08/26	5	65.66	5	65.90	66.00	0	9,649	0.00%
2019/08/23	8	69.76	6	70.72	69.50	2	9,512	0.02%
2019/08/22	2	72.05	1	72.10	71.50	1	9,384	0.01%
2019/08/20	8	72.20	19	71.42	70.50	-11	9,302	-0.12%
2019/08/19	9	70.83	1	70.90	70.80	8	9,206	0.09%
2019/08/15	3	71.03	3	71.10	71.20	0	9,143	0.00%
2019/08/14	14	74.41	19	75.33	74.20	-5	9,003	-0.06%
2019/08/13	1	71.30	6	70.98	71.30	-5	8,675	-0.06%
2019/08/12	7	71.33	3	71.70	71.10	4	8,647	0.05%
2019/08/08	23	71.29	16	71.56	71.40	7	8,592	0.08%
2019/08/07	4	69.95	4	69.95	69.90	0	8,444	0.00%
2019/08/06	27	67.44	27	66.21	69.20	0	8,398	0.00%
2019/08/05	23	69.83	21	70.04	66.80	2	8,224	0.02%
2019/08/02	2	71.00	10	71.70	72.70	-8	8,045	-0.10%
2019/08/01	7	72.09	11	72.56	73.50	-4	7,985	-0.05%
2019/07/31	13	72.17	1	70.50	71.00	12	7,850	0.15%
2019/07/30	1	71.10	0	0.00	71.70	1	7,746	0.01%
2019/07/29	1	73.90	1	73.60	73.80	0	7,627	0.00%
2019/07/26	4	74.23	46	73.74	74.30	-42	7,588	-0.55%
2019/07/25	45	73.65	2	74.10	74.60	43	7,550	0.57%
2019/07/24	1	73.50	2	73.05	72.80	-1	7,436	-0.01%
2019/07/23	29	73.77	66	73.70	72.80	-37	7,315	-0.51%
2019/07/22	90	73.94	82	74.59	74.00	8	7,166	0.11%
2019/07/19	39	71.76	2	71.95	72.40	37	6,836	0.54%
2019/07/18	1	67.70	1	68.40	68.90	0	6,579	0.00%
2019/07/17	0	0.00	1	69.60	69.00	-1	6,507	-0.02%
2019/07/16	3	69.23	24	69.77	68.50	-21	6,374	-0.33%
2019/07/15	7	71.36	13	71.08	69.80	-6	6,340	-0.09%
2019/07/12	6	72.58	2	71.65	72.00	4	6,566	0.06%
2019/07/11	21	72.32	19	73.25	72.50	2	6,451	0.03%
2019/07/10	23	67.88	22	67.81	68.40	1	6,067	0.02%
2019/07/09	10	67.65	10	67.49	67.50	0	5,994	0.00%
2019/07/08	3	66.10	6	66.53	66.40	-3	5,837	-0.05%
2019/07/05	26	65.13	3	65.03	65.10	23	5,746	0.40%
2019/07/04	2	64.00	2	64.15	64.00	0	5,678	0.00%
2019/07/03	4	66.50	18	65.96	65.00	-14	5,522	-0.25%
2019/07/02	1	65.60	0	0.00	66.00	1	5,438	0.02%
2019/07/01	21	66.80	6	65.83	65.60	15	5,352	0.28%
2019/06/28	3	64.10	21	64.44	64.50	-18	5,160	-0.35%
2019/06/27	9	63.53	25	62.77	65.00	-16	5,060	-0.32%
2019/06/26	27	60.76	10	59.89	60.20	17	4,783	0.36%
2019/06/25	3	57.37	3	57.03	57.10	0	4,876	0.00%
2019/06/24	4	57.20	3	57.50	57.40	1	5,093	0.02%
2019/06/21	2	57.35	2	56.45	56.10	0	5,048	0.00%
2019/06/20	1	55.90	2	55.95	56.60	-1	4,983	-0.02%
2019/06/19	2	54.85	5	54.70	55.10	-3	5,046	-0.06%
2019/06/18	2	53.00	0	0.00	53.00	2	4,947	0.04%
2019/06/17	2	52.50	1	51.80	52.80	1	4,964	0.02%
2019/06/12	0	0.00	34	53.00	52.10	-34	5,480	-0.62%
2019/06/11	63	51.70	0	0.00	52.10	63	5,405	1.17%
2019/06/10	2	51.30	0	0.00	51.50	2	5,338	0.04%
2019/06/06	0	0.00	31	49.30	50.80	-31	5,275	-0.59%
2019/06/05	36	51.04	37	49.71	49.95	-1	5,209	-0.02%
2019/06/04	47	48.47	41	48.50	48.55	6	5,016	0.12%
2019/06/03	20	46.48	27	47.05	48.15	-7	4,902	-0.14%
2019/05/31	6	43.38	8	43.82	43.80	-2	4,754	-0.04%
2019/05/28	2	41.85	0	0.00	41.90	2	4,771	0.04%
2019/05/23	0	0.00	2	40.85	41.25	-2	4,893	-0.04%
2019/05/22	15	43.40	5	43.00	41.80	10	4,936	0.20%
2019/05/21	15	41.77	35	39.86	42.20	-20	5,003	-0.40%
2019/05/20	5	41.60	0	0.00	41.40	5	5,012	0.10%
2019/05/17	8	44.24	0	0.00	43.80	8	5,016	0.16%
2019/05/16	0	0.00	10	45.17	45.25	-10	5,312	-0.19%
2019/05/15	3	47.52	0	0.00	47.50	3	5,368	0.06%
2019/05/14	1	45.40	4	46.73	46.70	-3	5,442	-0.06%
2019/05/13	0	0.00	1	49.00	47.80	-1	5,543	-0.02%
2019/05/10	8	50.69	7	51.24	51.00	1	5,558	0.02%
2019/05/09	1	50.50	2	51.25	50.40	-1	5,544	-0.02%
2019/05/08	2	50.20	2	50.40	50.70	0	5,517	0.00%
2019/05/07	5	51.40	0	0.00	51.20	5	5,530	0.09%
2019/05/06	1	51.00	13	50.85	50.70	-12	5,630	-0.21%
2019/05/03	7	52.70	1	52.60	52.70	6	5,628	0.11%
2019/05/02	4	52.75	7	52.49	53.00	-3	5,637	-0.05%
2019/04/29	40	50.79	2	50.30	50.00	38	5,725	0.66%
2019/04/26	1	50.20	44	50.41	51.70	-43	5,741	-0.75%
2019/04/25	0	0.00	4	52.60	52.50	-4	5,731	-0.07%
2019/04/24	13	53.26	1	53.70	52.90	12	5,765	0.21%
2019/04/23	2	53.60	2	54.70	53.50	0	5,780	0.00%
2019/04/22	1	53.80	1	54.50	54.00	0	5,789	0.00%
2019/04/19	4	53.63	4	54.28	54.00	0	5,830	0.00%
2019/04/18	21	54.73	9	54.97	53.70	12	5,847	0.21%
2019/04/17	1	52.70	1	53.00	52.70	0	5,583	0.00%
2019/04/16	1	52.60	5	52.64	52.70	-4	5,734	-0.07%
2019/04/12	0	0.00	11	52.00	52.00	-11	5,956	-0.18%
2019/04/11	1	54.10	1	53.10	53.10	0	6,111	0.00%
2019/04/09	2	53.60	2	55.00	54.00	0	7,067	0.00%
2019/04/08	2	54.50	0	0.00	54.30	2	7,208	0.03%
2019/04/03	2	53.20	20	52.70	53.30	-18	7,461	-0.24%
2019/04/02	0	0.00	2	55.10	54.30	-2	7,776	-0.03%
2019/04/01	3	55.07	17	54.95	54.00	-14	7,759	-0.18%
2019/03/29	25	54.91	5	54.08	54.00	20	7,666	0.26%
2019/03/28	42	55.43	33	54.34	52.80	9	7,511	0.12%
2019/03/27	3	50.37	15	50.62	53.90	-12	7,012	-0.17%
2019/03/26	6	49.00	30	48.87	49.00	-24	6,655	-0.36%
2019/03/25	2	48.50	0	0.00	48.45	2	6,643	0.03%
2019/03/22	37	50.06	2	50.20	49.90	35	6,623	0.53%
2019/03/20	5	49.12	7	49.43	48.80	-2	6,638	-0.03%
2019/03/19	10	49.22	2	49.38	49.05	8	6,655	0.12%
2019/03/18	3	48.90	2	48.95	48.70	1	6,553	0.02%
2019/03/15	5	49.24	7	48.46	47.50	-2	6,382	-0.03%
2019/03/14	4	46.80	0	0.00	46.25	4	6,063	0.07%
2019/03/12	1	46.40	1	46.60	46.00	0	6,160	0.00%
2019/03/08	0	0.00	3	45.00	45.20	-3	6,283	-0.05%
2019/03/07	5	45.48	2	45.40	45.40	3	6,448	0.05%
2019/03/04	1	47.15	2	47.80	47.80	-1	6,592	-0.02%
2019/02/27	1	46.80	0	0.00	46.90	1	6,590	0.02%
2019/02/26	1	47.65	0	0.00	47.80	1	6,617	0.02%
2019/02/25	2	48.45	0	0.00	47.80	2	6,610	0.03%
2019/02/20	0	0.00	1	49.35	47.95	-1	6,498	-0.02%
2019/02/15	9	49.19	13	49.54	47.55	-4	6,359	-0.06%
2019/02/14	1	46.20	20	46.76	46.75	-19	6,030	-0.32%
2019/02/13	1	46.00	22	46.74	46.10	-21	5,949	-0.35%
2019/02/12	26	45.32	56	45.87	46.20	-30	5,884	-0.51%
2019/02/11	1	44.20	1	44.60	44.55	0	5,769	0.00%
2019/01/30	0	0.00	4	43.10	43.00	-4	5,735	-0.07%
2019/01/29	6	43.12	0	0.00	43.15	6	5,798	0.10%
2019/01/28	0	0.00	30	44.10	44.10	-30	5,802	-0.52%
2019/01/25	76	44.62	7.5	44.28	44.15	68.5	5,810	1.18%
2019/01/23	0.5	43.30	4	43.30	43.30	-3.5	5,746	-0.06%
2019/01/21	8	42.35	2	43.20	42.90	6	5,709	0.11%
2019/01/18	1	42.40	0	0.00	42.95	1	5,604	0.02%
2019/01/15	4	44.55	1	45.20	44.95	3	5,569	0.05%
2019/01/14	1	45.90	1	44.70	44.70	0	5,556	0.00%
2019/01/11	20	46.20	0	0.00	45.25	20	5,558	0.36%
2019/01/10	0	0.00	1	46.25	45.50	-1	5,491	-0.02%
2019/01/09	10	45.90	0	0.00	45.10	10	5,407	0.18%
2019/01/04	0	0.00	20	44.00	45.00	-20	5,047	-0.40%
2019/01/03	2	46.75	23	46.98	45.85	-21	4,916	-0.43%
2019/01/02	3	48.10	18	47.66	48.50	-15	4,756	-0.32%
2018/12/28	60	46.32	10	46.24	47.90	50	4,319	1.16%
2018/12/27	15	44.17	19	44.28	43.90	-4	3,808	-0.11%
2018/12/26	16	43.91	25	42.79	42.00	-9	3,655	-0.25%
2018/12/25	14	41.67	14	42.05	44.85	0	3,311	0.00%
2018/12/24	1	40.90	2	41.95	41.75	-1	2,931	-0.03%
2018/12/20	5	38.87	5	39.20	38.50	0	2,885	0.00%
2018/12/19	0	0.00	2	40.55	40.15	-2	2,911	-0.07%
2018/12/14	4	42.04	3	41.80	41.85	1	2,893	0.03%
2018/12/13	4	43.21	4	42.89	43.00	0	2,877	0.00%
2018/12/12	0	0.00	4	41.88	42.45	-4	2,716	-0.15%
2018/12/05	0	0.00	2	42.05	41.55	-2	2,854	-0.07%
2018/12/04	0	0.00	1	41.90	41.80	-1	2,842	-0.04%
2018/12/03	8	41.60	0	0.00	42.45	8	2,839	0.28%
2018/11/30	1	41.30	0	0.00	40.25	1	2,770	0.04%
2018/11/29	3	39.88	4	40.04	40.40	-1	2,639	-0.04%
2018/11/28	11	38.34	2	38.40	38.60	9	2,650	0.34%
2018/11/26	0	0.00	2	36.55	36.70	-2	2,557	-0.08%
2018/11/23	0	0.00	1	36.90	36.15	-1	2,564	-0.04%
2018/11/21	30	35.75	0	0.00	36.45	30	2,504	1.20%
2018/11/16	2	36.48	3	36.75	36.10	-1	2,479	-0.04%
2018/11/15	0	0.00	30	36.63	36.20	-30	2,482	-1.21%
2018/11/14	2	38.95	0	0.00	38.00	2	2,415	0.08%
2018/11/13	41	37.02	30	36.47	39.65	11	2,406	0.46%
2018/11/12	0	0.00	20	38.70	39.20	-20	2,402	-0.83%
2018/11/09	0	0.00	1	39.80	39.35	-1	2,445	-0.04%
2018/11/08	1	40.15	9	40.29	40.15	-8	2,469	-0.32%
2018/11/06	0	0.00	1	41.75	41.00	-1	2,523	-0.04%
2018/11/02	10	40.50	0	0.00	40.30	10	2,474	0.40%
2018/11/01	3	39.83	6	40.05	39.80	-3	2,459	-0.12%
2018/10/24	50	39.63	0	0.00	39.40	50	2,583	1.94%
2018/10/23	2	41.30	3	40.45	40.25	-1	2,666	-0.04%
2018/10/22	0	0.00	1	42.60	42.35	-1	2,671	-0.04%
2018/10/19	52	40.29	0	0.00	42.45	52	2,701	1.92%
2018/10/12	0	0.00	5	37.50	39.30	-5	3,074	-0.16%
2018/10/11	0	0.00	30	37.50	37.50	-30	3,112	-0.96%
2018/10/09	0	0.00	22	41.75	41.65	-22	3,142	-0.70%
2018/10/08	0	0.00	23	42.80	42.75	-23	3,154	-0.73%
2018/10/05	0	0.00	30	43.98	43.55	-30	3,258	-0.92%
2018/10/04	0	0.00	20	46.99	46.20	-20	3,325	-0.60%
2018/10/01	0	0.00	1	49.30	49.40	-1	3,436	-0.03%
2018/09/28	6	49.04	0	0.00	48.35	6	3,507	0.17%
2018/09/26	5	50.50	0	0.00	49.40	5	3,633	0.14%
2018/09/20	0	0.00	7	47.50	46.70	-7	4,035	-0.17%
2018/09/19	2	48.68	1	48.70	47.70	1	4,123	0.02%
2018/09/17	10	48.87	0	0.00	49.00	10	4,447	0.22%
2018/09/14	50	48.60	0	0.00	48.70	50	4,592	1.09%
2018/09/13	1	46.00	10	46.30	46.70	-9	4,756	-0.19%
2018/09/12	10	46.20	43	47.03	45.70	-33	4,871	-0.68%
2018/09/11	1	50.10	2	50.20	50.50	-1	4,994	-0.02%
2018/09/10	19	50.03	40	50.44	49.55	-21	5,604	-0.37%
2018/09/07	0	0.00	25	53.80	54.50	-25	6,257	-0.40%
2018/09/06	2	56.50	1	57.30	56.30	1	6,334	0.02%
2018/09/05	2	57.60	0	0.00	57.00	2	6,570	0.03%
2018/09/04	20	58.50	0	0.00	57.90	20	6,611	0.30%
2018/08/28	1	57.80	0	0.00	57.60	1	7,024	0.01%
2018/08/27	0	0.00	1	57.10	57.60	-1	7,060	-0.01%
2018/08/23	1	56.70	0	0.00	56.80	1	7,142	0.01%
2018/08/22	2	58.30	10	58.30	57.80	-8	7,151	-0.11%
2018/08/13	12	54.61	1.3	55.50	55.10	10.8	7,271	0.15%
2018/08/09	0	0.00	10	59.40	59.50	-10	7,274	-0.14%
2018/08/08	0	0.00	7	61.46	60.40	-7	7,342	-0.10%
2018/08/07	0	0.00	14	61.22	61.00	-14	7,403	-0.19%
2018/08/03	0	0.00	3	60.40	60.30	-3	7,509	-0.04%
2018/08/02	3	59.80	0	0.00	60.20	3	7,587	0.04%
2018/08/01	1	59.80	5	59.82	60.60	-4	7,627	-0.05%
2018/07/31	1	59.00	0	0.00	58.50	1	7,749	0.01%
2018/07/30	1	60.30	0	0.00	57.10	1	7,696	0.01%
2018/07/27	5	61.60	0	0.00	62.20	5	7,659	0.07%
2018/07/26	5	62.50	8	62.33	62.00	-3	7,659	-0.04%
2018/07/25	7	61.03	5	61.90	61.40	2	7,631	0.03%
2018/07/24	7	60.89	16	61.08	61.60	-9	7,564	-0.12%
2018/07/23	21	61.11	2	61.10	61.00	19	7,538	0.25%
2018/07/19	14	68.78	2	68.00	68.50	12	7,479	0.16%
2018/07/18	8	70.93	2	70.50	69.20	6	7,561	0.08%
2018/07/17	2	71.90	1	72.90	71.10	1	7,634	0.01%
2018/07/16	14	73.85	1	73.90	73.00	13	7,668	0.17%
2018/07/12	3	74.10	6	72.30	74.30	-3	7,777	-0.04%
2018/07/11	0	0.00	1	72.00	71.50	-1	7,951	-0.01%
2018/07/10	0	0.00	5	69.94	71.20	-5	8,152	-0.06%
2018/07/09	2	68.60	2	69.40	68.80	0	8,229	0.00%
2018/07/06	62	68.57	22	67.06	70.00	40	8,437	0.47%
2018/07/05	1	71.00	4	70.43	69.30	-3	8,417	-0.04%
2018/07/04	0	0.00	6	68.78	69.50	-6	8,517	-0.07%
2018/07/03	8	71.75	40	72.00	69.30	-32	8,542	-0.37%
2018/07/02	8	74.73	5	76.74	74.00	3	8,382	0.04%
2018/06/29	7	76.47	14	76.28	76.80	-7	8,241	-0.08%
2018/06/28	3	75.90	0	0.00	75.00	3	8,087	0.04%
2018/06/27	10	78.20	39	77.21	75.20	-29	7,997	-0.36%
2018/06/26	16	72.88	1	73.60	73.30	15	7,753	0.19%
2018/06/25	10	74.51	9	75.50	74.00	1	7,689	0.01%
2018/06/22	40	75.82	29	77.04	74.60	11	7,564	0.15%
2018/06/21	1	72.00	7	72.64	74.50	-6	7,364	-0.08%
2018/06/20	7	70.07	15	71.22	70.10	-8	7,220	-0.11%
2018/06/19	31	79.03	111	79.22	75.80	-80	6,988	-1.14%	大賣/
2018/06/15	138	78.24	48	77.23	78.70	90	6,386	1.41%	大買/
2018/06/14	1	72.30	0	0.00	71.60	1	5,697	0.02%
2018/06/13	5	72.00	4	71.05	72.80	1	5,649	0.02%
2018/06/12	3	69.00	1	70.40	68.80	2	5,449	0.04%
2018/06/11	6	68.62	0	0.00	67.80	6	5,399	0.11%
2018/06/08	3	69.97	2	70.00	69.10	1	5,381	0.02%
2018/06/07	15	72.63	15	71.63	70.40	0	5,354	0.00%
2018/06/06	2	68.55	12	68.53	68.80	-10	5,211	-0.19%
2018/06/05	5	67.06	26	66.68	66.70	-21	5,110	-0.41%
2018/06/04	25	67.40	0	0.00	67.40	25	5,120	0.49%
2018/06/01	0	0.00	1	67.00	67.30	-1	5,098	-0.02%
2018/05/30	1	65.00	6	65.17	65.50	-5	5,094	-0.10%
2018/05/29	4	66.58	0	0.00	66.30	4	5,095	0.08%
2018/05/28	1	67.40	1	67.80	67.70	0	5,067	0.00%
2018/05/25	0	0.00	3	65.77	66.30	-3	5,030	-0.06%
2018/05/22	2	65.05	1	65.50	64.20	1	5,011	0.02%
2018/05/21	1	64.70	0	0.00	64.80	1	5,012	0.02%
2018/05/18	0	0.00	3	63.53	63.30	-3	4,974	-0.06%
2018/05/17	2	63.50	3	64.07	63.60	-1	5,028	-0.02%
2018/05/16	10	64.00	0	0.00	63.40	10	5,027	0.20%
2018/05/15	1	65.80	0	0.00	65.70	1	5,024	0.02%
2018/05/14	17	66.80	0	0.00	68.00	17	5,097	0.33%
2018/05/11	5	68.30	0	0.00	67.50	5	5,060	0.10%
2018/05/10	5	69.20	1	68.00	68.60	4	5,084	0.08%
2018/05/09	8	67.65	11	69.03	67.20	-3	5,131	-0.06%
2018/05/08	1	67.30	0	0.00	67.10	1	5,160	0.02%
2018/05/04	10	64.42	15	65.07	64.00	-5	5,382	-0.09%
2018/05/03	30	63.00	0	0.00	62.50	30	5,331	0.56%
2018/04/27	0	0.00	14	61.00	61.00	-14	5,518	-0.25%
2018/04/26	30	63.07	70	61.40	59.70	-40	5,516	-0.73%
2018/04/25	0	0.00	30	61.27	62.50	-30	5,500	-0.55%
2018/04/24	49	60.83	30	61.30	61.90	19	5,534	0.34%
2018/04/23	37	65.90	6	65.82	65.10	31	5,446	0.57%
2018/04/20	13	69.84	44	69.90	68.80	-31	5,457	-0.57%
2018/04/19	7	72.24	3	72.10	72.00	4	5,521	0.07%
2018/04/18	4	71.78	5	71.88	72.60	-1	5,457	-0.02%
2018/04/17	21	72.40	26	73.54	71.00	-5	5,323	-0.09%
2018/04/16	3	71.97	6	72.80	73.90	-3	5,120	-0.06%
2018/04/13	43	69.23	6.3	69.96	69.50	36.7	5,003	0.73%
2018/04/12	28	68.30	7	68.81	68.10	21	4,916	0.43%
2018/04/11	2	64.70	0	0.00	65.60	2	4,770	0.04%
2018/04/10	5	67.32	0	0.00	65.20	5	4,870	0.10%
2018/04/09	2	63.70	0	0.00	65.60	2	4,948	0.04%
2018/03/28	0.3	62.80	0	0.00	62.80	0.3	5,551	0.01%
2018/03/22	0	0.00	2	65.05	64.20	-2	6,360	-0.03%
2018/03/21	0	0.00	2	65.50	65.80	-2	6,585	-0.03%
2018/03/20	0	0.00	1	64.00	64.90	-1	6,685	-0.01%
2018/03/16	1	68.00	0	0.00	65.60	1	7,111	0.01%
2018/03/15	0	0.00	50	68.02	67.30	-50	7,364	-0.68%
2018/03/14	0	0.00	10	68.30	67.30	-10	7,818	-0.13%
2018/03/13	11	67.09	0.4	68.00	67.60	10.6	8,097	0.13%
2018/03/12	50	66.98	1	66.90	66.80	49	8,360	0.59%
2018/03/09	1	63.90	0	0.00	64.50	1	8,627	0.01%
2018/03/08	50.2	64.18	0	0.00	64.20	50.2	9,055	0.55%
2018/03/05	0	0.00	20	64.05	63.50	-20	10,312	-0.19%
2018/03/02	0	0.00	30	66.10	66.00	-30	10,928	-0.27%
2018/02/12	20	63.90	0	0.00	63.20	20	13,107	0.15%
2018/02/09	4	58.20	20	58.20	63.10	-16	13,187	-0.12%
2018/02/07	0	0.00	3	68.30	66.70	-3	13,079	-0.02%
2018/02/06	4	67.03	33	65.45	65.30	-29	13,028	-0.22%
2018/02/05	0	0.00	9	70.50	72.50	-9	12,926	-0.07%
2018/02/02	7	74.73	2	74.05	73.10	5	12,932	0.04%
2018/02/01	28	73.50	2.1	74.32	73.90	25.9	12,910	0.20%
2018/01/31	1	72.80	0.3	72.50	72.50	0.7	12,812	0.01%
2018/01/30	7	72.83	46.2	72.88	71.60	-39.2	12,766	-0.31%
2018/01/29	1	69.70	0	0.00	69.80	1	12,415	0.01%
2018/01/26	2	69.50	0	0.00	69.60	2	12,561	0.02%
2018/01/25	28	68.24	28	68.07	69.70	0	12,866	0.00%
2018/01/24	23	68.83	8	68.90	68.70	15	12,819	0.12%
2018/01/23	1	70.70	2	72.20	70.20	-1	12,762	-0.01%
2018/01/22	3	71.83	3	72.47	71.50	0	12,869	0.00%
2018/01/19	0	71.00	1	70.80	70.80	-1	12,893	-0.01%
2018/01/18	7	71.94	23	70.53	70.10	-16	13,001	-0.12%
2018/01/17	6	71.80	6.2	72.17	72.30	-0.2	13,148	0.00%
2018/01/16	20	72.74	7	72.96	71.30	13	13,100	0.10%
2018/01/15	9	71.38	15	70.35	71.70	-6	12,963	-0.05%
2018/01/12	1	68.50	1	68.10	68.50	0	12,811	0.00%
2018/01/11	1	67.80	1	67.90	67.90	0	12,812	0.00%
2018/01/10	21	68.14	0	0.00	67.40	21	12,790	0.16%
2018/01/09	22	70.29	20	68.55	68.80	2	12,750	0.02%
2018/01/08	13	72.45	0	0.00	71.90	13	12,615	0.10%
2018/01/05	3	73.97	13	74.68	73.60	-10	12,565	-0.08%
2018/01/04	38	73.45	0	0.00	73.20	38	12,503	0.30%
2018/01/03	40	73.50	31	71.88	74.50	9	12,357	0.07%
2018/01/02	1	67.00	1	67.50	69.10	0	12,118	0.00%