宏捷科 (8086)-德信券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
99.4
漲跌
▲4.5
漲幅
+4.74%
成交量
3,328張
產業
上櫃半導體類股
1338人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏捷科 (8086)籌碼相關－德信券商分點個股進出

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

德信券商分點個股進出
德信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	5	101.00	99.40	-5	2,447	-0.20%
2024/11/14	4	97.10	0	0.00	94.60	4	2,435	0.16%
2024/11/12	1	100.00	5	99.66	96.10	-4	2,342	-0.17%
2024/11/11	1	97.50	5	96.82	97.50	-4	2,300	-0.17%
2024/11/08	0	0.00	1	95.10	93.00	-1	2,280	-0.04%
2024/11/07	0	0.00	1	92.70	93.30	-1	2,295	-0.04%
2024/11/06	1	91.60	0	0.00	91.70	1	2,299	0.04%
2024/11/04	4	93.15	0	0.00	91.80	4	2,358	0.17%
2024/11/01	0	0.00	2	94.60	95.20	-2	2,387	-0.08%
2024/10/30	1	93.30	0	0.00	92.40	1	2,419	0.04%
2024/10/29	2	93.55	2	95.55	93.10	0	2,431	0.00%
2024/10/28	5	94.40	0	0.00	93.80	5	2,444	0.20%
2024/10/25	3	97.03	0	0.00	97.80	3	2,451	0.12%
2024/10/18	1	101.00	0	0.00	101.00	1	2,479	0.04%
2024/10/17	1	103.00	2	103.50	103.00	-1	2,518	-0.04%
2024/10/16	2	103.00	0	0.00	103.00	2	2,523	0.08%
2024/10/15	1	107.00	1	108.00	107.50	0	2,505	0.00%
2024/09/27	0	0.00	1	108.00	108.00	-1	2,980	-0.03%
2024/09/25	1	107.50	1	108.50	107.50	0	3,049	0.00%
2024/09/24	0	0.00	1	107.00	107.00	-1	3,120	-0.03%
2024/09/23	0	0.00	1	105.50	104.50	-1	3,074	-0.03%
2024/09/20	1	103.00	0	0.00	103.00	1	3,090	0.03%
2024/09/19	0	0.00	1	105.00	105.00	-1	3,098	-0.03%
2024/09/18	1	102.50	0	0.00	101.00	1	3,097	0.03%
2024/09/16	0	0.00	2	106.75	105.00	-2	3,139	-0.06%
2024/09/12	1	100.50	0	0.00	101.00	1	3,251	0.03%
2024/09/11	1	98.80	0	0.00	98.10	1	3,311	0.03%
2024/09/10	1	100.00	0	0.00	98.00	1	3,422	0.03%
2024/09/04	2	103.00	0	0.00	102.50	2	3,524	0.06%
2024/09/03	2	114.00	0	0.00	111.50	2	3,487	0.06%
2024/08/29	0	0.00	1	111.50	113.00	-1	3,207	-0.03%
2024/08/28	0	0.00	0	102.50	103.00	0	3,136	0.00%
2024/08/16	0	0.00	2	105.00	105.00	-2	3,193	-0.06%
2024/08/15	0	0.00	1	103.00	102.00	-1	3,178	-0.03%
2024/08/14	0	0.00	1	103.00	102.50	-1	3,185	-0.03%
2024/08/12	3	99.83	0	0.00	100.00	3	3,185	0.09%
2024/08/09	1	98.40	1	100.00	98.20	0	3,183	0.00%
2024/08/06	1	89.10	2	91.55	93.70	-1	3,223	-0.03%
2024/08/02	3	104.50	0	0.00	105.50	3	3,190	0.09%
2024/08/01	1	109.00	0.2	109.00	111.00	0.8	3,179	0.03%
2024/07/30	1	107.00	1	108.00	111.50	0	3,220	0.00%
2024/07/19	2	126.00	0	0.00	125.00	2	3,225	0.06%
2024/07/18	1	129.50	0	0.00	129.50	1	3,217	0.03%
2024/07/17	1	134.50	0	0.00	135.50	1	3,168	0.03%
2024/07/11	4	141.00	5	138.50	138.00	-1	3,188	-0.03%
2024/07/09	1	134.50	2	135.00	134.50	-1	3,157	-0.03%
2024/07/08	1	142.50	26	140.48	138.50	-25	3,131	-0.80%
2024/07/05	0	0.00	6	142.00	142.50	-6	3,102	-0.19%
2024/07/03	7	141.07	5	144.50	140.50	2	3,023	0.07%
2024/07/02	2	139.00	1	140.00	140.50	1	2,944	0.03%
2024/07/01	5	140.00	0	0.00	139.00	5	3,100	0.16%
2024/06/21	0	0.00	3	142.33	141.50	-3	3,052	-0.10%
2024/06/19	5	141.00	0	0.00	136.00	5	3,070	0.16%
2024/06/18	0	0.00	1	137.50	138.00	-1	3,049	-0.03%
2024/06/17	25	138.50	1	139.00	137.50	24	3,107	0.77%
2024/06/12	0	0.00	1	123.00	122.50	-1	3,122	-0.03%
2024/06/04	0	0.00	1	132.50	129.50	-1	3,501	-0.03%
2024/05/29	1	132.50	0	0.00	131.00	1	4,213	0.02%
2024/05/27	0	0.00	1	131.00	131.00	-1	4,422	-0.02%
2024/05/21	0	0.00	3	128.67	128.50	-3	4,767	-0.06%
2024/05/17	1	128.00	0	0.00	128.50	1	5,354	0.02%
2024/05/16	1	130.50	0	0.00	130.00	1	5,652	0.02%
2024/05/14	0	0.00	2	128.25	129.00	-2	5,812	-0.03%
2024/05/09	1	136.50	0	0.00	136.00	1	6,017	0.02%
2024/04/30	5	139.00	5	140.50	138.00	0	6,128	0.00%
2024/04/29	0	0.00	1	136.50	137.00	-1	6,095	-0.02%
2024/04/26	0	0.00	3	130.67	130.00	-3	6,101	-0.05%
2024/04/22	0	0.00	1	126.00	126.50	-1	6,254	-0.02%
2024/04/19	2	128.50	3	129.33	130.50	-1	6,244	-0.02%
2024/04/17	0	0.00	2	136.75	137.00	-2	6,273	-0.03%
2024/04/16	3	132.17	1	132.50	132.00	2	6,267	0.03%
2024/04/12	3	139.50	0	0.00	139.50	3	6,300	0.05%
2024/04/11	1	141.50	0	0.00	142.00	1	6,385	0.02%
2024/04/10	0	0.00	8	145.25	145.50	-8	6,613	-0.12%
2024/04/03	7	152.71	8	152.19	153.00	-1	6,653	-0.02%
2024/04/02	1	148.50	2	148.00	150.00	-1	6,505	-0.02%
2024/04/01	1	145.50	2.1	145.82	146.00	-1.1	6,500	-0.02%
2024/03/29	2	143.50	2	145.25	144.00	0	6,539	0.00%
2024/03/28	5.1	143.01	0	0.00	143.00	5.1	6,631	0.08%
2024/03/27	1	150.00	0	0.00	147.50	1	6,657	0.02%
2024/03/21	0	0.00	5	146.50	146.50	-5	6,791	-0.07%
2024/03/20	4	152.13	0	0.00	148.00	4	6,725	0.06%
2024/03/19	2	158.50	9	161.56	158.00	-7	6,646	-0.11%
2024/03/18	0	0.00	1	159.00	158.00	-1	6,507	-0.02%
2024/03/15	0	0.00	2	155.75	153.50	-2	6,533	-0.03%
2024/03/14	0	0.00	2	148.00	148.00	-2	6,492	-0.03%
2024/03/12	4	157.63	3	159.67	157.50	1	6,554	0.02%
2024/03/11	2	158.00	0	0.00	154.50	2	6,616	0.03%
2024/03/08	1	151.00	0	0.00	148.00	1	6,843	0.01%
2024/03/07	2	155.75	6	163.25	155.50	-4	6,863	-0.06%
2024/03/06	4	154.88	5	155.20	156.50	-1	6,810	-0.01%
2024/03/05	7	153.14	6	154.83	153.00	1	7,132	0.01%
2024/03/01	5	146.00	7	147.71	149.00	-2	7,028	-0.03%
2024/02/27	1	141.00	6	136.33	137.50	-5	7,583	-0.07%
2024/02/23	4	142.00	0	0.00	142.00	4	7,717	0.05%
2024/02/22	3	146.33	0	0.00	145.50	3	7,700	0.04%
2024/02/21	7	148.00	5	148.90	147.50	2	7,663	0.03%
2024/02/20	4	144.75	2	146.50	143.50	2	7,390	0.03%
2024/02/19	6	141.75	7	145.21	146.00	-1	7,152	-0.01%
2024/02/16	7	129.57	0	0.00	133.00	7	6,911	0.10%
2024/02/15	4	129.25	5	130.90	131.00	-1	6,907	-0.01%
2024/02/02	12	126.79	11	125.73	123.00	1	7,017	0.01%
2024/02/01	2	124.00	0	0.00	124.50	2	7,181	0.03%
2024/01/31	1	124.00	3	125.33	124.00	-2	7,284	-0.03%
2024/01/30	0	0.00	2	120.75	121.00	-2	7,457	-0.03%
2024/01/26	0	0.00	1	117.50	117.00	-1	7,741	-0.01%
2024/01/19	1	113.00	1	116.50	115.00	0	8,337	0.00%
2024/01/10	2.1	115.31	4	115.75	115.50	-1.9	8,148	-0.02%
2024/01/05	0.5	117.40	0	0.00	117.00	0.5	8,054	0.01%
2024/01/04	5	121.00	6	120.92	118.50	-1	7,944	-0.01%
2024/01/03	4.4	121.36	0	0.00	120.00	4.4	7,701	0.06%
2024/01/02	1	130.00	1	131.50	129.00	0	7,612	0.00%
2023/12/25	1	126.00	9.7	128.39	129.50	-8.7	7,736	-0.11%
2023/12/22	0	0.00	1	125.00	123.50	-1	7,629	-0.01%
2023/12/21	1.5	120.00	0	0.00	119.00	1.5	7,557	0.02%
2023/12/20	1	121.50	1	123.00	122.00	0	7,532	0.00%
2023/12/19	4.1	123.56	0.1	124.00	122.50	4	7,433	0.05%
2023/12/18	4.2	129.38	5	131.00	129.50	-0.8	7,350	-0.01%
2023/12/12	5	140.40	0	0.00	138.00	5	7,399	0.07%
2023/12/11	0	0.00	4	141.00	140.50	-4	7,360	-0.05%
2023/12/06	2	141.50	3.2	138.69	142.00	-1.2	7,637	-0.02%
2023/12/05	1	138.00	2	140.25	139.00	-1	7,538	-0.01%
2023/12/04	1	138.50	1	141.00	139.50	0	7,401	0.00%
2023/12/01	4	137.00	3	138.50	137.50	1	7,428	0.01%
2023/11/30	2	133.00	3	138.00	139.00	-1	7,508	-0.01%
2023/11/29	0.2	128.50	2	131.00	130.50	-1.8	7,336	-0.02%
2023/11/28	4	126.63	3	124.67	127.50	1	7,309	0.01%
2023/11/27	10	132.95	6	136.83	125.50	4	7,161	0.06%
2023/11/24	0	0.00	3.1	136.48	139.00	-3.1	6,737	-0.05%
2023/11/22	0.5	121.67	1	122.50	122.50	-0.6	6,286	-0.01%
2023/11/21	0.2	122.50	2	123.50	124.00	-1.8	6,247	-0.03%
2023/11/20	7	123.00	4	124.38	123.00	3	6,208	0.05%
2023/11/17	4	128.25	0	0.00	127.00	4	6,142	0.07%
2023/11/16	2	129.00	2	129.50	129.50	0	6,124	0.00%
2023/11/15	1	130.00	1	133.00	129.00	0	6,074	0.00%
2023/11/14	0.1	128.50	5	129.00	131.00	-5	6,020	-0.08%
2023/11/13	1	131.00	0	0.00	131.00	1	5,958	0.02%
2023/11/10	5	128.70	6	130.75	132.00	-1	5,855	-0.02%
2023/11/09	2	126.00	8	125.25	129.50	-6	5,621	-0.11%
2023/11/07	0	0.00	2	119.25	120.00	-2	5,235	-0.04%
2023/11/06	6	117.25	6	116.33	116.50	0	4,945	0.00%
2023/11/03	11	113.36	4	114.12	112.00	7	4,829	0.14%
2023/11/02	3	113.17	0	0.00	112.00	3	4,675	0.06%
2023/11/01	3	113.33	2	113.00	112.50	1	4,719	0.02%
2023/10/31	0	0.00	1.4	111.00	112.50	-1.4	4,614	-0.03%
2023/10/30	1	103.00	4	102.38	102.50	-3	4,409	-0.07%
2023/10/24	0	0.00	1	97.30	97.50	-1	4,317	-0.02%
2023/10/23	1	99.00	0	0.00	98.80	1	4,354	0.02%
2023/10/19	2	103.00	0	0.00	101.50	2	4,417	0.05%
2023/10/12	1	105.00	0	0.00	107.50	1	4,638	0.02%
2023/10/06	3	109.50	3	108.00	107.50	0	4,674	0.00%
2023/10/05	2	107.00	0	0.00	107.50	2	4,711	0.04%
2023/10/04	6	111.92	5	111.30	109.00	1	4,741	0.02%
2023/10/02	0	0.00	1	110.00	109.50	-1	4,710	-0.02%
2023/09/28	1	109.00	0	0.00	107.50	1	4,924	0.02%
2023/09/26	1	110.00	0	0.00	108.50	1	5,103	0.02%
2023/09/25	1.2	111.46	0	0.00	111.00	1.2	5,119	0.02%
2023/09/22	0	0.00	1	111.00	111.50	-1	5,146	-0.02%
2023/09/20	0.2	111.75	0	112.00	112.50	0.2	5,107	0.00%
2023/09/19	7	115.14	4	114.63	113.50	3	5,073	0.06%
2023/09/18	7	119.57	3	119.67	119.00	4	4,963	0.08%
2023/09/15	1	118.00	0	117.00	117.00	1	4,928	0.02%
2023/09/14	2	118.25	2	118.25	118.00	0	4,887	0.00%
2023/09/13	4	117.75	3	118.33	118.00	1	4,824	0.02%
2023/09/12	2	120.50	2	121.50	120.50	0	4,754	0.00%
2023/09/11	3	122.17	5	121.00	117.50	-2	4,616	-0.04%
2023/09/08	2	114.25	10	115.10	116.50	-8	4,370	-0.18%
2023/09/07	9	116.89	3	117.50	115.00	6	4,311	0.14%
2023/09/06	0	0.00	3	113.67	114.00	-3	4,118	-0.07%
2023/09/05	8	111.31	9	111.67	112.00	-1	3,955	-0.03%
2023/09/04	1	108.00	3	109.50	110.00	-2	3,740	-0.05%
2023/09/01	3	100.17	7	101.29	100.00	-4	3,578	-0.11%
2023/08/31	7	98.39	9	96.78	97.00	-2	3,519	-0.06%
2023/08/30	4	96.70	2	97.80	97.70	2	3,555	0.06%
2023/08/28	1	90.60	0	0.00	90.60	1	3,558	0.03%
2023/08/24	1	95.70	0	0.00	94.40	1	3,576	0.03%
2023/08/23	2	93.60	0	0.00	94.60	2	3,561	0.06%
2023/08/22	0	0.00	2	90.00	90.40	-2	3,524	-0.06%
2023/08/21	0	0.00	2	87.55	87.50	-2	3,506	-0.06%
2023/08/18	2	88.90	0	0.00	87.50	2	3,505	0.06%
2023/08/17	1	89.50	0	0.00	89.90	1	3,515	0.03%
2023/08/16	0	0.00	1	88.70	88.90	-1	3,512	-0.03%
2023/08/15	1	89.90	0	0.00	88.00	1	3,502	0.03%
2023/08/14	1	91.10	1	89.50	89.50	0	3,488	0.00%
2023/08/11	0	0.00	2	92.10	91.80	-2	3,487	-0.06%
2023/08/10	2	94.50	0	0.00	93.60	2	3,487	0.06%
2023/08/09	9	98.16	8	94.90	94.90	1	3,499	0.03%
2023/08/08	0	98.00	0	0.00	99.20	0	3,431	0.00%
2023/08/07	11	99.88	10	100.13	100.00	1	3,397	0.03%
2023/07/26	0	0.00	1	92.20	90.00	-1	3,101	-0.03%
2023/07/24	0	98.50	0	0.00	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	2	100.00	1	100.00	100.00	1	3,024	0.03%
2023/07/19	3	100.17	1	96.70	96.20	2	2,932	0.07%
2023/07/14	0	0.00	1	98.30	97.60	-1	2,935	-0.03%
2023/07/12	0	0.00	1	99.50	99.20	-1	2,963	-0.03%
2023/07/11	1	103.00	1	102.50	103.00	0	2,923	0.00%
2023/07/10	3	98.83	9	99.72	99.90	-6	2,853	-0.21%
2023/07/07	2	96.55	1	97.70	96.40	1	2,797	0.04%
2023/07/06	2	100.25	2	101.00	101.00	0	2,753	0.00%
2023/07/05	2	96.20	1	98.30	93.90	1	2,569	0.04%
2023/06/14	0	0.00	1	89.20	88.60	-1	3,176	-0.03%
2023/06/08	0	0.00	1	92.50	90.10	-1	3,136	-0.03%
2023/06/07	2	93.40	0	0.00	93.20	2	3,092	0.06%
2023/06/05	1	93.00	0	0.00	90.00	1	2,919	0.03%
2023/06/02	1	87.90	2	88.00	88.10	-1	2,829	-0.04%
2023/06/01	2	83.85	3	85.13	84.10	-1	2,751	-0.04%
2023/05/31	1	82.90	6	83.97	82.90	-5	2,754	-0.18%
2023/05/30	3	81.13	0	0.00	81.00	3	2,709	0.11%
2023/05/29	3	82.07	1	83.00	81.70	2	2,708	0.07%
2023/05/26	0	0.00	4	81.25	81.30	-4	2,705	-0.15%
2023/05/25	1	80.40	0	0.00	80.00	1	2,704	0.04%
2023/05/24	1	80.60	0	0.00	80.70	1	2,717	0.04%
2023/05/23	1	81.40	0	0.00	81.00	1	2,793	0.04%
2023/05/19	1	77.90	0	0.00	78.00	1	2,833	0.04%
2023/05/16	1	78.60	0	0.00	77.20	1	2,814	0.04%
2023/05/03	0	0.00	2	82.10	82.10	-2	2,846	-0.07%
2023/05/02	0	0.00	1	84.30	84.30	-1	2,862	-0.03%
2023/04/27	1	81.00	0	0.00	79.60	1	2,979	0.03%
2023/04/21	0	0.00	1	89.10	89.00	-1	2,953	-0.03%
2023/04/17	0	0.00	3.2	93.11	93.90	-3.2	3,010	-0.10%
2023/04/13	2	91.35	0	0.00	90.40	2	2,945	0.07%
2023/04/12	1	92.90	0	0.00	93.40	1	2,911	0.03%
2023/04/11	0	0.00	1	95.10	93.70	-1	2,871	-0.03%
2023/04/10	0.2	91.20	0	0.00	91.00	0.2	2,772	0.01%
2023/04/06	0	0.00	1	89.10	89.00	-1	2,638	-0.04%
2023/03/31	0	0.00	83	86.60	87.20	-83	2,585	-3.21%
2023/03/30	1	88.50	0	0.00	87.80	1	2,526	0.04%
2023/03/29	87	85.22	86	90.08	85.10	1	2,387	0.04%
2023/03/28	1	82.50	1	81.10	82.30	0	2,095	0.00%
2023/03/27	0	0.00	60	82.60	82.80	-60	1,974	-3.04%
2023/03/24	0	0.00	2	80.90	80.90	-2	1,894	-0.11%
2023/03/22	0	0.00	2	77.90	78.10	-2	1,842	-0.11%
2023/03/20	2	77.50	0	0.00	77.30	2	1,850	0.11%
2023/03/16	1	73.80	0	0.00	72.10	1	1,803	0.06%
2023/03/15	63	74.08	0	0.00	74.00	63	1,808	3.48%
2023/03/09	2	79.00	2	77.80	77.80	0	1,897	0.00%
2023/02/22	1	77.60	0	0.00	77.50	1	2,422	0.04%
2023/02/21	81	81.01	1	81.80	79.20	80	2,423	3.30%
2023/02/20	0	0.00	5	80.00	81.00	-5	2,353	-0.21%
2023/02/01	3	79.30	1	78.30	77.90	2	2,486	0.08%
2023/01/31	4	78.80	4	79.50	79.50	0	2,460	0.00%
2023/01/30	2	79.30	3	79.83	79.90	-1	2,435	-0.04%
2023/01/11	0	0.00	1	74.50	74.10	-1	2,223	-0.04%
2023/01/09	2	76.15	2	74.95	75.20	0	2,193	0.00%
2023/01/06	0	0.00	1	72.00	73.10	-1	2,076	-0.05%
2023/01/05	1	74.20	0	0.00	71.90	1	2,069	0.05%
2023/01/03	5	68.50	0	0.00	69.10	5	2,013	0.25%
2022/12/29	0	0.00	1	68.50	69.10	-1	2,026	-0.05%
2022/12/26	1	67.50	0	0.00	67.00	1	2,084	0.05%
2022/12/15	1	71.80	0	0.00	71.90	1	2,144	0.05%
2022/12/12	1	71.40	1	71.00	70.90	0	2,117	0.00%
2022/12/09	1	71.70	1	71.60	69.80	0	2,110	0.00%
2022/12/06	1	73.20	0	0.00	73.20	1	2,080	0.05%
2022/11/25	1	79.40	2	79.80	79.30	-1	1,999	-0.05%
2022/11/24	1	76.50	0	0.00	81.50	1	2,007	0.05%
2022/11/23	4	71.83	3	74.30	75.50	1	1,717	0.06%
2022/11/17	0	0.00	5	70.50	70.50	-5	1,689	-0.30%
2022/10/31	0	60.20	1	58.80	61.80	-1	1,530	-0.06%
2022/10/25	1	59.20	0	0.00	58.00	1	1,444	0.07%
2022/10/24	0	0.00	1	61.50	60.00	-1	1,433	-0.07%
2022/10/17	1	56.50	1	58.90	60.50	0	1,477	0.00%
2022/10/14	0	0.00	1	58.30	58.70	-1	1,464	-0.07%
2022/10/06	1	63.00	0	0.00	63.70	1	1,440	0.07%
2022/10/05	0	0.00	1	65.00	65.00	-1	1,425	-0.07%
2022/09/28	5	60.00	0	0.00	59.70	5	1,402	0.36%
2022/09/22	0	0.00	2	69.90	71.50	-2	1,445	-0.14%
2022/09/20	1	72.70	1	73.50	72.80	0	1,452	0.00%
2022/09/19	1	73.50	0	0.00	72.60	1	1,460	0.07%
2022/09/14	0	0.00	1	75.00	75.60	-1	1,480	-0.07%
2022/09/13	2	76.95	1	79.00	76.20	1	1,498	0.07%
2022/09/05	1	77.10	1	77.90	78.00	0	1,578	0.00%
2022/09/01	2	80.50	2	80.90	80.80	0	1,578	0.00%
2022/08/31	3	79.40	5	80.92	82.00	-2	1,524	-0.13%
2022/08/24	2	80.00	1	80.80	77.20	1	1,540	0.06%
2022/08/23	3	80.00	2	79.60	82.00	1	1,536	0.07%
2022/07/19	1	74.40	1	74.00	74.40	0	1,796	0.00%
2022/07/18	1	74.30	1	74.00	74.30	0	1,826	0.00%
2022/07/08	0	0.00	1	73.00	72.30	-1	1,823	-0.05%
2022/07/05	1	72.00	0	0.00	70.70	1	1,812	0.06%
2022/06/16	1	86.20	0	0.00	86.20	1	1,825	0.05%
2022/06/08	1	93.00	0	0.00	92.90	1	1,988	0.05%
2022/06/06	0	0.00	1	96.90	96.70	-1	1,972	-0.05%
2022/06/02	0	0.00	1	94.40	94.10	-1	1,939	-0.05%
2022/06/01	1	94.00	1	95.70	95.40	0	1,958	0.00%
2022/05/17	0	0.00	3	85.30	88.80	-3	1,971	-0.15%
2022/05/13	0	0.00	3	83.50	83.60	-3	1,979	-0.15%
2022/05/11	0	0.00	2	83.50	83.40	-2	2,082	-0.10%
2022/05/09	0	0.00	2	80.40	80.00	-2	2,170	-0.09%
2022/04/26	4	89.70	0	0.00	89.80	4	2,145	0.19%
2022/04/22	0	93.40	0	0.00	94.00	0	2,131	0.00%
2022/04/19	2	91.60	0	0.00	91.40	2	2,299	0.09%
2022/04/07	3	95.70	0	0.00	95.70	3	2,509	0.12%
2022/04/01	1	99.10	0	0.00	98.80	1	2,510	0.04%
2022/03/30	1	101.50	0	0.00	101.50	1	2,521	0.04%
2022/03/29	0	0.00	1	103.00	103.00	-1	2,559	-0.04%
2022/03/23	0	0.00	1	102.50	101.50	-1	2,726	-0.04%
2022/03/22	1	101.50	0	0.00	101.50	1	2,738	0.04%
2022/03/21	0	0.00	2.1	101.17	101.50	-2.1	2,741	-0.08%
2022/03/17	1	98.80	5	100.56	101.50	-4	2,748	-0.15%
2022/03/16	2	98.00	0	0.00	98.00	2	2,722	0.07%
2022/03/15	1	93.50	0	0.00	93.50	1	2,697	0.04%
2022/03/14	2	96.60	0	0.00	97.70	2	2,684	0.07%
2022/03/11	2	98.20	1	98.70	98.20	1	2,642	0.04%
2022/03/08	1	100.00	0	0.00	99.60	1	2,604	0.04%
2022/03/04	3	107.17	0	0.00	106.00	3	2,595	0.12%
2022/03/03	1.1	111.00	2	110.50	110.00	-0.9	2,628	-0.03%
2022/02/23	0	0.00	1	108.00	108.00	-1	2,710	-0.04%
2022/02/22	3	106.83	1	104.50	104.50	2	2,759	0.07%
2022/02/18	1	108.50	1	110.00	110.00	0	2,858	0.00%
2022/02/17	0	0.00	2	111.75	111.50	-2	2,913	-0.07%
2022/02/15	1	107.50	0	0.00	107.50	1	2,937	0.03%
2022/02/14	2	108.75	2	110.00	108.50	0	2,902	0.00%
2022/02/11	1	114.50	0	0.00	113.50	1	2,876	0.03%
2022/02/10	1	118.00	0	0.00	118.00	1	2,850	0.04%
2022/01/25	1	118.00	0	0.00	116.50	1	2,991	0.03%
2022/01/24	1	118.00	1	119.00	118.50	0	3,051	0.00%
2022/01/19	1	121.50	2	121.25	119.50	-1	3,567	-0.03%
2022/01/14	0	0.00	1	123.00	123.00	-1	3,713	-0.03%
2022/01/12	9	121.06	0	0.00	119.00	9	3,707	0.24%
2022/01/07	1	130.00	0	0.00	130.50	1	3,580	0.03%
2022/01/05	0	0.00	55	140.20	138.50	-55	3,510	-1.57%
2022/01/04	11	145.00	0	0.00	144.50	11	3,482	0.32%
2022/01/03	44	144.13	0	0.00	143.50	44	3,523	1.25%
2021/12/29	0	0.00	3	142.00	142.00	-3	3,609	-0.08%
2021/12/28	0	0.00	2	145.00	143.00	-2	3,672	-0.05%
2021/12/24	1	142.00	0	0.00	141.50	1	3,727	0.03%
2021/12/23	0	0.00	1	140.50	141.00	-1	3,746	-0.03%
2021/12/22	2	137.75	1	138.00	139.50	1	3,769	0.03%
2021/12/20	0	0.00	1	133.00	133.50	-1	3,731	-0.03%
2021/12/17	6	135.58	0	0.00	137.50	6	3,723	0.16%
2021/12/16	1	140.00	0	0.00	142.50	1	3,647	0.03%
2021/12/14	1	141.00	0	0.00	139.50	1	3,746	0.03%
2021/12/13	0	0.00	1	144.00	144.00	-1	3,887	-0.03%
2021/12/08	3	146.00	0	0.00	145.00	3	4,087	0.07%
2021/12/07	0	0.00	1	147.00	146.00	-1	4,097	-0.02%
2021/12/06	0	0.00	8	145.00	144.00	-8	4,114	-0.19%
2021/12/03	0	0.00	1	146.00	146.00	-1	4,183	-0.02%
2021/12/01	0	0.00	2	145.50	146.50	-2	4,262	-0.05%
2021/11/29	3	149.00	4	145.13	147.00	-1	4,439	-0.02%
2021/11/26	2	144.00	1	144.00	145.00	1	4,498	0.02%
2021/11/25	3	149.17	2	152.00	148.00	1	4,473	0.02%
2021/11/24	3	149.67	1	152.00	149.00	2	4,490	0.04%
2021/11/23	4	153.50	2	151.00	151.00	2	4,467	0.04%
2021/11/19	8	159.00	1	158.00	156.00	7	4,636	0.15%
2021/11/18	1	155.50	0	0.00	156.00	1	4,675	0.02%
2021/11/17	1	157.00	1	154.50	157.50	0	4,698	0.00%
2021/11/16	1	153.00	0	0.00	154.50	1	4,643	0.02%
2021/11/15	2	153.00	3	151.83	151.50	-1	4,594	-0.02%
2021/11/12	0	0.00	1	153.50	152.50	-1	4,614	-0.02%
2021/11/11	3	150.67	3	150.33	150.00	0	4,616	0.00%
2021/11/10	4	151.50	3	149.83	151.50	1	4,664	0.02%
2021/11/09	2	149.00	0	0.00	148.50	2	4,682	0.04%
2021/11/08	2	151.00	2	149.00	149.00	0	4,654	0.00%
2021/11/05	1	148.50	2	151.00	152.00	-1	4,661	-0.02%
2021/11/04	2	151.00	3	150.17	150.00	-1	4,693	-0.02%
2021/11/03	1	157.00	1	162.00	155.00	0	4,630	0.00%
2021/11/02	6	162.33	3	156.33	154.00	3	4,621	0.06%
2021/11/01	0	0.00	1	159.00	161.00	-1	4,584	-0.02%
2021/10/29	1	167.00	0	0.00	159.50	1	4,642	0.02%
2021/10/28	1	160.00	0	0.00	158.50	1	4,492	0.02%
2021/10/27	1	158.00	2	156.75	161.50	-1	4,457	-0.02%
2021/10/26	0	0.00	3	146.83	149.00	-3	4,249	-0.07%
2021/10/25	0	0.00	1	143.00	143.00	-1	4,228	-0.02%
2021/10/21	0	0.00	1	145.00	143.50	-1	4,357	-0.02%
2021/10/19	0	0.00	1	143.50	143.00	-1	4,470	-0.02%
2021/10/18	1	138.50	1	140.50	139.00	0	4,745	0.00%
2021/10/14	0	0.00	1	137.00	136.00	-1	5,063	-0.02%
2021/10/13	1	133.50	0	0.00	133.50	1	5,126	0.02%
2021/10/07	0	0.00	1	139.50	141.50	-1	5,378	-0.02%
2021/10/06	2	139.25	0	0.00	137.50	2	5,607	0.04%
2021/10/05	1	137.50	1	138.00	138.50	0	5,874	0.00%
2021/10/04	0	0.00	2	132.00	132.00	-2	6,024	-0.03%
2021/10/01	1	140.00	0	0.00	136.50	1	6,243	0.02%
2021/09/29	2	140.50	0	0.00	140.50	2	6,543	0.03%
2021/09/27	2	151.00	0	0.00	149.50	2	6,785	0.03%
2021/09/15	1	155.00	0	0.00	150.00	1	7,098	0.01%
2021/09/14	1	156.50	1	159.50	159.50	0	7,042	0.00%
2021/09/13	1	162.00	1	163.50	157.00	0	7,067	0.00%
2021/09/10	1	162.50	0	0.00	163.50	1	7,043	0.01%
2021/09/02	1	177.00	0	175.50	175.00	1	7,603	0.01%
2021/09/01	0	0.00	2	171.50	175.00	-2	7,580	-0.03%
2021/08/30	1	170.00	1	167.01	166.00	0	7,499	0.00%
2021/08/27	1	170.00	1	170.00	170.50	0	7,502	0.00%
2021/08/26	3	169.50	3	171.00	170.50	0	7,514	0.00%
2021/08/25	1	171.00	6	166.25	170.00	-5	7,537	-0.07%
2021/08/24	6	160.92	1	159.00	162.00	5	7,398	0.07%
2021/08/23	0	0.00	2	148.50	155.00	-2	7,405	-0.03%
2021/08/20	1	144.50	1	141.50	145.00	0	7,416	0.00%
2021/08/19	0	0.00	8	144.00	144.50	-8	7,559	-0.11%
2021/08/18	11	141.36	1	147.00	150.00	10	7,845	0.13%
2021/08/12	1	152.00	2	152.75	153.50	-1	7,946	-0.01%
2021/08/10	0	0.00	21	157.79	154.00	-21	8,085	-0.26%
2021/08/05	1	162.00	1	164.00	163.50	0	8,291	0.00%
2021/08/04	1	166.00	1	165.00	165.50	0	8,341	0.00%
2021/08/03	1	161.50	0	0.00	162.00	1	8,289	0.01%
2021/07/30	0	0.00	1	170.50	164.00	-1	8,322	-0.01%
2021/07/29	1	164.50	0	0.00	167.00	1	8,323	0.01%
2021/07/28	1	165.50	4	167.75	165.00	-3	8,391	-0.04%
2021/07/27	1	173.00	0	0.00	169.50	1	8,463	0.01%
2021/07/26	0	0.00	1	180.00	177.50	-1	8,524	-0.01%
2021/07/23	2	178.50	1	185.00	176.00	1	8,542	0.01%
2021/07/22	30	186.58	7	187.00	183.50	23	8,500	0.27%
2021/07/21	4	184.50	4	183.38	187.50	0	8,323	0.00%
2021/07/20	3	178.67	23	180.43	173.50	-20	8,132	-0.25%
2021/07/19	0	0.00	1	181.50	181.00	-1	8,090	-0.01%
2021/07/16	16	178.63	54	182.39	178.00	-38	8,076	-0.47%
2021/07/15	51	185.97	0	0.00	186.00	51	8,031	0.63%
2021/07/13	4	186.38	7	181.71	181.50	-3	7,875	-0.04%
2021/07/12	4	183.00	7	185.57	187.00	-3	7,644	-0.04%
2021/07/09	1	174.00	3	173.33	171.00	-2	7,354	-0.03%
2021/07/08	3	166.67	4	168.25	170.00	-1	7,228	-0.01%
2021/07/07	3	164.17	7	167.57	167.50	-4	7,034	-0.06%
2021/07/06	1	163.00	1	161.00	160.50	0	6,822	0.00%
2021/07/05	3	162.00	0	0.00	161.50	3	6,856	0.04%
2021/07/02	1	155.00	10	159.85	160.50	-9	6,846	-0.13%
2021/06/30	10	157.00	10	156.01	155.50	0	6,981	0.00%
2021/06/28	2	155.25	0	0.00	156.50	2	6,977	0.03%
2021/06/25	9	156.67	9	156.50	155.00	0	6,965	0.00%
2021/06/24	9	155.00	1	154.00	155.50	8	6,906	0.12%
2021/06/23	0	0.00	5	151.50	152.00	-5	6,737	-0.07%
2021/06/22	0	0.00	3	150.50	148.50	-3	6,674	-0.04%
2021/06/18	2	149.00	16	150.63	149.00	-14	6,656	-0.21%
2021/06/17	1	150.50	4	148.25	151.00	-3	6,696	-0.04%
2021/06/16	9	151.44	15	152.87	148.50	-6	6,684	-0.09%
2021/06/11	21	149.00	5	149.50	147.00	16	6,582	0.24%
2021/06/10	10	150.80	10	151.35	147.00	0	6,566	0.00%
2021/06/09	0	0.00	2	140.50	141.00	-2	6,218	-0.03%
2021/06/07	10	135.95	11	137.68	138.50	-1	6,302	-0.02%
2021/06/04	3	138.00	3	139.00	140.00	0	6,304	0.00%
2021/06/03	4	137.13	4	138.75	137.50	0	6,390	0.00%
2021/06/02	3	138.67	2	136.50	136.00	1	6,376	0.02%
2021/06/01	1	144.50	1	142.50	143.00	0	6,310	0.00%
2021/05/28	5	138.90	1	140.00	141.50	4	6,278	0.06%
2021/05/27	2	136.00	0	0.00	138.00	2	6,266	0.03%
2021/05/26	22	142.20	23	132.11	135.50	-1	6,186	-0.02%
2021/05/25	1	135.00	3	134.50	135.00	-2	5,925	-0.03%
2021/05/21	0	0.00	3	119.00	122.00	-3	5,878	-0.05%
2021/05/17	3	117.83	1	119.00	117.00	2	6,035	0.03%
2021/05/13	1	111.00	1	116.00	121.50	0	6,052	0.00%
2021/05/12	2	117.00	0	0.00	113.00	2	6,237	0.03%
2021/05/11	2	120.50	0	0.00	119.00	2	6,303	0.03%
2021/05/10	0	0.00	120	131.50	129.50	-120	6,376	-1.88%	大賣/鉅額交易
2021/05/07	2	134.50	0	0.00	134.50	2	6,490	0.03%
2021/05/04	2	136.50	202	128.44	129.00	-200	6,867	-2.91%	大賣/鉅額交易
2021/05/03	2	142.50	10	144.30	141.50	-8	7,454	-0.11%
2021/04/29	3	156.83	4	157.00	156.00	-1	7,692	-0.01%
2021/04/28	6	158.00	4	158.38	158.00	2	7,845	0.03%
2021/04/27	1	158.50	6	157.83	159.00	-5	7,982	-0.06%
2021/04/26	2	151.75	1	151.50	152.00	1	8,109	0.01%
2021/04/23	0	0.00	2	151.25	152.00	-2	8,168	-0.02%
2021/04/22	3	153.67	1	148.50	148.50	2	8,232	0.02%
2021/04/21	8	156.56	1	156.00	156.00	7	8,435	0.08%
2021/04/20	0	0.00	7	159.50	159.00	-7	8,825	-0.08%
2021/04/19	2	157.00	1	156.00	158.00	1	9,012	0.01%
2021/04/16	4	156.50	4	152.50	152.50	0	9,471	0.00%
2021/04/15	6	154.17	2	156.00	156.00	4	9,474	0.04%
2021/04/14	8	158.31	1	155.00	155.00	7	9,509	0.07%
2021/04/13	1	160.00	1	158.50	158.50	0	9,638	0.00%
2021/04/12	5	166.40	4	166.38	163.00	1	9,678	0.01%
2021/04/09	6	166.00	0	0.00	164.00	6	9,762	0.06%
2021/04/08	40	169.84	25	169.24	166.50	15	9,878	0.15%
2021/04/07	10	168.45	2	167.50	165.50	8	9,876	0.08%
2021/04/01	5	155.60	4	154.13	153.00	1	10,358	0.01%
2021/03/31	1	155.50	1	151.50	156.00	0	10,433	0.00%
2021/03/30	0	0.00	1	149.00	149.00	-1	10,451	-0.01%
2021/03/26	1	145.50	0	0.00	145.50	1	10,544	0.01%
2021/03/22	0	0.00	1	140.50	141.00	-1	10,744	-0.01%
2021/03/19	1	145.00	0	0.00	144.50	1	10,707	0.01%
2021/03/18	1	148.00	0	0.00	148.00	1	10,725	0.01%
2021/03/17	2	147.75	3	149.33	146.00	-1	10,821	-0.01%
2021/03/16	33	145.62	2	145.00	146.50	31	10,811	0.29%
2021/03/15	1	148.50	1	147.50	147.50	0	10,953	0.00%
2021/03/12	21	151.50	0	0.00	152.00	21	10,983	0.19%
2021/03/11	68	149.00	0	0.00	150.50	68	11,073	0.61%
2021/03/10	0	0.00	1	149.50	148.00	-1	11,186	-0.01%
2021/03/03	0	0.00	1	163.00	163.00	-1	12,440	-0.01%
2021/02/26	6	160.08	0	0.00	159.50	6	12,899	0.05%
2021/02/25	0	0.00	0	167.50	166.00	0	12,939	0.00%
2021/02/24	13	170.23	0	0.00	166.50	13	13,244	0.10%
2021/02/22	1	169.50	3	170.67	171.00	-2	13,582	-0.01%
2021/02/19	2	166.50	1	167.00	167.00	1	13,916	0.01%
2021/02/18	22	163.50	1	163.00	164.50	21	14,899	0.14%
2021/02/17	23	162.48	3	164.17	164.50	20	15,466	0.13%
2021/02/05	11	158.68	1	156.00	156.00	10	15,559	0.06%
2021/02/04	1	158.00	2	157.75	159.50	-1	15,583	-0.01%
2021/02/03	20	167.85	2.5	170.00	163.00	17.5	15,439	0.11%
2021/02/02	23	160.26	6	165.17	168.00	17	15,199	0.11%
2021/02/01	12	151.88	2	154.52	155.50	10	15,066	0.07%
2021/01/29	6	163.00	51	162.36	155.00	-45	14,987	-0.30%
2021/01/28	21	162.52	1	163.50	160.00	20	14,856	0.13%
2021/01/27	30	168.00	5	166.50	166.50	25	14,893	0.17%
2021/01/26	2	165.00	9	170.06	163.00	-7	14,728	-0.05%
2021/01/25	16	169.66	5	173.00	167.00	11	14,401	0.08%
2021/01/22	52	156.32	60	155.06	166.00	-8	13,660	-0.06%
2021/01/21	51	150.85	4	151.13	151.00	47	13,328	0.35%
2021/01/20	6	148.33	10	149.80	146.50	-4	13,151	-0.03%
2021/01/19	4	147.39	4	149.25	150.00	0	12,974	0.00%
2021/01/18	0	0.00	71	140.24	142.50	-71	12,790	-0.56%
2021/01/15	3	145.50	1	142.50	142.50	2	12,768	0.02%
2021/01/14	10	149.10	5	150.70	146.00	5	12,692	0.04%
2021/01/13	2	147.75	15	145.17	149.00	-13	12,473	-0.10%
2021/01/12	5	141.70	4	143.13	140.00	1	12,074	0.01%
2021/01/11	38.5	140.97	54	143.49	144.50	-15.5	11,881	-0.13%
2021/01/06	22	138.61	1	138.00	133.50	21	11,728	0.18%
2021/01/05	2	138.50	0	0.00	138.50	2	11,645	0.02%
2021/01/04	6	137.08	1	138.50	138.50	5	11,776	0.04%
2020/12/31	1	140.00	0	0.00	135.00	1	11,690	0.01%
2020/12/30	1	137.00	1	137.00	137.00	0	11,732	0.00%
2020/12/29	13	136.92	3	136.50	136.50	10	11,841	0.08%
2020/12/28	3	137.00	5.2	134.09	138.00	-2.2	11,835	-0.02%
2020/12/25	0	0.00	4	130.25	131.00	-4	11,339	-0.04%
2020/12/24	9	127.78	3	128.00	127.00	6	11,406	0.05%
2020/12/23	10	125.00	1	125.00	128.00	9	11,591	0.08%
2020/12/22	6	126.42	1	124.00	122.00	5	11,699	0.04%
2020/12/21	0	0.00	2	121.75	126.00	-2	11,830	-0.02%
2020/12/18	0	0.00	1	124.00	123.00	-1	11,962	-0.01%
2020/12/17	5	124.10	3	125.50	125.50	2	12,014	0.02%
2020/12/16	3	123.33	2	122.50	123.50	1	12,000	0.01%
2020/12/14	0	0.00	2	123.25	121.00	-2	12,254	-0.02%
2020/12/11	1	124.00	23	121.41	121.50	-22	12,564	-0.18%
2020/12/10	2	124.50	2	125.25	125.00	0	12,969	0.00%
2020/12/09	8	128.38	2	129.00	128.50	6	13,476	0.04%
2020/12/08	0	0.00	5	124.00	124.50	-5	13,588	-0.04%
2020/12/07	4	126.00	5	123.50	123.00	-1	13,556	-0.01%
2020/12/04	3	128.17	8	128.06	129.00	-5	13,392	-0.04%
2020/12/03	16	128.88	6	131.92	128.00	10	13,218	0.08%
2020/12/02	27	129.20	38	130.32	131.00	-11	12,834	-0.09%
2020/12/01	11	121.77	1	119.50	123.50	10	12,089	0.08%
2020/11/30	1	122.50	0	0.00	121.50	1	12,080	0.01%
2020/11/27	15	123.60	2	123.50	122.00	13	11,996	0.11%
2020/11/26	7	125.07	6	124.75	124.50	1	11,870	0.01%
2020/11/25	25	118.44	23	117.93	117.00	2	11,431	0.02%
2020/11/24	3	121.67	2	120.50	120.50	1	11,304	0.01%
2020/11/23	15	126.87	4	123.63	122.00	11	11,216	0.10%
2020/11/20	2.1	120.62	8.2	124.15	126.00	-6.1	10,951	-0.06%
2020/11/19	5	120.60	1	121.00	121.00	4	10,676	0.04%
2020/11/18	28	118.68	9	120.94	121.50	19	10,487	0.18%
2020/11/17	1	118.00	6	124.50	118.50	-5	10,075	-0.05%
2020/11/16	4	117.00	10.1	117.66	119.00	-6.1	9,131	-0.07%
2020/11/13	1	108.00	32	107.02	108.50	-31	8,563	-0.36%
2020/11/12	2	103.00	9	104.78	104.50	-7	8,433	-0.08%
2020/11/11	0	0.00	1	102.00	102.50	-1	8,359	-0.01%
2020/11/10	0.1	101.00	7	101.00	100.50	-7	8,369	-0.08%
2020/11/09	3	103.83	3	104.17	104.00	0	8,364	0.00%
2020/11/06	15	103.00	0	0.00	103.00	15	8,358	0.18%
2020/11/05	0	0.00	11	102.00	103.00	-11	8,347	-0.13%
2020/11/04	0	0.00	23	104.98	102.50	-23	8,368	-0.27%
2020/11/02	1	100.00	21	98.56	99.50	-20	8,522	-0.23%
2020/10/30	1	99.40	25	99.96	98.50	-24	8,509	-0.28%
2020/10/29	3	100.50	3	100.30	100.50	0	8,513	0.00%
2020/10/28	2	102.00	3	103.50	102.00	-1	8,516	-0.01%
2020/10/27	4	103.88	26	103.85	104.50	-22	8,513	-0.26%
2020/10/26	3	102.17	1	104.50	102.00	2	8,498	0.02%
2020/10/23	0	0.00	3	103.50	104.00	-3	8,564	-0.04%
2020/10/22	3	101.33	3	100.83	101.00	0	8,547	0.00%
2020/10/21	3	103.17	0	0.00	102.50	3	8,582	0.03%
2020/10/20	1	102.50	0	0.00	102.50	1	8,585	0.01%
2020/10/19	0.1	103.00	2	102.50	103.00	-1.9	8,628	-0.02%
2020/10/16	24	102.54	3	103.00	101.00	21	8,639	0.24%
2020/10/15	3	103.50	5.1	104.49	103.50	-2.1	8,629	-0.02%
2020/10/14	16	107.06	22	108.39	105.00	-6	8,754	-0.07%
2020/10/13	4	104.75	1	106.00	106.00	3	8,527	0.04%
2020/10/12	12	104.83	8	105.38	106.00	4	8,498	0.05%
2020/10/08	2	102.25	1	102.50	101.00	1	8,424	0.01%
2020/10/07	15	104.30	5	104.70	102.50	10	8,470	0.12%
2020/10/06	7	104.50	6	104.75	104.50	1	8,478	0.01%
2020/10/05	10	102.30	9	102.28	103.50	1	8,798	0.01%
2020/09/30	5	100.40	4	101.63	101.50	1	9,160	0.01%
2020/09/29	4	100.25	3	100.67	101.00	1	9,258	0.01%
2020/09/28	16	99.13	7	101.19	102.00	9	9,259	0.10%
2020/09/25	0	0.00	2	98.85	94.60	-2	9,281	-0.02%
2020/09/24	3.1	99.07	5	97.10	97.10	-2	9,450	-0.02%
2020/09/23	16	99.69	2	100.00	102.00	14	9,534	0.15%
2020/09/22	13	96.93	2	96.70	98.00	11	9,348	0.12%
2020/09/21	1	97.40	1	99.70	97.40	0	9,295	0.00%
2020/09/18	15	99.35	3	99.30	98.60	12	9,229	0.13%
2020/09/17	26	101.38	5	102.40	100.00	21	9,114	0.23%
2020/09/16	14	101.50	9	101.44	100.00	5	8,922	0.06%
2020/09/15	8	100.51	10	100.08	102.00	-2	8,637	-0.02%
2020/09/14	21	98.99	13	99.79	96.70	8	8,137	0.10%
2020/09/11	3	92.77	19	94.85	95.30	-16	7,562	-0.21%
2020/09/10	1	89.60	25	89.80	89.20	-24	7,233	-0.33%
2020/09/09	0	0.00	1	88.70	89.00	-1	7,201	-0.01%
2020/09/08	1	87.90	0	0.00	88.20	1	7,241	0.01%
2020/09/07	0	0.00	1	88.90	87.40	-1	7,315	-0.01%
2020/09/04	1	86.70	0	0.00	87.40	1	7,363	0.01%
2020/09/03	26	88.48	26	90.07	88.00	0	7,371	0.00%
2020/09/02	1	85.80	2	86.55	87.30	-1	7,348	-0.01%
2020/08/26	21	89.74	1	89.10	89.50	20	8,010	0.25%
2020/08/25	2	85.25	0	0.00	85.00	2	7,989	0.03%
2020/08/20	5	80.40	0	0.00	81.50	5	8,083	0.06%
2020/08/19	0	0.00	4	86.90	86.20	-4	8,041	-0.05%
2020/08/18	10	90.40	29	88.84	88.80	-19	8,071	-0.24%
2020/08/17	16	91.78	0	0.00	91.70	16	8,058	0.20%
2020/08/14	6	92.52	0	0.00	92.60	6	8,104	0.07%
2020/08/12	2	92.30	3	92.70	93.10	-1	8,303	-0.01%
2020/08/10	25	96.17	3	96.10	96.10	22	8,378	0.26%
2020/08/07	9	99.87	6	100.10	98.50	3	8,401	0.04%
2020/08/05	1	97.60	2	97.80	97.50	-1	8,329	-0.01%
2020/08/04	3	96.30	0	0.00	96.60	3	8,709	0.03%
2020/08/03	7	96.37	2	96.75	96.10	5	9,128	0.05%
2020/07/31	0	0.00	1	95.80	97.20	-1	9,216	-0.01%
2020/07/30	4	94.20	0	0.00	94.50	4	9,312	0.04%
2020/07/29	1	93.80	1	92.50	93.80	0	9,369	0.00%
2020/07/28	1	94.40	32	97.31	91.90	-31	9,396	-0.33%
2020/07/27	2	96.10	1	97.60	95.90	1	9,428	0.01%
2020/07/24	31	97.46	3	98.10	96.10	28	9,679	0.29%
2020/07/23	1.1	98.60	12	99.38	98.60	-10.9	9,680	-0.11%
2020/07/22	12	98.56	0	0.00	99.10	12	9,783	0.12%
2020/07/21	1	97.40	3	96.80	97.70	-2	9,763	-0.02%
2020/07/20	5	95.60	0	0.00	95.40	5	9,771	0.05%
2020/07/17	6	98.82	29	98.56	97.20	-23	9,794	-0.23%
2020/07/16	9	96.62	3	97.93	96.30	6	9,711	0.06%
2020/07/15	23	96.51	52	97.50	96.00	-29	9,738	-0.30%
2020/07/14	2	98.25	12	97.91	97.70	-10	9,932	-0.10%
2020/07/13	2	101.25	21	100.98	102.00	-19	9,837	-0.19%
2020/07/10	1	102.00	5	102.80	101.00	-4	9,772	-0.04%
2020/07/09	17	109.41	17	109.56	107.00	0	9,605	0.00%
2020/07/08	54	109.66	4.1	108.66	110.50	49.9	9,125	0.55%
2020/07/07	2	100.25	1	103.00	101.00	1	8,593	0.01%
2020/07/06	5	100.70	26	100.18	101.00	-21	8,494	-0.25%
2020/07/03	20	100.05	31.7	101.47	98.20	-11.7	8,424	-0.14%
2020/07/02	42	99.16	42	98.28	99.10	0	8,282	0.00%
2020/07/01	20	94.17	3.1	95.92	95.60	16.9	7,965	0.21%
2020/06/29	0	0.00	3	90.40	90.60	-3	7,847	-0.04%
2020/06/24	0	0.00	5	92.32	91.90	-5	7,896	-0.06%
2020/06/23	0	0.00	1	92.30	92.20	-1	8,098	-0.01%
2020/06/22	3	94.43	3	93.97	93.40	0	8,226	0.00%
2020/06/19	3	94.50	2	93.75	93.40	1	8,300	0.01%
2020/06/18	0	0.00	1	93.50	93.10	-1	8,361	-0.01%
2020/06/17	2	93.20	0	0.00	93.00	2	8,467	0.02%
2020/06/16	21	91.78	3	92.13	93.30	18	8,585	0.21%
2020/06/15	0	0.00	5	90.30	89.90	-5	8,755	-0.06%
2020/06/11	0	0.00	5	91.60	90.10	-5	9,037	-0.06%
2020/06/10	0	0.00	2	94.50	94.50	-2	9,128	-0.02%
2020/06/09	2	94.00	0	0.00	93.70	2	9,272	0.02%
2020/06/08	31	93.80	1	93.40	93.00	30	9,412	0.32%
2020/06/05	0	0.00	5	94.12	94.00	-5	9,435	-0.05%
2020/06/04	7	94.39	4	94.50	93.50	3	9,492	0.03%
2020/06/03	6	95.10	7	95.10	93.70	-1	9,494	-0.01%
2020/06/02	2	93.20	1	91.10	91.10	1	9,284	0.01%
2020/06/01	1	91.80	0	0.00	91.90	1	9,379	0.01%
2020/05/28	0	0.00	1	88.90	87.80	-1	9,720	-0.01%
2020/05/27	4	89.68	1	89.70	88.80	3	9,788	0.03%
2020/05/26	1	88.60	4	89.00	88.50	-3	9,806	-0.03%
2020/05/25	5	86.36	1	84.90	88.80	4	9,789	0.04%
2020/05/22	0.1	86.50	7	87.03	85.90	-6.9	9,781	-0.07%
2020/05/21	4	87.70	20	87.30	88.80	-16	9,752	-0.16%
2020/05/20	22	85.60	3	85.50	85.30	19	9,695	0.20%
2020/05/19	12	86.53	0	0.00	86.70	12	9,667	0.12%
2020/05/18	7	87.03	11	87.87	85.80	-4	9,616	-0.04%
2020/05/15	1	91.10	1	91.50	91.10	0	9,483	0.00%
2020/05/14	20	93.55	2	93.15	92.30	18	9,493	0.19%
2020/05/13	4	94.43	24	94.10	95.30	-20	9,489	-0.21%
2020/05/12	10	94.44	5	95.50	93.40	5	9,548	0.05%
2020/05/11	14	99.24	11	99.99	97.50	3	9,540	0.03%
2020/05/08	9	94.56	10	95.81	96.10	-1	9,189	-0.01%
2020/05/07	0	0.00	28	91.28	91.40	-28	8,821	-0.32%
2020/05/06	26	89.64	28	90.55	89.00	-2	8,781	-0.02%
2020/05/05	0	0.00	2	87.80	88.50	-2	8,759	-0.02%
2020/04/30	17	91.69	1	90.70	90.60	16	9,148	0.17%
2020/04/29	26	92.97	8	92.65	91.50	18	9,139	0.20%
2020/04/28	9	89.56	6	88.80	89.80	3	8,958	0.03%
2020/04/27	19	88.87	10	88.37	88.70	9	9,014	0.10%
2020/04/24	1	87.50	6	87.15	87.60	-5	8,918	-0.06%
2020/04/23	19	87.78	25	88.72	87.00	-6	8,920	-0.07%
2020/04/22	5	85.10	5	86.60	87.50	0	8,959	0.00%
2020/04/21	0	0.00	2	88.00	86.10	-2	8,978	-0.02%
2020/04/20	6	86.70	4	86.80	87.90	2	9,018	0.02%
2020/04/17	28	89.52	26	92.00	88.10	2	8,971	0.02%
2020/04/15	0	0.00	2	88.20	87.80	-2	8,853	-0.02%
2020/04/14	4	87.68	6	87.35	88.00	-2	9,047	-0.02%
2020/04/13	2	85.05	3	84.13	85.30	-1	9,083	-0.01%
2020/04/10	2	86.50	0	0.00	86.20	2	9,123	0.02%
2020/04/09	3	88.40	1	89.80	86.50	2	9,195	0.02%
2020/04/08	34	90.35	11	90.95	89.60	23	9,340	0.25%
2020/04/07	3	86.27	14.1	88.06	87.30	-11.1	9,232	-0.12%
2020/04/06	5	81.20	3	80.87	81.20	2	9,085	0.02%
2020/04/01	2	78.85	2	78.45	79.50	0	9,076	0.00%
2020/03/31	3	79.60	0	0.00	77.90	3	9,050	0.03%
2020/03/30	2	77.30	25.1	76.12	78.40	-23.1	9,000	-0.26%
2020/03/27	63.1	78.23	6	77.30	75.70	57.1	8,991	0.64%
2020/03/26	7	74.10	20	73.75	75.70	-13	8,840	-0.15%
2020/03/25	7	74.54	27	74.60	75.70	-20	8,754	-0.23%
2020/03/24	47	69.33	2.3	68.27	69.80	44.7	8,674	0.52%
2020/03/23	6	63.10	2	63.45	63.80	4	8,641	0.05%
2020/03/20	3	61.27	4.1	62.69	63.30	-1.1	8,804	-0.01%
2020/03/19	1	57.70	51	62.50	57.60	-50	8,700	-0.57%
2020/03/18	6.1	70.98	0.5	64.00	64.00	5.6	8,591	0.06%
2020/03/17	2.1	74.84	25.8	70.73	70.50	-23.7	8,513	-0.28%
2020/03/16	6	79.55	17	83.71	75.60	-11	8,509	-0.13%
2020/03/13	18	82.62	17	79.37	83.50	1	8,405	0.01%
2020/03/12	22	88.11	45	87.35	87.70	-23	8,233	-0.28%
2020/03/11	5	95.26	42	94.91	92.40	-37	8,168	-0.45%
2020/03/10	3	94.17	0	0.00	95.90	3	8,272	0.04%
2020/03/09	0	0.00	36	96.69	92.40	-36	8,457	-0.43%
2020/03/06	19	99.75	2	100.10	98.60	17	8,419	0.20%
2020/03/05	11	100.05	5	99.70	99.60	6	8,434	0.07%
2020/03/04	11	98.47	9	97.74	96.80	2	8,409	0.02%
2020/03/03	29	96.17	3	96.17	95.70	26	8,435	0.31%
2020/03/02	1	92.90	1	91.60	94.40	0	8,804	0.00%
2020/02/27	0	0.00	136	95.06	90.00	-136	9,012	-1.51%	大賣/鉅額交易
2020/02/26	0	0.00	50	96.50	96.00	-50	8,934	-0.56%
2020/02/25	1	97.80	20	92.50	97.80	-19	8,892	-0.21%
2020/02/24	35	95.50	2	95.10	95.00	33	8,833	0.37%
2020/02/21	1	97.80	0	0.00	97.80	1	8,794	0.01%
2020/02/20	17	97.92	8	98.55	97.60	9	8,782	0.10%
2020/02/19	2	97.70	3	97.67	97.70	-1	8,733	-0.01%
2020/02/18	43	98.18	2	97.90	96.50	41	8,702	0.47%
2020/02/17	4	98.05	81	97.74	97.20	-77	8,639	-0.89%
2020/02/14	11	99.67	0	0.00	99.90	11	8,553	0.13%
2020/02/13	105	102.45	8	101.38	100.00	97	8,543	1.14%	大買/
2020/02/12	64.1	101.82	11	102.18	101.00	53.1	8,589	0.62%
2020/02/11	70	98.43	2	98.60	99.70	68	8,629	0.79%
2020/02/10	3	96.43	3	96.30	95.40	0	8,773	0.00%
2020/02/07	2	98.20	0	0.00	97.00	2	9,047	0.02%
2020/02/06	5	99.60	12	99.33	100.50	-7	9,113	-0.08%
2020/02/05	14	99.89	17	99.27	97.80	-3	9,034	-0.03%
2020/02/04	18	95.85	6	95.65	96.40	12	8,705	0.14%
2020/02/03	4	93.75	1	92.80	94.90	3	8,610	0.03%
2020/01/31	13	90.92	1	88.90	91.20	12	8,511	0.14%
2020/01/30	0	0.00	2	91.65	87.30	-2	8,531	-0.02%
2020/01/20	0	0.00	1	94.90	96.90	-1	8,456	-0.01%
2020/01/16	1	95.30	0	0.00	95.30	1	8,427	0.01%
2020/01/15	7	96.07	2	96.50	95.80	5	8,401	0.06%
2020/01/14	7	94.03	7	94.53	95.20	0	8,835	0.00%
2020/01/13	5	90.64	1	90.60	90.70	4	9,053	0.04%
2020/01/10	3	89.30	5	89.30	89.30	-2	9,268	-0.02%
2020/01/08	23	92.06	0	0.00	90.20	23	10,031	0.23%
2020/01/02	3	103.17	2	104.50	105.00	1	11,064	0.01%
2019/12/30	1	99.60	0	0.00	99.00	1	11,076	0.01%
2019/12/26	1	100.00	1	100.00	100.00	0	11,658	0.00%
2019/12/25	1	99.60	1	100.50	100.00	0	11,688	0.00%
2019/12/23	2	103.50	0	0.00	99.90	2	11,804	0.02%
2019/12/20	1	103.50	0	0.00	103.50	1	11,897	0.01%
2019/12/19	0	0.00	1	105.00	105.50	-1	12,162	-0.01%
2019/12/18	6	109.00	0	0.00	106.00	6	12,220	0.05%
2019/12/17	13	108.73	7	110.14	109.50	6	12,325	0.05%
2019/12/16	6	103.75	6	105.00	104.50	0	12,218	0.00%
2019/12/13	1	107.00	1	104.50	104.50	0	12,755	0.00%
2019/12/12	1	105.00	1	104.50	104.50	0	13,105	0.00%
2019/12/11	10	104.50	0	0.00	104.00	10	13,238	0.08%
2019/12/06	2	105.50	7	104.14	105.50	-5	13,831	-0.04%
2019/12/05	3	104.50	0	0.00	104.00	3	14,405	0.02%
2019/12/04	5	110.10	4	106.88	107.50	1	14,663	0.01%
2019/11/29	5	112.60	2	112.00	111.50	3	15,404	0.02%
2019/11/28	16	113.53	8	113.94	112.00	8	15,298	0.05%
2019/11/27	8	112.00	10	111.00	111.00	-2	14,921	-0.01%
2019/11/26	2	105.75	1	108.00	108.50	1	14,529	0.01%
2019/11/21	1	93.50	1	93.10	94.20	0	14,551	0.00%
2019/11/12	0	0.00	3	97.00	98.10	-3	15,137	-0.02%
2019/11/11	1	105.50	1	107.50	103.00	0	15,473	0.00%
2019/11/08	15	110.37	15	109.20	108.50	0	15,364	0.00%
2019/11/07	4	111.63	3	113.00	109.50	1	15,210	0.01%
2019/11/06	6	117.42	4	120.63	115.00	2	15,132	0.01%
2019/11/05	2	123.50	0	0.00	124.00	2	14,872	0.01%
2019/11/01	0	0.00	2	111.50	114.50	-2	15,078	-0.01%
2019/10/31	1	108.00	0	0.00	108.50	1	15,118	0.01%
2019/10/30	1	107.50	1	110.00	112.00	0	15,199	0.00%
2019/10/29	0	0.00	1	116.50	109.50	-1	15,252	-0.01%
2019/10/28	0	0.00	1	116.00	116.50	-1	15,252	-0.01%
2019/10/23	2	116.75	0	0.00	115.00	2	15,372	0.01%
2019/10/22	6	117.67	5	118.50	119.00	1	15,430	0.01%
2019/10/21	11	111.23	11	111.50	113.00	0	15,094	0.00%
2019/10/18	3	110.17	4	109.00	108.00	-1	15,045	-0.01%
2019/10/17	3	109.83	28	106.73	110.00	-25	15,039	-0.17%
2019/10/16	38	104.57	7	109.79	100.50	31	14,737	0.21%
2019/10/15	5	105.70	2	106.25	106.00	3	14,272	0.02%
2019/10/14	6	106.83	4	108.63	107.50	2	14,100	0.01%
2019/10/09	12	92.38	21	96.09	100.50	-9	13,740	-0.07%
2019/10/08	11	90.65	11	90.70	91.40	0	13,266	0.00%
2019/10/07	4	88.23	10	88.84	88.70	-6	13,351	-0.04%
2019/10/04	1	87.60	4	87.85	87.60	-3	13,312	-0.02%
2019/10/03	15	89.01	13	88.80	88.30	2	13,326	0.02%
2019/10/02	6	85.42	6	85.57	85.80	0	12,862	0.00%
2019/10/01	1	84.70	1	84.30	84.70	0	12,819	0.00%
2019/09/27	2	81.90	2	84.00	83.90	0	12,934	0.00%
2019/09/26	2	84.40	6	84.40	84.40	-4	12,980	-0.03%
2019/09/25	1	84.00	1	83.50	83.90	0	12,975	0.00%
2019/09/24	16	84.18	7	84.31	82.60	9	13,061	0.07%
2019/09/23	0	0.00	1	88.20	87.50	-1	12,912	-0.01%
2019/09/20	12	86.36	18	87.19	87.30	-6	13,227	-0.05%
2019/09/19	8	86.05	2	86.70	86.60	6	13,442	0.04%
2019/09/18	18	86.98	26	86.79	86.00	-8	13,397	-0.06%
2019/09/17	10	85.47	8	85.11	85.40	2	12,890	0.02%
2019/09/16	7	81.91	7	83.23	84.00	0	12,510	0.00%
2019/09/12	8	82.73	7	83.10	82.00	1	12,372	0.01%
2019/09/11	6	81.67	8	81.29	80.50	-2	12,101	-0.02%
2019/09/10	6	81.23	13	81.07	81.20	-7	11,925	-0.06%
2019/09/09	10	81.33	21	81.85	83.00	-11	11,628	-0.09%
2019/09/06	6	78.38	13	78.97	78.00	-7	10,977	-0.06%
2019/09/05	4	76.88	7	76.31	76.20	-3	10,564	-0.03%
2019/09/04	9	73.20	19	75.16	77.10	-10	10,169	-0.10%
2019/09/03	8	70.81	3	71.27	70.10	5	9,589	0.05%
2019/08/23	3	69.50	5	69.70	69.50	-2	9,512	-0.02%
2019/08/22	1	71.50	2	72.60	71.50	-1	9,384	-0.01%
2019/08/21	1	70.50	0	0.00	71.40	1	9,339	0.01%
2019/08/20	3	71.43	1	72.40	70.50	2	9,302	0.02%
2019/08/16	27	70.70	1	70.80	70.10	26	9,176	0.28%
2019/08/15	6	71.63	6	71.20	71.20	0	9,143	0.00%
2019/08/14	17	75.34	16	75.72	74.20	1	9,003	0.01%
2019/08/13	1	72.00	5	71.30	71.30	-4	8,675	-0.05%
2019/08/12	6	71.40	4	71.38	71.10	2	8,647	0.02%
2019/08/08	4	70.50	13	70.68	71.40	-9	8,592	-0.10%
2019/08/07	3	69.10	20	69.61	69.90	-17	8,444	-0.20%
2019/08/05	13	70.89	3	66.80	66.80	10	8,224	0.12%
2019/08/02	3	72.03	3	72.03	72.70	0	8,045	0.00%
2019/08/01	2	72.40	4	71.78	73.50	-2	7,985	-0.03%
2019/07/31	9	70.80	2	72.10	71.00	7	7,850	0.09%
2019/07/30	9	72.80	4	71.62	71.70	5	7,746	0.06%
2019/07/29	26	73.88	6	73.80	73.80	20	7,627	0.26%
2019/07/26	4	73.80	4	74.30	74.30	0	7,588	0.00%
2019/07/24	4	73.95	4	73.13	72.80	0	7,436	0.00%
2019/07/23	1	75.20	62	74.54	72.80	-61	7,315	-0.83%
2019/07/22	69	73.36	13	73.80	74.00	56	7,166	0.78%
2019/07/19	2	71.35	7	71.51	72.40	-5	6,836	-0.07%
2019/07/17	1	69.90	1	69.80	69.00	0	6,507	0.00%
2019/07/16	7	70.10	4	69.28	68.50	3	6,374	0.05%
2019/07/15	8	70.83	22	69.61	69.80	-14	6,340	-0.22%
2019/07/12	8	72.10	7	72.04	72.00	1	6,566	0.02%
2019/07/11	1	70.30	1	71.30	72.50	0	6,451	0.00%
2019/07/10	2	67.15	16	67.36	68.40	-14	6,067	-0.23%
2019/07/09	7	67.36	16	67.34	67.50	-9	5,994	-0.15%
2019/07/05	0	0.00	5	64.10	65.10	-5	5,746	-0.09%
2019/07/04	0	0.00	4	64.08	64.00	-4	5,678	-0.07%
2019/07/03	17	65.59	1	66.30	65.00	16	5,522	0.29%
2019/07/02	0	0.00	1	65.50	66.00	-1	5,438	-0.02%
2019/07/01	32	65.85	19	65.92	65.60	13	5,352	0.24%
2019/06/28	8	64.63	7	64.56	64.50	1	5,160	0.02%
2019/06/27	6	62.25	15	62.63	65.00	-9	5,060	-0.18%
2019/06/26	9	59.51	13	60.33	60.20	-4	4,783	-0.08%
2019/06/25	4	57.33	12	57.18	57.10	-8	4,876	-0.16%
2019/06/24	2	57.25	2	57.10	57.40	0	5,093	0.00%
2019/06/19	0	0.00	2	54.50	55.10	-2	5,046	-0.04%
2019/06/18	4	53.00	7.1	53.06	53.00	-3.1	4,947	-0.06%
2019/06/14	3	52.80	2	52.45	52.00	1	5,048	0.02%
2019/06/13	5	52.20	5	52.20	53.00	0	5,187	0.00%
2019/06/12	9	52.68	6	52.80	52.10	3	5,480	0.05%
2019/06/11	5	51.54	3	52.10	52.10	2	5,405	0.04%
2019/06/10	5	51.64	5	51.50	51.50	0	5,338	0.00%
2019/06/06	1	50.20	2	49.98	50.80	-1	5,275	-0.02%
2019/06/05	7	50.64	11	50.24	49.95	-4	5,209	-0.08%
2019/06/04	9	48.72	6	48.23	48.55	3	5,016	0.06%
2019/06/03	4	47.63	9	47.15	48.15	-5	4,902	-0.10%
2019/05/24	1	41.50	0	0.00	41.50	1	4,878	0.02%
2019/05/22	7	43.31	2	43.10	41.80	5	4,936	0.10%
2019/05/20	0	0.00	2	43.40	41.40	-2	5,012	-0.04%
2019/05/17	2	46.00	4	45.00	43.80	-2	5,016	-0.04%
2019/05/16	2	45.23	4	46.38	45.25	-2	5,312	-0.04%
2019/05/15	2	47.73	0	0.00	47.50	2	5,368	0.04%
2019/05/13	4	49.43	1	48.85	47.80	3	5,543	0.05%
2019/05/09	0	0.00	6	50.77	50.40	-6	5,544	-0.11%
2019/05/08	0	0.00	2	50.65	50.70	-2	5,517	-0.04%
2019/05/03	1	52.90	0	0.00	52.70	1	5,628	0.02%
2019/05/02	2	52.70	1	52.70	53.00	1	5,637	0.02%
2019/04/26	11	51.07	2	50.85	51.70	9	5,741	0.16%
2019/04/19	5	54.16	204	54.39	54.00	-199	5,830	-3.41%	大賣/鉅額交易
2019/04/18	112	54.71	14	54.81	53.70	98	5,847	1.68%	大買/
2019/04/17	102	53.23	3	53.10	52.70	99	5,583	1.77%	大買/
2019/04/16	2	52.75	0	0.00	52.70	2	5,734	0.03%
2019/04/10	1	54.00	0	0.00	54.00	1	6,532	0.02%
2019/04/09	3	53.80	4	54.63	54.00	-1	7,067	-0.01%
2019/04/08	1	55.30	3	54.87	54.30	-2	7,208	-0.03%
2019/04/02	6	54.98	9	55.13	54.30	-3	7,776	-0.04%
2019/04/01	2	56.30	2	53.70	54.00	0	7,759	0.00%
2019/03/29	7	54.39	3	54.13	54.00	4	7,666	0.05%
2019/03/28	16	55.26	21	55.59	52.80	-5	7,511	-0.07%
2019/03/27	18	52.16	15	52.53	53.90	3	7,012	0.04%
2019/03/26	1	49.05	0	0.00	49.00	1	6,655	0.02%
2019/03/25	0	0.00	2	48.73	48.45	-2	6,643	-0.03%
2019/03/22	4	50.15	19	50.01	49.90	-15	6,623	-0.23%
2019/03/20	2	49.35	0	0.00	48.80	2	6,638	0.03%
2019/03/19	10	49.30	0	0.00	49.05	10	6,655	0.15%
2019/03/18	5	48.75	5	48.52	48.70	0	6,553	0.00%
2019/03/15	23	48.86	20	49.25	47.50	3	6,382	0.05%
2019/03/13	1	46.10	0	0.00	46.10	1	6,087	0.02%
2019/02/26	5	47.85	7	48.26	47.80	-2	6,617	-0.03%
2019/02/25	1	47.80	0	0.00	47.80	1	6,610	0.02%
2019/02/21	3	48.28	4	48.41	48.45	-1	6,544	-0.02%
2019/02/20	3	48.87	2	48.43	47.95	1	6,498	0.02%
2019/02/18	4	47.40	5	48.26	47.60	-1	6,414	-0.02%
2019/02/15	10	48.26	9	48.62	47.55	1	6,359	0.02%
2019/02/14	1	46.30	1	46.75	46.75	0	6,030	0.00%
2019/02/13	0	0.00	2	46.25	46.10	-2	5,949	-0.03%
2019/02/12	0	0.00	1	45.60	46.20	-1	5,884	-0.02%
2019/02/11	1	44.55	2	44.18	44.55	-1	5,769	-0.02%
2019/01/30	6	43.05	0	0.00	43.00	6	5,735	0.10%
2019/01/29	2	43.15	0	0.00	43.15	2	5,798	0.03%
2019/01/28	1	44.10	1	44.45	44.10	0	5,802	0.00%
2019/01/25	2	44.33	3	44.57	44.15	-1	5,810	-0.02%
2019/01/24	1	43.80	1	43.60	43.40	0	5,742	0.00%
2019/01/23	1	42.70	0	0.00	43.30	1	5,746	0.02%
2019/01/21	5	43.23	10	43.09	42.90	-5	5,709	-0.09%
2019/01/18	1	43.00	2	42.60	42.95	-1	5,604	-0.02%
2019/01/17	1	43.20	0	0.00	43.05	1	5,601	0.02%
2019/01/15	9	44.83	10	45.00	44.95	-1	5,569	-0.02%
2019/01/14	1	45.10	1	46.15	44.70	0	5,556	0.00%
2019/01/11	2	45.05	0	0.00	45.25	2	5,558	0.04%
2019/01/10	2	46.25	3	45.43	45.50	-1	5,491	-0.02%
2019/01/09	6	46.06	7	45.31	45.10	-1	5,407	-0.02%
2019/01/08	7	45.70	9	45.44	45.70	-2	5,307	-0.04%
2019/01/07	6	45.66	37	45.27	44.15	-31	5,135	-0.60%
2019/01/04	4	44.19	1	45.00	45.00	3	5,047	0.06%
2019/01/03	20	46.81	8	47.34	45.85	12	4,916	0.24%
2019/01/02	34	47.95	32	48.18	48.50	2	4,756	0.04%
2018/12/28	6	46.22	5	46.30	47.90	1	4,319	0.02%
2018/12/27	3	43.82	21	44.39	43.90	-18	3,808	-0.47%
2018/12/26	24	43.10	6	45.25	42.00	18	3,655	0.49%
2018/12/25	22	43.59	12	43.79	44.85	10	3,311	0.30%
2018/12/24	4	41.43	2	41.88	41.75	2	2,931	0.07%
2018/12/20	0	0.00	2	38.83	38.50	-2	2,885	-0.07%
2018/12/19	3	40.82	2	40.20	40.15	1	2,911	0.03%
2018/12/18	1	41.00	0	0.00	40.25	1	2,911	0.03%
2018/12/17	0	0.00	2	41.75	41.80	-2	2,892	-0.07%
2018/12/13	5	43.57	5	43.60	43.00	0	2,877	0.00%
2018/12/12	3	41.07	2	41.90	42.45	1	2,716	0.04%
2018/12/11	0	0.00	2	39.40	39.45	-2	2,657	-0.08%
2018/12/07	1	40.40	0	40.50	39.90	1	2,766	0.04%
2018/12/06	5	40.84	3	39.15	39.50	2	2,882	0.07%
2018/12/05	1	41.00	1	41.95	41.55	0	2,854	0.00%
2018/12/04	0	0.00	2	42.55	41.80	-2	2,842	-0.07%
2018/12/03	4	42.20	5	41.52	42.45	-1	2,839	-0.04%
2018/11/30	8	41.38	9	40.64	40.25	-1	2,770	-0.04%
2018/11/29	2	40.23	9	40.20	40.40	-7	2,639	-0.27%
2018/11/28	5	38.11	0	0.00	38.60	5	2,650	0.19%
2018/11/27	14	37.75	10	37.98	37.95	4	2,627	0.15%
2018/11/23	2	37.33	2	37.13	36.15	0	2,564	0.00%
2018/11/22	0	0.00	1	36.85	36.50	-1	2,519	-0.04%
2018/11/20	1	36.40	0	0.00	36.05	1	2,495	0.04%
2018/11/14	1	38.80	0	0.00	38.00	1	2,415	0.04%
2018/11/09	6	39.57	1	39.30	39.35	5	2,445	0.20%
2018/11/08	1	42.00	1	41.65	40.15	0	2,469	0.00%
2018/11/07	0	0.00	5	41.61	41.35	-5	2,494	-0.20%
2018/11/06	1	41.90	4	41.73	41.00	-3	2,523	-0.12%
2018/11/02	0	0.00	10	40.36	40.30	-10	2,474	-0.40%
2018/11/01	5	40.00	2	40.30	39.80	3	2,459	0.12%
2018/10/31	14	38.40	2	38.10	38.40	12	2,464	0.49%
2018/10/29	1	35.90	1	36.30	36.20	0	2,473	0.00%
2018/10/24	1	39.80	0	0.00	39.40	1	2,583	0.04%
2018/10/22	3	42.67	0	0.00	42.35	3	2,671	0.11%
2018/10/19	5	41.16	5	41.62	42.45	0	2,701	0.00%
2018/10/18	0	0.00	1	40.50	40.45	-1	2,745	-0.04%
2018/10/16	0	0.00	2	39.95	39.95	-2	2,978	-0.07%
2018/10/15	5	39.40	1	40.00	40.00	4	3,010	0.13%
2018/10/12	10	38.69	6	38.42	39.30	4	3,074	0.13%
2018/10/11	1	37.80	3	37.50	37.50	-2	3,112	-0.06%
2018/10/09	0	0.00	2	42.28	41.65	-2	3,142	-0.06%
2018/10/08	6	43.05	135	42.92	42.75	-129	3,154	-4.09%	大賣/鉅額交易
2018/10/05	2	45.30	0	0.00	43.55	2	3,258	0.06%
2018/10/04	0	0.00	16	46.40	46.20	-16	3,325	-0.48%
2018/10/03	2	48.25	0	0.00	47.70	2	3,350	0.06%
2018/09/28	0	0.00	3	48.42	48.35	-3	3,507	-0.09%
2018/09/27	3	49.05	4	48.90	48.75	-1	3,577	-0.03%
2018/09/26	11	50.44	6	49.80	49.40	5	3,633	0.14%
2018/09/25	4	48.35	4	48.20	49.10	0	3,761	0.00%
2018/09/21	0	0.00	1	47.80	48.20	-1	3,890	-0.03%
2018/09/18	0	0.00	4	48.35	48.55	-4	4,365	-0.09%
2018/09/17	3	49.00	0	0.00	49.00	3	4,447	0.07%
2018/09/13	0	0.00	1	45.70	46.70	-1	4,756	-0.02%
2018/09/12	1	46.00	0	0.00	45.70	1	4,871	0.02%
2018/09/11	0	0.00	3	49.95	50.50	-3	4,994	-0.06%
2018/09/07	3	55.70	0	0.00	54.50	3	6,257	0.05%
2018/09/05	0	0.00	4	57.85	57.00	-4	6,570	-0.06%
2018/09/04	2	59.40	2	58.50	57.90	0	6,611	0.00%
2018/09/03	1	56.20	3	56.07	55.80	-2	6,561	-0.03%
2018/08/31	2	57.10	0	0.00	57.50	2	6,616	0.03%
2018/08/30	1	58.50	2	58.50	58.00	-1	6,861	-0.01%
2018/08/24	0	0.00	10	56.40	56.30	-10	7,115	-0.14%
2018/08/23	1	57.00	0	0.00	56.80	1	7,142	0.01%
2018/08/22	2	58.00	1	58.70	57.80	1	7,151	0.01%
2018/08/15	2	58.00	2	57.40	57.40	0	7,251	0.00%
2018/08/14	2	56.80	5	58.34	59.00	-3	7,260	-0.04%
2018/08/13	3	56.20	14	54.80	55.10	-11	7,271	-0.15%
2018/08/10	0	0.00	3	58.87	58.70	-3	7,230	-0.04%
2018/08/08	2	61.00	1	61.30	60.40	1	7,342	0.01%
2018/08/07	19	61.23	2	61.45	61.00	17	7,403	0.23%
2018/08/06	2	60.30	2	60.60	60.60	0	7,457	0.00%
2018/08/03	5	60.50	5	60.34	60.30	0	7,509	0.00%
2018/08/02	0	0.00	18	59.53	60.20	-18	7,587	-0.24%
2018/08/01	7	59.81	13	60.28	60.60	-6	7,627	-0.08%
2018/07/31	11	58.59	6	58.60	58.50	5	7,749	0.06%
2018/07/30	3	60.53	4	59.50	57.10	-1	7,696	-0.01%
2018/07/27	1	61.90	0	0.00	62.20	1	7,659	0.01%
2018/07/25	5	61.40	14	61.35	61.40	-9	7,631	-0.12%
2018/07/23	5	61.30	33	62.12	61.00	-28	7,538	-0.37%
2018/07/20	2	67.60	6	69.00	67.70	-4	7,467	-0.05%
2018/07/19	4	68.80	12	68.50	68.50	-8	7,479	-0.11%
2018/07/18	5	70.42	9	70.16	69.20	-4	7,561	-0.05%
2018/07/17	7	71.89	0	0.00	71.10	7	7,634	0.09%
2018/07/16	7	74.06	5	72.94	73.00	2	7,668	0.03%
2018/07/13	21	74.80	31	74.30	74.10	-10	7,717	-0.13%
2018/07/12	25	72.70	8	74.03	74.30	17	7,777	0.22%
2018/07/11	3	70.33	5	71.48	71.50	-2	7,951	-0.03%
2018/07/10	29	71.20	2	70.15	71.20	27	8,152	0.33%
2018/07/09	2	70.00	7	69.61	68.80	-5	8,229	-0.06%
2018/07/06	5	69.42	1	67.70	70.00	4	8,437	0.05%
2018/07/05	3	70.67	3	70.00	69.30	0	8,417	0.00%
2018/07/04	6	69.87	4	70.03	69.50	2	8,517	0.02%
2018/07/03	12	71.41	4	69.30	69.30	8	8,542	0.09%
2018/07/02	7	76.51	13	75.28	74.00	-6	8,382	-0.07%
2018/06/29	6	76.98	17	76.77	76.80	-11	8,241	-0.13%
2018/06/28	7	76.31	1	76.70	75.00	6	8,087	0.07%
2018/06/27	36	76.58	21	76.94	75.20	15	7,997	0.19%
2018/06/26	14	73.22	15	72.95	73.30	-1	7,753	-0.01%
2018/06/25	30	75.43	64	74.39	74.00	-34	7,689	-0.44%
2018/06/22	4	76.58	5	77.36	74.60	-1	7,564	-0.01%
2018/06/21	3	72.53	8	73.66	74.50	-5	7,364	-0.07%
2018/06/20	16	71.16	35	73.40	70.10	-19	7,220	-0.26%
2018/06/19	38	78.23	16	78.28	75.80	22	6,988	0.31%
2018/06/15	35	76.28	22	76.60	78.70	13	6,386	0.20%
2018/06/14	3	71.73	3	72.10	71.60	0	5,697	0.00%
2018/06/13	5	71.10	8	72.14	72.80	-3	5,649	-0.05%
2018/06/11	0	0.00	20	68.50	67.80	-20	5,399	-0.37%
2018/06/08	0	0.00	4	69.38	69.10	-4	5,381	-0.07%
2018/06/07	8	71.64	4	71.55	70.40	4	5,354	0.07%
2018/06/06	46	68.88	4	68.65	68.80	42	5,211	0.81%
2018/06/05	2	67.45	23	67.01	66.70	-21	5,110	-0.41%
2018/06/04	1.3	67.57	1	67.70	67.40	0.3	5,120	0.01%
2018/06/01	12.2	67.34	2	67.90	67.30	10.2	5,098	0.20%
2018/05/29	3	67.03	0	0.00	66.30	3	5,095	0.06%
2018/05/28	0.2	67.60	1	67.00	67.70	-0.8	5,067	-0.02%
2018/05/25	9	65.91	6	66.05	66.30	3	5,030	0.06%
2018/05/21	2	64.95	1	64.70	64.80	1	5,012	0.02%
2018/05/14	1.2	68.38	0	0.00	68.00	1.2	5,097	0.02%
2018/05/11	10	68.53	5	70.00	67.50	5	5,060	0.10%
2018/05/10	0	0.00	5	68.80	68.60	-5	5,084	-0.10%
2018/05/09	10	67.65	17	68.30	67.20	-7	5,131	-0.14%
2018/05/08	6	67.83	0	0.00	67.10	6	5,160	0.12%
2018/05/04	10	65.40	1	65.40	64.00	9	5,382	0.17%
2018/05/03	4	62.58	5	63.40	62.50	-1	5,331	-0.02%
2018/05/02	0	0.00	5	63.18	63.30	-5	5,381	-0.09%
2018/04/27	1	63.10	5	61.92	61.00	-4	5,518	-0.07%
2018/04/24	11	61.99	0	0.00	61.90	11	5,534	0.20%
2018/04/23	0	0.00	2	65.05	65.10	-2	5,446	-0.04%
2018/04/20	0	0.00	6	69.23	68.80	-6	5,457	-0.11%
2018/04/19	1	72.50	2	72.20	72.00	-1	5,521	-0.02%
2018/04/18	9	73.14	3	71.97	72.60	6	5,457	0.11%
2018/04/17	13	74.84	18	72.75	71.00	-5	5,323	-0.09%
2018/04/16	13	72.33	13	73.13	73.90	0	5,120	0.00%
2018/04/13	8	69.96	2	69.65	69.50	6	5,003	0.12%
2018/04/12	4	68.18	10	68.70	68.10	-6	4,916	-0.12%
2018/04/11	0	0.00	2	65.60	65.60	-2	4,770	-0.04%
2018/04/10	3	67.97	0	0.00	65.20	3	4,870	0.06%
2018/03/28	5	62.80	5	62.00	62.80	0	5,551	0.00%
2018/03/27	1	62.50	0	0.00	62.40	1	5,731	0.02%
2018/03/22	1	65.70	0	0.00	64.20	1	6,360	0.02%
2018/03/21	0	0.00	2	65.60	65.80	-2	6,585	-0.03%
2018/03/20	0	0.00	1	63.60	64.90	-1	6,685	-0.01%
2018/03/19	2	63.70	0	0.00	63.60	2	6,963	0.03%
2018/03/16	5	65.50	2	65.50	65.60	3	7,111	0.04%
2018/03/15	2	68.35	0	0.00	67.30	2	7,364	0.03%
2018/03/13	14	68.11	8	67.93	67.60	6	8,097	0.07%
2018/03/12	7	67.01	2	66.95	66.80	5	8,360	0.06%
2018/03/08	1	63.40	7	63.39	64.20	-6	9,055	-0.07%
2018/02/26	1	68.20	1	68.70	67.80	0	12,192	0.00%
2018/02/23	0	0.00	3	68.10	68.20	-3	12,693	-0.02%
2018/02/22	6	69.03	2	68.30	68.00	4	12,907	0.03%
2018/02/06	2	65.30	0	0.00	65.30	2	13,028	0.02%
2018/02/05	0	0.00	15	70.10	72.50	-15	12,926	-0.12%
2018/02/02	2	74.90	4	73.80	73.10	-2	12,932	-0.02%
2018/02/01	1	74.50	2	73.30	73.90	-1	12,910	-0.01%
2018/01/31	5	72.68	24	72.49	72.50	-19	12,812	-0.15%
2018/01/30	48	73.98	4	73.53	71.60	44	12,766	0.34%
2018/01/29	10	69.60	0	0.00	69.80	10	12,415	0.08%
2018/01/26	0	0.00	1	70.10	69.60	-1	12,561	-0.01%
2018/01/25	3	68.57	3	68.93	69.70	0	12,866	0.00%
2018/01/24	2	68.50	0	0.00	68.70	2	12,819	0.02%
2018/01/23	0	0.00	1	72.10	70.20	-1	12,762	-0.01%
2018/01/17	1	72.00	10	72.08	72.30	-9	13,148	-0.07%
2018/01/16	2	72.95	2	72.10	71.30	0	13,100	0.00%
2018/01/15	0	0.00	3	69.97	71.70	-3	12,963	-0.02%
2018/01/12	2	68.50	0	0.00	68.50	2	12,811	0.02%
2018/01/10	3	67.60	0	0.00	67.40	3	12,790	0.02%
2018/01/05	21	74.63	1	73.80	73.60	20	12,565	0.16%
2018/01/04	15	73.83	0	0.00	73.20	15	12,503	0.12%
2018/01/03	2	70.35	2	72.65	74.50	0	12,357	0.00%