宏捷科 (8086)-兆豐-埔墘券商分點個股進出

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－兆豐-埔墘券商分點個股進出

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-埔墘券商分點個股進出
兆豐-埔墘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	1	99.80	0	0.00	99.40	1	2,447	0.04%
2024/11/11	0	0.00	2	95.20	97.50	-2	2,300	-0.09%
2024/11/07	0	0.00	1	93.30	93.30	-1	2,295	-0.04%
2024/11/04	2	93.00	0	0.00	91.80	2	2,358	0.08%
2024/11/01	2	91.25	4	93.58	95.20	-2	2,387	-0.08%
2024/10/30	1	93.00	0	0.00	92.40	1	2,419	0.04%
2024/10/29	1	93.80	0	0.00	93.10	1	2,431	0.04%
2024/10/28	5	95.78	5	93.84	93.80	0	2,444	0.00%
2024/10/25	31	97.14	31	97.03	97.80	0	2,451	0.00%
2024/10/24	3	99.03	2	98.40	98.40	1	2,450	0.04%
2024/10/21	2	100.25	2	102.00	102.50	0	2,467	0.00%
2024/10/15	5	108.50	5	108.00	107.50	0	2,505	0.00%
2024/09/25	1	108.00	0	0.00	107.50	1	3,049	0.03%
2024/09/23	2	104.75	1	105.50	104.50	1	3,074	0.03%
2024/09/20	3	104.00	2	103.00	103.00	1	3,090	0.03%
2024/09/19	2	103.75	1	104.50	105.00	1	3,098	0.03%
2024/09/16	1	106.00	1	105.00	105.00	0	3,139	0.00%
2024/09/05	1	103.50	1	101.00	101.00	0	3,560	0.00%
2024/09/03	1	114.00	0	0.00	111.50	1	3,487	0.03%
2024/08/30	3	116.33	3	115.33	115.00	0	3,382	0.00%
2024/08/29	0	0.00	10	105.00	113.00	-10	3,207	-0.31%
2024/08/26	0	105.50	0	0.00	103.50	0	3,162	0.00%
2024/08/20	0	105.00	0	0.00	105.00	0	3,177	0.00%
2024/08/08	2	96.80	2	97.35	97.40	0	3,166	0.00%
2024/08/07	10	98.50	0	0.00	99.30	10	3,177	0.31%
2024/08/06	1	89.70	5	95.62	93.70	-4	3,223	-0.12%
2024/08/05	2	95.00	59	95.03	95.00	-57	3,199	-1.78%
2024/08/02	0	0.00	12	106.08	105.50	-12	3,190	-0.38%
2024/08/01	0	0.00	1	109.00	111.00	-1	3,179	-0.03%
2024/07/31	3	107.00	0	0.00	107.00	3	3,217	0.09%
2024/07/23	11	119.45	0	0.00	119.00	11	3,270	0.34%
2024/07/12	1	136.00	0	0.00	135.50	1	3,196	0.03%
2024/07/11	1	141.00	1	138.00	138.00	0	3,188	0.00%
2024/07/10	0	0.00	24	138.06	140.50	-24	3,190	-0.75%
2024/07/09	0	0.00	0.2	136.00	134.50	-0.2	3,157	0.00%
2024/07/08	20.2	139.25	0	0.00	138.50	20.2	3,131	0.64%
2024/07/05	1	142.00	0	0.00	142.50	1	3,102	0.03%
2024/07/04	3	140.67	6	140.50	138.50	-3	3,053	-0.10%
2024/07/03	15	145.47	1	145.00	140.50	14	3,023	0.46%
2024/06/25	1	135.00	0	0.00	135.50	1	3,030	0.03%
2024/06/24	2	138.50	0	0.00	137.00	2	3,023	0.07%
2024/06/21	0	0.00	3	143.00	141.50	-3	3,052	-0.10%
2024/06/20	2	139.50	2	139.00	140.50	0	3,067	0.00%
2024/06/17	1	139.00	1	138.50	137.50	0	3,107	0.00%
2024/06/14	0	0.00	2	131.50	130.00	-2	3,174	-0.06%
2024/06/12	28	123.50	0	0.00	122.50	28	3,122	0.90%
2024/06/11	27	122.50	0	0.00	123.00	27	3,175	0.85%
2024/06/07	13	122.50	0	0.00	122.50	13	3,252	0.40%
2024/06/05	4	126.38	1	126.50	126.00	3	3,419	0.09%
2024/06/03	0	0.00	49	125.00	125.50	-49	3,670	-1.33%
2024/05/31	3	126.50	15	126.00	125.50	-12	3,784	-0.32%
2024/05/28	0	0.00	1	132.00	132.00	-1	4,395	-0.02%
2024/05/27	1	130.50	0	0.00	131.00	1	4,422	0.02%
2024/05/23	4	131.00	4	130.00	130.00	0	4,559	0.00%
2024/05/20	0	0.00	3	130.00	130.00	-3	5,075	-0.06%
2024/05/17	4	128.38	2	128.00	128.50	2	5,354	0.04%
2024/05/13	2	128.50	2	127.50	128.00	0	5,957	0.00%
2024/05/10	2	131.25	0	0.00	129.00	2	6,025	0.03%
2024/05/09	2	139.50	2	136.50	136.00	0	6,017	0.00%
2024/04/29	0	0.00	2	135.50	137.00	-2	6,095	-0.03%
2024/04/26	1	130.00	0	0.00	130.00	1	6,101	0.02%
2024/04/25	7	129.93	4	129.00	129.50	3	6,159	0.05%
2024/04/24	2	132.00	4	133.00	133.00	-2	6,199	-0.03%
2024/04/19	6	130.75	4	130.88	130.50	2	6,244	0.03%
2024/04/16	10	135.00	1	131.50	132.00	9	6,267	0.14%
2024/04/15	7	137.36	0	0.00	137.00	7	6,267	0.11%
2024/04/12	1	142.00	0	0.00	139.50	1	6,300	0.02%
2024/04/11	5	141.00	0	0.00	142.00	5	6,385	0.08%
2024/04/09	15	145.70	0	0.00	145.50	15	6,700	0.22%
2024/04/08	36	148.32	0	0.00	146.00	36	6,701	0.54%
2024/04/03	24	153.00	21	149.21	153.00	3	6,653	0.05%
2024/04/02	0	0.00	2	148.50	150.00	-2	6,505	-0.03%
2024/03/28	0	0.00	2	143.50	143.00	-2	6,631	-0.03%
2024/03/25	1	154.00	1	158.50	154.00	0	6,721	0.00%
2024/03/22	1	147.50	0	0.00	152.00	1	6,761	0.01%
2024/03/20	0	0.00	2	149.00	148.00	-2	6,725	-0.03%
2024/03/19	3	158.00	4	156.88	158.00	-1	6,646	-0.02%
2024/03/18	1	153.50	2	157.50	158.00	-1	6,507	-0.02%
2024/03/15	3	154.50	0	0.00	153.50	3	6,533	0.05%
2024/03/14	0	0.00	1	149.50	148.00	-1	6,492	-0.02%
2024/03/13	1	154.50	5	152.30	153.50	-4	6,499	-0.06%
2024/03/12	12	158.58	9	158.44	157.50	3	6,554	0.05%
2024/03/11	1	154.00	2	159.00	154.50	-1	6,616	-0.02%
2024/03/08	3	150.83	0	0.00	148.00	3	6,843	0.04%
2024/03/07	5	157.60	5	160.00	155.50	0	6,863	0.00%
2024/03/06	0	0.00	1	156.50	156.50	-1	6,810	-0.01%
2024/03/05	7	155.14	9	161.00	153.00	-2	7,132	-0.03%
2024/03/04	1	148.50	6	150.42	149.50	-5	6,935	-0.07%
2024/03/01	5	147.10	5	149.20	149.00	0	7,028	0.00%
2024/02/27	1	142.50	0	0.00	137.50	1	7,583	0.01%
2024/02/26	1	138.50	1	141.50	141.50	0	7,726	0.00%
2024/02/23	1	141.50	1	143.50	142.00	0	7,717	0.00%
2024/02/22	3	147.00	3	145.50	145.50	0	7,700	0.00%
2024/02/21	1	152.50	4	150.38	147.50	-3	7,663	-0.04%
2024/02/20	2	144.75	5	145.60	143.50	-3	7,390	-0.04%
2024/02/19	8	144.56	25	143.76	146.00	-17	7,152	-0.24%
2024/02/16	1	130.50	0	0.00	133.00	1	6,911	0.01%
2024/02/05	6	128.33	6	128.58	127.50	0	6,912	0.00%
2024/02/02	3	125.00	3	128.50	123.00	0	7,017	0.00%
2024/01/31	1	123.50	11	122.64	124.00	-10	7,284	-0.14%
2024/01/30	0	0.00	3	119.00	121.00	-3	7,457	-0.04%
2024/01/29	1	118.00	0	0.00	117.00	1	7,574	0.01%
2024/01/23	10	117.50	0	0.00	117.00	10	8,270	0.12%
2024/01/18	1	116.50	0	0.00	113.00	1	8,290	0.01%
2024/01/17	0.2	120.00	3	117.50	116.50	-2.8	8,260	-0.03%
2024/01/16	1.3	116.38	0	0.00	116.50	1.3	8,224	0.02%
2024/01/11	1	115.50	0	0.00	114.50	1	8,179	0.01%
2024/01/10	0	0.00	2	116.00	115.50	-2	8,148	-0.02%
2024/01/09	3	118.00	0	0.00	117.00	3	8,130	0.04%
2024/01/08	0	0.00	1	120.00	117.00	-1	8,104	-0.01%
2024/01/04	4.5	117.83	3	126.50	118.50	1.5	7,944	0.02%
2024/01/03	3	121.50	0	0.00	120.00	3	7,701	0.04%
2024/01/02	3	130.00	0	0.00	129.00	3	7,612	0.04%
2023/12/28	10	130.00	1	128.00	128.00	9	7,880	0.11%
2023/12/27	0	0.00	3	132.00	132.00	-3	7,841	-0.04%
2023/12/26	0	0.00	1	131.00	130.00	-1	7,810	-0.01%
2023/12/25	1	130.00	0	0.00	129.50	1	7,736	0.01%
2023/12/20	2	122.00	2	121.75	122.00	0	7,532	0.00%
2023/12/19	1	123.00	0	0.00	122.50	1	7,433	0.01%
2023/12/18	1	130.00	0	0.00	129.50	1	7,350	0.01%
2023/12/15	2	135.25	0	0.00	134.50	2	7,320	0.03%
2023/12/13	1	137.50	0	0.00	136.00	1	7,405	0.01%
2023/12/12	3	138.17	3	137.67	138.00	0	7,399	0.00%
2023/12/11	0	0.00	3	141.50	140.50	-3	7,360	-0.04%
2023/12/08	0	0.00	3	142.00	139.00	-3	7,394	-0.04%
2023/12/07	0	0.00	2	139.50	137.50	-2	7,512	-0.03%
2023/12/06	1	138.00	2	137.75	142.00	-1	7,637	-0.01%
2023/12/05	16	139.38	15	139.93	139.00	1	7,538	0.01%
2023/12/04	2	139.25	0	0.00	139.50	2	7,401	0.03%
2023/12/01	6	138.75	1	137.50	137.50	5	7,428	0.07%
2023/11/30	48	139.45	51	139.95	139.00	-3	7,508	-0.04%
2023/11/29	1	129.00	0	0.00	130.50	1	7,336	0.01%
2023/11/28	7	125.57	4	125.63	127.50	3	7,309	0.04%
2023/11/27	5	139.60	5	137.20	125.50	0	7,161	0.00%
2023/11/24	2	135.75	2	126.50	139.00	0	6,737	0.00%
2023/11/22	1	121.00	0	0.00	122.50	1	6,286	0.02%
2023/11/21	0	0.00	1	122.00	124.00	-1	6,247	-0.02%
2023/11/14	0	0.00	1	131.00	131.00	-1	6,020	-0.02%
2023/11/13	0	0.00	0.3	131.00	131.00	-0.3	5,958	0.00%
2023/11/10	2	130.75	3	129.33	132.00	-1	5,855	-0.02%
2023/11/09	1	124.50	3	127.67	129.50	-2	5,621	-0.04%
2023/11/08	2	122.50	1	122.00	123.00	1	5,388	0.02%
2023/11/07	1	119.00	3	121.00	120.00	-2	5,235	-0.04%
2023/11/06	3	116.83	3	117.33	116.50	0	4,945	0.00%
2023/11/03	1	113.50	0	0.00	112.00	1	4,829	0.02%
2023/11/02	1	111.00	2	112.00	112.00	-1	4,675	-0.02%
2023/11/01	1	113.00	2	112.00	112.50	-1	4,719	-0.02%
2023/10/31	5	107.90	5	112.50	112.50	0	4,614	0.00%
2023/10/18	0	0.00	1	104.50	104.50	-1	4,446	-0.02%
2023/10/11	1	105.00	1	104.50	104.50	0	4,650	0.00%
2023/10/05	1	107.00	76	107.50	107.50	-75	4,711	-1.59%
2023/10/04	78	112.46	0	0.00	109.00	78	4,741	1.65%
2023/10/03	0	0.00	3	108.67	108.50	-3	4,573	-0.07%
2023/09/26	1	109.50	0	0.00	108.50	1	5,103	0.02%
2023/09/25	0	0.00	2	111.00	111.00	-2	5,119	-0.04%
2023/09/19	3	117.17	13	114.19	113.50	-10	5,073	-0.20%
2023/09/18	2	119.50	5	119.60	119.00	-3	4,963	-0.06%
2023/09/15	3	117.50	2	117.75	117.00	1	4,928	0.02%
2023/09/14	1	120.00	1	118.50	118.00	0	4,887	0.00%
2023/09/13	6	119.17	2	117.50	118.00	4	4,824	0.08%
2023/09/12	5	120.70	5	121.70	120.50	0	4,754	0.00%
2023/09/11	6	117.33	10	117.75	117.50	-4	4,616	-0.09%
2023/09/08	12	116.08	2	116.00	116.50	10	4,370	0.23%
2023/09/07	1	117.50	1	119.00	115.00	0	4,311	0.00%
2023/09/05	5	112.70	1	111.50	112.00	4	3,955	0.10%
2023/09/04	0	0.00	2	105.00	110.00	-2	3,740	-0.05%
2023/09/01	2	100.50	0	0.00	100.00	2	3,578	0.06%
2023/08/31	0	0.00	2	97.00	97.00	-2	3,519	-0.06%
2023/08/30	2	97.20	0	0.00	97.70	2	3,555	0.06%
2023/08/25	0	0.00	2	94.95	93.20	-2	3,585	-0.06%
2023/08/15	1	88.00	0	0.00	88.00	1	3,502	0.03%
2023/08/10	1	93.60	0	0.00	93.60	1	3,487	0.03%
2023/08/08	0	0.00	1	99.20	99.20	-1	3,431	-0.03%
2023/08/07	1	99.10	1	99.00	100.00	0	3,397	0.00%
2023/08/04	0	0.00	3	97.53	99.50	-3	3,254	-0.09%
2023/08/02	0	0.00	1	90.70	90.50	-1	3,095	-0.03%
2023/07/31	1	92.30	0	0.00	92.30	1	3,097	0.03%
2023/07/26	0	0.00	1	92.60	90.00	-1	3,101	-0.03%
2023/07/25	1	95.70	0	0.00	95.50	1	3,086	0.03%
2023/07/24	1	96.80	1	100.00	95.90	0	3,095	0.00%
2023/07/21	1	97.70	0	0.00	97.50	1	3,030	0.03%
2023/07/20	2	100.20	4	99.68	100.00	-2	3,024	-0.07%
2023/07/19	1	97.60	2	100.45	96.20	-1	2,932	-0.03%
2023/07/14	3	97.63	0	0.00	97.60	3	2,935	0.10%
2023/07/12	4	100.60	0	0.00	99.20	4	2,963	0.13%
2023/07/10	1	97.90	1	99.80	99.90	0	2,853	0.00%
2023/07/06	3	100.50	4	100.85	101.00	-1	2,753	-0.04%
2023/07/05	1	96.70	4	97.80	93.90	-3	2,569	-0.12%
2023/07/04	2	91.80	3	92.20	92.20	-1	2,486	-0.04%
2023/06/27	0	0.00	1	86.00	86.00	-1	3,058	-0.03%
2023/06/21	1	87.40	0	0.00	87.10	1	3,190	0.03%
2023/06/16	2	90.65	2	90.50	90.50	0	3,177	0.00%
2023/06/15	0	0.00	1	92.80	92.00	-1	3,176	-0.03%
2023/06/14	1	88.50	0	0.00	88.60	1	3,176	0.03%
2023/06/12	2	89.70	0	0.00	89.80	2	3,162	0.06%
2023/06/08	0	0.00	2	90.95	90.10	-2	3,136	-0.06%
2023/06/07	3	93.30	2	93.80	93.20	1	3,092	0.03%
2023/06/05	2	93.00	1	90.10	90.00	1	2,919	0.03%
2023/06/02	0	0.00	5	85.98	88.10	-5	2,829	-0.18%
2023/05/31	1	84.10	1	83.00	82.90	0	2,754	0.00%
2023/05/24	4	80.60	0	0.00	80.70	4	2,717	0.15%
2023/05/18	1	78.00	0	0.00	78.00	1	2,834	0.04%
2023/04/25	2	84.05	0	0.00	83.00	2	2,969	0.07%
2023/04/20	1	90.60	1	92.00	90.60	0	2,945	0.00%
2023/04/18	0	0.00	3	94.13	93.00	-3	3,004	-0.10%
2023/04/17	1	93.50	2	92.45	93.90	-1	3,010	-0.03%
2023/04/14	1	90.50	3	90.40	90.40	-2	2,968	-0.07%
2023/04/13	2	91.30	0	0.00	90.40	2	2,945	0.07%
2023/04/12	0	0.00	1	93.40	93.40	-1	2,911	-0.03%
2023/04/11	2	94.90	2	92.50	93.70	0	2,871	0.00%
2023/04/10	1	90.40	0	0.00	91.00	1	2,772	0.04%
2023/04/07	4	90.05	1	91.00	90.60	3	2,734	0.11%
2023/04/06	1	88.50	5	88.88	89.00	-4	2,638	-0.15%
2023/03/31	8	85.96	7	86.47	87.20	1	2,585	0.04%
2023/03/30	6	87.13	2	88.10	87.80	4	2,526	0.16%
2023/03/29	4	87.45	5	88.82	85.10	-1	2,387	-0.04%
2023/03/24	0	0.00	8	79.80	80.90	-8	1,894	-0.42%
2023/03/17	0	0.00	4	76.80	77.00	-4	1,844	-0.22%
2023/03/16	0	0.00	3	73.60	72.10	-3	1,803	-0.17%
2023/03/14	7	74.10	0	0.00	74.10	7	1,819	0.38%
2023/03/13	0	0.00	15	74.53	75.50	-15	1,855	-0.81%
2023/03/10	1	76.60	5	76.80	75.30	-4	1,871	-0.21%
2023/03/09	2	79.00	15	78.13	77.80	-13	1,897	-0.69%
2023/03/08	6	78.85	0	0.00	78.90	6	1,918	0.31%
2023/03/07	2	78.80	1	78.60	78.50	1	1,953	0.05%
2023/03/06	18	78.72	12	79.03	79.30	6	1,982	0.30%
2023/03/03	12	75.40	2	77.30	77.50	10	2,067	0.48%
2023/03/02	2	76.70	0	0.00	76.60	2	2,322	0.09%
2023/03/01	3	76.90	0	0.00	77.10	3	2,428	0.12%
2023/02/23	2	78.00	0	0.00	78.00	2	2,420	0.08%
2023/02/22	5	77.92	0	0.00	77.50	5	2,422	0.21%
2023/02/20	0	0.00	5	78.70	81.00	-5	2,353	-0.21%
2023/02/16	2	76.60	0	0.00	77.10	2	2,312	0.09%
2023/02/15	3	76.40	0	0.00	76.10	3	2,374	0.13%
2023/02/06	1	77.40	1	75.70	76.70	0	2,413	0.00%
2023/01/17	2	73.85	10	71.81	74.20	-8	2,326	-0.34%
2023/01/16	1	71.00	1	71.40	69.90	0	2,254	0.00%
2023/01/13	3	71.83	0	0.00	70.50	3	2,238	0.13%
2023/01/12	2	73.00	0	0.00	72.50	2	2,229	0.09%
2023/01/11	1	73.90	1	74.50	74.10	0	2,223	0.00%
2023/01/10	3	73.90	0	0.00	74.20	3	2,221	0.14%
2023/01/09	2	76.70	5	74.40	75.20	-3	2,193	-0.14%
2023/01/06	2	72.00	0	0.00	73.10	2	2,076	0.10%
2023/01/05	3	71.50	0	0.00	71.90	3	2,069	0.14%
2022/12/01	1	76.60	1	76.90	75.40	0	2,018	0.00%
2022/11/30	1	76.30	107	75.72	75.40	-106	1,996	-5.31%	大賣/鉅額交易
2022/11/28	106	79.30	0	0.00	78.80	106	1,970	5.38%	大買/鉅額交易
2022/11/25	0	0.00	2.2	79.35	79.30	-2.2	1,999	-0.11%
2022/11/24	3	79.00	0	0.00	81.50	3	2,007	0.15%
2022/11/23	0.2	75.30	0	0.00	75.50	0.2	1,717	0.01%
2022/11/17	0	0.00	9	69.67	70.50	-9	1,689	-0.53%
2022/11/16	3	67.77	0	0.00	68.60	3	1,764	0.17%
2022/11/15	2	67.10	4	68.23	68.50	-2	1,755	-0.11%
2022/11/14	3	66.70	0	0.00	67.20	3	1,735	0.17%
2022/11/11	5	65.80	0	0.00	65.80	5	1,720	0.29%
2022/11/10	5	64.00	15	65.80	66.90	-10	1,656	-0.60%
2022/11/09	0	0.00	5	65.00	64.50	-5	1,622	-0.31%
2022/11/08	7	63.61	7	64.94	62.70	0	1,608	0.00%
2022/11/07	12	63.68	0	0.00	63.60	12	1,598	0.75%
2022/11/04	3	63.50	0	0.00	63.50	3	1,608	0.19%
2022/10/28	0	0.00	1	55.60	56.20	-1	1,509	-0.07%
2022/09/19	0	0.00	7	72.70	72.60	-7	1,460	-0.48%
2022/09/13	7	77.50	0	0.00	76.20	7	1,498	0.47%
2022/09/12	1	77.10	0	0.00	77.10	1	1,525	0.07%
2022/09/05	2	78.00	2	79.00	78.00	0	1,578	0.00%
2022/08/24	3	79.80	0	0.00	77.20	3	1,540	0.19%
2022/07/08	0	0.00	3	71.77	72.30	-3	1,823	-0.16%
2022/07/07	1	68.60	0	0.00	69.10	1	1,815	0.06%
2022/07/06	0	0.00	1	67.00	66.10	-1	1,824	-0.05%
2022/06/30	0	0.00	1	81.60	85.00	-1	1,806	-0.06%
2022/06/29	2	84.60	2	83.00	84.60	0	1,799	0.00%
2022/06/28	4	84.30	0	0.00	84.30	4	1,797	0.22%
2022/06/27	1	84.90	0	0.00	84.90	1	1,802	0.06%
2022/06/23	0	0.00	2	79.75	80.70	-2	1,818	-0.11%
2022/06/17	1	82.80	0	0.00	82.60	1	1,799	0.06%
2022/06/14	0	0.00	3	86.83	88.50	-3	1,838	-0.16%
2022/06/13	1	88.10	1	88.30	88.10	0	1,867	0.00%
2022/06/08	3	92.90	0	0.00	92.90	3	1,988	0.15%
2022/05/25	0	0.00	1	84.60	84.90	-1	1,933	-0.05%
2022/05/24	1	85.70	0	0.00	83.60	1	1,972	0.05%
2022/05/23	2	87.30	1	87.10	85.70	1	1,975	0.05%
2022/05/12	0	0.00	1	83.50	81.30	-1	2,035	-0.05%
2022/05/04	1	84.00	0	0.00	84.30	1	2,143	0.05%
2022/04/27	0	0.00	11	85.17	83.10	-11	2,167	-0.51%
2022/04/22	3	93.60	0	0.00	94.00	3	2,131	0.14%
2022/04/20	0	0.00	5	90.50	90.60	-5	2,184	-0.23%
2022/04/13	5	97.90	0	0.00	98.00	5	2,452	0.20%
2022/04/12	3	96.50	0	0.00	97.60	3	2,501	0.12%
2022/04/11	0	0.00	2	95.70	95.00	-2	2,500	-0.08%
2022/04/07	10	95.46	8	97.10	95.70	2	2,509	0.08%
2022/03/25	0	0.00	7	103.00	103.00	-7	2,609	-0.27%
2022/03/23	1	102.00	0	0.00	101.50	1	2,726	0.04%
2022/03/11	8	98.26	0	0.00	98.20	8	2,642	0.30%
2022/03/10	0	0.00	2	103.50	103.00	-2	2,574	-0.08%
2022/03/04	3	107.17	0	0.00	106.00	3	2,595	0.12%
2022/03/03	9	110.00	9	109.50	110.00	0	2,628	0.00%
2022/02/23	0	0.00	1	107.00	108.00	-1	2,710	-0.04%
2022/02/22	2	104.75	0	0.00	104.50	2	2,759	0.07%
2022/02/21	0	0.00	1	108.50	109.50	-1	2,769	-0.04%
2022/02/17	0	0.00	2	111.25	111.50	-2	2,913	-0.07%
2022/02/11	2	114.50	0	0.00	113.50	2	2,876	0.07%
2022/02/09	0.2	111.50	0	0.00	114.50	0.2	2,845	0.01%
2022/01/26	5	116.50	0	0.00	116.50	5	2,887	0.17%
2022/01/21	2	120.00	5	118.00	117.00	-3	3,215	-0.09%
2022/01/20	5	121.50	0	0.00	121.50	5	3,291	0.15%
2022/01/18	0	0.00	5	123.80	122.00	-5	3,646	-0.14%
2022/01/14	13	122.50	0	0.00	123.00	13	3,713	0.35%
2022/01/12	17	124.26	26	119.96	119.00	-9	3,707	-0.24%
2022/01/07	1	131.00	0	0.00	130.50	1	3,580	0.03%
2022/01/05	11	138.64	10	141.00	138.50	1	3,510	0.03%
2022/01/03	10	142.50	11	143.95	143.50	-1	3,523	-0.03%
2021/12/28	2	145.50	2	143.00	143.00	0	3,672	0.00%
2021/12/23	0	0.00	1	140.50	141.00	-1	3,746	-0.03%
2021/12/22	0	0.00	1	140.00	139.50	-1	3,769	-0.03%
2021/12/21	0	0.00	2.1	135.86	137.50	-2.1	3,741	-0.06%
2021/12/20	3	134.00	1	133.50	133.50	2	3,731	0.05%
2021/12/17	2.1	136.57	0	0.00	137.50	2.1	3,723	0.06%
2021/12/16	0	0.00	1	142.50	142.50	-1	3,647	-0.03%
2021/12/14	1	140.00	0	0.00	139.50	1	3,746	0.03%
2021/12/13	1	144.50	1	146.00	144.00	0	3,887	0.00%
2021/12/10	2	142.00	0	0.00	141.50	2	4,011	0.05%
2021/12/09	2	144.25	0	0.00	144.00	2	4,040	0.05%
2021/12/08	1	147.50	1	145.50	145.00	0	4,087	0.00%
2021/12/02	0	0.00	3	145.50	146.00	-3	4,229	-0.07%
2021/11/25	1	151.00	1	152.50	148.00	0	4,473	0.00%
2021/11/24	0	0.00	1	149.00	149.00	-1	4,490	-0.02%
2021/11/22	0	0.00	1	156.00	156.00	-1	4,482	-0.02%
2021/11/19	0	0.00	2	157.50	156.00	-2	4,636	-0.04%
2021/11/17	0	0.00	1	157.50	157.50	-1	4,698	-0.02%
2021/11/11	0	0.00	1	151.50	150.00	-1	4,616	-0.02%
2021/11/09	1	149.50	1	148.50	148.50	0	4,682	0.00%
2021/11/04	1	156.50	3	151.00	150.00	-2	4,693	-0.04%
2021/11/03	13	156.77	9	158.56	155.00	4	4,630	0.09%
2021/11/02	2	155.00	0	0.00	154.00	2	4,621	0.04%
2021/10/29	3	162.17	6	163.50	159.50	-3	4,642	-0.06%
2021/10/27	5	155.10	3	157.50	161.50	2	4,457	0.04%
2021/10/15	0	0.00	1	139.50	140.00	-1	4,962	-0.02%
2021/10/13	1	134.00	0	0.00	133.50	1	5,126	0.02%
2021/10/05	11	138.50	11	129.00	138.50	0	5,874	0.00%
2021/10/01	1	138.50	1	136.50	136.50	0	6,243	0.00%
2021/09/30	2	140.50	2	141.00	143.50	0	6,511	0.00%
2021/09/28	0	0.00	1	146.00	148.00	-1	6,625	-0.02%
2021/09/16	1	147.00	0	0.00	144.50	1	7,056	0.01%
2021/09/15	1	148.00	5	149.50	150.00	-4	7,098	-0.06%
2021/09/13	1	156.00	0	0.00	157.00	1	7,067	0.01%
2021/09/10	0	0.00	1	162.50	163.50	-1	7,043	-0.01%
2021/09/09	1	166.50	13	166.42	165.00	-12	7,066	-0.17%
2021/09/08	17	165.62	4	164.50	164.00	13	7,095	0.18%
2021/09/07	1	165.00	0	0.00	165.00	1	7,193	0.01%
2021/09/03	2	177.00	0	0.00	174.00	2	7,311	0.03%
2021/09/01	0	0.00	1	174.00	175.00	-1	7,580	-0.01%
2021/08/27	0	0.00	1	170.00	170.50	-1	7,502	-0.01%
2021/08/25	1	169.50	11	169.50	170.00	-10	7,537	-0.13%
2021/08/24	0	0.00	1	162.00	162.00	-1	7,398	-0.01%
2021/08/20	1	144.00	1	141.00	145.00	0	7,416	0.00%
2021/08/13	2	146.25	2	146.00	145.00	0	7,943	0.00%
2021/08/11	1	155.50	0	0.00	152.00	1	8,010	0.01%
2021/08/09	6	159.75	1	161.00	158.50	5	8,142	0.06%
2021/08/04	1	165.50	1	165.50	165.50	0	8,341	0.00%
2021/08/03	4	161.50	0	0.00	162.00	4	8,289	0.05%
2021/08/02	0	0.00	1	165.50	161.50	-1	8,306	-0.01%
2021/07/30	1	164.00	0	0.00	164.00	1	8,322	0.01%
2021/07/29	5	165.00	0	0.00	167.00	5	8,323	0.06%
2021/07/27	0	0.00	1	171.50	169.50	-1	8,463	-0.01%
2021/07/23	15	182.03	10	175.00	176.00	5	8,542	0.06%
2021/07/22	1	183.50	1	186.00	183.50	0	8,500	0.00%
2021/07/21	0	0.00	9	183.78	187.50	-9	8,323	-0.11%
2021/07/20	6	173.83	3	179.50	173.50	3	8,132	0.04%
2021/07/19	2	179.50	2	182.00	181.00	0	8,090	0.00%
2021/07/16	6	179.42	0	0.00	178.00	6	8,076	0.07%
2021/07/15	0	185.00	0	0.00	186.00	0	8,031	0.00%
2021/07/14	0	183.00	2	190.00	187.00	-2	7,974	-0.03%
2021/07/13	2	182.75	2	191.75	181.50	0	7,875	0.00%
2021/07/12	4	180.88	6	182.08	187.00	-2	7,644	-0.03%
2021/07/09	7	172.71	10	173.75	171.00	-3	7,354	-0.04%
2021/07/08	5	168.40	8	170.75	170.00	-3	7,228	-0.04%
2021/07/07	3	165.67	8	167.06	167.50	-5	7,034	-0.07%
2021/07/06	12	161.63	11.2	160.79	160.50	0.8	6,822	0.01%
2021/07/05	6	160.50	7	162.36	161.50	-1	6,856	-0.01%
2021/07/02	2	156.50	1	159.50	160.50	1	6,846	0.01%
2021/07/01	0	0.00	2	154.00	150.00	-2	6,993	-0.03%
2021/06/30	5.2	161.44	3	157.50	155.50	2.2	6,981	0.03%
2021/06/29	1	155.00	1	155.50	154.00	0	6,883	0.00%
2021/06/28	2	156.00	3	155.33	156.50	-1	6,977	-0.01%
2021/06/25	6	157.50	8	156.38	155.00	-2	6,965	-0.03%
2021/06/24	1	157.50	0	0.00	155.50	1	6,906	0.01%
2021/06/23	4	151.63	50	152.50	152.00	-46	6,737	-0.68%
2021/06/22	50	150.50	2	151.00	148.50	48	6,674	0.72%
2021/06/21	2	148.00	3	149.33	149.50	-1	6,650	-0.02%
2021/06/18	0	0.00	2	150.25	149.00	-2	6,656	-0.03%
2021/06/17	1	146.50	1	149.50	151.00	0	6,696	0.00%
2021/06/16	1	151.00	1	155.00	148.50	0	6,684	0.00%
2021/06/11	4	149.50	0.1	148.00	147.00	3.9	6,582	0.06%
2021/06/10	4	146.25	2	152.50	147.00	2	6,566	0.03%
2021/06/09	0	0.00	1.1	140.55	141.00	-1.1	6,218	-0.02%
2021/06/08	0	0.00	0.1	139.00	138.00	-0.1	6,244	0.00%
2021/06/07	0	138.00	0	0.00	138.50	0	6,302	0.00%
2021/06/04	1	138.00	1.1	140.00	140.00	-0.1	6,304	0.00%
2021/06/02	3	141.83	53	139.36	136.00	-50	6,376	-0.78%
2021/06/01	50	144.00	2	143.50	143.00	48	6,310	0.76%
2021/05/28	0	0.00	1.1	141.86	141.50	-1.1	6,278	-0.02%
2021/05/27	2	138.75	2	138.25	138.00	0	6,266	0.00%
2021/05/26	6	135.17	3	138.33	135.50	3	6,186	0.05%
2021/05/25	1	134.50	101	128.27	135.00	-100	5,925	-1.69%	大賣/
2021/05/24	0	0.00	1	122.50	123.00	-1	5,848	-0.02%
2021/05/21	1	121.00	0	0.00	122.00	1	5,878	0.02%
2021/05/18	102.1	118.79	3	121.33	123.00	99.1	6,011	1.65%	大買/
2021/05/17	0	0.00	1	117.00	117.00	-1	6,035	-0.02%
2021/05/14	2.1	120.43	0	0.00	116.00	2.1	6,001	0.03%
2021/05/12	0	0.00	1	109.50	113.00	-1	6,237	-0.02%
2021/05/10	2	132.50	1	134.50	129.50	1	6,376	0.02%
2021/05/07	1	135.00	2	131.25	134.50	-1	6,490	-0.02%
2021/05/05	23	127.46	23	130.83	127.00	0	6,646	0.00%
2021/05/04	4.1	129.41	1	130.50	129.00	3.1	6,867	0.05%
2021/05/03	6	146.67	2	141.50	141.50	4	7,454	0.05%
2021/04/29	1	156.00	0.1	159.00	156.00	0.9	7,692	0.01%
2021/04/28	1	160.50	1	158.00	158.00	0	7,845	0.00%
2021/04/27	0	0.00	1.1	155.33	159.00	-1.1	7,982	-0.01%
2021/04/23	1.1	147.41	1	151.00	152.00	0.1	8,168	0.00%
2021/04/22	3	152.50	2	151.50	148.50	1	8,232	0.01%
2021/04/21	2	156.25	2	156.50	156.00	0	8,435	0.00%
2021/04/16	1	153.50	0	0.00	152.50	1	9,471	0.01%
2021/04/14	2	153.25	3	155.00	155.00	-1	9,509	-0.01%
2021/04/13	5.1	160.00	1	163.50	158.50	4.1	9,638	0.04%
2021/04/12	0	0.00	1	169.00	163.00	-1	9,678	-0.01%
2021/04/09	3	165.50	1	169.00	164.00	2	9,762	0.02%
2021/04/08	2	169.00	6.1	170.16	166.50	-4.1	9,878	-0.04%
2021/04/07	5	165.30	13	164.92	165.50	-8	9,876	-0.08%
2021/04/06	9	154.28	11	156.68	157.00	-2	9,798	-0.02%
2021/04/01	3	155.67	3	155.00	153.00	0	10,358	0.00%
2021/03/31	4	154.38	4	153.50	156.00	0	10,433	0.00%
2021/03/29	1	147.50	1	146.50	147.50	0	10,529	0.00%
2021/03/26	4	143.63	2	144.00	145.50	2	10,544	0.02%
2021/03/25	1	140.50	6	140.75	141.00	-5	10,589	-0.05%
2021/03/24	6	145.00	0	0.00	142.50	6	10,613	0.06%
2021/03/23	1	142.50	0	0.00	142.50	1	10,681	0.01%
2021/03/22	0.1	141.00	1	141.00	141.00	-0.9	10,744	-0.01%
2021/03/18	0	0.00	1	147.50	148.00	-1	10,725	-0.01%
2021/03/17	2	147.75	6	149.25	146.00	-4	10,821	-0.04%
2021/03/16	2	146.25	1	147.00	146.50	1	10,811	0.01%
2021/03/15	5.1	147.91	0	0.00	147.50	5.1	10,953	0.05%
2021/03/12	2	153.00	1	155.00	152.00	1	10,983	0.01%
2021/03/11	1	148.50	1	150.50	150.50	0	11,073	0.00%
2021/03/10	7	150.50	3	150.17	148.00	4	11,186	0.04%
2021/03/09	8	144.38	7	145.64	149.50	1	11,559	0.01%
2021/03/08	3	154.16	0	0.00	152.50	3	12,197	0.02%
2021/03/05	2	157.00	5	155.80	156.50	-3	12,262	-0.02%
2021/03/04	4	159.25	1	158.00	158.00	3	12,337	0.02%
2021/03/03	2	157.50	0	0.00	163.00	2	12,440	0.02%
2021/03/02	0	0.00	5	162.70	161.00	-5	12,817	-0.04%
2021/02/26	5	160.70	0	0.00	159.50	5	12,899	0.04%
2021/02/25	40	169.43	40	168.00	166.00	0	12,939	0.00%
2021/02/24	2	169.25	1	169.00	166.50	1	13,244	0.01%
2021/02/23	0	0.00	20	168.00	167.50	-20	13,435	-0.15%
2021/02/22	82	171.86	61	172.98	171.00	21	13,582	0.15%
2021/02/04	5	160.50	5	159.00	159.50	0	15,583	0.00%
2021/02/03	2	169.75	2	171.00	163.00	0	15,439	0.00%
2021/02/02	1	163.00	2	163.50	168.00	-1	15,199	-0.01%
2021/02/01	0	0.00	4	151.50	155.50	-4	15,066	-0.03%
2021/01/29	3	159.00	1	162.50	155.00	2	14,987	0.01%
2021/01/28	2	161.50	0	0.00	160.00	2	14,856	0.01%
2021/01/27	1	166.00	0	0.00	166.50	1	14,893	0.01%
2021/01/26	3	166.33	1	162.50	163.00	2	14,728	0.01%
2021/01/25	6	170.58	2	172.50	167.00	4	14,401	0.03%
2021/01/22	10	159.95	11	163.77	166.00	-1	13,660	-0.01%
2021/01/21	3	151.17	3.2	151.72	151.00	-0.2	13,328	0.00%
2021/01/20	3	150.83	5	148.40	146.50	-2	13,151	-0.02%
2021/01/19	5	146.90	6	149.92	150.00	-1	12,974	-0.01%
2021/01/14	14	150.61	15	147.43	146.00	-1	12,692	-0.01%
2021/01/13	11	145.64	16	148.88	149.00	-5	12,473	-0.04%
2021/01/12	3	146.00	4	140.75	140.00	-1	12,074	-0.01%
2021/01/11	4	142.75	6	142.25	144.50	-2	11,881	-0.02%
2021/01/07	3	132.67	0	0.00	132.50	3	11,486	0.03%
2021/01/06	18	133.50	22	139.50	133.50	-4	11,728	-0.03%
2021/01/05	4	136.50	2	137.00	138.50	2	11,645	0.02%
2021/01/04	1	137.00	2	137.50	138.50	-1	11,776	-0.01%
2020/12/31	8	138.50	3	137.67	135.00	5	11,690	0.04%
2020/12/30	6	137.75	3	137.83	137.00	3	11,732	0.03%
2020/12/29	15	136.03	19	137.61	136.50	-4	11,841	-0.03%
2020/12/28	10	135.75	10	136.40	138.00	0	11,835	0.00%
2020/12/25	0	0.00	3	130.17	131.00	-3	11,339	-0.03%
2020/12/23	1	126.50	1	128.00	128.00	0	11,591	0.00%
2020/12/21	1	119.00	2	123.75	126.00	-1	11,830	-0.01%
2020/12/18	1	123.50	5	123.00	123.00	-4	11,962	-0.03%
2020/12/17	0	0.00	2	125.50	125.50	-2	12,014	-0.02%
2020/12/16	0	0.00	1	123.50	123.50	-1	12,000	-0.01%
2020/12/15	1	119.00	0	0.00	119.00	1	12,041	0.01%
2020/12/11	0	0.00	1	122.00	121.50	-1	12,564	-0.01%
2020/12/09	14	130.50	40	130.63	128.50	-26	13,476	-0.19%
2020/12/08	3	124.00	4	124.00	124.50	-1	13,588	-0.01%
2020/12/07	14	123.00	0	0.00	123.00	14	13,556	0.10%
2020/12/03	5	132.60	53	134.05	128.00	-48	13,218	-0.36%
2020/12/02	73	128.95	103	128.46	131.00	-30	12,834	-0.23%	大賣/
2020/12/01	1	123.50	1	123.50	123.50	0	12,089	0.00%
2020/11/30	1	124.00	1	124.00	121.50	0	12,080	0.00%
2020/11/27	2	123.50	6	124.58	122.00	-4	11,996	-0.03%
2020/11/26	13	123.65	15	123.37	124.50	-2	11,870	-0.02%
2020/11/25	2	119.75	5	119.50	117.00	-3	11,431	-0.03%
2020/11/24	4	121.25	5	121.40	120.50	-1	11,304	-0.01%
2020/11/23	1	127.00	180	128.77	122.00	-179	11,216	-1.60%	大賣/鉅額交易
2020/11/20	177	122.25	1	119.50	126.00	176	10,951	1.61%	大買/鉅額交易
2020/11/19	9.1	122.26	1	121.50	121.00	8.1	10,676	0.08%
2020/11/18	0	0.00	6	118.83	121.50	-6	10,487	-0.06%
2020/11/17	106	123.68	112	125.80	118.50	-6	10,075	-0.06%	大買/大賣/
2020/11/16	11	117.14	102	114.45	119.00	-91	9,131	-1.00%	大賣/
2020/11/13	180	108.26	0	0.00	108.50	180	8,563	2.10%	大買/鉅額交易
2020/11/11	0	102.00	1	102.00	102.50	-1	8,359	-0.01%
2020/11/10	1	100.50	0	0.00	100.50	1	8,369	0.01%
2020/11/09	20	104.00	25	103.80	104.00	-5	8,364	-0.06%
2020/11/06	1	104.00	0	0.00	103.00	1	8,358	0.01%
2020/11/05	0	0.00	2	101.50	103.00	-2	8,347	-0.02%
2020/11/04	23	102.76	21	103.02	102.50	2	8,368	0.02%
2020/11/03	0	0.00	1	101.00	100.50	-1	8,487	-0.01%
2020/11/02	0	0.00	1	97.80	99.50	-1	8,522	-0.01%
2020/10/30	2	99.25	11	100.00	98.50	-9	8,509	-0.11%
2020/10/29	10	99.60	2	100.05	100.50	8	8,513	0.09%
2020/10/28	2	103.00	1	102.50	102.00	1	8,516	0.01%
2020/10/27	0	0.00	1	101.00	104.50	-1	8,513	-0.01%
2020/10/23	1	103.50	0	0.00	104.00	1	8,564	0.01%
2020/10/22	1	103.00	5	100.50	101.00	-4	8,547	-0.05%
2020/10/21	20	104.00	20	104.00	102.50	0	8,582	0.00%
2020/10/20	0.1	102.50	0.1	102.50	102.50	0	8,585	0.00%
2020/10/16	1	105.00	0	0.00	101.00	1	8,639	0.01%
2020/10/15	2	105.00	2	103.50	103.50	0	8,629	0.00%
2020/10/14	3	107.17	4	107.25	105.00	-1	8,754	-0.01%
2020/10/13	0	0.00	1	106.00	106.00	-1	8,527	-0.01%
2020/10/12	3	105.00	6	104.92	106.00	-3	8,498	-0.04%
2020/10/07	1	105.00	2.2	105.45	102.50	-1.2	8,470	-0.01%
2020/10/06	2	104.75	8	104.44	104.50	-6	8,478	-0.07%
2020/10/05	7	103.21	13	103.42	103.50	-6	8,798	-0.07%
2020/09/30	0	0.00	3	101.00	101.50	-3	9,160	-0.03%
2020/09/29	1	99.80	0	0.00	101.00	1	9,258	0.01%
2020/09/28	63	100.16	92	99.39	102.00	-29	9,259	-0.31%
2020/09/25	41	95.72	17	97.47	94.60	24	9,281	0.26%
2020/09/24	11	98.33	6	99.70	97.10	5	9,450	0.05%
2020/09/23	4	99.30	8	100.46	102.00	-4	9,534	-0.04%
2020/09/22	5	96.22	5	97.50	98.00	0	9,348	0.00%
2020/09/21	2	97.55	1	100.00	97.40	1	9,295	0.01%
2020/09/18	4	98.88	10	98.60	98.60	-6	9,229	-0.07%
2020/09/17	21	100.74	17	101.03	100.00	4	9,114	0.04%
2020/09/16	1	100.00	3	102.50	100.00	-2	8,922	-0.02%
2020/09/15	13	100.42	22	100.90	102.00	-9	8,637	-0.10%
2020/09/14	35	99.27	25	100.37	96.70	10	8,137	0.12%
2020/09/11	10	93.20	24	93.24	95.30	-14	7,562	-0.19%
2020/09/09	3	87.40	1	88.61	89.00	2	7,201	0.03%
2020/09/08	0	0.00	2	88.15	88.20	-2	7,241	-0.03%
2020/09/03	21	88.17	20	89.89	88.00	1	7,371	0.01%
2020/08/28	1	87.50	0	0.00	87.20	1	7,879	0.01%
2020/08/27	4	88.25	54	88.21	88.10	-50	7,968	-0.63%
2020/08/26	18	87.34	26.6	88.95	89.50	-8.6	8,010	-0.11%
2020/08/25	60	85.30	0	0.00	85.00	60	7,989	0.75%
2020/08/24	1	83.90	0	0.00	85.00	1	8,016	0.01%
2020/08/21	0	0.00	1	83.00	84.50	-1	8,076	-0.01%
2020/08/20	3	80.27	0	0.00	81.50	3	8,083	0.04%
2020/08/19	2	88.15	0	0.00	86.20	2	8,041	0.02%
2020/08/18	4	89.33	0	0.00	88.80	4	8,071	0.05%
2020/08/17	2	92.60	1	92.00	91.70	1	8,058	0.01%
2020/08/14	1	92.90	0	0.00	92.60	1	8,104	0.01%
2020/08/13	1	91.80	0	0.00	91.60	1	8,157	0.01%
2020/08/12	4	93.35	109	93.17	93.10	-105	8,303	-1.26%	大賣/鉅額交易
2020/08/11	4	95.33	3	95.73	94.60	1	8,348	0.01%
2020/08/07	8	99.38	16	100.73	98.50	-8	8,401	-0.10%
2020/08/05	16	97.50	16	97.50	97.50	0	8,329	0.00%
2020/08/04	1	96.90	3	96.27	96.60	-2	8,709	-0.02%
2020/08/03	5	97.08	6	96.20	96.10	-1	9,128	-0.01%
2020/07/31	6	95.92	2	95.45	97.20	4	9,216	0.04%
2020/07/29	1	92.50	0	0.00	93.80	1	9,369	0.01%
2020/07/28	3	92.93	0	0.00	91.90	3	9,396	0.03%
2020/07/24	6	98.67	0	0.00	96.10	6	9,679	0.06%
2020/07/23	4	99.05	4	98.80	98.60	0	9,680	0.00%
2020/07/22	2	98.90	3	99.07	99.10	-1	9,783	-0.01%
2020/07/21	1	96.90	1	97.00	97.70	0	9,763	0.00%
2020/07/20	5	95.66	14	95.40	95.40	-9	9,771	-0.09%
2020/07/17	2	97.65	3	99.33	97.20	-1	9,794	-0.01%
2020/07/16	2	96.25	3	96.50	96.30	-1	9,711	-0.01%
2020/07/15	6	97.75	0	0.00	96.00	6	9,738	0.06%
2020/07/14	12	99.22	1	98.10	97.70	11	9,932	0.11%
2020/07/13	5	102.10	0	0.00	102.00	5	9,837	0.05%
2020/07/10	5	103.10	2	101.50	101.00	3	9,772	0.03%
2020/07/09	4	109.50	52	109.51	107.00	-48	9,605	-0.50%
2020/07/08	51	108.89	24	107.23	110.50	27	9,125	0.30%
2020/07/07	14	100.06	9	101.28	101.00	5	8,593	0.06%
2020/07/06	4	99.45	7	101.00	101.00	-3	8,494	-0.04%
2020/07/03	10	98.20	13	101.92	98.20	-3	8,424	-0.04%
2020/07/02	7	97.61	14	98.88	99.10	-7	8,282	-0.08%
2020/07/01	11	95.01	23	96.55	95.60	-12	7,965	-0.15%
2020/06/30	0	0.00	0	90.60	90.50	0	7,750	0.00%
2020/06/29	1	90.80	1	90.70	90.60	0	7,847	0.00%
2020/06/24	0	0.00	2	92.10	91.90	-2	7,896	-0.03%
2020/06/23	0	92.20	0	0.00	92.20	0	8,098	0.00%
2020/06/22	1	94.00	2	94.70	93.40	-1	8,226	-0.01%
2020/06/19	2	94.30	2	94.65	93.40	0	8,300	0.00%
2020/06/18	0.5	93.00	0	0.00	93.10	0.5	8,361	0.01%
2020/06/17	10	92.40	0	0.00	93.00	10	8,467	0.12%
2020/06/11	4	92.35	3	93.40	90.10	1	9,037	0.01%
2020/06/08	0	0.00	2	94.35	93.00	-2	9,412	-0.02%
2020/06/04	5	94.20	0	0.00	93.50	5	9,492	0.05%
2020/06/03	16	93.88	15	95.54	93.70	1	9,494	0.01%
2020/06/02	2	92.05	3	93.00	91.10	-1	9,284	-0.01%
2020/06/01	2	91.20	3	91.87	91.90	-1	9,379	-0.01%
2020/05/29	0	90.30	1	88.60	90.80	-1	9,702	-0.01%
2020/05/26	1	88.90	0	0.00	88.50	1	9,806	0.01%
2020/05/25	1	87.30	1	87.90	88.80	0	9,789	0.00%
2020/05/22	2	86.55	0	0.00	85.90	2	9,781	0.02%
2020/05/21	0	0.00	1	88.80	88.80	-1	9,752	-0.01%
2020/05/20	7	85.60	5	85.68	85.30	2	9,695	0.02%
2020/05/19	1	86.50	1	85.70	86.70	0	9,667	0.00%
2020/05/18	6	86.47	3	87.67	85.80	3	9,616	0.03%
2020/05/15	2	91.80	1	90.80	91.10	1	9,483	0.01%
2020/05/14	1.1	93.95	0	0.00	92.30	1.1	9,493	0.01%
2020/05/12	11.1	95.05	1	94.50	93.40	10.1	9,548	0.11%
2020/05/11	13	98.61	16	99.42	97.50	-3	9,540	-0.03%
2020/05/08	3	94.90	4	95.43	96.10	-1	9,189	-0.01%
2020/05/07	1	91.00	3	90.60	91.40	-2	8,821	-0.02%
2020/05/06	6	89.80	7	90.27	89.00	-1	8,781	-0.01%
2020/05/04	2	88.35	0	0.00	88.50	2	9,065	0.02%
2020/04/30	1	90.90	16	91.66	90.60	-15	9,148	-0.16%
2020/04/29	1	93.90	2	93.50	91.50	-1	9,139	-0.01%
2020/04/28	0	0.00	2	90.00	89.80	-2	8,958	-0.02%
2020/04/27	5	88.58	4	89.48	88.70	1	9,014	0.01%
2020/04/22	3	84.20	3	86.00	87.50	0	8,959	0.00%
2020/04/21	0	0.00	1	89.20	86.10	-1	8,978	-0.01%
2020/04/20	2	86.35	0	0.00	87.90	2	9,018	0.02%
2020/04/17	11	90.42	7	92.63	88.10	4	8,971	0.04%
2020/04/16	1	87.40	0	0.00	87.80	1	8,827	0.01%
2020/04/15	5	87.98	0	0.00	87.80	5	8,853	0.06%
2020/04/14	1	87.20	6	88.03	88.00	-5	9,047	-0.06%
2020/04/13	2	84.60	0	0.00	85.30	2	9,083	0.02%
2020/04/10	1	86.00	0	0.00	86.20	1	9,123	0.01%
2020/04/09	7	89.07	4	89.08	86.50	3	9,195	0.03%
2020/04/08	0	0.00	1	91.40	89.60	-1	9,340	-0.01%
2020/04/07	0	0.00	5	87.10	87.30	-5	9,232	-0.05%
2020/04/01	2	78.80	0	0.00	79.50	2	9,076	0.02%
2020/03/31	3	78.77	0	0.00	77.90	3	9,050	0.03%
2020/03/30	2	77.30	0	0.00	78.40	2	9,000	0.02%
2020/03/27	8	78.30	9	77.41	75.70	-1	8,991	-0.01%
2020/03/26	4	74.30	0	0.00	75.70	4	8,840	0.05%
2020/03/25	7	74.71	71	75.03	75.70	-64	8,754	-0.73%
2020/03/24	1	68.70	1	69.30	69.80	0	8,674	0.00%
2020/03/23	12	61.85	3	62.80	63.80	9	8,641	0.10%
2020/03/20	45	61.63	7	63.01	63.30	38	8,804	0.43%
2020/03/19	1	57.60	0	0.00	57.60	1	8,700	0.01%
2020/03/18	2	69.90	8	70.71	64.00	-6	8,591	-0.07%
2020/03/17	0	0.00	1	73.50	70.50	-1	8,513	-0.01%
2020/03/16	2	82.10	14	75.33	75.60	-12	8,509	-0.14%
2020/03/13	2	79.26	1	83.10	83.50	1	8,405	0.01%
2020/03/12	1	88.00	0	0.00	87.70	1	8,233	0.01%
2020/03/11	4	94.10	1	96.70	92.40	3	8,168	0.04%
2020/03/10	21	95.24	5	92.62	95.90	16	8,272	0.19%
2020/03/09	6	94.70	63	94.26	92.40	-57	8,457	-0.67%
2020/03/06	0	0.00	25	99.40	98.60	-25	8,419	-0.30%
2020/03/05	26	99.98	2	100.25	99.60	24	8,434	0.28%
2020/03/04	81	98.74	29	99.13	96.80	52	8,409	0.62%
2020/03/03	2	96.05	2	97.25	95.70	0	8,435	0.00%
2020/03/02	0	0.00	2	93.35	94.40	-2	8,804	-0.02%
2020/02/26	1	96.80	1	96.50	96.00	0	8,934	0.00%
2020/02/25	1	94.00	4	97.63	97.80	-3	8,892	-0.03%
2020/02/24	3	95.47	5	95.50	95.00	-2	8,833	-0.02%
2020/02/21	1	97.10	0	0.00	97.80	1	8,794	0.01%
2020/02/20	5	98.98	5	99.10	97.60	0	8,782	0.00%
2020/02/18	1	96.40	0	0.00	96.50	1	8,702	0.01%
2020/02/17	10	97.60	0	0.00	97.20	10	8,639	0.12%
2020/02/14	2	100.00	0	0.00	99.90	2	8,553	0.02%
2020/02/13	2	102.25	3	101.83	100.00	-1	8,543	-0.01%
2020/02/12	3	101.50	6	101.42	101.00	-3	8,589	-0.03%
2020/02/11	5	97.34	1	98.90	99.70	4	8,629	0.05%
2020/02/07	63	100.07	63	99.25	97.00	0	9,047	0.00%
2020/02/06	8	99.16	8	98.84	100.50	0	9,113	0.00%
2020/02/05	4	100.03	7	99.20	97.80	-3	9,034	-0.03%
2020/02/04	6	95.77	6	96.50	96.40	0	8,705	0.00%
2020/02/03	4	93.40	10	91.61	94.90	-6	8,610	-0.07%
2020/01/31	1	90.90	4	88.90	91.20	-3	8,511	-0.04%
2020/01/30	70	92.20	70	87.30	87.30	0	8,531	0.00%
2020/01/20	0	0.00	4	95.10	96.90	-4	8,456	-0.05%
2020/01/17	1	96.10	3	96.30	94.50	-2	8,431	-0.02%
2020/01/16	2	93.25	2	95.10	95.30	0	8,427	0.00%
2020/01/15	1	95.50	1	96.30	95.80	0	8,401	0.00%
2020/01/14	7	94.21	6	94.90	95.20	1	8,835	0.01%
2020/01/13	0	0.00	2	89.80	90.70	-2	9,053	-0.02%
2020/01/10	6	89.82	7	89.51	89.30	-1	9,268	-0.01%
2020/01/09	1	91.90	0	0.00	91.80	1	9,510	0.01%
2020/01/08	10	94.76	0	0.00	90.20	10	10,031	0.10%
2020/01/07	7	98.54	1	98.50	97.60	6	10,026	0.06%
2020/01/06	18	101.47	17	102.50	100.00	1	10,400	0.01%
2020/01/03	1	101.00	12	101.38	101.50	-11	10,881	-0.10%
2020/01/02	22	103.43	19	104.61	105.00	3	11,064	0.03%
2019/12/31	1	98.50	0	0.00	99.50	1	10,948	0.01%
2019/12/30	2	99.45	0	0.00	99.00	2	11,076	0.02%
2019/12/26	1	101.00	0	0.00	100.00	1	11,658	0.01%
2019/12/25	11	100.11	10	100.10	100.00	1	11,688	0.01%
2019/12/24	3	98.87	0	0.00	98.30	3	11,747	0.03%
2019/12/23	2	99.75	10	103.00	99.90	-8	11,804	-0.07%
2019/12/20	1	104.50	1	105.00	103.50	0	11,897	0.00%
2019/12/19	2	105.00	2	106.00	105.50	0	12,162	0.00%
2019/12/18	2	107.25	0	0.00	106.00	2	12,220	0.02%
2019/12/17	22	109.50	30	109.47	109.50	-8	12,325	-0.06%
2019/12/16	1	103.50	2	104.50	104.50	-1	12,218	-0.01%
2019/12/13	7	106.29	5	105.10	104.50	2	12,755	0.02%
2019/12/12	7	104.93	1	105.00	104.50	6	13,105	0.05%
2019/12/11	5	105.10	7	104.64	104.00	-2	13,238	-0.02%
2019/12/10	2	102.25	0	0.00	102.00	2	13,436	0.01%
2019/12/09	2	103.75	0	0.00	103.50	2	13,574	0.01%
2019/12/06	22	104.82	5	105.50	105.50	17	13,831	0.12%
2019/12/05	13	105.38	2	107.50	104.00	11	14,405	0.08%
2019/12/04	57	107.83	49	107.27	107.50	8	14,663	0.05%
2019/12/03	2	105.50	5	107.90	108.50	-3	14,865	-0.02%
2019/12/02	4	105.50	2	105.50	106.00	2	15,401	0.01%
2019/11/29	3	112.83	6	111.50	111.50	-3	15,404	-0.02%
2019/11/28	15	113.40	4	114.38	112.00	11	15,298	0.07%
2019/11/27	8	110.75	6	110.50	111.00	2	14,921	0.01%
2019/11/26	16	101.41	16	107.91	108.50	0	14,529	0.00%
2019/11/15	0	0.00	1	103.00	99.90	-1	14,824	-0.01%
2019/11/14	0	0.00	2	101.00	101.00	-2	14,868	-0.01%
2019/11/13	0	0.00	3	100.50	102.00	-3	14,962	-0.02%
2019/11/11	2	104.50	28	102.61	103.00	-26	15,473	-0.17%
2019/11/08	4	110.13	7	110.21	108.50	-3	15,364	-0.02%
2019/11/07	17	112.09	19	110.21	109.50	-2	15,210	-0.01%
2019/11/06	47	117.55	23	119.50	115.00	24	15,132	0.16%
2019/11/05	1	120.00	42	123.86	124.00	-41	14,872	-0.28%
2019/11/04	3	114.00	7	115.36	115.00	-4	14,941	-0.03%
2019/11/01	59	111.03	20	113.45	114.50	39	15,078	0.26%
2019/10/31	1	108.00	0	0.00	108.50	1	15,118	0.01%
2019/10/30	4	110.00	4	111.00	112.00	0	15,199	0.00%
2019/10/29	6	111.75	0	0.00	109.50	6	15,252	0.04%
2019/10/28	6	116.67	6	116.50	116.50	0	15,252	0.00%
2019/10/25	7	116.43	6	113.67	113.50	1	15,235	0.01%
2019/10/24	4	114.88	6	115.83	115.50	-2	15,301	-0.01%
2019/10/23	3	115.00	0	0.00	115.00	3	15,372	0.02%
2019/10/22	8	118.75	16	117.06	119.00	-8	15,430	-0.05%
2019/10/21	18	111.78	14	112.68	113.00	4	15,094	0.03%
2019/10/18	3	110.33	4	108.88	108.00	-1	15,045	-0.01%
2019/10/17	5	105.70	2	106.50	110.00	3	15,039	0.02%
2019/10/16	7	110.64	0	0.00	100.50	7	14,737	0.05%
2019/10/15	6	106.92	7	105.50	106.00	-1	14,272	-0.01%
2019/10/14	5	105.50	1	107.50	107.50	4	14,100	0.03%
2019/10/09	7	95.26	11	95.95	100.50	-4	13,740	-0.03%
2019/10/08	5	91.32	9	90.51	91.40	-4	13,266	-0.03%
2019/10/07	0	0.00	35	87.72	88.70	-35	13,351	-0.26%
2019/10/04	44	88.17	52	87.70	87.60	-8	13,312	-0.06%
2019/10/03	126	89.56	77	89.72	88.30	49	13,326	0.37%	大買/
2019/10/02	0	0.00	1	85.80	85.80	-1	12,862	-0.01%
2019/09/27	2	82.00	1	83.90	83.90	1	12,934	0.01%
2019/09/26	0	0.00	1	84.10	84.40	-1	12,980	-0.01%
2019/09/25	0	0.00	2	83.25	83.90	-2	12,975	-0.02%
2019/09/24	13	83.45	7	84.01	82.60	6	13,061	0.05%
2019/09/23	2	87.20	14	88.00	87.50	-12	12,912	-0.09%
2019/09/20	36	87.24	2	87.30	87.30	34	13,227	0.26%
2019/09/19	2	86.15	10	86.00	86.60	-8	13,442	-0.06%
2019/09/18	21	84.90	35	86.18	86.00	-14	13,397	-0.10%
2019/09/17	33	84.67	10	85.30	85.40	23	12,890	0.18%
2019/09/16	1	82.60	3	83.17	84.00	-2	12,510	-0.02%
2019/09/12	28	83.57	31	82.89	82.00	-3	12,372	-0.02%
2019/09/11	12	81.02	4	81.60	80.50	8	12,101	0.07%
2019/09/10	4	80.90	5	81.60	81.20	-1	11,925	-0.01%
2019/09/09	5	80.50	5	81.68	83.00	0	11,628	0.00%
2019/09/06	27	78.72	38	78.62	78.00	-11	10,977	-0.10%
2019/09/05	24	76.95	16	76.42	76.20	8	10,564	0.08%
2019/09/04	10	73.26	15	74.07	77.10	-5	10,169	-0.05%
2019/09/03	11	70.91	18	70.11	70.10	-7	9,589	-0.07%
2019/09/02	12	68.55	0	0.00	68.70	12	9,455	0.13%
2019/08/28	2	65.45	0	0.00	65.90	2	9,688	0.02%
2019/08/26	1	65.50	0	0.00	66.00	1	9,649	0.01%
2019/08/23	1	69.50	0	0.00	69.50	1	9,512	0.01%
2019/08/20	1	71.60	0	0.00	70.50	1	9,302	0.01%
2019/08/19	1	70.40	5	71.00	70.80	-4	9,206	-0.04%
2019/08/16	2	70.45	1	71.40	70.10	1	9,176	0.01%
2019/08/15	3	70.90	4	70.50	71.20	-1	9,143	-0.01%
2019/08/14	7	74.31	1	74.30	74.20	6	9,003	0.07%
2019/08/08	5	71.40	5	71.80	71.40	0	8,592	0.00%
2019/08/06	10	67.80	18	67.69	69.20	-8	8,398	-0.10%
2019/08/01	1	71.90	0	0.00	73.50	1	7,985	0.01%
2019/07/29	1	73.80	0	0.00	73.80	1	7,627	0.01%
2019/07/26	5	74.10	5	74.08	74.30	0	7,588	0.00%
2019/07/25	0	0.00	6	73.30	74.60	-6	7,550	-0.08%
2019/07/24	3	73.50	2	72.80	72.80	1	7,436	0.01%
2019/07/23	2	75.65	15	74.90	72.80	-13	7,315	-0.18%
2019/07/22	16	73.56	0	0.00	74.00	16	7,166	0.22%
2019/07/19	52	70.53	53	71.28	72.40	-1	6,836	-0.01%
2019/07/16	9	70.02	20	69.08	68.50	-11	6,374	-0.17%
2019/07/15	8	70.45	2	69.80	69.80	6	6,340	0.09%
2019/07/12	6	71.88	2	71.40	72.00	4	6,566	0.06%
2019/07/11	8	71.41	9	73.27	72.50	-1	6,451	-0.02%
2019/07/10	0	0.00	1	68.20	68.40	-1	6,067	-0.02%
2019/07/09	1	68.30	9	67.32	67.50	-8	5,994	-0.13%
2019/07/08	3	66.80	0	0.00	66.40	3	5,837	0.05%
2019/07/04	5	66.50	0	0.00	64.00	5	5,678	0.09%
2019/07/03	1	67.20	0	0.00	65.00	1	5,522	0.02%
2019/07/02	5	66.00	8	65.54	66.00	-3	5,438	-0.06%
2019/07/01	4	65.53	5	66.76	65.60	-1	5,352	-0.02%
2019/06/28	0	0.00	11	63.95	64.50	-11	5,160	-0.21%
2019/06/27	103	64.52	109	62.58	65.00	-6	5,060	-0.12%	大買/大賣/
2019/06/26	4	60.15	25	60.76	60.20	-21	4,783	-0.44%
2019/06/24	0	0.00	3	57.10	57.40	-3	5,093	-0.06%
2019/06/20	6	55.72	7	56.03	56.60	-1	4,983	-0.02%
2019/06/19	2	54.50	2	54.75	55.10	0	5,046	0.00%
2019/06/10	8	51.50	8	51.15	51.50	0	5,338	0.00%
2019/06/06	0	0.00	34	49.84	50.80	-34	5,275	-0.64%
2019/06/05	69	50.17	36	49.97	49.95	33	5,209	0.63%
2019/06/03	0	0.00	5	46.45	48.15	-5	4,902	-0.10%
2019/05/31	0	0.00	3	43.80	43.80	-3	4,754	-0.06%
2019/05/30	2	42.20	0	0.00	42.50	2	4,751	0.04%
2019/05/24	5	41.80	0	0.00	41.50	5	4,878	0.10%
2019/05/22	4	43.40	3	42.40	41.80	1	4,936	0.02%
2019/05/21	8	40.50	0	0.00	42.20	8	5,003	0.16%
2019/05/20	7	40.75	0	0.00	41.40	7	5,012	0.14%
2019/05/15	0	0.00	1	47.40	47.50	-1	5,368	-0.02%
2019/05/14	0	0.00	4	47.15	46.70	-4	5,442	-0.07%
2019/05/13	10	48.10	20	49.48	47.80	-10	5,543	-0.18%
2019/04/29	10	50.90	0	0.00	50.00	10	5,725	0.17%
2019/04/26	0	0.00	10	51.00	51.70	-10	5,741	-0.17%
2019/04/23	12	53.60	0	0.00	53.50	12	5,780	0.21%
2019/04/22	17	54.37	0	0.00	54.00	17	5,789	0.29%
2019/04/19	0	0.00	8	53.70	54.00	-8	5,830	-0.14%
2019/04/18	3	54.80	14	54.72	53.70	-11	5,847	-0.19%
2019/04/17	1	52.60	0	0.00	52.70	1	5,583	0.02%
2019/04/12	3	51.50	0	0.00	52.00	3	5,956	0.05%
2019/04/11	0	0.00	6	53.33	53.10	-6	6,111	-0.10%
2019/04/01	1	55.50	0	0.00	54.00	1	7,759	0.01%
2019/03/29	0	0.00	30	54.13	54.00	-30	7,666	-0.39%
2019/03/28	20	55.30	22	55.00	52.80	-2	7,511	-0.03%
2019/03/26	5	48.90	5	48.85	49.00	0	6,655	0.00%
2019/03/25	0	0.00	2	48.95	48.45	-2	6,643	-0.03%
2019/03/22	1	50.40	6	50.21	49.90	-5	6,623	-0.08%
2019/03/21	0	0.00	2	48.85	48.85	-2	6,491	-0.03%
2019/03/20	3	49.30	1	48.80	48.80	2	6,638	0.03%
2019/03/19	7	49.36	0	0.00	49.05	7	6,655	0.11%
2019/03/18	2	49.13	5	48.73	48.70	-3	6,553	-0.05%
2019/03/15	15	48.70	17	49.47	47.50	-2	6,382	-0.03%
2019/03/14	0	0.00	1	46.80	46.25	-1	6,063	-0.02%
2019/03/12	5	46.20	0	0.00	46.00	5	6,160	0.08%
2019/03/07	10	45.10	11	45.58	45.40	-1	6,448	-0.02%
2019/03/04	0	0.00	2	47.15	47.80	-2	6,592	-0.03%
2019/02/27	2	46.80	0	0.00	46.90	2	6,590	0.03%
2019/02/25	0	0.00	1	47.90	47.80	-1	6,610	-0.02%
2019/02/21	3	48.35	2	48.25	48.45	1	6,544	0.02%
2019/02/20	2	49.13	1	48.05	47.95	1	6,498	0.02%
2019/02/19	0	0.00	2	48.35	48.00	-2	6,403	-0.03%
2019/02/18	9	47.68	0	0.00	47.60	9	6,414	0.14%
2019/02/15	4	48.28	4	50.03	47.55	0	6,359	0.00%
2019/02/14	6	46.75	0	0.00	46.75	6	6,030	0.10%
2019/02/13	10	46.10	0	0.00	46.10	10	5,949	0.17%
2019/02/12	1	46.40	6	45.93	46.20	-5	5,884	-0.08%
2019/02/11	5	44.20	0	0.00	44.55	5	5,769	0.09%
2019/01/25	12	44.83	17	44.32	44.15	-5	5,810	-0.09%
2019/01/23	1	43.10	1	43.15	43.30	0	5,746	0.00%
2019/01/21	5	43.75	0	0.00	42.90	5	5,709	0.09%
2019/01/14	2	45.95	2	45.90	44.70	0	5,556	0.00%
2019/01/07	2	46.08	5	45.61	44.15	-3	5,135	-0.06%
2019/01/04	5	44.08	2	44.00	45.00	3	5,047	0.06%
2019/01/03	0	0.00	5	46.90	45.85	-5	4,916	-0.10%
2019/01/02	7	48.45	11	47.90	48.50	-4	4,756	-0.08%
2018/12/28	12	46.18	8	45.79	47.90	4	4,319	0.09%
2018/12/27	6	43.95	5	44.11	43.90	1	3,808	0.03%
2018/12/26	7	44.30	9	46.34	42.00	-2	3,655	-0.05%
2018/12/25	11	44.18	5	44.09	44.85	6	3,311	0.18%
2018/12/24	0	0.00	1	38.95	41.75	-1	2,931	-0.03%
2018/12/22	0	0.00	1	38.55	39.10	-1	2,883	-0.03%
2018/12/21	2	38.40	0	0.00	39.40	2	2,892	0.07%
2018/12/20	2	39.15	0	0.00	38.50	2	2,885	0.07%
2018/12/13	0	0.00	1	44.15	43.00	-1	2,877	-0.03%
2018/12/12	1	41.00	0	0.00	42.45	1	2,716	0.04%
2018/12/11	0	0.00	0	40.00	39.45	0	2,657	0.00%
2018/12/05	1	42.15	6	42.01	41.55	-5	2,854	-0.18%
2018/12/04	15	41.95	5.1	42.78	41.80	9.9	2,842	0.35%
2018/12/03	2	41.05	7	41.83	42.45	-5	2,839	-0.18%
2018/11/30	2	41.00	2	41.60	40.25	0	2,770	0.00%
2018/11/29	5	39.70	24	40.19	40.40	-19	2,639	-0.72%
2018/11/28	19	38.54	5	38.55	38.60	14	2,650	0.53%
2018/11/27	2	37.50	2	37.90	37.95	0	2,627	0.00%
2018/11/19	5	36.46	0	0.00	36.55	5	2,480	0.20%
2018/11/06	3	41.52	4	41.16	41.00	-1	2,523	-0.04%
2018/11/05	1	40.85	0	0.00	40.90	1	2,478	0.04%
2018/11/02	1	40.50	0	0.00	40.30	1	2,474	0.04%
2018/10/12	0	0.00	3	37.45	39.30	-3	3,074	-0.10%
2018/09/27	10	48.75	0	0.00	48.75	10	3,577	0.28%
2018/09/17	0	0.00	1	47.85	49.00	-1	4,447	-0.02%
2018/09/14	0	0.00	11	48.69	48.70	-11	4,592	-0.24%
2018/09/13	1	46.60	0	0.00	46.70	1	4,756	0.02%
2018/09/12	14	46.28	3	48.35	45.70	11	4,871	0.23%
2018/09/10	1	49.70	0	0.00	49.55	1	5,604	0.02%
2018/09/07	1	54.00	0	0.00	54.50	1	6,257	0.02%
2018/09/05	3	58.03	4	58.23	57.00	-1	6,570	-0.02%
2018/09/04	2	58.50	1	58.50	57.90	1	6,611	0.02%
2018/08/30	2	58.80	2	58.00	58.00	0	6,861	0.00%
2018/08/23	0	0.00	1	56.70	56.80	-1	7,142	-0.01%
2018/08/22	1	58.80	0	0.00	57.80	1	7,151	0.01%
2018/08/13	1	58.10	0	0.00	55.10	1	7,271	0.01%
2018/08/03	0	0.00	1	60.30	60.30	-1	7,509	-0.01%
2018/08/02	0	0.00	1	59.70	60.20	-1	7,587	-0.01%
2018/08/01	1	60.20	1	60.30	60.60	0	7,627	0.00%
2018/07/30	1	57.40	0	0.00	57.10	1	7,696	0.01%
2018/07/27	0	0.00	1	61.80	62.20	-1	7,659	-0.01%
2018/07/26	0	0.00	5	62.00	62.00	-5	7,659	-0.07%
2018/07/24	1	61.30	0	0.00	61.60	1	7,564	0.01%
2018/07/23	6	61.17	0	0.00	61.00	6	7,538	0.08%
2018/07/20	1	67.70	0	0.00	67.70	1	7,467	0.01%
2018/07/19	1	68.00	0	0.00	68.50	1	7,479	0.01%
2018/07/18	1	70.20	0	0.00	69.20	1	7,561	0.01%
2018/07/17	0	0.00	40	71.50	71.10	-40	7,634	-0.52%
2018/07/13	10	74.39	3	75.13	74.10	7	7,717	0.09%
2018/07/12	57	73.83	1	73.80	74.30	56	7,777	0.72%
2018/07/11	0	0.00	10	71.50	71.50	-10	7,951	-0.13%
2018/07/10	3	70.30	4	71.05	71.20	-1	8,152	-0.01%
2018/07/09	1	69.40	2	69.40	68.80	-1	8,229	-0.01%
2018/07/06	0	0.00	1	68.70	70.00	-1	8,437	-0.01%
2018/07/03	2	71.40	0	0.00	69.30	2	8,542	0.02%
2018/07/02	1	77.30	0	0.00	74.00	1	8,382	0.01%
2018/06/29	0	0.00	1	77.50	76.80	-1	8,241	-0.01%
2018/06/28	3	76.03	3	76.57	75.00	0	8,087	0.00%
2018/06/27	0	0.00	12	75.78	75.20	-12	7,997	-0.15%
2018/06/26	2	72.90	0	0.00	73.30	2	7,753	0.03%
2018/06/25	10	75.20	0	0.00	74.00	10	7,689	0.13%
2018/06/22	3	78.90	0	0.00	74.60	3	7,564	0.04%
2018/06/21	0	0.00	1	75.50	74.50	-1	7,364	-0.01%
2018/06/20	0	73.00	5	76.34	70.10	-5	7,220	-0.07%
2018/06/19	25	79.21	12	80.02	75.80	13	6,988	0.19%
2018/06/15	26	75.33	33	77.18	78.70	-7	6,386	-0.11%
2018/06/14	0	0.00	276	72.15	71.60	-276	5,697	-4.84%	大賣/鉅額交易
2018/06/13	294	72.36	13	71.58	72.80	281	5,649	4.97%	大買/鉅額交易
2018/06/07	1	73.10	20	71.54	70.40	-19	5,354	-0.35%
2018/06/06	24	69.13	22	68.78	68.80	2	5,211	0.04%
2018/06/05	10	67.12	7	68.06	66.70	3	5,110	0.06%
2018/06/04	5	67.58	2	67.90	67.40	3	5,120	0.06%
2018/06/01	2	67.50	6	67.35	67.30	-4	5,098	-0.08%
2018/05/31	0	0.00	3	66.23	66.00	-3	5,079	-0.06%
2018/05/30	5	65.24	0	0.00	65.50	5	5,094	0.10%
2018/05/28	0	0.00	2	67.60	67.70	-2	5,067	-0.04%
2018/05/21	1	65.00	2	64.30	64.80	-1	5,012	-0.02%
2018/05/17	2	63.55	0	0.00	63.60	2	5,028	0.04%
2018/05/16	0	0.00	6	64.55	63.40	-6	5,027	-0.12%
2018/05/15	6	67.03	1	65.70	65.70	5	5,024	0.10%
2018/05/11	6	69.50	0	0.00	67.50	6	5,060	0.12%
2018/05/09	1	69.00	1	68.30	67.20	0	5,131	0.00%
2018/05/08	1	67.20	8	66.94	67.10	-7	5,160	-0.14%
2018/05/03	5	62.90	0	0.00	62.50	5	5,331	0.09%
2018/04/27	7	62.60	6	61.78	61.00	1	5,518	0.02%
2018/04/26	2	60.10	2	59.85	59.70	0	5,516	0.00%
2018/04/25	1	62.60	0	0.00	62.50	1	5,500	0.02%
2018/04/24	1	60.30	1	62.00	61.90	0	5,534	0.00%
2018/04/23	6	65.80	0	0.00	65.10	6	5,446	0.11%
2018/04/19	1	72.20	1	72.00	72.00	0	5,521	0.00%
2018/04/18	2	72.60	2	70.95	72.60	0	5,457	0.00%
2018/04/17	11	72.34	10	74.20	71.00	1	5,323	0.02%
2018/04/16	2	72.60	6	72.88	73.90	-4	5,120	-0.08%
2018/04/13	3	69.47	3	69.67	69.50	0	5,003	0.00%
2018/04/12	0	0.00	2	68.75	68.10	-2	4,916	-0.04%
2018/04/11	0	0.00	2	65.95	65.60	-2	4,770	-0.04%
2018/04/10	1	68.00	2	66.90	65.20	-1	4,870	-0.02%
2018/04/09	2	63.70	2	63.70	65.60	0	4,948	0.00%
2018/04/03	3	59.40	0	0.00	59.70	3	4,918	0.06%
2018/04/02	0	0.00	4	60.90	60.70	-4	4,969	-0.08%
2018/03/28	3	62.90	3	62.20	62.80	0	5,551	0.00%
2018/03/27	6	63.47	6	62.93	62.40	0	5,731	0.00%
2018/03/23	2	62.30	0	0.00	63.20	2	6,013	0.03%
2018/03/22	0	0.00	5	64.70	64.20	-5	6,360	-0.08%
2018/03/21	1	65.20	1	65.70	65.80	0	6,585	0.00%
2018/03/19	3	64.03	1	65.20	63.60	2	6,963	0.03%
2018/03/16	0	0.00	2	66.30	65.60	-2	7,111	-0.03%
2018/03/15	8	68.11	2	67.30	67.30	6	7,364	0.08%
2018/03/13	5	67.76	1	67.60	67.60	4	8,097	0.05%
2018/03/12	18	66.35	17	66.74	66.80	1	8,360	0.01%
2018/03/09	8	64.31	2	64.90	64.50	6	8,627	0.07%
2018/03/08	27	64.31	34	64.69	64.20	-7	9,055	-0.08%
2018/03/07	19	63.91	15	63.50	62.00	4	9,434	0.04%
2018/03/06	6	63.90	0	0.00	63.00	6	9,910	0.06%
2018/03/05	59	63.80	21	65.34	63.50	38	10,312	0.37%
2018/03/02	2	66.10	57	65.98	66.00	-55	10,928	-0.50%
2018/03/01	10	68.00	5	67.90	67.30	5	11,114	0.04%
2018/02/27	12	68.92	4	68.25	67.90	8	11,471	0.07%
2018/02/23	1	68.00	0	0.00	68.20	1	12,693	0.01%
2018/02/22	1	69.00	11	67.87	68.00	-10	12,907	-0.08%
2018/02/21	20	66.85	22	66.02	67.80	-2	12,973	-0.02%
2018/02/12	12	63.90	0	0.00	63.20	12	13,107	0.09%
2018/02/09	8	60.33	8	62.03	63.10	0	13,187	0.00%
2018/02/07	2	68.60	4	68.60	66.70	-2	13,079	-0.02%
2018/02/06	9	67.42	0	0.00	65.30	9	13,028	0.07%
2018/02/05	3	70.07	3	71.13	72.50	0	12,926	0.00%
2018/02/02	2	74.00	2	74.70	73.10	0	12,932	0.00%
2018/02/01	2	74.20	1	74.70	73.90	1	12,910	0.01%
2018/01/31	2	72.90	2	72.30	72.50	0	12,812	0.00%
2018/01/30	36	72.91	42	73.48	71.60	-6	12,766	-0.05%
2018/01/29	1	69.80	0	0.00	69.80	1	12,415	0.01%
2018/01/25	4	68.38	3	68.33	69.70	1	12,866	0.01%
2018/01/23	0	0.00	1	72.10	70.20	-1	12,762	-0.01%
2018/01/22	6	72.55	6	71.50	71.50	0	12,869	0.00%
2018/01/17	6	71.95	7	72.34	72.30	-1	13,148	-0.01%
2018/01/16	1	73.00	5	71.60	71.30	-4	13,100	-0.03%
2018/01/15	2	71.60	7	69.77	71.70	-5	12,963	-0.04%
2018/01/12	1	67.90	0	0.00	68.50	1	12,811	0.01%
2018/01/09	1	68.70	4	69.48	68.80	-3	12,750	-0.02%
2018/01/08	2	73.60	2	72.50	71.90	0	12,615	0.00%
2018/01/05	6	74.92	3	73.60	73.60	3	12,565	0.02%
2018/01/04	1	72.60	1	73.60	73.20	0	12,503	0.00%
2018/01/03	4	71.20	9	72.28	74.50	-5	12,357	-0.04%
2018/01/02	6	67.23	5	68.30	69.10	1	12,118	0.01%