宏捷科 (8086)-陽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－陽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

陽信券商分點個股進出
陽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	1	99.70	1	104.00	99.40	0	2,447	0.00%
2024/11/20	1	94.80	0	0.00	94.90	1	2,407	0.04%
2024/11/19	0	0.00	1	95.00	96.00	-1	2,411	-0.04%
2024/11/13	1	101.00	5	101.00	98.30	-4	2,413	-0.17%
2024/11/12	0	0.00	1	100.50	96.10	-1	2,342	-0.04%
2024/11/11	1	96.60	0	0.00	97.50	1	2,300	0.04%
2024/11/05	4	90.05	0	0.00	90.20	4	2,322	0.17%
2024/10/29	2	93.90	0	0.00	93.10	2	2,431	0.08%
2024/10/25	1	97.30	0	0.00	97.80	1	2,451	0.04%
2024/10/21	1	101.50	0	0.00	102.50	1	2,467	0.04%
2024/10/16	1	104.00	0	0.00	103.00	1	2,523	0.04%
2024/10/15	0	0.00	1	108.50	107.50	-1	2,505	-0.04%
2024/10/01	1	109.00	1	109.00	106.00	0	2,786	0.00%
2024/09/25	1	107.00	1	107.50	107.50	0	3,049	0.00%
2024/09/24	2	108.00	6	107.25	107.00	-4	3,120	-0.13%
2024/09/20	1	103.00	0	0.00	103.00	1	3,090	0.03%
2024/09/19	0	0.00	2	105.00	105.00	-2	3,098	-0.06%
2024/09/16	3	105.00	0	0.00	105.00	3	3,139	0.10%
2024/09/04	2	103.50	0	0.00	102.50	2	3,524	0.06%
2024/09/03	1	112.00	1	112.00	111.50	0	3,487	0.00%
2024/09/02	0	0.00	1	117.00	115.00	-1	3,453	-0.03%
2024/08/30	6	119.08	6	117.17	115.00	0	3,382	0.00%
2024/08/23	1	103.50	0	0.00	104.50	1	3,168	0.03%
2024/08/06	0	0.00	1	90.50	93.70	-1	3,223	-0.03%
2024/08/02	0	0.00	1	105.00	105.50	-1	3,190	-0.03%
2024/07/31	1	108.50	0	0.00	107.00	1	3,217	0.03%
2024/07/30	1	109.00	0	0.00	111.50	1	3,220	0.03%
2024/07/18	1	129.00	0	0.00	129.50	1	3,217	0.03%
2024/07/12	0	0.00	2	136.00	135.50	-2	3,196	-0.06%
2024/07/10	2	141.00	0	0.00	140.50	2	3,190	0.06%
2024/07/05	1	139.00	2	140.75	142.50	-1	3,102	-0.03%
2024/07/04	2	139.75	1	143.00	138.50	1	3,053	0.03%
2024/07/03	1	141.50	15	143.07	140.50	-14	3,023	-0.46%
2024/07/01	2	139.75	1	140.00	139.00	1	3,100	0.03%
2024/06/28	1	139.50	1	140.00	139.50	0	3,078	0.00%
2024/06/26	1	134.50	0	0.00	134.00	1	2,998	0.03%
2024/06/21	1	142.00	1	144.00	141.50	0	3,052	0.00%
2024/06/20	0	0.00	1	139.50	140.50	-1	3,067	-0.03%
2024/06/19	1	141.00	0	0.00	136.00	1	3,070	0.03%
2024/06/18	1	137.50	2	139.00	138.00	-1	3,049	-0.03%
2024/06/17	0	0.00	1	137.00	137.50	-1	3,107	-0.03%
2024/06/14	5	131.50	0	0.00	130.00	5	3,174	0.16%
2024/06/13	5	131.50	12	131.79	131.00	-7	3,199	-0.22%
2024/06/12	2	122.50	0	0.00	122.50	2	3,122	0.06%
2024/06/05	1	127.50	0	0.00	126.00	1	3,419	0.03%
2024/06/04	5	130.00	0	0.00	129.50	5	3,501	0.14%
2024/05/30	1	128.00	0	0.00	127.00	1	4,116	0.02%
2024/05/22	0	0.00	1	131.50	132.50	-1	4,640	-0.02%
2024/05/17	5	128.00	0	0.00	128.50	5	5,354	0.09%
2024/05/16	1	130.00	0	0.00	130.00	1	5,652	0.02%
2024/05/13	1	130.50	1	128.00	128.00	0	5,957	0.00%
2024/05/10	1	130.00	0	0.00	129.00	1	6,025	0.02%
2024/05/08	0	0.00	2	141.00	141.00	-2	6,125	-0.03%
2024/05/07	0	0.00	13	139.73	138.00	-13	6,160	-0.21%
2024/05/06	2	138.25	0	0.00	137.50	2	6,159	0.03%
2024/05/03	16	139.63	3	138.50	139.00	13	6,128	0.21%
2024/04/29	0	0.00	18	132.00	137.00	-18	6,095	-0.30%
2024/04/24	18	132.50	0	0.00	133.00	18	6,199	0.29%
2024/04/19	0.1	131.00	0	0.00	130.50	0.1	6,244	0.00%
2024/04/17	1	134.00	0	0.00	137.00	1	6,273	0.02%
2024/04/16	0.1	132.00	0	0.00	132.00	0.1	6,267	0.00%
2024/04/12	1	140.50	1	141.50	139.50	0	6,300	0.00%
2024/04/11	1	141.00	0	0.00	142.00	1	6,385	0.02%
2024/04/08	0.3	148.50	0	0.00	146.00	0.3	6,701	0.00%
2024/03/29	0	0.00	1	144.50	144.00	-1	6,539	-0.02%
2024/03/28	1	146.00	0	0.00	143.00	1	6,631	0.02%
2024/03/14	0.1	148.50	0	0.00	148.00	0.1	6,492	0.00%
2024/03/13	5	158.50	1	154.50	153.50	4	6,499	0.06%
2024/03/12	10	158.00	10	160.00	157.50	0	6,554	0.00%
2024/03/11	1	155.50	0	0.00	154.50	1	6,616	0.02%
2024/03/07	6	162.17	12	161.96	155.50	-6	6,863	-0.09%
2024/03/06	0	0.00	1	154.50	156.50	-1	6,810	-0.01%
2024/03/05	11	159.14	6	154.50	153.00	5	7,132	0.07%
2024/02/23	2	142.25	3	143.50	142.00	-1	7,717	-0.01%
2024/02/22	1	148.50	1	151.00	145.50	0	7,700	0.00%
2024/02/21	1	152.00	2	149.00	147.50	-1	7,663	-0.01%
2024/02/20	2	146.00	0	0.00	143.50	2	7,390	0.03%
2024/02/19	0	0.00	6	145.00	146.00	-6	7,152	-0.08%
2024/02/05	0	0.00	4	128.00	127.50	-4	6,912	-0.06%
2024/02/02	1	124.00	0	0.00	123.00	1	7,017	0.01%
2024/02/01	0	0.00	1	125.00	124.50	-1	7,181	-0.01%
2024/01/31	0	0.00	5	124.10	124.00	-5	7,284	-0.07%
2024/01/30	0	0.00	10	118.80	121.00	-10	7,457	-0.13%
2024/01/25	2	115.50	0	0.00	115.50	2	7,829	0.03%
2024/01/24	0	0.00	1	118.00	118.00	-1	8,076	-0.01%
2024/01/23	1	118.00	3	117.33	117.00	-2	8,270	-0.02%
2024/01/19	3	113.00	4	114.63	115.00	-1	8,337	-0.01%
2024/01/17	1	117.50	2	118.50	116.50	-1	8,260	-0.01%
2024/01/16	2	115.00	1	116.50	116.50	1	8,224	0.01%
2024/01/12	0	0.00	1	115.00	113.50	-1	8,208	-0.01%
2024/01/11	1	114.00	0	0.00	114.50	1	8,179	0.01%
2024/01/10	3	115.50	0	0.00	115.50	3	8,148	0.04%
2024/01/08	2	117.00	0	0.00	117.00	2	8,104	0.02%
2024/01/05	0	0.00	0.6	120.00	117.00	-0.6	8,054	-0.01%
2024/01/04	13.6	121.00	1	120.00	118.50	12.6	7,944	0.16%
2024/01/03	4	120.63	0	0.00	120.00	4	7,701	0.05%
2023/12/29	0	0.00	3	131.17	131.00	-3	7,661	-0.04%
2023/12/27	0	0.00	1	132.00	132.00	-1	7,841	-0.01%
2023/12/26	1	129.50	1	130.00	130.00	0	7,810	0.00%
2023/12/25	2	130.50	1	127.00	129.50	1	7,736	0.01%
2023/12/22	1	123.50	0	0.00	123.50	1	7,629	0.01%
2023/12/19	0.2	124.00	0	0.00	122.50	0.2	7,433	0.00%
2023/12/18	1	130.00	0	0.00	129.50	1	7,350	0.01%
2023/12/15	0.1	134.50	0	0.00	134.50	0.1	7,320	0.00%
2023/12/14	0	0.00	3	135.50	134.00	-3	7,408	-0.04%
2023/12/13	0	0.00	5	136.30	136.00	-5	7,405	-0.07%
2023/12/12	2	140.00	0	0.00	138.00	2	7,399	0.03%
2023/12/11	1	141.50	0	0.00	140.50	1	7,360	0.01%
2023/12/07	1	138.50	0	0.00	137.50	1	7,512	0.01%
2023/12/06	0	0.00	1	141.00	142.00	-1	7,637	-0.01%
2023/12/05	0	0.00	1	139.50	139.00	-1	7,538	-0.01%
2023/12/04	1	137.00	3	140.67	139.50	-2	7,401	-0.03%
2023/12/01	3	139.00	0	0.00	137.50	3	7,428	0.04%
2023/11/30	1	138.00	6	136.75	139.00	-5	7,508	-0.07%
2023/11/29	0	0.00	1	131.00	130.50	-1	7,336	-0.01%
2023/11/28	1	127.00	1	127.00	127.50	0	7,309	0.00%
2023/11/27	15	138.97	4	137.38	125.50	11	7,161	0.15%
2023/11/24	4	130.88	0	0.00	139.00	4	6,737	0.06%
2023/11/20	2	126.50	20	122.60	123.00	-18	6,208	-0.29%
2023/11/16	0	0.00	1	129.50	129.50	-1	6,124	-0.02%
2023/11/15	0	0.00	3	130.33	129.00	-3	6,074	-0.05%
2023/11/14	1	130.00	29	128.34	131.00	-28	6,020	-0.47%
2023/11/13	2	131.75	5	132.00	131.00	-3	5,958	-0.05%
2023/11/10	4	131.00	4	130.88	132.00	0	5,855	0.00%
2023/11/09	5	127.00	21	127.48	129.50	-16	5,621	-0.28%
2023/11/07	5	120.80	3	120.67	120.00	2	5,235	0.04%
2023/11/06	36	116.00	0	0.00	116.50	36	4,945	0.73%
2023/11/03	1	111.00	0	0.00	112.00	1	4,829	0.02%
2023/11/02	22	112.57	0	0.00	112.00	22	4,675	0.47%
2023/11/01	2	113.50	3	112.50	112.50	-1	4,719	-0.02%
2023/10/31	2	107.50	3	112.50	112.50	-1	4,614	-0.02%
2023/10/30	3	102.33	3	102.67	102.50	0	4,409	0.00%
2023/10/27	1	96.00	0	0.00	95.80	1	4,291	0.02%
2023/10/04	1	115.00	1	111.00	109.00	0	4,741	0.00%
2023/09/26	0	0.00	2	110.50	108.50	-2	5,103	-0.04%
2023/09/19	3	114.00	16	114.56	113.50	-13	5,073	-0.26%
2023/09/14	0	0.00	1	119.00	118.00	-1	4,887	-0.02%
2023/09/13	1	118.50	0	0.00	118.00	1	4,824	0.02%
2023/09/12	2	121.50	2	121.00	120.50	0	4,754	0.00%
2023/09/11	0	0.00	1	120.00	117.50	-1	4,616	-0.02%
2023/09/07	1	116.00	0	0.00	115.00	1	4,311	0.02%
2023/09/06	11	112.18	10	113.00	114.00	1	4,118	0.02%
2023/09/05	1	111.00	3	111.83	112.00	-2	3,955	-0.05%
2023/09/04	1	98.20	7	104.86	110.00	-6	3,740	-0.16%
2023/09/01	2	100.50	13	99.99	100.00	-11	3,578	-0.31%
2023/08/31	2	97.25	2	98.40	97.00	0	3,519	0.00%
2023/08/30	8	96.21	9	96.70	97.70	-1	3,555	-0.03%
2023/08/28	1	90.90	0	0.00	90.60	1	3,558	0.03%
2023/08/25	0	0.00	5	94.76	93.20	-5	3,585	-0.14%
2023/08/22	0	0.00	6	90.00	90.40	-6	3,524	-0.17%
2023/08/21	1	87.30	0	0.00	87.50	1	3,506	0.03%
2023/08/18	13	88.58	6	87.50	87.50	7	3,505	0.20%
2023/08/14	1	90.90	0	0.00	89.50	1	3,488	0.03%
2023/08/09	2	97.50	0	0.00	94.90	2	3,499	0.06%
2023/08/08	5	99.00	0	0.00	99.20	5	3,431	0.15%
2023/08/07	5	99.88	3	102.00	100.00	2	3,397	0.06%
2023/08/04	0	0.00	42	99.28	99.50	-42	3,254	-1.29%
2023/08/02	0	0.00	1	93.80	90.50	-1	3,095	-0.03%
2023/07/27	10	91.00	7	92.17	91.10	3	3,068	0.10%
2023/07/26	9	91.64	3	94.77	90.00	6	3,101	0.19%
2023/07/25	2	95.60	0	0.00	95.50	2	3,086	0.06%
2023/07/24	12	99.54	3	96.33	95.90	9	3,095	0.29%
2023/07/21	4	98.00	2	97.70	97.50	2	3,030	0.07%
2023/07/20	19	99.07	46	100.07	100.00	-27	3,024	-0.89%
2023/07/19	54	99.34	2	100.50	96.20	52	2,932	1.77%
2023/07/18	10	97.80	0	0.00	96.50	10	2,905	0.34%
2023/07/17	0	0.00	2	96.00	96.60	-2	2,913	-0.07%
2023/07/14	1	98.70	4	98.38	97.60	-3	2,935	-0.10%
2023/07/13	5	97.96	5	98.58	97.60	0	2,963	0.00%
2023/07/12	6	101.83	2	99.20	99.20	4	2,963	0.13%
2023/07/11	3	102.00	16	101.00	103.00	-13	2,923	-0.44%
2023/07/07	42	96.86	24	97.25	96.40	18	2,797	0.64%
2023/07/06	0	0.00	2	98.05	101.00	-2	2,753	-0.07%
2023/07/05	1	97.90	2	98.10	93.90	-1	2,569	-0.04%
2023/07/04	0	0.00	3	92.50	92.20	-3	2,486	-0.12%
2023/06/21	1	87.50	0	0.00	87.10	1	3,190	0.03%
2023/06/15	0	0.00	2	92.05	92.00	-2	3,176	-0.06%
2023/06/14	3	89.50	0	0.00	88.60	3	3,176	0.09%
2023/06/13	1	90.70	0	0.00	90.70	1	3,171	0.03%
2023/06/08	0	0.00	1	92.40	90.10	-1	3,136	-0.03%
2023/06/07	1	93.80	1.4	93.57	93.20	-0.4	3,092	-0.01%
2023/06/05	4	92.08	2	89.10	90.00	2	2,919	0.07%
2023/06/02	0	0.00	4	88.13	88.10	-4	2,829	-0.14%
2023/05/31	2	84.00	0	0.00	82.90	2	2,754	0.07%
2023/05/29	2	81.70	0	0.00	81.70	2	2,708	0.07%
2023/05/22	1	80.20	0	0.00	80.20	1	2,834	0.04%
2023/05/11	0	0.00	3	79.20	78.70	-3	2,804	-0.11%
2023/05/05	0	0.00	1	81.50	80.10	-1	2,834	-0.04%
2023/05/03	1	82.00	0	0.00	82.10	1	2,846	0.04%
2023/05/02	3	85.27	0	0.00	84.30	3	2,862	0.10%
2023/04/24	0	0.00	1	89.60	88.30	-1	2,943	-0.03%
2023/04/14	0	0.00	1	90.70	90.40	-1	2,968	-0.03%
2023/04/13	1	91.00	0	0.00	90.40	1	2,945	0.03%
2023/04/12	0	0.00	2	93.50	93.40	-2	2,911	-0.07%
2023/04/11	0	0.00	1	92.20	93.70	-1	2,871	-0.03%
2023/04/07	0	0.00	2	90.90	90.60	-2	2,734	-0.07%
2023/04/06	0	0.00	1	88.00	89.00	-1	2,638	-0.04%
2023/03/30	3	86.20	5	87.32	87.80	-2	2,526	-0.08%
2023/03/29	0	0.00	1	90.10	85.10	-1	2,387	-0.04%
2023/03/27	1	82.70	0	0.00	82.80	1	1,974	0.05%
2023/03/24	1	80.80	5	80.22	80.90	-4	1,894	-0.21%
2023/03/23	2	78.30	2	78.60	78.10	0	1,841	0.00%
2023/03/22	0	0.00	1	78.10	78.10	-1	1,842	-0.05%
2023/03/21	0	0.00	3	77.53	78.00	-3	1,844	-0.16%
2023/03/16	3	72.67	0	0.00	72.10	3	1,803	0.17%
2023/03/15	1	74.10	0	0.00	74.00	1	1,808	0.06%
2023/03/13	3	74.60	0	0.00	75.50	3	1,855	0.16%
2023/03/10	2	75.60	0	0.00	75.30	2	1,871	0.11%
2023/03/09	2	78.20	0	0.00	77.80	2	1,897	0.11%
2023/03/03	1	75.40	0	0.00	77.50	1	2,067	0.05%
2023/02/23	1	78.20	0	0.00	78.00	1	2,420	0.04%
2023/02/22	1	77.80	0	0.00	77.50	1	2,422	0.04%
2023/02/21	1	81.00	0	0.00	79.20	1	2,423	0.04%
2023/02/20	0	0.00	8	79.00	81.00	-8	2,353	-0.34%
2023/02/17	0	77.40	0	0.00	76.90	0	2,309	0.00%
2023/02/14	8	76.20	0	0.00	76.20	8	2,405	0.33%
2023/02/13	0	0.00	7	75.90	76.30	-7	2,419	-0.29%
2023/02/10	3	75.27	3	76.47	76.30	0	2,431	0.00%
2023/02/09	0	77.80	5	77.10	77.30	-5	2,420	-0.21%
2023/02/08	0	0.00	3	79.50	78.80	-3	2,417	-0.12%
2023/02/06	1	75.60	0	0.00	76.70	1	2,413	0.04%
2023/02/01	3	78.57	0	0.00	77.90	3	2,486	0.12%
2023/01/30	1	75.50	1	80.00	79.90	0	2,435	0.00%
2023/01/17	1	71.80	1	74.00	74.20	0	2,326	0.00%
2023/01/16	1	71.50	1	69.90	69.90	0	2,254	0.00%
2023/01/12	0	0.00	6	73.00	72.50	-6	2,229	-0.27%
2023/01/10	1	73.80	0	0.00	74.20	1	2,221	0.05%
2023/01/09	0	0.00	2	76.85	75.20	-2	2,193	-0.09%
2023/01/06	1	72.00	1	73.30	73.10	0	2,076	0.00%
2023/01/05	4	72.70	3	71.90	71.90	1	2,069	0.05%
2022/12/28	2	67.50	0	0.00	66.90	2	2,073	0.10%
2022/12/21	0.1	66.60	0	0.00	66.60	0.1	2,129	0.00%
2022/12/20	3	69.07	0	0.00	67.10	3	2,140	0.14%
2022/12/14	0	0.00	2	73.00	73.50	-2	2,131	-0.09%
2022/12/09	1	70.00	0	0.00	69.80	1	2,110	0.05%
2022/12/07	4	71.70	0	0.00	71.50	4	2,092	0.19%
2022/11/29	3	76.83	0.1	76.10	76.40	2.9	1,991	0.15%
2022/11/28	0	0.00	0.1	78.50	78.80	-0.1	1,970	-0.01%
2022/11/24	3.2	77.55	2	79.70	81.50	1.2	2,007	0.06%
2022/11/23	6	74.72	4	74.43	75.50	2	1,717	0.12%
2022/11/11	1	66.90	1	70.00	65.80	0	1,720	0.00%
2022/11/04	2	62.70	2	63.40	63.50	0	1,608	0.00%
2022/11/01	22	61.55	2	63.10	63.10	20	1,571	1.27%
2022/10/31	1	57.00	59	61.71	61.80	-58	1,530	-3.79%
2022/10/28	2	57.40	1	56.20	56.20	1	1,509	0.07%
2022/10/27	1	59.50	13	60.48	60.30	-12	1,465	-0.82%
2022/10/26	1	58.20	1	58.20	58.20	0	1,457	0.00%
2022/10/21	3	60.60	3	58.70	58.70	0	1,443	0.00%
2022/10/14	0	0.00	4	57.65	58.70	-4	1,464	-0.27%
2022/10/13	2	57.60	10	55.45	55.20	-8	1,456	-0.55%
2022/10/06	2	62.50	2	63.10	63.70	0	1,440	0.00%
2022/10/05	0	0.00	5	64.60	65.00	-5	1,425	-0.35%
2022/10/03	23	60.15	8	61.50	59.90	15	1,373	1.09%
2022/09/30	6	60.50	12	60.87	60.90	-6	1,383	-0.43%
2022/09/22	0	0.00	4	71.50	71.50	-4	1,445	-0.28%
2022/09/16	1	75.30	0	0.00	74.50	1	1,459	0.07%
2022/09/06	2	76.40	0	0.00	75.50	2	1,579	0.13%
2022/08/26	49	77.47	2.1	78.57	77.60	46.9	1,501	3.12%
2022/08/25	4	77.03	0	0.00	77.00	4	1,506	0.27%
2022/08/23	0	0.00	15	80.57	82.00	-15	1,536	-0.98%
2022/08/16	0	0.00	3	76.00	76.10	-3	1,520	-0.20%
2022/08/12	0	0.00	2	75.80	75.80	-2	1,539	-0.13%
2022/08/11	10	73.50	25	73.34	73.50	-15	1,545	-0.97%
2022/08/10	4	70.75	0	0.00	70.80	4	1,578	0.25%
2022/08/09	2	71.70	0	0.00	71.60	2	1,638	0.12%
2022/08/04	2	68.60	2	69.10	69.20	0	1,658	0.00%
2022/08/02	8	72.00	0	0.00	71.60	8	1,654	0.48%
2022/07/28	4	71.00	1	71.00	70.50	3	1,747	0.17%
2022/07/27	0	0.00	7	70.90	70.90	-7	1,751	-0.40%
2022/07/26	0	0.00	4	73.70	73.70	-4	1,710	-0.23%
2022/07/20	0	0.00	13	75.96	76.40	-13	1,792	-0.73%
2022/07/14	0	0.00	10	72.04	72.80	-10	1,835	-0.54%
2022/07/01	0	0.00	3	78.30	77.10	-3	1,816	-0.17%
2022/06/29	0	0.00	7	84.91	84.60	-7	1,799	-0.39%
2022/06/28	3	83.90	0	0.00	84.30	3	1,797	0.17%
2022/06/20	0	0.00	5	79.50	79.50	-5	1,819	-0.27%
2022/06/17	1	82.80	0	0.00	82.60	1	1,799	0.06%
2022/06/08	28	93.03	3	93.00	92.90	25	1,988	1.26%
2022/06/07	10	94.50	0	0.00	94.60	10	1,983	0.50%
2022/06/06	1	95.30	1	95.90	96.70	0	1,972	0.00%
2022/06/02	0	0.00	1	95.00	94.10	-1	1,939	-0.05%
2022/05/31	1	92.90	1	93.40	94.40	0	1,934	0.00%
2022/05/30	3	90.00	0	0.00	90.10	3	1,943	0.15%
2022/05/27	2	86.55	2	88.30	88.20	0	1,926	0.00%
2022/05/09	0	0.00	1	80.90	80.00	-1	2,170	-0.05%
2022/05/04	1	86.30	0	0.00	84.30	1	2,143	0.05%
2022/05/03	1	84.80	1	84.60	85.60	0	2,129	0.00%
2022/04/29	1	84.00	0	0.00	84.00	1	2,152	0.05%
2022/04/28	1	85.20	0	0.00	83.90	1	2,166	0.05%
2022/04/27	0	0.00	12	83.28	83.10	-12	2,167	-0.55%
2022/04/26	0	0.00	8	89.80	89.80	-8	2,145	-0.37%
2022/04/25	11	92.13	0	0.00	92.10	11	2,135	0.52%
2022/04/22	1	93.50	0	0.00	94.00	1	2,131	0.05%
2022/04/21	0	0.00	4	93.15	92.90	-4	2,136	-0.19%
2022/04/11	0.1	95.10	3	95.20	95.00	-2.9	2,500	-0.12%
2022/04/07	0.5	95.00	0	0.00	95.70	0.5	2,509	0.02%
2022/04/06	8	98.45	0	0.00	98.40	8	2,477	0.32%
2022/03/30	10	101.00	0	0.00	101.50	10	2,521	0.40%
2022/03/17	0	101.50	5	100.90	101.50	-5	2,748	-0.18%
2022/03/16	24	95.05	113	96.10	98.00	-89	2,722	-3.27%	大賣/
2022/03/14	9	97.67	6	97.35	97.70	3	2,684	0.11%
2022/03/11	7	98.37	2	98.90	98.20	5	2,642	0.19%
2022/03/08	0.5	99.90	23	99.60	99.60	-22.5	2,604	-0.86%
2022/03/03	0	0.00	2	109.00	110.00	-2	2,628	-0.08%
2022/02/25	1	101.50	0	0.00	101.50	1	2,676	0.04%
2022/02/24	0.5	101.50	0	0.00	101.00	0.5	2,723	0.02%
2022/02/23	0	0.00	1	108.00	108.00	-1	2,710	-0.04%
2022/02/22	1	105.50	13	104.19	104.50	-12	2,759	-0.43%
2022/02/21	1	109.00	0	0.00	109.50	1	2,769	0.04%
2022/02/15	1	109.00	0	0.00	107.50	1	2,937	0.03%
2022/02/14	0	0.00	4	108.50	108.50	-4	2,902	-0.14%
2022/02/11	3.5	113.14	2	113.50	113.50	1.5	2,876	0.05%
2022/02/09	0	0.00	1	113.50	114.50	-1	2,845	-0.04%
2022/02/07	1	113.00	0	0.00	115.00	1	2,876	0.03%
2022/01/21	1	117.00	0	0.00	117.00	1	3,215	0.03%
2022/01/19	0.5	120.00	0	0.00	119.50	0.5	3,567	0.01%
2022/01/18	3	122.33	0	0.00	122.00	3	3,646	0.08%
2022/01/17	3	124.00	0	0.00	124.50	3	3,659	0.08%
2022/01/14	0	0.00	1	123.50	123.00	-1	3,713	-0.03%
2022/01/12	3	120.33	0	0.00	119.00	3	3,707	0.08%
2022/01/10	1.5	129.33	1.1	130.50	130.50	0.4	3,587	0.01%
2022/01/07	3.2	129.84	1	131.00	130.50	2.2	3,580	0.06%
2022/01/05	2	139.00	0	0.00	138.50	2	3,510	0.06%
2022/01/04	0	0.00	1	144.50	144.50	-1	3,482	-0.03%
2021/12/30	22	141.68	6	143.00	142.00	16	3,549	0.45%
2021/12/29	6	141.33	0	0.00	142.00	6	3,609	0.17%
2021/12/23	1	139.00	2	139.50	141.00	-1	3,746	-0.03%
2021/12/22	0	0.00	1	139.50	139.50	-1	3,769	-0.03%
2021/12/21	0	0.00	2	134.50	137.50	-2	3,741	-0.05%
2021/12/20	1	133.50	4	133.50	133.50	-3	3,731	-0.08%
2021/12/17	3	136.17	1	136.50	137.50	2	3,723	0.05%
2021/12/15	0	0.00	1	140.00	140.00	-1	3,687	-0.03%
2021/12/14	3	139.67	0	0.00	139.50	3	3,746	0.08%
2021/12/10	1	143.00	0	0.00	141.50	1	4,011	0.02%
2021/12/07	0	0.00	9	146.00	146.00	-9	4,097	-0.22%
2021/12/06	21	145.00	0	0.00	144.00	21	4,114	0.51%
2021/12/03	2	145.50	0	0.00	146.00	2	4,183	0.05%
2021/11/30	5.2	148.10	0	0.00	147.00	5.2	4,382	0.12%
2021/11/22	0	0.00	4	157.25	156.00	-4	4,482	-0.09%
2021/11/19	4	157.75	6	159.83	156.00	-2	4,636	-0.04%
2021/11/18	127	155.93	0	0.00	156.00	127	4,675	2.72%	大買/鉅額交易
2021/11/17	3	155.83	73	157.09	157.50	-70	4,698	-1.49%
2021/11/16	6	154.17	1	153.00	154.50	5	4,643	0.11%
2021/11/15	2	151.75	0	0.00	151.50	2	4,594	0.04%
2021/11/12	0	0.00	1	154.00	152.50	-1	4,614	-0.02%
2021/11/10	3	149.50	6	151.00	151.50	-3	4,664	-0.06%
2021/11/09	9	148.39	0	0.00	148.50	9	4,682	0.19%
2021/11/08	6	149.00	0	0.00	149.00	6	4,654	0.13%
2021/11/05	1	150.00	0	0.00	152.00	1	4,661	0.02%
2021/11/04	21	153.29	20	150.50	150.00	1	4,693	0.02%
2021/11/03	1	156.00	1	158.50	155.00	0	4,630	0.00%
2021/11/02	12	162.46	11	153.64	154.00	1	4,621	0.02%
2021/11/01	5	160.00	5	160.50	161.00	0	4,584	0.00%
2021/10/29	12	159.88	11	164.77	159.50	1	4,642	0.02%
2021/10/28	14	159.46	12	159.50	158.50	2	4,492	0.04%
2021/10/27	27	160.24	34	160.99	161.50	-7	4,457	-0.16%
2021/10/26	0	0.00	1	149.00	149.00	-1	4,249	-0.02%
2021/10/25	0	0.00	1	142.00	143.00	-1	4,228	-0.02%
2021/10/22	8	139.94	7	139.29	140.00	1	4,315	0.02%
2021/10/21	1	143.00	0	0.00	143.50	1	4,357	0.02%
2021/10/19	0	0.00	3	142.33	143.00	-3	4,470	-0.07%
2021/10/15	0	0.00	2	140.50	140.00	-2	4,962	-0.04%
2021/10/13	1	133.00	0	0.00	133.50	1	5,126	0.02%
2021/10/12	2	139.50	0	0.00	136.50	2	5,191	0.04%
2021/10/07	0	0.00	2	142.50	141.50	-2	5,378	-0.04%
2021/10/06	2	138.00	2	139.50	137.50	0	5,607	0.00%
2021/10/05	5	134.10	7	136.00	138.50	-2	5,874	-0.03%
2021/10/04	0	0.00	12	133.33	132.00	-12	6,024	-0.20%
2021/10/01	2	136.75	0	0.00	136.50	2	6,243	0.03%
2021/09/30	2	141.50	2	143.50	143.50	0	6,511	0.00%
2021/09/29	7	141.93	3	142.83	140.50	4	6,543	0.06%
2021/09/28	23	148.43	3	148.00	148.00	20	6,625	0.30%
2021/09/24	0	0.00	20	151.50	150.50	-20	6,839	-0.29%
2021/09/22	0	0.00	25	150.82	149.50	-25	7,012	-0.36%
2021/09/17	2	146.00	2	148.50	150.50	0	7,006	0.00%
2021/09/16	1	150.00	0	0.00	144.50	1	7,056	0.01%
2021/09/15	42	149.06	1	148.50	150.00	41	7,098	0.58%
2021/09/13	12	163.17	1	161.50	157.00	11	7,067	0.16%
2021/09/10	10	162.50	0	0.00	163.50	10	7,043	0.14%
2021/09/08	19	164.32	2	165.25	164.00	17	7,095	0.24%
2021/09/07	2	165.00	0	0.00	165.00	2	7,193	0.03%
2021/09/03	11	174.45	12	173.96	174.00	-1	7,311	-0.01%
2021/09/02	3	175.67	20	174.30	175.00	-17	7,603	-0.22%
2021/08/31	0	0.00	1	168.50	168.50	-1	7,481	-0.01%
2021/08/30	0	0.00	1	166.00	166.00	-1	7,499	-0.01%
2021/08/27	1	170.50	0	0.00	170.50	1	7,502	0.01%
2021/08/26	1	170.50	1	170.50	170.50	0	7,514	0.00%
2021/08/25	1	171.50	21	169.98	170.00	-20	7,537	-0.27%
2021/08/24	6	159.83	6	161.00	162.00	0	7,398	0.00%
2021/08/23	0	0.00	1	148.50	155.00	-1	7,405	-0.01%
2021/08/20	0	0.00	3	141.00	145.00	-3	7,416	-0.04%
2021/08/19	1	147.00	0	0.00	144.50	1	7,559	0.01%
2021/08/18	2	138.00	2	140.50	150.00	0	7,845	0.00%
2021/08/10	1	154.50	0	0.00	154.00	1	8,085	0.01%
2021/08/06	24	162.19	0	0.00	162.50	24	8,227	0.29%
2021/08/04	8	165.75	2	167.50	165.50	6	8,341	0.07%
2021/08/02	2	161.50	0	0.00	161.50	2	8,306	0.02%
2021/07/30	1	166.50	0	0.00	164.00	1	8,322	0.01%
2021/07/28	0	0.00	2	164.25	165.00	-2	8,391	-0.02%
2021/07/26	1	177.50	0	0.00	177.50	1	8,524	0.01%
2021/07/23	2	181.75	1	176.00	176.00	1	8,542	0.01%
2021/07/22	14	187.14	13	188.12	183.50	1	8,500	0.01%
2021/07/21	0	0.00	14	186.04	187.50	-14	8,323	-0.17%
2021/07/19	0	0.00	25	182.50	181.00	-25	8,090	-0.31%
2021/07/16	35	179.43	1	183.00	178.00	34	8,076	0.42%
2021/07/15	4	185.50	0	0.00	186.00	4	8,031	0.05%
2021/07/14	1	188.50	2	187.75	187.00	-1	7,974	-0.01%
2021/07/13	1	193.50	1	193.00	181.50	0	7,875	0.00%
2021/07/12	4	183.50	9	182.06	187.00	-5	7,644	-0.07%
2021/07/09	4	172.75	6	173.00	171.00	-2	7,354	-0.03%
2021/07/08	1	166.50	5	169.30	170.00	-4	7,228	-0.06%
2021/07/07	7	165.29	15	167.90	167.50	-8	7,034	-0.11%
2021/07/06	1	162.00	0	0.00	160.50	1	6,822	0.01%
2021/07/05	0	0.00	1	161.50	161.50	-1	6,856	-0.01%
2021/07/02	2	159.75	4	159.38	160.50	-2	6,846	-0.03%
2021/06/30	4	156.88	1	159.50	155.50	3	6,981	0.04%
2021/06/29	0	0.00	1	155.50	154.00	-1	6,883	-0.01%
2021/06/28	1	155.50	1	153.50	156.50	0	6,977	0.00%
2021/06/25	6	156.33	1	157.00	155.00	5	6,965	0.07%
2021/06/24	0	0.00	5	157.00	155.50	-5	6,906	-0.07%
2021/06/23	1	152.50	0	0.00	152.00	1	6,737	0.01%
2021/06/22	5	151.50	0	0.00	148.50	5	6,674	0.07%
2021/06/21	5	148.00	5	149.50	149.50	0	6,650	0.00%
2021/06/18	5	151.00	0	0.00	149.00	5	6,656	0.08%
2021/06/17	0	0.00	5	150.00	151.00	-5	6,696	-0.07%
2021/06/16	3	151.83	2	149.00	148.50	1	6,684	0.01%
2021/06/15	0	0.00	5	150.90	151.00	-5	6,544	-0.08%
2021/06/11	3	149.17	2	149.00	147.00	1	6,582	0.02%
2021/06/10	6	149.42	1	146.00	147.00	5	6,566	0.08%
2021/06/04	2	137.75	1	139.00	140.00	1	6,304	0.02%
2021/06/01	3	143.00	3	144.00	143.00	0	6,310	0.00%
2021/05/28	1	139.50	0	0.00	141.50	1	6,278	0.02%
2021/05/26	5	133.50	5	136.90	135.50	0	6,186	0.00%
2021/05/25	0	0.00	1	134.50	135.00	-1	5,925	-0.02%
2021/05/20	0	0.00	1	122.00	117.00	-1	5,981	-0.02%
2021/05/19	1	119.00	0	0.00	121.50	1	6,021	0.02%
2021/05/18	0	0.00	1	122.00	123.00	-1	6,011	-0.02%
2021/05/17	0	0.00	3	114.00	117.00	-3	6,035	-0.05%
2021/05/14	1	116.00	2	121.25	116.00	-1	6,001	-0.02%
2021/05/13	2	116.00	3	116.33	121.50	-1	6,052	-0.02%
2021/05/12	2	111.25	8	113.06	113.00	-6	6,237	-0.10%
2021/05/11	3	121.00	1	125.00	119.00	2	6,303	0.03%
2021/05/10	2	130.00	0	0.00	129.50	2	6,376	0.03%
2021/05/07	10	131.00	14	132.29	134.50	-4	6,490	-0.06%
2021/05/06	2	130.00	2	127.50	124.00	0	6,531	0.00%
2021/05/05	8	129.56	5	129.20	127.00	3	6,646	0.05%
2021/05/04	3	132.50	1	134.00	129.00	2	6,867	0.03%
2021/05/03	2	141.75	0	0.00	141.50	2	7,454	0.03%
2021/04/29	3	156.33	0	0.00	156.00	3	7,692	0.04%
2021/04/28	3	159.33	1	161.50	158.00	2	7,845	0.03%
2021/04/27	12	156.54	11	158.50	159.00	1	7,982	0.01%
2021/04/20	1	158.50	3	158.50	159.00	-2	8,825	-0.02%
2021/04/14	1	154.50	0	0.00	155.00	1	9,509	0.01%
2021/04/13	0	0.00	3	160.00	158.50	-3	9,638	-0.03%
2021/04/12	2	164.75	0	0.00	163.00	2	9,678	0.02%
2021/04/09	1	168.50	2	167.25	164.00	-1	9,762	-0.01%
2021/04/08	12	168.88	10	167.85	166.50	2	9,878	0.02%
2021/04/07	5	165.30	9	166.39	165.50	-4	9,876	-0.04%
2021/04/06	0	0.00	1.8	156.06	157.00	-1.8	9,798	-0.02%
2021/04/01	1	155.00	2	153.00	153.00	-1	10,358	-0.01%
2021/03/31	6	153.00	10	154.65	156.00	-4	10,433	-0.04%
2021/03/30	2	147.50	1	148.50	149.00	1	10,451	0.01%
2021/03/29	2	147.00	0	0.00	147.50	2	10,529	0.02%
2021/03/26	0	0.00	1	145.00	145.50	-1	10,544	-0.01%
2021/03/25	0	0.00	2	141.50	141.00	-2	10,589	-0.02%
2021/03/23	0	0.00	1	142.00	142.50	-1	10,681	-0.01%
2021/03/22	3	140.50	0	0.00	141.00	3	10,744	0.03%
2021/03/19	2	144.75	0	0.00	144.50	2	10,707	0.02%
2021/03/18	0	0.00	3	147.50	148.00	-3	10,725	-0.03%
2021/03/17	9	148.17	0	0.00	146.00	9	10,821	0.08%
2021/03/16	6	145.92	1	147.50	146.50	5	10,811	0.05%
2021/03/15	3	147.33	0	0.00	147.50	3	10,953	0.03%
2021/03/12	2	152.00	1	151.00	152.00	1	10,983	0.01%
2021/03/10	1	148.00	0	0.00	148.00	1	11,186	0.01%
2021/03/09	1	145.50	0	0.00	149.50	1	11,559	0.01%
2021/03/03	1	157.50	0	0.00	163.00	1	12,440	0.01%
2021/02/26	2	159.25	0	0.00	159.50	2	12,899	0.02%
2021/02/24	3	168.17	2	170.50	166.50	1	13,244	0.01%
2021/02/23	1	168.50	0	0.00	167.50	1	13,435	0.01%
2021/02/22	0	0.00	2	170.00	171.00	-2	13,582	-0.01%
2021/02/19	2	166.00	6	167.42	167.00	-4	13,916	-0.03%
2021/02/17	0	0.00	8	164.56	164.50	-8	15,466	-0.05%
2021/02/04	20	157.68	13	158.08	159.50	7	15,583	0.04%
2021/02/03	4	169.13	4	166.00	163.00	0	15,439	0.00%
2021/02/02	2	161.00	4	163.75	168.00	-2	15,199	-0.01%
2021/02/01	1	149.00	1	151.50	155.50	0	15,066	0.00%
2021/01/29	1	157.50	0	0.00	155.00	1	14,987	0.01%
2021/01/28	1	162.50	0	0.00	160.00	1	14,856	0.01%
2021/01/27	6	166.42	7	165.36	166.50	-1	14,893	-0.01%
2021/01/26	10	168.80	11	167.55	163.00	-1	14,728	-0.01%
2021/01/25	10	172.45	7	174.21	167.00	3	14,401	0.02%
2021/01/22	0	0.00	60.5	157.56	166.00	-60.5	13,660	-0.44%
2021/01/21	56	150.86	69	152.07	151.00	-13	13,328	-0.10%
2021/01/20	11	147.45	3	147.17	146.50	8	13,151	0.06%
2021/01/19	52	150.50	55	151.43	150.00	-3	12,974	-0.02%
2021/01/18	3	140.00	3	142.00	142.50	0	12,790	0.00%
2021/01/15	4	144.38	0	0.00	142.50	4	12,768	0.03%
2021/01/14	5	148.00	6	153.08	146.00	-1	12,692	-0.01%
2021/01/13	103	147.26	117	149.09	149.00	-14	12,473	-0.11%	大買/大賣/
2021/01/12	14	143.57	0	0.00	140.00	14	12,074	0.12%
2021/01/11	35	140.29	40	142.56	144.50	-5	11,881	-0.04%
2021/01/08	0	0.00	4	133.75	134.00	-4	11,457	-0.03%
2021/01/07	0	0.00	1	134.00	132.50	-1	11,486	-0.01%
2021/01/06	4	134.38	1	137.50	133.50	3	11,728	0.03%
2021/01/05	1	138.50	0	0.00	138.50	1	11,645	0.01%
2021/01/04	13	137.23	14	137.82	138.50	-1	11,776	-0.01%
2020/12/31	10	136.65	0	0.00	135.00	10	11,690	0.09%
2020/12/30	6	137.42	4	137.25	137.00	2	11,732	0.02%
2020/12/29	0	0.00	2	137.00	136.50	-2	11,841	-0.02%
2020/12/28	1	136.00	3	137.33	138.00	-2	11,835	-0.02%
2020/12/25	1	130.50	12	129.75	131.00	-11	11,339	-0.10%
2020/12/24	3	128.33	0	0.00	127.00	3	11,406	0.03%
2020/12/23	0	0.00	8	124.06	128.00	-8	11,591	-0.07%
2020/12/22	3	126.17	5	122.20	122.00	-2	11,699	-0.02%
2020/12/21	0	0.00	10	125.75	126.00	-10	11,830	-0.08%
2020/12/18	3	124.00	0	0.00	123.00	3	11,962	0.03%
2020/12/17	6	125.33	3	125.17	125.50	3	12,014	0.02%
2020/12/16	9	123.22	2	124.50	123.50	7	12,000	0.06%
2020/12/15	2	118.50	2	119.25	119.00	0	12,041	0.00%
2020/12/11	1	123.50	2	120.00	121.50	-1	12,564	-0.01%
2020/12/10	0	0.00	2	125.00	125.00	-2	12,969	-0.02%
2020/12/09	10	130.15	9	128.89	128.50	1	13,476	0.01%
2020/12/08	2	124.25	1	125.00	124.50	1	13,588	0.01%
2020/12/07	8	125.25	5	123.90	123.00	3	13,556	0.02%
2020/12/04	3	127.50	7	128.79	129.00	-4	13,392	-0.03%
2020/12/03	19.5	131.77	10	131.10	128.00	9.5	13,218	0.07%
2020/12/02	5	130.20	27	128.91	131.00	-22	12,834	-0.17%
2020/12/01	6	119.92	4	121.13	123.50	2	12,089	0.02%
2020/11/30	14	122.93	15	123.00	121.50	-1	12,080	-0.01%
2020/11/27	14	122.82	3	123.17	122.00	11	11,996	0.09%
2020/11/26	19	124.03	12	123.88	124.50	7	11,870	0.06%
2020/11/25	24	118.71	4	121.00	117.00	20	11,431	0.17%
2020/11/24	3	120.33	0	0.00	120.50	3	11,304	0.03%
2020/11/23	19	127.18	18	124.64	122.00	1	11,216	0.01%
2020/11/20	12	121.33	8	121.44	126.00	4	10,951	0.04%
2020/11/19	8	121.94	8	122.25	121.00	0	10,676	0.00%
2020/11/18	8	121.19	8	122.44	121.50	0	10,487	0.00%
2020/11/17	24	123.29	16	122.63	118.50	8	10,075	0.08%
2020/11/16	9	113.72	54.1	117.72	119.00	-45.1	9,131	-0.49%
2020/11/13	7	107.36	29	106.02	108.50	-22	8,563	-0.26%
2020/11/12	0	0.00	41	104.99	104.50	-41	8,433	-0.49%
2020/11/11	10	102.00	0	0.00	102.50	10	8,359	0.12%
2020/11/10	9	103.39	1	103.00	100.50	8	8,369	0.10%
2020/11/09	3	104.00	18	103.50	104.00	-15	8,364	-0.18%
2020/11/06	0	0.00	1	104.00	103.00	-1	8,358	-0.01%
2020/11/05	2	102.00	0	0.00	103.00	2	8,347	0.02%
2020/11/04	32	103.02	14	104.71	102.50	18	8,368	0.22%
2020/11/03	3	100.83	1	100.50	100.50	2	8,487	0.02%
2020/11/02	0	0.00	3	99.50	99.50	-3	8,522	-0.04%
2020/10/30	1	99.80	0	0.00	98.50	1	8,509	0.01%
2020/10/29	4	99.65	5	100.34	100.50	-1	8,513	-0.01%
2020/10/28	1	104.00	0	0.00	102.00	1	8,516	0.01%
2020/10/27	10	103.00	11	104.05	104.50	-1	8,513	-0.01%
2020/10/26	21	102.95	20	103.88	102.00	1	8,498	0.01%
2020/10/23	0	0.00	2	103.75	104.00	-2	8,564	-0.02%
2020/10/22	1	100.50	0	0.00	101.00	1	8,547	0.01%
2020/10/21	10	102.50	10	103.35	102.50	0	8,582	0.00%
2020/10/19	22	102.68	0	0.00	103.00	22	8,628	0.25%
2020/10/16	12	103.67	6	104.58	101.00	6	8,639	0.07%
2020/10/15	3	104.83	2	104.00	103.50	1	8,629	0.01%
2020/10/14	5	108.90	12	107.88	105.00	-7	8,754	-0.08%
2020/10/12	5	103.70	9	104.44	106.00	-4	8,498	-0.05%
2020/10/08	4	101.13	6	101.75	101.00	-2	8,424	-0.02%
2020/10/07	6	106.25	6	105.08	102.50	0	8,470	0.00%
2020/10/06	16	104.38	13	105.00	104.50	3	8,478	0.04%
2020/10/05	0	0.00	3	103.17	103.50	-3	8,798	-0.03%
2020/09/30	1	100.00	1	102.00	101.50	0	9,160	0.00%
2020/09/29	0	0.00	1	100.50	101.00	-1	9,258	-0.01%
2020/09/28	14	99.49	79.1	102.00	102.00	-65.1	9,259	-0.70%
2020/09/25	15	96.89	20	98.83	94.60	-5	9,281	-0.05%
2020/09/24	32	98.19	9	98.78	97.10	23	9,450	0.24%
2020/09/23	1	100.00	13	101.38	102.00	-12	9,534	-0.13%
2020/09/22	2	97.50	3	96.60	98.00	-1	9,348	-0.01%
2020/09/21	5	99.70	1	99.70	97.40	4	9,295	0.04%
2020/09/18	9	99.09	5	99.90	98.60	4	9,229	0.04%
2020/09/17	4	101.00	10	101.50	100.00	-6	9,114	-0.07%
2020/09/16	6	100.50	3	101.83	100.00	3	8,922	0.03%
2020/09/15	1	101.50	20	100.84	102.00	-19	8,637	-0.22%
2020/09/14	69	98.36	29	99.59	96.70	40	8,137	0.49%
2020/09/11	4	93.15	42	93.88	95.30	-38	7,562	-0.50%
2020/09/10	0	0.00	2	89.70	89.20	-2	7,233	-0.03%
2020/09/09	0	0.00	13	88.73	89.00	-13	7,201	-0.18%
2020/09/08	1	87.80	2	88.15	88.20	-1	7,241	-0.01%
2020/09/07	2	87.75	2	88.90	87.40	0	7,315	0.00%
2020/09/04	0	0.00	3	86.73	87.40	-3	7,363	-0.04%
2020/09/03	30	89.27	7	88.73	88.00	23	7,371	0.31%
2020/08/28	2	87.50	0	0.00	87.20	2	7,879	0.03%
2020/08/27	11	88.80	0	0.00	88.10	11	7,968	0.14%
2020/08/26	9	89.03	1	89.80	89.50	8	8,010	0.10%
2020/08/25	5	85.20	1	85.30	85.00	4	7,989	0.05%
2020/08/20	0	0.00	7	82.16	81.50	-7	8,083	-0.09%
2020/08/19	1	89.10	2	88.00	86.20	-1	8,041	-0.01%
2020/08/18	6	88.78	0	0.00	88.80	6	8,071	0.07%
2020/08/17	4	92.15	10	92.40	91.70	-6	8,058	-0.07%
2020/08/13	12	92.57	0	0.00	91.60	12	8,157	0.15%
2020/08/12	2	92.90	6	93.10	93.10	-4	8,303	-0.05%
2020/08/11	6	96.83	1	97.20	94.60	5	8,348	0.06%
2020/08/10	4	98.50	1	99.20	96.10	3	8,378	0.04%
2020/08/07	16	100.02	23	99.53	98.50	-7	8,401	-0.08%
2020/08/05	0	0.00	1	98.00	97.50	-1	8,329	-0.01%
2020/08/04	2	96.25	1	96.70	96.60	1	8,709	0.01%
2020/08/03	10	96.43	0	0.00	96.10	10	9,128	0.11%
2020/07/31	1	95.10	8	96.30	97.20	-7	9,216	-0.08%
2020/07/30	13	94.16	1	94.00	94.50	12	9,312	0.13%
2020/07/29	5	92.44	0	0.00	93.80	5	9,369	0.05%
2020/07/28	5	92.98	0	0.00	91.90	5	9,396	0.05%
2020/07/27	2	96.55	2	96.30	95.90	0	9,428	0.00%
2020/07/24	2	97.30	12	98.94	96.10	-10	9,679	-0.10%
2020/07/23	9	99.23	9	98.79	98.60	0	9,680	0.00%
2020/07/22	10	99.10	11	98.82	99.10	-1	9,783	-0.01%
2020/07/21	1	97.40	2	97.40	97.70	-1	9,763	-0.01%
2020/07/20	19	95.56	0	0.00	95.40	19	9,771	0.19%
2020/07/17	1	99.30	7	98.36	97.20	-6	9,794	-0.06%
2020/07/16	5	96.38	2	96.90	96.30	3	9,711	0.03%
2020/07/15	9	98.12	1	99.00	96.00	8	9,738	0.08%
2020/07/14	4	99.23	1	97.50	97.70	3	9,932	0.03%
2020/07/13	2	101.00	0	0.00	102.00	2	9,837	0.02%
2020/07/10	3	101.50	1	101.00	101.00	2	9,772	0.02%
2020/07/09	28	110.18	17.1	109.87	107.00	10.9	9,605	0.11%
2020/07/08	21	105.43	22	106.20	110.50	-1	9,125	-0.01%
2020/07/07	8	100.35	10	101.89	101.00	-2	8,593	-0.02%
2020/07/06	6	100.35	5	100.80	101.00	1	8,494	0.01%
2020/07/03	19	100.16	2	101.50	98.20	17	8,424	0.20%
2020/07/02	11	99.07	12	99.11	99.10	-1	8,282	-0.01%
2020/07/01	6	93.55	23	95.18	95.60	-17	7,965	-0.21%
2020/06/30	3	89.50	0	0.00	90.50	3	7,750	0.04%
2020/06/29	0	0.00	2	90.30	90.60	-2	7,847	-0.03%
2020/06/24	2	91.90	2	93.50	91.90	0	7,896	0.00%
2020/06/23	8	93.24	0	0.00	92.20	8	8,098	0.10%
2020/06/22	0	0.00	1	94.10	93.40	-1	8,226	-0.01%
2020/06/19	1	94.10	0	0.00	93.40	1	8,300	0.01%
2020/06/18	0	0.00	2	92.55	93.10	-2	8,361	-0.02%
2020/06/16	0	0.00	14	93.00	93.30	-14	8,585	-0.16%
2020/06/15	10	91.20	0	0.00	89.90	10	8,755	0.11%
2020/06/12	0	0.00	1	87.30	91.40	-1	8,897	-0.01%
2020/06/11	7	91.61	2	90.60	90.10	5	9,037	0.06%
2020/06/10	0	0.00	3	94.43	94.50	-3	9,128	-0.03%
2020/06/09	0	0.00	1	93.20	93.70	-1	9,272	-0.01%
2020/06/08	2	93.00	0	0.00	93.00	2	9,412	0.02%
2020/06/04	3	94.37	6	95.03	93.50	-3	9,492	-0.03%
2020/06/03	18	94.63	14	95.08	93.70	4	9,494	0.04%
2020/06/02	10	92.20	2	92.95	91.10	8	9,284	0.09%
2020/06/01	3	91.60	0	0.00	91.90	3	9,379	0.03%
2020/05/29	0	0.00	8	89.19	90.80	-8	9,702	-0.08%
2020/05/28	2	87.80	0	0.00	87.80	2	9,720	0.02%
2020/05/27	6	89.35	5	89.36	88.80	1	9,788	0.01%
2020/05/26	1	88.50	0	0.00	88.50	1	9,806	0.01%
2020/05/25	5	88.30	6	88.42	88.80	-1	9,789	-0.01%
2020/05/22	1	85.90	0	0.00	85.90	1	9,781	0.01%
2020/05/21	3	87.00	9	87.41	88.80	-6	9,752	-0.06%
2020/05/20	1	85.80	0	0.00	85.30	1	9,695	0.01%
2020/05/19	8	85.95	2	86.45	86.70	6	9,667	0.06%
2020/05/18	2	86.60	0	0.00	85.80	2	9,616	0.02%
2020/05/15	1	90.90	4	91.25	91.10	-3	9,483	-0.03%
2020/05/14	3	93.43	0	0.00	92.30	3	9,493	0.03%
2020/05/13	5	93.86	3	94.10	95.30	2	9,489	0.02%
2020/05/12	11	93.91	2	95.05	93.40	9	9,548	0.09%
2020/05/11	11	97.85	4	98.75	97.50	7	9,540	0.07%
2020/05/08	3	95.23	31	94.24	96.10	-28	9,189	-0.30%
2020/05/07	1	90.40	5	91.40	91.40	-4	8,821	-0.05%
2020/05/06	2	89.85	2	91.25	89.00	0	8,781	0.00%
2020/05/05	1	90.00	0	0.00	88.50	1	8,759	0.01%
2020/05/04	4	88.30	0	0.00	88.50	4	9,065	0.04%
2020/04/30	13	91.03	2	90.70	90.60	11	9,148	0.12%
2020/04/29	7	93.59	18	92.87	91.50	-11	9,139	-0.12%
2020/04/28	0	0.00	2	90.00	89.80	-2	8,958	-0.02%
2020/04/27	2	88.65	5	88.70	88.70	-3	9,014	-0.03%
2020/04/23	7	87.89	3	87.00	87.00	4	8,920	0.04%
2020/04/21	3	88.80	4	86.95	86.10	-1	8,978	-0.01%
2020/04/20	2	87.25	0	0.00	87.90	2	9,018	0.02%
2020/04/17	11	89.07	17	90.37	88.10	-6	8,971	-0.07%
2020/04/16	5	87.30	1.4	87.80	87.80	3.6	8,827	0.04%
2020/04/15	5	87.80	1	88.60	87.80	4	8,853	0.05%
2020/04/14	0	0.00	4	87.35	88.00	-4	9,047	-0.04%
2020/04/13	2	84.95	0	0.00	85.30	2	9,083	0.02%
2020/04/10	5	86.50	0	0.00	86.20	5	9,123	0.05%
2020/04/09	3	88.60	0	0.00	86.50	3	9,195	0.03%
2020/04/08	35	90.71	35	91.22	89.60	0	9,340	0.00%
2020/04/07	7	88.03	6	88.75	87.30	1	9,232	0.01%
2020/04/01	0	0.00	6	78.20	79.50	-6	9,076	-0.07%
2020/03/30	4	75.20	7	76.54	78.40	-3	9,000	-0.03%
2020/03/27	12	77.83	2	78.75	75.70	10	8,991	0.11%
2020/03/26	1	72.80	2	74.40	75.70	-1	8,840	-0.01%
2020/03/25	1	74.10	0	0.00	75.70	1	8,754	0.01%
2020/03/24	0	0.00	104	68.24	69.80	-104	8,674	-1.20%	大賣/鉅額交易
2020/03/23	3	63.20	1	61.50	63.80	2	8,641	0.02%
2020/03/20	1	60.50	6	61.65	63.30	-5	8,804	-0.06%
2020/03/19	5	58.32	0	0.00	57.60	5	8,700	0.06%
2020/03/18	2.1	69.19	1	70.20	64.00	1.1	8,591	0.01%
2020/03/17	6	75.15	10	74.95	70.50	-4	8,513	-0.05%
2020/03/16	3	79.70	11	83.00	75.60	-8	8,509	-0.09%
2020/03/13	11	82.77	7	79.44	83.50	4	8,405	0.05%
2020/03/12	1	88.00	1	87.10	87.70	0	8,233	0.00%
2020/03/11	51	95.38	1	97.40	92.40	50	8,168	0.61%
2020/03/09	53	93.46	0	0.00	92.40	53	8,457	0.63%
2020/03/06	65	99.46	5	99.14	98.60	60	8,419	0.71%
2020/03/05	1	99.40	53	99.92	99.60	-52	8,434	-0.62%
2020/03/04	31	98.41	32	99.37	96.80	-1	8,409	-0.01%
2020/02/26	1	96.80	0	0.00	96.00	1	8,934	0.01%
2020/02/21	0	0.00	1	98.00	97.80	-1	8,794	-0.01%
2020/02/20	1	98.10	0	0.00	97.60	1	8,782	0.01%
2020/02/14	7	99.39	9	100.37	99.90	-2	8,553	-0.02%
2020/02/13	11	100.95	7	100.43	100.00	4	8,543	0.05%
2020/02/12	24	102.44	25	103.00	101.00	-1	8,589	-0.01%
2020/02/11	25	98.86	25	99.36	99.70	0	8,629	0.00%
2020/02/07	2	100.00	11	98.85	97.00	-9	9,047	-0.10%
2020/02/06	3	99.00	35	99.99	100.50	-32	9,113	-0.35%
2020/02/05	30	99.31	23	100.96	97.80	7	9,034	0.08%
2020/02/04	0	0.00	3	96.67	96.40	-3	8,705	-0.03%
2020/01/31	4	89.23	34	89.56	91.20	-30	8,511	-0.35%
2020/01/30	0	0.00	2	88.50	87.30	-2	8,531	-0.02%
2020/01/20	0	0.00	2	95.20	96.90	-2	8,456	-0.02%
2020/01/16	7	93.99	6	95.07	95.30	1	8,427	0.01%
2020/01/15	9	96.23	5	95.92	95.80	4	8,401	0.05%
2020/01/14	14	94.16	54	92.45	95.20	-40	8,835	-0.45%
2020/01/10	20	89.00	0	0.00	89.30	20	9,268	0.22%
2020/01/09	1	91.80	0	0.00	91.80	1	9,510	0.01%
2020/01/08	49	92.40	11	92.49	90.20	38	10,031	0.38%
2020/01/07	4	101.50	3	98.30	97.60	1	10,026	0.01%
2020/01/06	4	101.85	3	100.17	100.00	1	10,400	0.01%
2020/01/03	1	104.00	0	0.00	101.50	1	10,881	0.01%
2020/01/02	1	104.50	2	102.75	105.00	-1	11,064	-0.01%
2019/12/31	5	100.50	5	99.50	99.50	0	10,948	0.00%
2019/12/30	1	99.70	0	0.00	99.00	1	11,076	0.01%
2019/12/27	1	102.00	0	0.00	101.50	1	11,597	0.01%
2019/12/26	1	99.70	0	0.00	100.00	1	11,658	0.01%
2019/12/25	8	99.79	10	100.30	100.00	-2	11,688	-0.02%
2019/12/24	7	98.90	2	98.60	98.30	5	11,747	0.04%
2019/12/23	20	101.45	0	0.00	99.90	20	11,804	0.17%
2019/12/20	10	103.50	0	0.00	103.50	10	11,897	0.08%
2019/12/19	15	104.80	3	105.50	105.50	12	12,162	0.10%
2019/12/18	3	107.50	1	108.00	106.00	2	12,220	0.02%
2019/12/17	3	110.50	4	108.38	109.50	-1	12,325	-0.01%
2019/12/16	4	103.88	3	104.50	104.50	1	12,218	0.01%
2019/12/13	1	106.00	2	105.50	104.50	-1	12,755	-0.01%
2019/12/12	4	104.25	0	0.00	104.50	4	13,105	0.03%
2019/12/11	1	105.50	2	104.50	104.00	-1	13,238	-0.01%
2019/12/10	0	0.00	2	101.50	102.00	-2	13,436	-0.01%
2019/12/09	0	0.00	1	105.50	103.50	-1	13,574	-0.01%
2019/12/05	3	107.33	3	104.00	104.00	0	14,405	0.00%
2019/12/04	7	109.36	8	109.81	107.50	-1	14,663	-0.01%
2019/12/03	2	107.25	6	108.00	108.50	-4	14,865	-0.03%
2019/12/02	11	108.05	3	107.17	106.00	8	15,401	0.05%
2019/11/29	7	111.71	6	111.50	111.50	1	15,404	0.01%
2019/11/28	9	112.89	11	114.55	112.00	-2	15,298	-0.01%
2019/11/27	13	110.69	10	111.65	111.00	3	14,921	0.02%
2019/11/26	10	103.55	29	106.69	108.50	-19	14,529	-0.13%
2019/11/25	30	99.41	0	0.00	98.90	30	14,310	0.21%
2019/11/18	1	102.50	0	0.00	101.00	1	14,718	0.01%
2019/11/15	0	0.00	1	99.90	99.90	-1	14,824	-0.01%
2019/11/13	9	100.50	0	0.00	102.00	9	14,962	0.06%
2019/11/12	5	97.50	0	0.00	98.10	5	15,137	0.03%
2019/11/11	5	102.50	0	0.00	103.00	5	15,473	0.03%
2019/11/08	21	108.57	22	110.09	108.50	-1	15,364	-0.01%
2019/11/07	13	112.35	19	111.66	109.50	-6	15,210	-0.04%
2019/11/06	45	117.01	3	116.83	115.00	42	15,132	0.28%
2019/11/05	10	122.00	49	119.95	124.00	-39	14,872	-0.26%
2019/11/04	5	114.00	5	115.00	115.00	0	14,941	0.00%
2019/11/01	2	109.75	11	110.55	114.50	-9	15,078	-0.06%
2019/10/31	5	108.00	0	0.00	108.50	5	15,118	0.03%
2019/10/29	3	113.17	5	108.90	109.50	-2	15,252	-0.01%
2019/10/28	22	116.09	0	0.00	116.50	22	15,252	0.14%
2019/10/24	2	115.25	0	0.00	115.50	2	15,301	0.01%
2019/10/23	1	117.00	1	118.50	115.00	0	15,372	0.00%
2019/10/22	38	119.36	12	118.29	119.00	26	15,430	0.17%
2019/10/21	12	109.58	16	111.72	113.00	-4	15,094	-0.03%
2019/10/18	8	108.69	9	108.94	108.00	-1	15,045	-0.01%
2019/10/17	5	102.60	23	104.72	110.00	-18	15,039	-0.12%
2019/10/16	13	106.77	16	105.66	100.50	-3	14,737	-0.02%
2019/10/15	10	106.15	10	107.05	106.00	0	14,272	0.00%
2019/10/14	18	108.00	8	108.13	107.50	10	14,100	0.07%
2019/10/09	1	92.90	41	94.75	100.50	-40	13,740	-0.29%
2019/10/08	2	91.00	4	90.23	91.40	-2	13,266	-0.02%
2019/10/07	2	88.40	17	88.14	88.70	-15	13,351	-0.11%
2019/10/04	13	87.88	5	87.90	87.60	8	13,312	0.06%
2019/10/03	49	88.54	58	88.72	88.30	-9	13,326	-0.07%
2019/10/02	3	85.23	1	84.00	85.80	2	12,862	0.02%
2019/10/01	2	84.50	1	83.40	84.70	1	12,819	0.01%
2019/09/27	1	82.00	2	82.10	83.90	-1	12,934	-0.01%
2019/09/26	3	84.83	2	84.05	84.40	1	12,980	0.01%
2019/09/25	12	83.35	4	83.37	83.90	8	12,975	0.06%
2019/09/24	9	83.17	5	85.38	82.60	4	13,061	0.03%
2019/09/23	1	87.20	2	87.85	87.50	-1	12,912	-0.01%
2019/09/20	6	86.88	9	86.93	87.30	-3	13,227	-0.02%
2019/09/19	12	85.99	2	86.30	86.60	10	13,442	0.07%
2019/09/18	54	87.17	62	87.68	86.00	-8	13,397	-0.06%
2019/09/17	29	85.00	14	85.63	85.40	15	12,890	0.12%
2019/09/16	11	81.61	3	83.33	84.00	8	12,510	0.06%
2019/09/12	8	82.54	6	83.38	82.00	2	12,372	0.02%
2019/09/11	6	81.83	10	81.53	80.50	-4	12,101	-0.03%
2019/09/10	45	80.22	44	80.62	81.20	1	11,925	0.01%
2019/09/09	47	82.10	46	82.61	83.00	1	11,628	0.01%
2019/09/06	34	79.05	56	78.50	78.00	-22	10,977	-0.20%
2019/09/05	6	77.27	5	76.64	76.20	1	10,564	0.01%
2019/09/04	5	73.54	14	75.59	77.10	-9	10,169	-0.09%
2019/09/03	9	70.30	12	70.87	70.10	-3	9,589	-0.03%
2019/09/02	0	0.00	2	68.70	68.70	-2	9,455	-0.02%
2019/08/30	1	68.50	0	0.00	67.00	1	9,453	0.01%
2019/08/29	0	0.00	35	66.69	67.50	-35	9,601	-0.36%
2019/08/28	27	64.96	21	65.52	65.90	6	9,688	0.06%
2019/08/27	22	65.64	19	66.09	66.00	3	9,756	0.03%
2019/08/26	31	66.18	0	0.00	66.00	31	9,649	0.32%
2019/08/23	29	69.39	0	0.00	69.50	29	9,512	0.30%
2019/08/22	5	72.14	2	71.40	71.50	3	9,384	0.03%
2019/08/21	0	0.00	2	71.20	71.40	-2	9,339	-0.02%
2019/08/20	38	71.96	10	71.23	70.50	28	9,302	0.30%
2019/08/19	2	71.40	12	71.09	70.80	-10	9,206	-0.11%
2019/08/16	10	70.60	8	71.93	70.10	2	9,176	0.02%
2019/08/15	13	71.91	5	71.10	71.20	8	9,143	0.09%
2019/08/14	0.1	74.20	3	73.40	74.20	-2.9	9,003	-0.03%
2019/08/13	2	71.40	10	71.70	71.30	-8	8,675	-0.09%
2019/08/12	10	70.93	10	71.70	71.10	0	8,647	0.00%
2019/08/08	6	72.00	10	71.44	71.40	-4	8,592	-0.05%
2019/08/07	4	69.53	1	69.50	69.90	3	8,444	0.04%
2019/08/06	10	66.50	0	0.00	69.20	10	8,398	0.12%
2019/08/05	2	72.70	0	0.00	66.80	2	8,224	0.02%
2019/08/01	0	0.00	2	72.10	73.50	-2	7,985	-0.03%
2019/07/31	0	0.00	9	71.63	71.00	-9	7,850	-0.11%
2019/07/30	34	70.57	30	71.30	71.70	4	7,746	0.05%
2019/07/29	0	0.00	2	73.90	73.80	-2	7,627	-0.03%
2019/07/26	4	73.50	5	73.80	74.30	-1	7,588	-0.01%
2019/07/25	1	72.40	1	74.50	74.60	0	7,550	0.00%
2019/07/24	6	73.45	6	73.30	72.80	0	7,436	0.00%
2019/07/23	9	74.54	5	73.88	72.80	4	7,315	0.05%
2019/07/22	5	73.48	12	72.93	74.00	-7	7,166	-0.10%
2019/07/19	13	71.17	8	71.13	72.40	5	6,836	0.07%
2019/07/18	1	69.60	0	0.00	68.90	1	6,579	0.02%
2019/07/17	4	69.25	9	69.68	69.00	-5	6,507	-0.08%
2019/07/15	2	71.30	1	70.60	69.80	1	6,340	0.02%
2019/07/12	4	71.60	28	72.24	72.00	-24	6,566	-0.37%
2019/07/11	36	71.32	11	72.86	72.50	25	6,451	0.39%
2019/07/10	2	67.30	2	67.60	68.40	0	6,067	0.00%
2019/07/09	0	0.00	15	67.10	67.50	-15	5,994	-0.25%
2019/07/08	16	65.93	2	66.65	66.40	14	5,837	0.24%
2019/07/05	2	64.10	2	65.00	65.10	0	5,746	0.00%
2019/07/04	0	0.00	8	65.90	64.00	-8	5,678	-0.14%
2019/07/03	5	66.62	4	66.15	65.00	1	5,522	0.02%
2019/07/02	3	64.10	6	64.45	66.00	-3	5,438	-0.06%
2019/07/01	22	66.15	17	65.86	65.60	5	5,352	0.09%
2019/06/28	4	64.80	4	63.90	64.50	0	5,160	0.00%
2019/06/27	6	61.60	24	62.43	65.00	-18	5,060	-0.36%
2019/06/26	17	61.37	5	61.92	60.20	12	4,783	0.25%
2019/06/25	1	56.60	5	57.06	57.10	-4	4,876	-0.08%
2019/06/21	5	57.02	4	56.30	56.10	1	5,048	0.02%
2019/06/20	0	0.00	82	55.74	56.60	-82	4,983	-1.65%
2019/06/13	1	51.80	2	52.20	53.00	-1	5,187	-0.02%
2019/06/12	2	53.00	2	52.10	52.10	0	5,480	0.00%
2019/06/10	0	0.00	2	51.40	51.50	-2	5,338	-0.04%
2019/06/06	1	49.70	1	50.20	50.80	0	5,275	0.00%
2019/06/05	8	50.30	8	49.64	49.95	0	5,209	0.00%
2019/06/03	0	0.00	1	47.90	48.15	-1	4,902	-0.02%
2019/05/31	3	43.10	3	43.78	43.80	0	4,754	0.00%
2019/05/30	0	0.00	1	42.20	42.50	-1	4,751	-0.02%
2019/05/27	0	0.00	2	42.00	41.35	-2	4,812	-0.04%
2019/05/23	2	40.38	0	0.00	41.25	2	4,893	0.04%
2019/05/20	3	41.03	2	41.65	41.40	1	5,012	0.02%
2019/05/17	2	43.78	2	43.60	43.80	0	5,016	0.00%
2019/05/15	0	0.00	1	47.50	47.50	-1	5,368	-0.02%
2019/05/14	1	46.70	0	0.00	46.70	1	5,442	0.02%
2019/05/13	30	47.80	0	0.00	47.80	30	5,543	0.54%
2019/05/09	0	0.00	2	51.10	50.40	-2	5,544	-0.04%
2019/05/08	1	50.60	1	50.30	50.70	0	5,517	0.00%
2019/05/02	50	51.80	100	52.32	53.00	-50	5,637	-0.89%
2019/04/30	2	50.60	0	0.00	50.50	2	5,604	0.04%
2019/04/26	50	50.80	0	0.00	51.70	50	5,741	0.87%
2019/04/25	1	53.00	1	52.60	52.50	0	5,731	0.00%
2019/04/24	1	52.80	0	0.00	52.90	1	5,765	0.02%
2019/04/22	0	0.00	5	54.30	54.00	-5	5,789	-0.09%
2019/04/19	0	0.00	1	54.00	54.00	-1	5,830	-0.02%
2019/04/18	67	54.24	69	54.76	53.70	-2	5,847	-0.03%
2019/04/12	20	52.30	0	0.00	52.00	20	5,956	0.34%
2019/04/11	5	54.20	0	0.00	53.10	5	6,111	0.08%
2019/04/10	0	0.00	1	54.20	54.00	-1	6,532	-0.02%
2019/04/09	5	54.04	4	54.63	54.00	1	7,067	0.01%
2019/04/08	34	54.51	101	54.75	54.30	-67	7,208	-0.93%	大賣/
2019/04/03	5	53.04	1	53.30	53.30	4	7,461	0.05%
2019/04/02	17	54.36	12	55.41	54.30	5	7,776	0.06%
2019/04/01	10	54.24	3	55.87	54.00	7	7,759	0.09%
2019/03/29	66	54.25	65	54.83	54.00	1	7,666	0.01%
2019/03/28	48	53.63	15	55.53	52.80	33	7,511	0.44%
2019/03/27	13	51.76	47	52.83	53.90	-34	7,012	-0.48%
2019/03/26	0	0.00	5	48.95	49.00	-5	6,655	-0.08%
2019/03/25	6	48.97	2	48.68	48.45	4	6,643	0.06%
2019/03/22	41	49.40	84	49.84	49.90	-43	6,623	-0.65%
2019/03/21	15	48.83	0	0.00	48.85	15	6,491	0.23%
2019/03/20	18	49.09	4	49.31	48.80	14	6,638	0.21%
2019/03/19	11	49.12	42	49.10	49.05	-31	6,655	-0.47%
2019/03/18	10	48.52	12	48.89	48.70	-2	6,553	-0.03%
2019/03/15	15	48.53	63	47.68	47.50	-48	6,382	-0.75%
2019/03/14	2	46.75	16	46.73	46.25	-14	6,063	-0.23%
2019/03/13	14	46.25	14	46.00	46.10	0	6,087	0.00%
2019/03/07	36	46.02	0	0.00	45.40	36	6,448	0.56%
2019/03/06	40	46.85	0	0.00	46.80	40	6,502	0.62%
2019/02/25	0	0.00	1	47.80	47.80	-1	6,610	-0.02%
2019/02/22	1	47.55	0	0.00	47.55	1	6,555	0.02%
2019/02/21	5	48.07	2	48.40	48.45	3	6,544	0.05%
2019/02/20	40	48.86	23	49.46	47.95	17	6,498	0.26%
2019/02/19	42	47.95	156	48.06	48.00	-114	6,403	-1.78%	大賣/鉅額交易
2019/02/18	70	47.72	35	48.35	47.60	35	6,414	0.55%
2019/02/15	161	48.33	7	48.55	47.55	154	6,359	2.42%	大買/鉅額交易
2019/02/14	1	46.45	1	46.85	46.75	0	6,030	0.00%
2019/02/13	2	45.95	6	46.23	46.10	-4	5,949	-0.07%
2019/02/12	2	44.85	3	45.68	46.20	-1	5,884	-0.02%
2019/02/11	0	0.00	2	44.60	44.55	-2	5,769	-0.03%
2019/01/28	2	44.60	2	44.20	44.10	0	5,802	0.00%
2019/01/25	9	44.32	6	44.53	44.15	3	5,810	0.05%
2019/01/24	1	43.40	0	0.00	43.40	1	5,742	0.02%
2019/01/23	1	43.00	5	43.05	43.30	-4	5,746	-0.07%
2019/01/22	1	42.55	1	43.10	42.50	0	5,729	0.00%
2019/01/21	6	42.45	2	43.75	42.90	4	5,709	0.07%
2019/01/18	2	42.70	0	0.00	42.95	2	5,604	0.04%
2019/01/17	1	43.25	0	0.00	43.05	1	5,601	0.02%
2019/01/15	0	0.00	1	44.85	44.95	-1	5,569	-0.02%
2019/01/14	1	45.55	1	46.10	44.70	0	5,556	0.00%
2019/01/10	2	45.63	0	0.00	45.50	2	5,491	0.04%
2019/01/09	0	0.00	7	46.01	45.10	-7	5,407	-0.13%
2019/01/08	1	45.50	1	45.70	45.70	0	5,307	0.00%
2019/01/07	3	44.75	1	46.30	44.15	2	5,135	0.04%
2019/01/04	2	44.65	4	44.20	45.00	-2	5,047	-0.04%
2019/01/03	3	47.12	0	0.00	45.85	3	4,916	0.06%
2019/01/02	8	48.45	6	48.51	48.50	2	4,756	0.04%
2018/12/28	2	46.85	6	46.77	47.90	-4	4,319	-0.09%
2018/12/27	1	43.80	1	43.60	43.90	0	3,808	0.00%
2018/12/26	5	45.50	2	46.03	42.00	3	3,655	0.08%
2018/12/25	0	0.00	2	43.15	44.85	-2	3,311	-0.06%
2018/12/24	0	0.00	6	40.84	41.75	-6	2,931	-0.20%
2018/12/20	1	39.75	0	0.00	38.50	1	2,885	0.03%
2018/12/19	5	40.30	0	0.00	40.15	5	2,911	0.17%
2018/12/18	0	0.00	2	40.40	40.25	-2	2,911	-0.07%
2018/12/17	2	41.95	2	41.70	41.80	0	2,892	0.00%
2018/12/14	7	41.99	7	41.94	41.85	0	2,893	0.00%
2018/12/13	8	43.15	9	43.23	43.00	-1	2,877	-0.03%
2018/12/12	0	0.00	1	42.00	42.45	-1	2,716	-0.04%
2018/12/11	3	39.27	3	39.52	39.45	0	2,657	0.00%
2018/12/10	1	39.40	1	39.40	39.40	0	2,707	0.00%
2018/12/07	2	40.00	0	0.00	39.90	2	2,766	0.07%
2018/12/06	0	0.00	6	40.62	39.50	-6	2,882	-0.21%
2018/12/05	24	41.61	17	41.87	41.55	7	2,854	0.25%
2018/12/04	0	0.00	1	42.40	41.80	-1	2,842	-0.04%
2018/12/03	5	41.80	1	41.75	42.45	4	2,839	0.14%
2018/11/30	14	41.32	11	40.36	40.25	3	2,770	0.11%
2018/11/29	2	40.00	2	40.00	40.40	0	2,639	0.00%
2018/11/28	2	38.45	2	38.35	38.60	0	2,650	0.00%
2018/11/27	0	0.00	11	37.89	37.95	-11	2,627	-0.42%
2018/11/23	11	36.95	1	37.45	36.15	10	2,564	0.39%
2018/11/15	1	36.70	0	0.00	36.20	1	2,482	0.04%
2018/11/08	1	40.00	0	0.00	40.15	1	2,469	0.04%
2018/11/05	1	40.35	1	41.10	40.90	0	2,478	0.00%
2018/11/02	1	40.50	1	41.20	40.30	0	2,474	0.00%
2018/10/31	2	38.25	3	38.07	38.40	-1	2,464	-0.04%
2018/10/30	4	36.28	3	36.30	36.80	1	2,458	0.04%
2018/10/29	0	0.00	8	36.50	36.20	-8	2,473	-0.32%
2018/10/26	0	0.00	2	37.05	35.90	-2	2,504	-0.08%
2018/10/25	4	36.10	2	36.75	36.50	2	2,539	0.08%
2018/10/24	3	39.15	3	39.65	39.40	0	2,583	0.00%
2018/10/23	4	40.85	0	0.00	40.25	4	2,666	0.15%
2018/10/22	5	42.40	0	0.00	42.35	5	2,671	0.19%
2018/10/19	0	0.00	4	41.03	42.45	-4	2,701	-0.15%
2018/10/18	1	40.60	0	0.00	40.45	1	2,745	0.04%
2018/10/17	0	0.00	5	41.10	40.45	-5	2,849	-0.18%
2018/10/09	2	43.00	2	41.90	41.65	0	3,142	0.00%
2018/10/08	1	43.00	0	0.00	42.75	1	3,154	0.03%
2018/10/05	1	45.40	10	45.06	43.55	-9	3,258	-0.28%
2018/09/26	5	50.30	5	49.40	49.40	0	3,633	0.00%
2018/09/25	0	0.00	6	48.71	49.10	-6	3,761	-0.16%
2018/09/21	1	47.50	3	47.73	48.20	-2	3,890	-0.05%
2018/09/20	1	47.00	1	48.10	46.70	0	4,035	0.00%
2018/09/19	1	48.70	0	0.00	47.70	1	4,123	0.02%
2018/09/18	2	48.50	8	48.39	48.55	-6	4,365	-0.14%
2018/09/17	0	0.00	1	49.15	49.00	-1	4,447	-0.02%
2018/09/14	1	48.40	1	47.50	48.70	0	4,592	0.00%
2018/09/13	3	45.98	2	46.70	46.70	1	4,756	0.02%
2018/09/12	10	47.10	1	45.45	45.70	9	4,871	0.18%
2018/09/10	2	49.75	1	51.00	49.55	1	5,604	0.02%
2018/09/07	1	56.00	1	56.10	54.50	0	6,257	0.00%
2018/09/06	5	57.50	0	0.00	56.30	5	6,334	0.08%
2018/09/04	1	58.20	1	59.00	57.90	0	6,611	0.00%
2018/08/31	1	57.00	0	0.00	57.50	1	6,616	0.02%
2018/08/22	0	0.00	1	58.00	57.80	-1	7,151	-0.01%
2018/08/17	3	57.43	2	56.50	55.90	1	7,281	0.01%
2018/08/15	1	57.20	5	58.00	57.40	-4	7,251	-0.06%
2018/08/14	0	0.00	10	56.35	59.00	-10	7,260	-0.14%
2018/08/07	4	60.95	4	61.20	61.00	0	7,403	0.00%
2018/08/02	0	0.00	1	60.10	60.20	-1	7,587	-0.01%
2018/08/01	0	0.00	2	60.40	60.60	-2	7,627	-0.03%
2018/07/31	4	57.88	4	58.18	58.50	0	7,749	0.00%
2018/07/30	5	57.84	2	57.30	57.10	3	7,696	0.04%
2018/07/27	2	61.75	2	62.60	62.20	0	7,659	0.00%
2018/07/26	7	62.40	3	62.13	62.00	4	7,659	0.05%
2018/07/25	0	0.00	1	62.00	61.40	-1	7,631	-0.01%
2018/07/24	1	60.80	2	60.00	61.60	-1	7,564	-0.01%
2018/07/23	10	61.36	0	0.00	61.00	10	7,538	0.13%
2018/07/20	2	67.95	0	0.00	67.70	2	7,467	0.03%
2018/07/19	0	0.00	7	68.07	68.50	-7	7,479	-0.09%
2018/07/18	0	0.00	10	69.20	69.20	-10	7,561	-0.13%
2018/07/17	8	72.51	6	71.60	71.10	2	7,634	0.03%
2018/07/16	2	73.75	2	73.70	73.00	0	7,668	0.00%
2018/07/13	20	74.42	10	74.88	74.10	10	7,717	0.13%
2018/07/12	13	73.35	4	73.65	74.30	9	7,777	0.12%
2018/07/11	0	0.00	6	71.72	71.50	-6	7,951	-0.08%
2018/07/10	2	69.20	4	70.93	71.20	-2	8,152	-0.02%
2018/07/09	6	69.53	6	69.60	68.80	0	8,229	0.00%
2018/07/06	5	69.54	0	0.00	70.00	5	8,437	0.06%
2018/07/05	5	69.30	8	70.20	69.30	-3	8,417	-0.04%
2018/07/04	0	0.00	5	70.12	69.50	-5	8,517	-0.06%
2018/07/03	12	71.61	2	69.30	69.30	10	8,542	0.12%
2018/07/02	15	76.15	1	74.70	74.00	14	8,382	0.17%
2018/06/29	12	76.59	23	77.33	76.80	-11	8,241	-0.13%
2018/06/28	16	75.68	4	77.00	75.00	12	8,087	0.15%
2018/06/27	5	75.92	5	76.52	75.20	0	7,997	0.00%
2018/06/26	16	73.04	16	73.71	73.30	0	7,753	0.00%
2018/06/25	2	76.15	3	75.73	74.00	-1	7,689	-0.01%
2018/06/22	2	75.80	3	76.70	74.60	-1	7,564	-0.01%
2018/06/21	0	0.00	7	72.50	74.50	-7	7,364	-0.10%
2018/06/20	3	72.47	0	0.00	70.10	3	7,220	0.04%
2018/06/19	20	79.87	6	78.48	75.80	14	6,988	0.20%
2018/06/15	6	77.25	58	77.42	78.70	-52	6,386	-0.81%
2018/06/14	2	72.60	0	0.00	71.60	2	5,697	0.04%
2018/06/13	2	72.00	100	70.62	72.80	-98	5,649	-1.73%
2018/06/12	1	69.40	1	68.90	68.80	0	5,449	0.00%
2018/06/11	101	68.23	18	67.96	67.80	83	5,399	1.54%	大買/
2018/06/08	26	69.60	18	70.47	69.10	8	5,381	0.15%
2018/06/07	7	71.21	8	72.35	70.40	-1	5,354	-0.02%
2018/06/06	6	69.08	94	68.97	68.80	-88	5,211	-1.69%
2018/06/05	37	67.54	2	67.90	66.70	35	5,110	0.68%
2018/06/04	1	67.90	2	67.90	67.40	-1	5,120	-0.02%
2018/05/31	6	65.68	0	0.00	66.00	6	5,079	0.12%
2018/05/30	11	65.07	1	65.50	65.50	10	5,094	0.20%
2018/05/29	4	67.53	0	0.00	66.30	4	5,095	0.08%
2018/05/28	1	66.90	62	67.48	67.70	-61	5,067	-1.20%
2018/05/25	36	66.13	0	0.00	66.30	36	5,030	0.72%
2018/05/24	20	64.30	0	0.00	64.40	20	4,960	0.40%
2018/05/23	0	0.00	1	63.60	63.60	-1	4,964	-0.02%
2018/05/22	13	64.51	0	0.00	64.20	13	5,011	0.26%
2018/05/21	0	0.00	5	65.00	64.80	-5	5,012	-0.10%
2018/05/17	7	64.09	6	64.60	63.60	1	5,028	0.02%
2018/05/15	6	66.57	0	0.00	65.70	6	5,024	0.12%
2018/05/14	0	0.00	1	68.50	68.00	-1	5,097	-0.02%
2018/05/11	12	68.90	6	68.60	67.50	6	5,060	0.12%
2018/05/10	0	0.00	2	68.85	68.60	-2	5,084	-0.04%
2018/05/09	8	68.14	7	67.60	67.20	1	5,131	0.02%
2018/05/08	2	67.30	2	68.30	67.10	0	5,160	0.00%
2018/05/04	2	64.80	2	64.30	64.00	0	5,382	0.00%
2018/05/03	3	63.50	1	62.90	62.50	2	5,331	0.04%
2018/04/25	2	62.70	0	0.00	62.50	2	5,500	0.04%
2018/04/23	33	65.18	0	0.00	65.10	33	5,446	0.61%
2018/04/20	63	69.43	2	68.80	68.80	61	5,457	1.12%
2018/04/19	2	73.30	2	72.10	72.00	0	5,521	0.00%
2018/04/18	1	73.10	0	0.00	72.60	1	5,457	0.02%
2018/04/17	2	73.25	5	75.10	71.00	-3	5,323	-0.06%
2018/04/16	4	71.38	89	73.72	73.90	-85	5,120	-1.66%
2018/04/13	1	70.00	17	69.50	69.50	-16	5,003	-0.32%
2018/04/12	79	68.04	81	69.26	68.10	-2	4,916	-0.04%
2018/04/11	0	0.00	1	65.60	65.60	-1	4,770	-0.02%
2018/04/10	5	68.16	4	68.20	65.20	1	4,870	0.02%
2018/04/09	0	0.00	101	64.20	65.60	-101	4,948	-2.04%	大賣/鉅額交易
2018/04/03	1	59.60	0	0.00	59.70	1	4,918	0.02%
2018/04/02	4	61.15	3	60.70	60.70	1	4,969	0.02%
2018/03/30	63	61.07	0	0.00	61.00	63	5,215	1.21%
2018/03/28	34	62.30	0	0.00	62.80	34	5,551	0.61%
2018/03/27	1	63.30	0	0.00	62.40	1	5,731	0.02%
2018/03/26	3	63.20	3	62.60	62.60	0	5,896	0.00%
2018/03/23	81	62.39	0	0.00	63.20	81	6,013	1.35%
2018/03/20	2	63.90	117	64.89	64.90	-115	6,685	-1.72%	大賣/鉅額交易
2018/03/19	120	63.67	5	63.60	63.60	115	6,963	1.65%	大買/鉅額交易
2018/03/16	4	67.25	0	0.00	65.60	4	7,111	0.06%
2018/03/15	4	67.95	2	67.30	67.30	2	7,364	0.03%
2018/03/13	3	67.50	3	67.93	67.60	0	8,097	0.00%
2018/03/12	2	66.10	2	66.80	66.80	0	8,360	0.00%
2018/03/09	12	64.03	3	63.90	64.50	9	8,627	0.10%
2018/03/08	4	62.88	239	63.94	64.20	-235	9,055	-2.60%	大賣/鉅額交易
2018/03/07	3	62.80	9	63.54	62.00	-6	9,434	-0.06%
2018/03/06	2	64.40	4	63.25	63.00	-2	9,910	-0.02%
2018/03/05	24	63.50	0	0.00	63.50	24	10,312	0.23%
2018/03/02	0	0.00	13	66.20	66.00	-13	10,928	-0.12%
2018/02/27	32	68.59	2	68.95	67.90	30	11,471	0.26%
2018/02/23	3	68.73	3	68.00	68.20	0	12,693	0.00%
2018/02/22	2	68.50	1	68.70	68.00	1	12,907	0.01%
2018/02/21	4	65.43	4	67.00	67.80	0	12,973	0.00%
2018/02/07	5	67.94	2	67.95	66.70	3	13,079	0.02%
2018/02/06	4	68.65	8	69.35	65.30	-4	13,028	-0.03%
2018/02/05	3	70.40	2	71.35	72.50	1	12,926	0.01%
2018/02/02	5	74.22	5	74.04	73.10	0	12,932	0.00%
2018/02/01	3	72.80	9	73.62	73.90	-6	12,910	-0.05%
2018/01/31	9	72.61	2	72.75	72.50	7	12,812	0.05%
2018/01/30	15	74.03	8	74.06	71.60	7	12,766	0.05%
2018/01/29	1	69.70	1	69.90	69.80	0	12,415	0.00%
2018/01/26	3	69.80	3	69.83	69.60	0	12,561	0.00%
2018/01/25	1	68.70	12	68.92	69.70	-11	12,866	-0.09%
2018/01/24	2	69.00	0	0.00	68.70	2	12,819	0.02%
2018/01/23	1	71.90	0	0.00	70.20	1	12,762	0.01%
2018/01/22	0	0.00	1	71.00	71.50	-1	12,869	-0.01%
2018/01/19	2	70.60	2	70.50	70.80	0	12,893	0.00%
2018/01/18	11	72.11	2	73.25	70.10	9	13,001	0.07%
2018/01/17	5	72.00	21	71.99	72.30	-16	13,148	-0.12%
2018/01/16	31	72.53	1	73.20	71.30	30	13,100	0.23%
2018/01/15	5	70.10	5	71.94	71.70	0	12,963	0.00%
2018/01/12	1	68.40	0	0.00	68.50	1	12,811	0.01%
2018/01/11	6	68.00	0	0.00	67.90	6	12,812	0.05%
2018/01/09	3	69.33	0	0.00	68.80	3	12,750	0.02%
2018/01/05	10	74.50	7	73.87	73.60	3	12,565	0.02%
2018/01/04	11	74.00	0	0.00	73.20	11	12,503	0.09%
2018/01/03	3	70.50	4	73.60	74.50	-1	12,357	-0.01%
2018/01/02	1	67.10	1	67.90	69.10	0	12,118	0.00%