宏捷科 (8086)-華南永昌-敦南券商分點個股進出

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
129.5
漲跌
▲3.0
漲幅
+2.37%
成交量
1,343張
產業
上櫃半導體類股
1335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－華南永昌-敦南券商分點個股進出

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

華南永昌-敦南券商分點個股進出
華南永昌-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	134.50	1	127.00	130.50	0	6,244	0.00%
2024/04/18	0	0.00	10	136.00	136.00	-10	6,235	-0.16%
2024/04/17	2	135.50	8	136.25	137.00	-6	6,273	-0.10%
2024/04/15	10	137.50	0	0.00	137.00	10	6,267	0.16%
2024/04/12	0	0.00	11	139.50	139.50	-11	6,300	-0.17%
2024/04/03	13	154.50	16	152.78	153.00	-3	6,653	-0.05%
2024/03/28	2	144.76	0	0.00	143.00	2	6,631	0.03%
2024/03/27	1	147.00	10	147.50	147.50	-9	6,657	-0.14%
2024/03/25	0	0.00	4	154.50	154.00	-4	6,721	-0.06%
2024/03/22	1	148.50	16	150.28	152.00	-15	6,761	-0.22%
2024/03/21	2	147.75	2	147.50	146.50	0	6,791	0.00%
2024/03/20	17.4	149.03	1.2	156.25	148.00	16.2	6,725	0.24%
2024/03/19	11	159.45	1	154.00	158.00	10	6,646	0.15%
2024/03/18	20	158.50	0	0.00	158.00	20	6,507	0.31%
2024/03/14	0	0.00	3	148.00	148.00	-3	6,492	-0.05%
2024/03/13	0	0.00	2	153.50	153.50	-2	6,499	-0.03%
2024/03/12	5	159.50	10	157.00	157.50	-5	6,554	-0.08%
2024/03/11	13	155.46	10	155.40	154.50	3	6,616	0.05%
2024/03/08	1	147.00	50	145.00	148.00	-49	6,843	-0.72%
2024/03/07	10	161.65	11.3	161.00	155.50	-1.3	6,863	-0.02%
2024/03/06	51	156.99	54.1	150.88	156.50	-3.1	6,810	-0.05%
2024/03/05	72	159.96	22	156.45	153.00	50	7,132	0.70%
2024/03/01	6	147.00	2.1	147.62	149.00	3.9	7,028	0.06%
2024/02/29	0	0.00	6	138.50	141.50	-6	7,376	-0.08%
2024/02/23	10	143.50	2	144.50	142.00	8	7,717	0.10%
2024/02/22	7	149.79	5	149.80	145.50	2	7,700	0.03%
2024/02/21	13	149.77	9	150.17	147.50	4	7,663	0.05%
2024/02/16	0	0.00	1	128.50	133.00	-1	6,911	-0.01%
2024/02/15	1	131.00	4	130.00	131.00	-3	6,907	-0.04%
2024/02/05	4	128.25	1	128.00	127.50	3	6,912	0.04%
2024/02/02	1	127.50	1	126.00	123.00	0	7,017	0.00%
2024/01/31	2	124.50	2	124.75	124.00	0	7,284	0.00%
2024/01/30	1	117.50	1	120.00	121.00	0	7,457	0.00%
2024/01/25	1	116.00	0	0.00	115.50	1	7,829	0.01%
2024/01/23	1	118.50	1	117.50	117.00	0	8,270	0.00%
2024/01/05	0	0.00	4	117.50	117.00	-4	8,054	-0.05%
2024/01/04	99	121.06	3	119.33	118.50	96	7,944	1.21%
2024/01/03	4.1	120.99	4	123.25	120.00	0.1	7,701	0.00%
2023/12/29	0	0.00	1	131.50	131.00	-1	7,661	-0.01%
2023/12/28	2	129.50	2	131.75	128.00	0	7,880	0.00%
2023/12/27	1	130.50	2	131.25	132.00	-1	7,841	-0.01%
2023/12/26	2	130.00	0	0.00	130.00	2	7,810	0.03%
2023/12/25	1	125.00	1	131.00	129.50	0	7,736	0.00%
2023/12/18	0	0.00	2	130.50	129.50	-2	7,350	-0.03%
2023/12/15	0	0.00	3	135.00	134.50	-3	7,320	-0.04%
2023/12/13	0	0.00	5	136.00	136.00	-5	7,405	-0.07%
2023/12/12	0	0.00	2	137.00	138.00	-2	7,399	-0.03%
2023/12/11	7	140.64	8	139.81	140.50	-1	7,360	-0.01%
2023/12/08	0	0.00	4	140.38	139.00	-4	7,394	-0.05%
2023/12/07	3	140.33	4	138.00	137.50	-1	7,512	-0.01%
2023/12/06	3	142.50	4	139.25	142.00	-1	7,637	-0.01%
2023/12/05	19	138.79	9	138.33	139.00	10	7,538	0.13%
2023/12/04	9	138.94	5	138.30	139.50	4	7,401	0.05%
2023/12/01	0	136.50	0	0.00	137.50	0	7,428	0.00%
2023/11/30	63	138.02	68	139.47	139.00	-5	7,508	-0.07%
2023/11/29	6	130.25	3	129.50	130.50	3	7,336	0.04%
2023/11/28	8	126.13	5	126.20	127.50	3	7,309	0.04%
2023/11/27	24	142.00	20	140.60	125.50	4	7,161	0.06%
2023/11/24	0	0.00	7	128.50	139.00	-7	6,737	-0.10%
2023/11/22	0	0.00	0.4	122.50	122.50	-0.4	6,286	-0.01%
2023/11/21	0.4	123.00	0	0.00	124.00	0.4	6,247	0.01%
2023/11/20	0	0.00	0	123.50	123.00	0	6,208	0.00%
2023/11/17	5	130.30	5	127.50	127.00	0	6,142	0.00%
2023/11/15	0	0.00	4	129.75	129.00	-4	6,074	-0.07%
2023/11/14	0	0.00	2.1	128.10	131.00	-2.1	6,020	-0.03%
2023/11/13	6	131.25	1	131.00	131.00	5	5,958	0.08%
2023/11/10	1	131.50	1	129.50	132.00	0	5,855	0.00%
2023/11/09	4	124.63	4	125.38	129.50	0	5,621	0.00%
2023/11/08	2	121.75	5	122.70	123.00	-3	5,388	-0.06%
2023/11/07	38	120.84	42	121.29	120.00	-4	5,235	-0.08%
2023/11/06	28	115.98	27	115.57	116.50	1	4,945	0.02%
2023/11/03	11	113.86	7	113.57	112.00	4	4,829	0.08%
2023/11/02	2	114.25	2	112.00	112.00	0	4,675	0.00%
2023/11/01	11	112.73	11	112.91	112.50	0	4,719	0.00%
2023/10/31	0	0.00	1.1	109.55	112.50	-1.1	4,614	-0.02%
2023/10/17	1	105.00	0	0.00	104.50	1	4,526	0.02%
2023/10/04	4	110.88	4	110.75	109.00	0	4,741	0.00%
2023/09/26	0	0.00	1	108.50	108.50	-1	5,103	-0.02%
2023/09/25	0	0.00	1	111.00	111.00	-1	5,119	-0.02%
2023/09/19	1	115.50	1	113.50	113.50	0	5,073	0.00%
2023/09/15	1	118.00	1	118.50	117.00	0	4,928	0.00%
2023/09/14	1	118.50	1	118.00	118.00	0	4,887	0.00%
2023/09/13	1	118.00	1	119.50	118.00	0	4,824	0.00%
2023/09/11	1	118.50	1	117.00	117.50	0	4,616	0.00%
2023/09/08	0	0.00	1	114.00	116.50	-1	4,370	-0.02%
2023/09/05	1	111.50	2	112.25	112.00	-1	3,955	-0.03%
2023/09/01	0	0.00	1	101.00	100.00	-1	3,578	-0.03%
2023/08/31	0	0.00	1	97.40	97.00	-1	3,519	-0.03%
2023/08/30	2	97.00	1	97.40	97.70	1	3,555	0.03%
2023/08/25	2	94.20	2	93.20	93.20	0	3,585	0.00%
2023/08/24	10	94.50	10	94.40	94.40	0	3,576	0.00%
2023/08/23	0	0.00	2	94.60	94.60	-2	3,561	-0.06%
2023/08/22	1	90.20	1	90.40	90.40	0	3,524	0.00%
2023/08/21	5	88.00	5	87.50	87.50	0	3,506	0.00%
2023/08/17	3	87.00	3	89.40	89.90	0	3,515	0.00%
2023/08/16	8	87.91	9	89.01	88.90	-1	3,512	-0.03%
2023/08/14	2	91.20	0	0.00	89.50	2	3,488	0.06%
2023/08/11	3	93.50	3	91.80	91.80	0	3,487	0.00%
2023/08/10	1	94.90	0	0.00	93.60	1	3,487	0.03%
2023/08/09	1	97.30	0	0.00	94.90	1	3,499	0.03%
2023/08/07	2	99.00	2	100.00	100.00	0	3,397	0.00%
2023/08/04	0	0.00	10	96.00	99.50	-10	3,254	-0.31%
2023/07/25	3	96.30	4	95.53	95.50	-1	3,086	-0.03%
2023/07/21	1	98.00	0	0.00	97.50	1	3,030	0.03%
2023/07/17	3	97.00	3	96.60	96.60	0	2,913	0.00%
2023/07/11	4	100.95	4	101.25	103.00	0	2,923	0.00%
2023/07/10	2	99.05	1	100.00	99.90	1	2,853	0.04%
2023/07/07	1	97.50	1	98.60	96.40	0	2,797	0.00%
2023/07/06	2.1	97.70	4	101.75	101.00	-1.9	2,753	-0.07%
2023/07/05	5	95.86	5	93.90	93.90	0	2,569	0.00%
2023/07/04	0	0.00	3	90.70	92.20	-3	2,486	-0.12%
2023/07/03	6	90.17	3	91.30	91.30	3	2,511	0.12%
2023/06/27	0.1	86.30	0	0.00	86.00	0.1	3,058	0.00%
2023/06/26	3	87.00	0	0.00	86.30	3	3,127	0.10%
2023/06/15	0	0.00	1	91.90	92.00	-1	3,176	-0.03%
2023/06/08	1	89.80	5	90.10	90.10	-4	3,136	-0.13%
2023/06/07	6	94.40	1	90.70	93.20	5	3,092	0.16%
2023/06/06	0	0.00	1	87.60	89.60	-1	2,970	-0.03%
2023/06/05	1	89.10	0	0.00	90.00	1	2,919	0.03%
2023/06/02	1	88.20	0	0.00	88.10	1	2,829	0.04%
2023/05/29	5	82.60	1	82.70	81.70	4	2,708	0.15%
2023/05/26	0	0.00	4	80.50	81.30	-4	2,705	-0.15%
2023/05/23	6	81.08	0	0.00	81.00	6	2,793	0.21%
2023/05/18	0	0.00	1	78.00	78.00	-1	2,834	-0.04%
2023/05/17	6	77.37	0	0.00	77.40	6	2,828	0.21%
2023/05/15	0	0.00	6	76.47	76.80	-6	2,805	-0.21%
2023/05/12	0	0.00	0	79.00	79.30	0	2,795	0.00%
2023/05/09	0	79.00	0	0.00	78.80	0	2,816	0.00%
2023/05/04	0	81.70	0	0.00	81.20	0	2,828	0.00%
2023/05/03	0	83.20	0	0.00	82.10	0	2,846	0.00%
2023/05/02	0	84.60	1	84.20	84.30	-1	2,862	-0.03%
2023/04/27	0	0.00	0	80.60	79.60	0	2,979	0.00%
2023/04/26	0	82.80	0	0.00	82.00	0	2,971	0.00%
2023/04/25	0.1	84.50	0	0.00	83.00	0.1	2,969	0.00%
2023/04/20	0.1	91.41	0	0.00	90.60	0.1	2,945	0.00%
2023/04/19	0	0.00	1	94.30	94.10	-1	3,037	-0.03%
2023/04/18	1	94.20	1	93.30	93.00	0	3,004	0.00%
2023/04/17	2	92.80	0	0.00	93.90	2	3,010	0.07%
2023/04/13	0.1	91.50	1	92.50	90.40	-1	2,945	-0.03%
2023/04/07	0	0.00	0.5	90.30	90.60	-0.5	2,734	-0.02%
2023/03/29	6	88.32	5	87.68	85.10	1	2,387	0.04%
2023/03/28	3	82.63	4	81.75	82.30	-1	2,095	-0.05%
2023/03/27	0	82.50	0	0.00	82.80	0	1,974	0.00%
2023/03/24	1.1	80.97	4	80.88	80.90	-2.9	1,894	-0.15%
2023/03/23	0	0.00	1	78.50	78.10	-1	1,841	-0.05%
2023/03/22	0	77.90	41	77.56	78.10	-41	1,842	-2.22%
2023/03/21	3	77.20	3	78.00	78.00	0	1,844	0.00%
2023/03/20	43	77.99	0	0.00	77.30	43	1,850	2.32%
2023/03/14	0	0.00	1	75.00	74.10	-1	1,819	-0.05%
2023/03/09	4	78.70	1	78.90	77.80	3	1,897	0.16%
2023/03/07	0.2	79.30	0	0.00	78.50	0.2	1,953	0.01%
2023/02/21	1.2	81.33	1	81.10	79.20	0.2	2,423	0.01%
2023/02/20	0	0.00	2	79.10	81.00	-2	2,353	-0.08%
2023/02/17	2	76.85	0	0.00	76.90	2	2,309	0.09%
2023/02/14	0	0.00	2	76.20	76.20	-2	2,405	-0.08%
2023/02/13	5	76.30	5	76.30	76.30	0	2,419	0.00%
2023/02/10	3	75.67	1	77.10	76.30	2	2,431	0.08%
2023/02/02	0.2	78.00	0	0.00	78.40	0.2	2,458	0.01%
2023/01/31	1	78.20	0	0.00	79.50	1	2,460	0.04%
2023/01/13	0	0.00	0.2	71.00	70.50	-0.2	2,238	-0.01%
2023/01/12	1	72.90	0	0.00	72.50	1	2,229	0.04%
2023/01/10	1	74.40	1	74.20	74.20	0	2,221	0.00%
2023/01/09	1.1	76.50	0	0.00	75.20	1.1	2,193	0.05%
2023/01/05	0	0.00	3	71.90	71.90	-3	2,069	-0.14%
2022/12/20	3	71.50	0	0.00	67.10	3	2,140	0.14%
2022/12/02	0.1	76.20	0	0.00	76.10	0.1	2,032	0.00%
2022/11/30	1	76.00	1	76.80	75.40	0	1,996	0.00%
2022/11/29	0.1	75.50	0	0.00	76.40	0.1	1,991	0.01%
2022/11/28	2	80.30	2	78.85	78.80	0	1,970	0.00%
2022/11/25	2	80.20	2	80.00	79.30	0	1,999	0.00%
2022/11/24	13	80.62	12	78.67	81.50	1	2,007	0.05%
2022/11/23	1	72.50	1	73.30	75.50	0	1,717	0.00%
2022/11/18	0	0.00	63	70.08	68.80	-63	1,630	-3.86%
2022/11/17	0	0.00	49	70.01	70.50	-49	1,689	-2.90%
2022/11/16	3	67.83	0	0.00	68.60	3	1,764	0.17%
2022/11/15	2	66.80	0	0.00	68.50	2	1,755	0.11%
2022/11/14	107	66.94	5	66.46	67.20	102	1,735	5.88%	大買/鉅額交易
2022/11/11	5	69.58	3	65.67	65.80	2	1,720	0.12%
2022/11/09	0	0.00	1	64.80	64.50	-1	1,622	-0.06%
2022/11/08	0	0.00	2	64.50	62.70	-2	1,608	-0.12%
2022/11/07	2	63.50	0	0.00	63.60	2	1,598	0.13%
2022/11/01	1	62.30	1	62.50	63.10	0	1,571	0.00%
2022/10/25	0	0.00	1	61.40	58.00	-1	1,444	-0.07%
2022/10/21	1	59.60	0	0.00	58.70	1	1,443	0.07%
2022/10/06	0	0.00	1	62.40	63.70	-1	1,440	-0.07%
2022/09/02	0	0.00	1	80.00	80.50	-1	1,593	-0.06%
2022/09/01	1	80.50	0	0.00	80.80	1	1,578	0.06%
2022/08/31	6	81.38	6	82.52	82.00	0	1,524	0.00%
2022/08/26	1	77.70	0	0.00	77.60	1	1,501	0.07%
2022/08/23	1	80.10	1	80.40	82.00	0	1,536	0.00%
2022/08/19	2	77.30	0	0.00	76.70	2	1,507	0.13%
2022/08/16	1	76.50	0	0.00	76.10	1	1,520	0.07%
2022/08/04	1	69.20	0	0.00	69.20	1	1,658	0.06%
2022/07/27	7	67.94	9	68.64	70.90	-2	1,751	-0.11%
2022/07/21	1.1	77.62	0	0.00	78.70	1.1	1,764	0.06%
2022/07/20	0	0.00	1	75.40	76.40	-1	1,792	-0.06%
2022/07/18	1.1	74.73	0	0.00	74.30	1.1	1,826	0.06%
2022/07/04	0	0.00	1	72.70	72.00	-1	1,807	-0.06%
2022/06/27	0	0.00	1	85.20	84.90	-1	1,802	-0.06%
2022/06/21	10	82.00	0	0.00	83.20	10	1,825	0.55%
2022/06/16	1	88.90	5	89.20	86.20	-4	1,825	-0.22%
2022/06/14	0	0.00	5	86.20	88.50	-5	1,838	-0.27%
2022/06/07	1	95.30	0	0.00	94.60	1	1,983	0.05%
2022/06/06	2	96.10	3	97.00	96.70	-1	1,972	-0.05%
2022/06/01	1	95.20	0	0.00	95.40	1	1,958	0.05%
2022/05/31	1	92.30	1	93.90	94.40	0	1,934	0.00%
2022/05/30	0	0.00	1	89.50	90.10	-1	1,943	-0.05%
2022/05/25	0	0.00	1	85.00	84.90	-1	1,933	-0.05%
2022/05/18	1	89.60	0	0.00	88.00	1	2,001	0.05%
2022/05/11	0	0.00	1	83.60	83.40	-1	2,082	-0.05%
2022/05/06	1	81.90	0	0.00	82.10	1	2,175	0.05%
2022/05/05	0	0.00	1	85.00	85.30	-1	2,191	-0.05%
2022/04/29	1	85.20	0	0.00	84.00	1	2,152	0.05%
2022/04/27	2	83.60	2	84.00	83.10	0	2,167	0.00%
2022/04/14	2	97.50	0	0.00	97.80	2	2,434	0.08%
2022/04/13	4	98.10	0	0.00	98.00	4	2,452	0.16%
2022/04/12	0	0.00	7	97.29	97.60	-7	2,501	-0.28%
2022/04/08	6	97.30	0	0.00	97.60	6	2,513	0.24%
2022/04/07	1.1	95.05	1	95.00	95.70	0.1	2,509	0.00%
2022/04/01	0	0.00	0.1	99.30	98.80	-0.1	2,510	0.00%
2022/03/31	0	0.00	4	100.50	100.50	-4	2,508	-0.16%
2022/03/24	2	100.50	0	0.00	102.00	2	2,627	0.08%
2022/03/23	2	102.50	0	0.00	101.50	2	2,726	0.07%
2022/03/21	3	105.00	2	102.50	101.50	1	2,741	0.04%
2022/03/17	0	0.00	6	101.33	101.50	-6	2,748	-0.22%
2022/03/16	6	98.30	0	0.00	98.00	6	2,722	0.22%
2022/03/15	2	95.80	5	94.50	93.50	-3	2,697	-0.11%
2022/03/11	19	98.22	18	98.80	98.20	1	2,642	0.04%
2022/03/10	1	104.00	0	0.00	103.00	1	2,574	0.04%
2022/03/08	8	101.63	4	99.80	99.60	4	2,604	0.15%
2022/03/07	2	101.50	2	101.50	101.50	0	2,589	0.00%
2022/03/04	2	106.75	0	0.00	106.00	2	2,595	0.08%
2022/03/03	0	0.00	1	111.00	110.00	-1	2,628	-0.04%
2022/03/01	4	102.50	0	0.00	106.50	4	2,633	0.15%
2022/02/24	0	0.00	4	105.00	101.00	-4	2,723	-0.15%
2022/02/23	2	105.00	0	0.00	108.00	2	2,710	0.07%
2022/02/22	1	105.50	0	0.00	104.50	1	2,759	0.04%
2022/02/18	1	109.50	0	0.00	110.00	1	2,858	0.03%
2022/02/17	0	0.00	1	110.00	111.50	-1	2,913	-0.03%
2022/02/16	0	0.00	12	109.42	109.00	-12	2,929	-0.41%
2022/02/15	0	109.50	0	0.00	107.50	0	2,937	0.00%
2022/02/11	1	115.50	0	0.00	113.50	1	2,876	0.03%
2022/01/26	0	117.50	0	0.00	116.50	0	2,887	0.00%
2022/01/24	8	116.13	0	0.00	118.50	8	3,051	0.26%
2022/01/21	0	0.00	0.1	118.00	117.00	-0.1	3,215	0.00%
2022/01/19	10	120.80	0	0.00	119.50	10	3,567	0.28%
2022/01/18	0	0.00	18	124.06	122.00	-18	3,646	-0.49%
2022/01/14	2	119.25	3	122.17	123.00	-1	3,713	-0.03%
2022/01/13	0	0.00	1	120.00	119.50	-1	3,747	-0.03%
2022/01/12	25	122.38	6	119.50	119.00	19	3,707	0.51%
2022/01/11	2.1	128.86	8	127.50	125.50	-5.9	3,610	-0.16%
2022/01/10	12	129.17	10	129.50	130.50	2	3,587	0.06%
2022/01/07	1	129.50	14	129.86	130.50	-13	3,580	-0.36%
2022/01/04	0	0.00	1	145.00	144.50	-1	3,482	-0.03%
2021/12/30	0	0.00	1	142.00	142.00	-1	3,549	-0.03%
2021/12/29	0	0.00	1	142.50	142.00	-1	3,609	-0.03%
2021/12/28	0.1	143.50	13	143.77	143.00	-12.9	3,672	-0.35%
2021/12/23	1	138.50	0	0.00	141.00	1	3,746	0.03%
2021/12/22	2	139.50	0	0.00	139.50	2	3,769	0.05%
2021/12/21	3	136.50	0	0.00	137.50	3	3,741	0.08%
2021/12/20	4	133.75	4	134.00	133.50	0	3,731	0.00%
2021/12/17	0	0.00	2	136.00	137.50	-2	3,723	-0.05%
2021/12/14	3	139.83	0	0.00	139.50	3	3,746	0.08%
2021/12/13	0	0.00	3.2	144.87	144.00	-3.2	3,887	-0.08%
2021/12/10	3	141.83	0	0.00	141.50	3	4,011	0.07%
2021/12/09	0	0.00	2	144.00	144.00	-2	4,040	-0.05%
2021/12/07	2	146.00	0	0.00	146.00	2	4,097	0.05%
2021/12/06	0	0.00	2	145.00	144.00	-2	4,114	-0.05%
2021/12/03	0	0.00	1	146.50	146.00	-1	4,183	-0.02%
2021/12/02	1	144.00	1	146.50	146.00	0	4,229	0.00%
2021/12/01	0	0.00	2	146.50	146.50	-2	4,262	-0.05%
2021/11/30	1	147.00	0	0.00	147.00	1	4,382	0.02%
2021/11/29	1	148.50	1	147.50	147.00	0	4,439	0.00%
2021/11/26	1	144.00	0	0.00	145.00	1	4,498	0.02%
2021/11/24	2.1	149.24	0	0.00	149.00	2.1	4,490	0.05%
2021/11/19	0	0.00	0	158.50	156.00	0	4,636	0.00%
2021/11/17	0	0.00	1	156.99	157.50	-1	4,698	-0.02%
2021/11/16	1	152.50	0	0.00	154.50	1	4,643	0.02%
2021/11/10	0	152.00	0	0.00	151.50	0	4,664	0.00%
2021/11/04	20	152.97	7	149.64	150.00	13	4,693	0.28%
2021/11/03	1.1	155.17	1	155.00	155.00	0.1	4,630	0.00%
2021/10/29	4.1	162.40	1	162.50	159.50	3.1	4,642	0.07%
2021/10/28	3	158.17	3	158.67	158.50	0	4,492	0.00%
2021/10/27	30	156.50	32.2	158.18	161.50	-2.2	4,457	-0.05%
2021/10/26	0	0.00	1	149.00	149.00	-1	4,249	-0.02%
2021/10/25	8	139.88	8	138.75	143.00	0	4,228	0.00%
2021/10/22	0.1	139.00	0	0.00	140.00	0.1	4,315	0.00%
2021/10/21	1	143.50	0	0.00	143.50	1	4,357	0.02%
2021/10/20	2	144.00	2	144.50	143.50	0	4,338	0.00%
2021/10/07	0	141.00	2	141.75	141.50	-2	5,378	-0.04%
2021/10/06	1.1	136.55	1	141.00	137.50	0.1	5,607	0.00%
2021/10/05	0	0.00	1	137.50	138.50	-1	5,874	-0.02%
2021/10/04	1	137.00	0	0.00	132.00	1	6,024	0.02%
2021/10/01	1	136.50	0	0.00	136.50	1	6,243	0.02%
2021/09/29	1	139.00	0	0.00	140.50	1	6,543	0.02%
2021/09/28	0	0.00	2	145.50	148.00	-2	6,625	-0.03%
2021/09/27	0	0.00	6	151.00	149.50	-6	6,785	-0.09%
2021/09/22	0	150.00	0	0.00	149.50	0	7,012	0.00%
2021/09/09	1	167.00	0	0.00	165.00	1	7,066	0.01%
2021/09/07	1	165.00	0	0.00	165.00	1	7,193	0.01%
2021/09/02	1	174.00	1	176.00	175.00	0	7,603	0.00%
2021/09/01	3	173.33	1	174.00	175.00	2	7,580	0.03%
2021/08/31	2	165.50	0	0.00	168.50	2	7,481	0.03%
2021/08/27	1	169.00	1	169.50	170.50	0	7,502	0.00%
2021/08/26	2	169.75	3	170.83	170.50	-1	7,514	-0.01%
2021/08/25	3	167.83	1	171.50	170.00	2	7,537	0.03%
2021/08/24	0	0.00	1	161.50	162.00	-1	7,398	-0.01%
2021/08/19	0	148.00	0	0.00	144.50	0	7,559	0.00%
2021/08/18	1	141.00	2	144.75	150.00	-1	7,845	-0.01%
2021/08/17	1	145.00	0	0.00	145.50	1	7,965	0.01%
2021/08/11	2	156.50	2	153.00	152.00	0	8,010	0.00%
2021/08/04	1	165.50	0	0.00	165.50	1	8,341	0.01%
2021/08/03	0	0.00	1	162.50	162.00	-1	8,289	-0.01%
2021/08/02	2	161.75	0	0.00	161.50	2	8,306	0.02%
2021/07/29	1	163.00	1	164.00	167.00	0	8,323	0.00%
2021/07/28	0	0.00	3	164.00	165.00	-3	8,391	-0.04%
2021/07/27	5	170.70	5	171.10	169.50	0	8,463	0.00%
2021/07/23	1.1	177.82	2	181.50	176.00	-0.9	8,542	-0.01%
2021/07/22	3	188.50	2	189.75	183.50	1	8,500	0.01%
2021/07/21	0	0.00	5	184.30	187.50	-5	8,323	-0.06%
2021/07/20	2	177.50	0	0.00	173.50	2	8,132	0.02%
2021/07/16	1	179.00	0	0.00	178.00	1	8,076	0.01%
2021/07/15	11.1	185.27	3	185.17	186.00	8.1	8,031	0.10%
2021/07/14	3	183.83	2	185.25	187.00	1	7,974	0.01%
2021/07/13	8.6	189.13	13	184.81	181.50	-4.5	7,875	-0.06%
2021/07/12	12	180.75	19	181.29	187.00	-7	7,644	-0.09%
2021/07/09	15	173.50	25	173.04	171.00	-10	7,354	-0.14%
2021/07/08	31	170.03	28	171.45	170.00	3	7,228	0.04%
2021/07/07	9	167.72	10	165.55	167.50	-1	7,034	-0.01%
2021/07/06	9.1	161.55	2	162.75	160.50	7.1	6,822	0.10%
2021/07/05	9.1	161.72	13	162.77	161.50	-4	6,856	-0.06%
2021/07/02	14	159.14	13	158.69	160.50	1	6,846	0.01%
2021/07/01	2.5	154.20	3	156.00	150.00	-0.5	6,993	-0.01%
2021/06/30	29	158.72	29	158.29	155.50	0	6,981	0.00%
2021/06/29	0	0.00	1	157.50	154.00	-1	6,883	-0.01%
2021/06/28	2	155.75	5	156.00	156.50	-3	6,977	-0.04%
2021/06/25	7.1	156.66	4	156.88	155.00	3.1	6,965	0.04%
2021/06/24	10	155.55	14	155.25	155.50	-4	6,906	-0.06%
2021/06/23	4	153.00	1	152.00	152.00	3	6,737	0.04%
2021/06/22	7	152.64	2	148.00	148.50	5	6,674	0.07%
2021/06/21	0	0.00	1	150.50	149.50	-1	6,650	-0.02%
2021/06/17	3	146.83	3	147.50	151.00	0	6,696	0.00%
2021/06/16	13	151.65	14	152.50	148.50	-1	6,684	-0.01%
2021/06/15	0	0.00	0.1	151.00	151.00	-0.1	6,544	0.00%
2021/06/11	5.1	148.81	5	149.40	147.00	0.1	6,582	0.00%
2021/06/10	32	150.19	30	149.87	147.00	2	6,566	0.03%
2021/06/09	2	141.00	1	141.00	141.00	1	6,218	0.02%
2021/06/08	0	0.00	2	138.00	138.00	-2	6,244	-0.03%
2021/06/07	1	137.00	0	0.00	138.50	1	6,302	0.02%
2021/06/04	1	135.50	1	136.50	140.00	0	6,304	0.00%
2021/06/03	0	0.00	6	138.75	137.50	-6	6,390	-0.09%
2021/06/02	6	137.17	0	0.00	136.00	6	6,376	0.09%
2021/05/28	2	139.00	1	141.00	141.50	1	6,278	0.02%
2021/05/27	1	137.00	2	137.00	138.00	-1	6,266	-0.02%
2021/05/26	16	136.72	20	137.40	135.50	-4	6,186	-0.06%
2021/05/25	4	130.00	5	133.10	135.00	-1	5,925	-0.02%
2021/05/24	2	119.00	2	119.75	123.00	0	5,848	0.00%
2021/05/21	0	0.00	2	120.00	122.00	-2	5,878	-0.03%
2021/05/20	0	0.00	8	118.88	117.00	-8	5,981	-0.13%
2021/05/19	10	118.95	10	119.60	121.50	0	6,021	0.00%
2021/05/18	1	117.00	1	118.50	123.00	0	6,011	0.00%
2021/05/17	4	112.25	6	111.42	117.00	-2	6,035	-0.03%
2021/05/14	3	115.50	4	119.38	116.00	-1	6,001	-0.02%
2021/05/13	17	112.85	15	114.07	121.50	2	6,052	0.03%
2021/05/12	12.5	114.95	72	117.19	113.00	-59.5	6,237	-0.95%
2021/05/11	5.3	123.09	3	122.33	119.00	2.3	6,303	0.04%
2021/05/10	1.4	130.71	2	131.75	129.50	-0.6	6,376	-0.01%
2021/05/07	6	131.17	9	132.00	134.50	-3	6,490	-0.05%
2021/05/06	7	127.57	6	127.58	124.00	1	6,531	0.02%
2021/05/05	25	126.98	8	129.19	127.00	17	6,646	0.26%
2021/05/04	31.3	131.47	9	134.59	129.00	22.3	6,867	0.32%
2021/05/03	8.2	146.49	8.1	148.71	141.50	0.2	7,454	0.00%
2021/04/29	0	0.00	3	158.50	156.00	-3	7,692	-0.04%
2021/04/28	6	159.88	4	160.88	158.00	2	7,845	0.03%
2021/04/27	3	156.17	4	157.13	159.00	-1	7,982	-0.01%
2021/04/23	0	0.00	1	152.00	152.00	-1	8,168	-0.01%
2021/04/21	5	156.50	3	157.00	156.00	2	8,435	0.02%
2021/04/20	4	159.00	2	159.25	159.00	2	8,825	0.02%
2021/04/19	0	0.00	2.2	153.29	158.00	-2.2	9,012	-0.02%
2021/04/15	0	0.00	1	156.00	156.00	-1	9,474	-0.01%
2021/04/14	13	153.31	12	153.67	155.00	1	9,509	0.01%
2021/04/13	5	160.30	3	161.67	158.50	2	9,638	0.02%
2021/04/12	5	169.00	6	169.67	163.00	-1	9,678	-0.01%
2021/04/09	8	166.94	7	168.29	164.00	1	9,762	0.01%
2021/04/08	30.1	170.68	35	169.03	166.50	-5	9,878	-0.05%
2021/04/07	41	165.79	43	164.97	165.50	-2	9,876	-0.02%
2021/04/06	12	155.00	0	0.00	157.00	12	9,798	0.12%
2021/04/01	12	155.50	3	157.50	153.00	9	10,358	0.09%
2021/03/31	20	153.43	20	154.58	156.00	0	10,433	0.00%
2021/03/30	0	0.00	1	149.50	149.00	-1	10,451	-0.01%
2021/03/29	3	146.50	2	147.00	147.50	1	10,529	0.01%
2021/03/26	2	142.75	2	143.50	145.50	0	10,544	0.00%
2021/03/25	1	140.50	1	141.00	141.00	0	10,589	0.00%
2021/03/24	4	144.25	2	145.50	142.50	2	10,613	0.02%
2021/03/23	4	141.75	6	142.50	142.50	-2	10,681	-0.02%
2021/03/22	10	141.05	8	141.25	141.00	2	10,744	0.02%
2021/03/19	5	145.80	3	145.50	144.50	2	10,707	0.02%
2021/03/18	2	147.50	5	148.00	148.00	-3	10,725	-0.03%
2021/03/17	18	147.81	18	148.75	146.00	0	10,821	0.00%
2021/03/16	18	146.36	14	147.07	146.50	4	10,811	0.04%
2021/03/15	6	149.17	2	147.50	147.50	4	10,953	0.04%
2021/03/12	7	154.21	3	154.33	152.00	4	10,983	0.04%
2021/03/11	9	149.22	8	149.44	150.50	1	11,073	0.01%
2021/03/10	8	149.69	9	151.00	148.00	-1	11,186	-0.01%
2021/03/09	11	148.41	5	149.60	149.50	6	11,559	0.05%
2021/03/08	8	154.75	8	158.31	152.50	0	12,197	0.00%
2021/03/05	18	155.89	12	156.83	156.50	6	12,262	0.05%
2021/03/04	6	160.08	6	159.08	158.00	0	12,337	0.00%
2021/03/03	3	157.67	1.3	161.46	163.00	1.7	12,440	0.01%
2021/03/02	1	163.00	7	163.57	161.00	-6	12,817	-0.05%
2021/02/26	20	160.28	11	161.09	159.50	9	12,899	0.07%
2021/02/25	2	167.25	0	0.00	166.00	2	12,939	0.02%
2021/02/24	1	170.00	2	169.50	166.50	-1	13,244	-0.01%
2021/02/23	1	167.50	0	0.00	167.50	1	13,435	0.01%
2021/02/22	12	171.21	13	169.69	171.00	-1	13,582	-0.01%
2021/02/19	4	165.50	3	166.67	167.00	1	13,916	0.01%
2021/02/18	3	162.83	3	163.00	164.50	0	14,899	0.00%
2021/02/17	13	162.69	15	163.03	164.50	-2	15,466	-0.01%
2021/02/05	5	158.50	7	159.50	156.00	-2	15,559	-0.01%
2021/02/04	18.1	158.23	16	158.91	159.50	2.1	15,583	0.01%
2021/02/03	44	167.23	48	169.72	163.00	-4	15,439	-0.03%
2021/02/02	12	161.29	15	161.27	168.00	-3	15,199	-0.02%
2021/02/01	33	152.18	33	152.48	155.50	0	15,066	0.00%
2021/01/29	30	160.73	26	161.15	155.00	4	14,987	0.03%
2021/01/28	14	162.11	18	162.33	160.00	-4	14,856	-0.03%
2021/01/27	16	166.81	21	167.00	166.50	-5	14,893	-0.03%
2021/01/26	44	169.07	42	169.12	163.00	2	14,728	0.01%
2021/01/25	102.1	171.23	100	171.76	167.00	2.1	14,401	0.01%	大買/
2021/01/22	34	160.78	29	160.79	166.00	5	13,660	0.04%
2021/01/21	25	151.70	24	151.48	151.00	1	13,328	0.01%
2021/01/20	25	148.36	28	149.36	146.50	-3	13,151	-0.02%
2021/01/19	34	148.78	44	148.70	150.00	-10	12,974	-0.08%
2021/01/18	14	139.89	15	140.07	142.50	-1	12,790	-0.01%
2021/01/15	16	144.06	17.2	145.05	142.50	-1.2	12,768	-0.01%
2021/01/14	17	149.53	21	151.57	146.00	-4	12,692	-0.03%
2021/01/13	41	147.93	35	146.81	149.00	6	12,473	0.05%
2021/01/12	43	143.05	57	143.32	140.00	-14	12,074	-0.12%
2021/01/11	55	143.55	60	143.56	144.50	-5	11,881	-0.04%
2021/01/08	2	132.75	4	133.25	134.00	-2	11,457	-0.02%
2021/01/07	8	133.69	5	134.10	132.50	3	11,486	0.03%
2021/01/06	24.2	136.54	3	133.83	133.50	21.2	11,728	0.18%
2021/01/05	4	138.25	6	137.67	138.50	-2	11,645	-0.02%
2021/01/04	10	136.15	11	137.59	138.50	-1	11,776	-0.01%
2020/12/31	20	138.60	24	139.67	135.00	-4	11,690	-0.03%
2020/12/30	9	137.56	9	137.89	137.00	0	11,732	0.00%
2020/12/29	42	136.81	47	137.09	136.50	-5	11,841	-0.04%
2020/12/28	57	136.75	49	136.21	138.00	8	11,835	0.07%
2020/12/25	9	128.56	9	128.94	131.00	0	11,339	0.00%
2020/12/24	15	128.17	37	128.91	127.00	-22	11,406	-0.19%
2020/12/23	16	125.94	8	125.13	128.00	8	11,591	0.07%
2020/12/22	4	124.75	2	126.25	122.00	2	11,699	0.02%
2020/12/21	1	122.00	3	123.17	126.00	-2	11,830	-0.02%
2020/12/18	3.3	124.65	4	126.13	123.00	-0.7	11,962	-0.01%
2020/12/17	6	125.25	6	124.17	125.50	0	12,014	0.00%
2020/12/16	8	123.25	10	123.05	123.50	-2	12,000	-0.02%
2020/12/15	8	118.69	8	119.19	119.00	0	12,041	0.00%
2020/12/14	0	0.00	2	123.25	121.00	-2	12,254	-0.02%
2020/12/11	6	121.83	36	123.42	121.50	-30	12,564	-0.24%
2020/12/10	6	125.08	4	125.63	125.00	2	12,969	0.02%
2020/12/09	12	128.96	10	129.65	128.50	2	13,476	0.01%
2020/12/08	48	124.56	17	123.76	124.50	31	13,588	0.23%
2020/12/07	38	125.21	33	124.82	123.00	5	13,556	0.04%
2020/12/04	3	128.50	2	128.75	129.00	1	13,392	0.01%
2020/12/03	11	130.14	12.4	130.98	128.00	-1.4	13,218	-0.01%
2020/12/02	60.4	127.35	77	127.42	131.00	-16.6	12,834	-0.13%
2020/12/01	3	121.17	3	121.17	123.50	0	12,089	0.00%
2020/11/30	3	123.17	2	122.50	121.50	1	12,080	0.01%
2020/11/27	16	123.00	8	122.69	122.00	8	11,996	0.07%
2020/11/26	49	123.81	45	124.03	124.50	4	11,870	0.03%
2020/11/25	7	118.00	3	117.17	117.00	4	11,431	0.04%
2020/11/24	7	120.21	3	121.67	120.50	4	11,304	0.04%
2020/11/23	22	126.16	94	125.04	122.00	-72	11,216	-0.64%
2020/11/20	7	120.29	13	122.23	126.00	-6	10,951	-0.05%
2020/11/19	12	121.21	11	121.86	121.00	1	10,676	0.01%
2020/11/18	20	120.65	20	121.00	121.50	0	10,487	0.00%
2020/11/17	111	123.48	111	124.09	118.50	0	10,075	0.00%	大買/大賣/
2020/11/16	42	116.92	53.2	117.82	119.00	-11.2	9,131	-0.12%
2020/11/13	33	106.03	24	107.17	108.50	9	8,563	0.11%
2020/11/12	6	104.00	8	104.31	104.50	-2	8,433	-0.02%
2020/11/11	2	102.00	2	102.50	102.50	0	8,359	0.00%
2020/11/10	14	102.21	8	102.56	100.50	6	8,369	0.07%
2020/11/09	9	103.61	6	104.00	104.00	3	8,364	0.04%
2020/11/06	2	103.50	2	104.00	103.00	0	8,358	0.00%
2020/11/05	0	0.00	2	102.50	103.00	-2	8,347	-0.02%
2020/11/04	23	103.52	26	103.56	102.50	-3	8,368	-0.04%
2020/11/02	3	99.20	4	99.48	99.50	-1	8,522	-0.01%
2020/10/30	2	100.15	2	99.75	98.50	0	8,509	0.00%
2020/10/29	7	100.01	7	100.49	100.50	0	8,513	0.00%
2020/10/28	8	102.56	6.2	103.87	102.00	1.8	8,516	0.02%
2020/10/27	2	101.00	2	101.75	104.50	0	8,513	0.00%
2020/10/26	10	104.10	8	103.25	102.00	2	8,498	0.02%
2020/10/23	7	103.21	8	102.63	104.00	-1	8,564	-0.01%
2020/10/22	2	101.00	1	100.50	101.00	1	8,547	0.01%
2020/10/21	4	103.00	5	104.00	102.50	-1	8,582	-0.01%
2020/10/19	4	102.25	3	102.67	103.00	1	8,628	0.01%
2020/10/16	14	103.11	9	104.00	101.00	5	8,639	0.06%
2020/10/15	2	104.25	2	105.25	103.50	0	8,629	0.00%
2020/10/14	17	107.82	12	108.75	105.00	5	8,754	0.06%
2020/10/13	0	0.00	1	106.00	106.00	-1	8,527	-0.01%
2020/10/12	10	104.60	17	104.91	106.00	-7	8,498	-0.08%
2020/10/08	7	102.14	7	102.00	101.00	0	8,424	0.00%
2020/10/07	22	105.36	21	104.40	102.50	1	8,470	0.01%
2020/10/06	26	104.71	34	104.40	104.50	-8	8,478	-0.09%
2020/10/05	12	102.71	5	103.20	103.50	7	8,798	0.08%
2020/09/30	12	100.88	13	100.65	101.50	-1	9,160	-0.01%
2020/09/29	4	101.00	6	100.62	101.00	-2	9,258	-0.02%
2020/09/28	12	99.71	15	99.86	102.00	-3	9,259	-0.03%
2020/09/25	19	94.58	19	95.48	94.60	0	9,281	0.00%
2020/09/24	16	99.13	15	98.10	97.10	1	9,450	0.01%
2020/09/23	13	99.77	12	99.51	102.00	1	9,534	0.01%
2020/09/22	2	97.30	2	98.00	98.00	0	9,348	0.00%
2020/09/21	3	99.90	12	98.48	97.40	-9	9,295	-0.10%
2020/09/18	3	99.67	4	99.13	98.60	-1	9,229	-0.01%
2020/09/17	5	102.20	5	102.00	100.00	0	9,114	0.00%
2020/09/16	54	101.80	52	100.11	100.00	2	8,922	0.02%
2020/09/15	24	99.70	27.9	99.75	102.00	-3.9	8,637	-0.05%
2020/09/14	53	99.32	61	99.30	96.70	-8	8,137	-0.10%
2020/09/11	26	93.62	25	92.83	95.30	1	7,562	0.01%
2020/09/10	0	0.00	1	89.90	89.20	-1	7,233	-0.01%
2020/09/09	1	87.00	0	0.00	89.00	1	7,201	0.01%
2020/09/07	3	88.70	3	87.40	87.40	0	7,315	0.00%
2020/09/03	6	88.98	1	89.90	88.00	5	7,371	0.07%
2020/08/27	0	0.00	1	88.10	88.10	-1	7,968	-0.01%
2020/08/21	1	84.50	40	82.97	84.50	-39	8,076	-0.48%
2020/08/20	1	80.60	2	84.50	81.50	-1	8,083	-0.01%
2020/08/19	0	0.00	5	89.30	86.20	-5	8,041	-0.06%
2020/08/18	2	89.60	2	90.10	88.80	0	8,071	0.00%
2020/08/17	0	0.00	4	92.53	91.70	-4	8,058	-0.05%
2020/08/14	1	92.70	7	91.89	92.60	-6	8,104	-0.07%
2020/08/12	1	93.50	1	93.10	93.10	0	8,303	0.00%
2020/08/11	3	95.07	3	95.53	94.60	0	8,348	0.00%
2020/08/07	30	99.55	24	101.73	98.50	6	8,401	0.07%
2020/08/05	0	0.00	5	97.34	97.50	-5	8,329	-0.06%
2020/08/04	3	96.50	1	96.40	96.60	2	8,709	0.02%
2020/08/03	5	96.10	0	0.00	96.10	5	9,128	0.05%
2020/07/30	2	94.30	1	94.00	94.50	1	9,312	0.01%
2020/07/29	2	91.80	2	92.40	93.80	0	9,369	0.00%
2020/07/28	2	91.90	6	95.95	91.90	-4	9,396	-0.04%
2020/07/27	3	96.33	0	0.00	95.90	3	9,428	0.03%
2020/07/24	0	0.00	7	98.66	96.10	-7	9,679	-0.07%
2020/07/22	1	98.70	6	98.87	99.10	-5	9,783	-0.05%
2020/07/21	3	97.00	1	97.60	97.70	2	9,763	0.02%
2020/07/20	1	95.30	0	0.00	95.40	1	9,771	0.01%
2020/07/17	11	98.68	12	98.86	97.20	-1	9,794	-0.01%
2020/07/16	3	96.63	2	97.35	96.30	1	9,711	0.01%
2020/07/15	0	0.00	9	98.30	96.00	-9	9,738	-0.09%
2020/07/14	8	98.39	4	98.68	97.70	4	9,932	0.04%
2020/07/13	3	101.83	5	101.50	102.00	-2	9,837	-0.02%
2020/07/10	5	103.00	9	101.22	101.00	-4	9,772	-0.04%
2020/07/09	13	110.35	28	108.95	107.00	-15	9,605	-0.16%
2020/07/08	27	103.70	13.1	105.67	110.50	13.9	9,125	0.15%
2020/07/07	20	101.96	8	99.79	101.00	12	8,593	0.14%
2020/07/06	9	100.78	4	100.63	101.00	5	8,494	0.06%
2020/07/03	9	100.10	7	100.04	98.20	2	8,424	0.02%
2020/07/02	24	98.59	30	99.19	99.10	-6	8,282	-0.07%
2020/07/01	2	95.65	7	94.50	95.60	-5	7,965	-0.06%
2020/06/29	2	90.90	0	0.00	90.60	2	7,847	0.03%
2020/06/24	1	92.50	0	0.00	91.90	1	7,896	0.01%
2020/06/22	2	94.40	2	93.40	93.40	0	8,226	0.00%
2020/06/19	0	0.00	5	93.90	93.40	-5	8,300	-0.06%
2020/06/17	3	94.00	1	94.00	93.00	2	8,467	0.02%
2020/06/16	3	92.70	0	0.00	93.30	3	8,585	0.03%
2020/06/15	4	91.60	0	0.00	89.90	4	8,755	0.05%
2020/06/11	3	92.07	2	94.20	90.10	1	9,037	0.01%
2020/06/10	1	94.60	1	94.50	94.50	0	9,128	0.00%
2020/06/09	1	93.50	0	0.00	93.70	1	9,272	0.01%
2020/06/08	2	94.50	10	93.80	93.00	-8	9,412	-0.08%
2020/06/05	1	93.90	0.1	94.00	94.00	0.9	9,435	0.01%
2020/06/04	11	94.88	15	94.41	93.50	-4	9,492	-0.04%
2020/06/03	11	96.03	7	95.84	93.70	4	9,494	0.04%
2020/06/02	20	92.77	12	92.82	91.10	8	9,284	0.09%
2020/06/01	4	91.90	6	91.75	91.90	-2	9,379	-0.02%
2020/05/29	3	88.10	2	88.75	90.80	1	9,702	0.01%
2020/05/28	5	89.44	3	89.03	87.80	2	9,720	0.02%
2020/05/27	0	0.00	1	89.20	88.80	-1	9,788	-0.01%
2020/05/26	2	89.45	2	88.60	88.50	0	9,806	0.00%
2020/05/25	1	86.30	2	85.95	88.80	-1	9,789	-0.01%
2020/05/22	1	85.90	0	0.00	85.90	1	9,781	0.01%
2020/05/20	1	85.70	1	85.60	85.30	0	9,695	0.00%
2020/05/19	2	86.10	2	86.30	86.70	0	9,667	0.00%
2020/05/18	13	87.15	10	90.00	85.80	3	9,616	0.03%
2020/05/15	1	91.00	0	0.00	91.10	1	9,483	0.01%
2020/05/14	2	94.00	2	92.95	92.30	0	9,493	0.00%
2020/05/13	1	94.00	1	94.00	95.30	0	9,489	0.00%
2020/05/12	6	94.72	4	94.63	93.40	2	9,548	0.02%
2020/05/11	8	98.36	9	98.72	97.50	-1	9,540	-0.01%
2020/05/08	13	95.01	18	95.58	96.10	-5	9,189	-0.05%
2020/05/07	1	90.50	2	91.45	91.40	-1	8,821	-0.01%
2020/05/06	5	90.08	2	89.60	89.00	3	8,781	0.03%
2020/05/05	1	88.40	0	0.00	88.50	1	8,759	0.01%
2020/05/04	1	88.40	1	88.60	88.50	0	9,065	0.00%
2020/04/30	8	91.45	6	91.10	90.60	2	9,148	0.02%
2020/04/29	22	92.95	17	92.90	91.50	5	9,139	0.05%
2020/04/28	4	89.90	4	89.60	89.80	0	8,958	0.00%
2020/04/27	0	0.00	2	88.90	88.70	-2	9,014	-0.02%
2020/04/24	10	87.44	12	87.00	87.60	-2	8,918	-0.02%
2020/04/23	2	87.85	3	88.90	87.00	-1	8,920	-0.01%
2020/04/22	12	86.57	10	84.82	87.50	2	8,959	0.02%
2020/04/21	4	86.88	9	87.14	86.10	-5	8,978	-0.06%
2020/04/20	4	86.75	4	86.95	87.90	0	9,018	0.00%
2020/04/17	14	90.47	11	90.95	88.10	3	8,971	0.03%
2020/04/16	15	87.65	16	87.68	87.80	-1	8,827	-0.01%
2020/04/15	3	88.00	2	87.90	87.80	1	8,853	0.01%
2020/04/14	1	86.80	4	87.30	88.00	-3	9,047	-0.03%
2020/04/13	14	84.29	4	85.10	85.30	10	9,083	0.11%
2020/04/10	7	86.87	0	0.00	86.20	7	9,123	0.08%
2020/04/09	12	87.53	25	88.02	86.50	-13	9,195	-0.14%
2020/04/08	8	90.38	10	90.50	89.60	-2	9,340	-0.02%
2020/04/07	4	87.05	3	86.33	87.30	1	9,232	0.01%
2020/04/06	0	0.00	3	80.20	81.20	-3	9,085	-0.03%
2020/04/01	1	78.80	1	77.70	79.50	0	9,076	0.00%
2020/03/31	2	78.75	3	78.47	77.90	-1	9,050	-0.01%
2020/03/30	2	76.75	5	75.38	78.40	-3	9,000	-0.03%
2020/03/27	23	77.57	24	77.68	75.70	-1	8,991	-0.01%
2020/03/26	9	74.77	11	74.79	75.70	-2	8,840	-0.02%
2020/03/25	8	74.76	10	74.76	75.70	-2	8,754	-0.02%
2020/03/24	5	68.68	7	68.89	69.80	-2	8,674	-0.02%
2020/03/23	15	63.13	15	63.47	63.80	0	8,641	0.00%
2020/03/20	9	61.59	9	61.79	63.30	0	8,804	0.00%
2020/03/19	6	58.62	3	59.27	57.60	3	8,700	0.03%
2020/03/18	3	70.72	3	71.10	64.00	0	8,591	0.00%
2020/03/17	10	73.82	9	74.31	70.50	1	8,513	0.01%
2020/03/16	5	78.14	7	80.80	75.60	-2	8,509	-0.02%
2020/03/13	7	80.03	1	81.90	83.50	6	8,405	0.07%
2020/03/12	10	87.34	6	86.70	87.70	4	8,233	0.05%
2020/03/11	2	95.85	2	96.70	92.40	0	8,168	0.00%
2020/03/10	1	92.60	2	92.10	95.90	-1	8,272	-0.01%
2020/03/09	5	94.72	0	0.00	92.40	5	8,457	0.06%
2020/03/06	5	99.44	16	99.94	98.60	-11	8,419	-0.13%
2020/03/05	9	99.78	4	100.10	99.60	5	8,434	0.06%
2020/03/04	32	98.36	41	97.88	96.80	-9	8,409	-0.11%
2020/03/03	0	0.00	4	97.15	95.70	-4	8,435	-0.05%
2020/03/02	4	92.50	2	90.85	94.40	2	8,804	0.02%
2020/02/27	2	93.70	0	0.00	90.00	2	9,012	0.02%
2020/02/26	2	96.35	3	97.17	96.00	-1	8,934	-0.01%
2020/02/25	2	92.50	8	94.85	97.80	-6	8,892	-0.07%
2020/02/24	1	95.30	5	95.30	95.00	-4	8,833	-0.05%
2020/02/20	3	99.00	0	0.00	97.60	3	8,782	0.03%
2020/02/19	0	0.00	5	97.80	97.70	-5	8,733	-0.06%
2020/02/18	0	0.00	3	97.20	96.50	-3	8,702	-0.03%
2020/02/17	7	97.56	0	0.00	97.20	7	8,639	0.08%
2020/02/14	4	99.93	6	99.90	99.90	-2	8,553	-0.02%
2020/02/13	11	102.00	11	103.36	100.00	0	8,543	0.00%
2020/02/12	27	102.48	15	102.53	101.00	12	8,589	0.14%
2020/02/11	4	98.78	4	98.65	99.70	0	8,629	0.00%
2020/02/10	2	95.45	2	96.90	95.40	0	8,773	0.00%
2020/02/07	2	100.00	13	100.06	97.00	-11	9,047	-0.12%
2020/02/06	33	99.19	13	99.28	100.50	20	9,113	0.22%
2020/02/05	32	99.71	34	99.35	97.80	-2	9,034	-0.02%
2020/02/04	13	96.16	6	96.40	96.40	7	8,705	0.08%
2020/02/03	2	90.25	4	91.53	94.90	-2	8,610	-0.02%
2020/01/31	1	91.10	0	0.00	91.20	1	8,511	0.01%
2020/01/30	8	88.18	2	89.45	87.30	6	8,531	0.07%
2020/01/20	2	96.00	2	95.80	96.90	0	8,456	0.00%
2020/01/17	1	94.40	1	94.80	94.50	0	8,431	0.00%
2020/01/16	13	94.41	11	94.17	95.30	2	8,427	0.02%
2020/01/15	6	96.12	8	96.21	95.80	-2	8,401	-0.02%
2020/01/14	5	93.74	3	93.73	95.20	2	8,835	0.02%
2020/01/13	3	90.13	3	90.27	90.70	0	9,053	0.00%
2020/01/10	7	89.39	4	89.55	89.30	3	9,268	0.03%
2020/01/09	1	92.30	2	91.45	91.80	-1	9,510	-0.01%
2020/01/08	29	92.99	24	93.01	90.20	5	10,031	0.05%
2020/01/07	3	99.03	1	99.80	97.60	2	10,026	0.02%
2020/01/06	14	101.04	10	101.38	100.00	4	10,400	0.04%
2020/01/03	1	101.00	3	102.50	101.50	-2	10,881	-0.02%
2020/01/02	7	103.21	10	103.95	105.00	-3	11,064	-0.03%
2019/12/31	1	98.30	1	98.00	99.50	0	10,948	0.00%
2019/12/30	1	99.30	1	99.60	99.00	0	11,076	0.00%
2019/12/27	3	102.00	1	101.50	101.50	2	11,597	0.02%
2019/12/26	11	99.97	2	100.00	100.00	9	11,658	0.08%
2019/12/25	1	99.30	3	100.27	100.00	-2	11,688	-0.02%
2019/12/24	3	98.67	1	99.00	98.30	2	11,747	0.02%
2019/12/23	6	103.08	2	104.00	99.90	4	11,804	0.03%
2019/12/20	6	104.08	9	104.50	103.50	-3	11,897	-0.03%
2019/12/19	32	106.86	0	0.00	105.50	32	12,162	0.26%
2019/12/18	92	108.56	48	108.35	106.00	44	12,220	0.36%
2019/12/17	8	109.06	99	110.52	109.50	-91	12,325	-0.74%
2019/12/16	18	104.47	0	0.00	104.50	18	12,218	0.15%
2019/12/13	54	105.77	33	106.95	104.50	21	12,755	0.16%
2019/12/12	57	105.12	13	104.77	104.50	44	13,105	0.34%
2019/12/11	14	105.07	14	105.14	104.00	0	13,238	0.00%
2019/12/10	12	102.08	7	102.57	102.00	5	13,436	0.04%
2019/12/09	2	104.00	2	105.00	103.50	0	13,574	0.00%
2019/12/06	7	105.93	3	106.17	105.50	4	13,831	0.03%
2019/12/05	62	106.31	39	105.74	104.00	23	14,405	0.16%
2019/12/04	57	108.82	58	108.91	107.50	-1	14,663	-0.01%
2019/12/03	15	106.87	10	105.50	108.50	5	14,865	0.03%
2019/12/02	39	106.92	48	107.28	106.00	-9	15,401	-0.06%
2019/11/29	24	112.33	23	113.07	111.50	1	15,404	0.01%
2019/11/28	21	114.52	12	113.83	112.00	9	15,298	0.06%
2019/11/27	15	110.43	33	111.03	111.00	-18	14,921	-0.12%
2019/11/26	12	102.08	11	106.82	108.50	1	14,529	0.01%
2019/11/22	7	95.50	0	0.00	97.40	7	14,415	0.05%
2019/11/21	1	93.00	0	0.00	94.20	1	14,551	0.01%
2019/11/18	0	0.00	1	102.00	101.00	-1	14,718	-0.01%
2019/11/13	0	0.00	10	99.50	102.00	-10	14,962	-0.07%
2019/11/12	10	97.00	0	0.00	98.10	10	15,137	0.07%
2019/11/11	21	104.31	18	106.00	103.00	3	15,473	0.02%
2019/11/08	9	110.11	8	110.50	108.50	1	15,364	0.01%
2019/11/07	22	111.59	25	112.52	109.50	-3	15,210	-0.02%
2019/11/06	18	119.81	14	121.36	115.00	4	15,132	0.03%
2019/11/05	5	124.00	7	124.00	124.00	-2	14,872	-0.01%
2019/11/04	0	0.00	2	116.25	115.00	-2	14,941	-0.01%
2019/11/01	2	110.50	10	109.00	114.50	-8	15,078	-0.05%
2019/10/31	10	110.00	0	0.00	108.50	10	15,118	0.07%
2019/10/30	6	110.83	1	107.50	112.00	5	15,199	0.03%
2019/10/29	0	0.00	15	110.33	109.50	-15	15,252	-0.10%
2019/10/25	0	0.00	2	115.00	113.50	-2	15,235	-0.01%
2019/10/24	5	116.00	0	0.00	115.50	5	15,301	0.03%
2019/10/23	5	119.00	0	0.00	115.00	5	15,372	0.03%
2019/10/22	43	118.03	54	119.31	119.00	-11	15,430	-0.07%
2019/10/21	13	111.08	13	111.31	113.00	0	15,094	0.00%
2019/10/18	50	109.45	49	108.90	108.00	1	15,045	0.01%
2019/10/17	11	105.86	16	105.66	110.00	-5	15,039	-0.03%
2019/10/16	41	105.17	36	106.44	100.50	5	14,737	0.03%
2019/10/15	26	106.63	12	106.75	106.00	14	14,272	0.10%
2019/10/14	14	106.96	18	106.83	107.50	-4	14,100	-0.03%
2019/10/09	101	97.96	99	95.59	100.50	2	13,740	0.01%	大買/
2019/10/08	44	90.92	65	90.94	91.40	-21	13,266	-0.16%
2019/10/07	17	88.04	19	88.77	88.70	-2	13,351	-0.01%
2019/10/04	9	88.02	8	88.24	87.60	1	13,312	0.01%
2019/10/03	85	88.86	75	88.87	88.30	10	13,326	0.08%
2019/10/02	21	85.16	27	85.11	85.80	-6	12,862	-0.05%
2019/10/01	16	84.34	7	84.19	84.70	9	12,819	0.07%
2019/09/27	10	82.62	10	82.67	83.90	0	12,934	0.00%
2019/09/26	7	83.89	5	83.56	84.40	2	12,980	0.02%
2019/09/25	7	83.57	9	83.50	83.90	-2	12,975	-0.02%
2019/09/24	17	84.26	19	83.71	82.60	-2	13,061	-0.02%
2019/09/23	5	87.84	18	87.83	87.50	-13	12,912	-0.10%
2019/09/20	3	87.20	7	87.51	87.30	-4	13,227	-0.03%
2019/09/19	24	86.15	30	86.55	86.60	-6	13,442	-0.04%
2019/09/18	74	86.61	66	86.76	86.00	8	13,397	0.06%
2019/09/17	56	86.14	38	86.25	85.40	18	12,890	0.14%
2019/09/16	0	0.00	8	83.11	84.00	-8	12,510	-0.06%
2019/09/12	84	82.47	84	82.54	82.00	0	12,372	0.00%
2019/09/11	7	81.57	6	81.95	80.50	1	12,101	0.01%
2019/09/10	78	81.35	76	81.06	81.20	2	11,925	0.02%
2019/09/09	177	81.07	183	81.33	83.00	-6	11,628	-0.05%	大買/大賣/
2019/09/06	32	78.55	32	78.82	78.00	0	10,977	0.00%
2019/09/05	63	76.79	61	77.14	76.20	2	10,564	0.02%
2019/09/04	51	73.09	59	73.58	77.10	-8	10,169	-0.08%
2019/09/03	23	70.75	28	70.93	70.10	-5	9,589	-0.05%
2019/09/02	2	67.30	4	68.40	68.70	-2	9,455	-0.02%
2019/08/30	0	0.00	2	68.50	67.00	-2	9,453	-0.02%
2019/08/29	0	0.00	3	67.00	67.50	-3	9,601	-0.03%
2019/08/28	4	66.18	2	65.90	65.90	2	9,688	0.02%
2019/08/27	4	65.85	6	66.37	66.00	-2	9,756	-0.02%
2019/08/26	17	65.98	2	65.85	66.00	15	9,649	0.16%
2019/08/23	11	70.09	7	69.49	69.50	4	9,512	0.04%
2019/08/22	5	72.08	5	72.04	71.50	0	9,384	0.00%
2019/08/21	1	70.60	2	71.25	71.40	-1	9,339	-0.01%
2019/08/20	8	71.65	7	72.06	70.50	1	9,302	0.01%
2019/08/19	15	70.94	13	71.04	70.80	2	9,206	0.02%
2019/08/16	15	71.11	17	71.02	70.10	-2	9,176	-0.02%
2019/08/15	10	72.51	5	73.08	71.20	5	9,143	0.05%
2019/08/14	39	75.69	41	75.62	74.20	-2	9,003	-0.02%
2019/08/13	6	71.13	10	71.21	71.30	-4	8,675	-0.05%
2019/08/12	9	71.86	8	71.76	71.10	1	8,647	0.01%
2019/08/08	15	71.87	26	71.65	71.40	-11	8,592	-0.13%
2019/08/07	5	70.10	7	69.44	69.90	-2	8,444	-0.02%
2019/08/06	10	67.53	7	67.77	69.20	3	8,398	0.04%
2019/08/05	31	68.46	23	66.36	66.80	8	8,224	0.10%
2019/08/02	8	71.31	3	70.80	72.70	5	8,045	0.06%
2019/08/01	12	71.79	14	71.66	73.50	-2	7,985	-0.02%
2019/07/31	2	70.00	4	71.45	71.00	-2	7,850	-0.03%
2019/07/30	7	70.97	1	71.50	71.70	6	7,746	0.08%
2019/07/29	1	73.70	0	0.00	73.80	1	7,627	0.01%
2019/07/26	6	73.97	5	73.80	74.30	1	7,588	0.01%
2019/07/25	4	72.65	4	73.30	74.60	0	7,550	0.00%
2019/07/24	3	73.37	2	74.20	72.80	1	7,436	0.01%
2019/07/23	5	74.92	5	74.36	72.80	0	7,315	0.00%
2019/07/22	22	73.93	30	74.23	74.00	-8	7,166	-0.11%
2019/07/19	18	71.32	22	71.17	72.40	-4	6,836	-0.06%
2019/07/18	3	68.47	2	68.90	68.90	1	6,579	0.02%
2019/07/17	8	69.80	7	69.79	69.00	1	6,507	0.02%
2019/07/16	9	70.18	3	70.87	68.50	6	6,374	0.09%
2019/07/15	8	70.94	6	70.82	69.80	2	6,340	0.03%
2019/07/12	5	72.10	20	71.97	72.00	-15	6,566	-0.23%
2019/07/11	89	72.38	84	72.62	72.50	5	6,451	0.08%
2019/07/10	8	67.48	9	67.46	68.40	-1	6,067	-0.02%
2019/07/09	42	67.51	39	67.68	67.50	3	5,994	0.05%
2019/07/08	10	66.02	10	66.32	66.40	0	5,837	0.00%
2019/07/05	8	64.89	10	65.08	65.10	-2	5,746	-0.03%
2019/07/04	27	65.44	27	65.42	64.00	0	5,678	0.00%
2019/07/03	32	66.38	34	66.57	65.00	-2	5,522	-0.04%
2019/07/02	4	64.60	6	65.00	66.00	-2	5,438	-0.04%
2019/07/01	44	65.83	45	66.00	65.60	-1	5,352	-0.02%
2019/06/28	64	64.43	67	64.70	64.50	-3	5,160	-0.06%
2019/06/27	65	62.74	75	62.66	65.00	-10	5,060	-0.20%
2019/06/26	20	60.78	9	61.04	60.20	11	4,783	0.23%
2019/06/24	1	57.50	3	56.77	57.40	-2	5,093	-0.04%
2019/06/21	0	0.00	6	57.42	56.10	-6	5,048	-0.12%
2019/06/19	4	54.65	4	54.48	55.10	0	5,046	0.00%
2019/06/18	2	53.00	4	53.33	53.00	-2	4,947	-0.04%
2019/06/17	3	52.57	3	52.57	52.80	0	4,964	0.00%
2019/06/14	3	52.07	4	52.55	52.00	-1	5,048	-0.02%
2019/06/12	10	52.84	6	52.70	52.10	4	5,480	0.07%
2019/06/11	1	51.20	0	0.00	52.10	1	5,405	0.02%
2019/06/10	1	51.30	1	51.30	51.50	0	5,338	0.00%
2019/06/06	1	49.60	1	49.75	50.80	0	5,275	0.00%
2019/06/05	60	50.67	59	50.80	49.95	1	5,209	0.02%
2019/06/04	60	48.53	60	48.54	48.55	0	5,016	0.00%
2019/06/03	28	47.62	28	47.31	48.15	0	4,902	0.00%
2019/05/28	0	0.00	1	41.75	41.90	-1	4,771	-0.02%
2019/05/27	0	0.00	1	41.65	41.35	-1	4,812	-0.02%
2019/05/24	2	41.20	1	41.90	41.50	1	4,878	0.02%
2019/05/23	0	0.00	1	41.15	41.25	-1	4,893	-0.02%
2019/05/22	0	0.00	2	43.28	41.80	-2	4,936	-0.04%
2019/05/21	2	41.08	5	40.75	42.20	-3	5,003	-0.06%
2019/05/20	0	0.00	1	41.45	41.40	-1	5,012	-0.02%
2019/05/17	5	43.75	6	43.27	43.80	-1	5,016	-0.02%
2019/05/16	1	46.85	20	45.50	45.25	-19	5,312	-0.36%
2019/05/15	1	47.50	1	47.70	47.50	0	5,368	0.00%
2019/05/13	6	50.23	0	0.00	47.80	6	5,543	0.11%
2019/05/10	0	0.00	1	50.60	51.00	-1	5,558	-0.02%
2019/05/09	1	50.50	3	51.30	50.40	-2	5,544	-0.04%
2019/05/08	2	50.15	0	0.00	50.70	2	5,517	0.04%
2019/05/06	2	51.30	0	0.00	50.70	2	5,630	0.04%
2019/05/03	1	52.70	1	52.40	52.70	0	5,628	0.00%
2019/05/02	0	0.00	2	52.35	53.00	-2	5,637	-0.04%
2019/04/30	0	0.00	2	50.60	50.50	-2	5,604	-0.04%
2019/04/29	12	50.13	2	51.30	50.00	10	5,725	0.17%
2019/04/26	7	50.84	5	51.40	51.70	2	5,741	0.03%
2019/04/25	1	52.70	0	0.00	52.50	1	5,731	0.02%
2019/04/24	2	53.40	0	0.00	52.90	2	5,765	0.03%
2019/04/23	0	0.00	1	53.50	53.50	-1	5,780	-0.02%
2019/04/22	1	54.10	4	54.33	54.00	-3	5,789	-0.05%
2019/04/19	4	53.93	2	53.80	54.00	2	5,830	0.03%
2019/04/18	41	54.98	41	54.92	53.70	0	5,847	0.00%
2019/04/17	0	0.00	1	53.00	52.70	-1	5,583	-0.02%
2019/04/16	0	0.00	1	53.30	52.70	-1	5,734	-0.02%
2019/04/15	2	52.10	3	52.60	53.00	-1	5,824	-0.02%
2019/04/12	11	51.78	2	52.50	52.00	9	5,956	0.15%
2019/04/11	13	53.07	13	54.30	53.10	0	6,111	0.00%
2019/04/10	2	54.00	2	53.85	54.00	0	6,532	0.00%
2019/04/09	3	54.43	15	53.60	54.00	-12	7,067	-0.17%
2019/04/08	27	54.52	5	55.10	54.30	22	7,208	0.31%
2019/04/03	7	53.30	7	52.97	53.30	0	7,461	0.00%
2019/04/02	8	55.44	2	55.40	54.30	6	7,776	0.08%
2019/04/01	3	54.37	6	55.40	54.00	-3	7,759	-0.04%
2019/03/29	5	54.34	4	54.85	54.00	1	7,666	0.01%
2019/03/28	9	54.79	9	55.77	52.80	0	7,511	0.00%
2019/03/27	34	52.52	41	52.02	53.90	-7	7,012	-0.10%
2019/03/26	0	0.00	2	48.70	49.00	-2	6,655	-0.03%
2019/03/25	2	48.80	9	48.67	48.45	-7	6,643	-0.11%
2019/03/22	10	50.00	6	50.22	49.90	4	6,623	0.06%
2019/03/19	1	48.40	0	0.00	49.05	1	6,655	0.02%
2019/03/18	2	49.08	2	49.03	48.70	0	6,553	0.00%
2019/03/15	15	48.86	14	48.79	47.50	1	6,382	0.02%
2019/03/14	1	46.40	1	46.45	46.25	0	6,063	0.00%
2019/03/12	0	0.00	1	46.50	46.00	-1	6,160	-0.02%
2019/03/08	1	44.85	0	0.00	45.20	1	6,283	0.02%
2019/02/27	1	47.10	4	46.85	46.90	-3	6,590	-0.05%
2019/02/26	5	48.40	5	47.80	47.80	0	6,617	0.00%
2019/02/25	3	48.27	1	48.50	47.80	2	6,610	0.03%
2019/02/20	3	49.22	2	48.70	47.95	1	6,498	0.02%
2019/02/19	1	47.90	12	48.29	48.00	-11	6,403	-0.17%
2019/02/18	1	47.85	2	48.30	47.60	-1	6,414	-0.02%
2019/02/15	19	49.32	18	48.33	47.55	1	6,359	0.02%
2019/02/14	1	46.25	1	46.85	46.75	0	6,030	0.00%
2019/02/13	2	46.60	0	0.00	46.10	2	5,949	0.03%
2019/02/12	3	45.00	4	46.20	46.20	-1	5,884	-0.02%
2019/01/25	11	44.71	11	44.15	44.15	0	5,810	0.00%
2019/01/23	0	43.30	0	0.00	43.30	0	5,746	0.00%
2019/01/21	10	42.20	0	0.00	42.90	10	5,709	0.18%
2019/01/17	1	43.75	1	43.05	43.05	0	5,601	0.00%
2019/01/16	2	45.30	0	0.00	44.40	2	5,581	0.04%
2019/01/15	1	45.00	1	45.00	44.95	0	5,569	0.00%
2019/01/11	3	45.95	3	45.25	45.25	0	5,558	0.00%
2019/01/10	4	46.35	4	46.40	45.50	0	5,491	0.00%
2019/01/09	10	46.17	11	45.81	45.10	-1	5,407	-0.02%
2019/01/08	10	45.93	10	45.77	45.70	0	5,307	0.00%
2019/01/07	18	45.64	18	45.77	44.15	0	5,135	0.00%
2019/01/03	3	47.57	13	47.20	45.85	-10	4,916	-0.20%
2019/01/02	15	48.15	3	48.75	48.50	12	4,756	0.25%
2018/12/28	12	46.83	12	47.00	47.90	0	4,319	0.00%
2018/12/27	4	43.81	4	44.19	43.90	0	3,808	0.00%
2018/12/26	26	45.24	28	43.93	42.00	-2	3,655	-0.05%
2018/12/25	16	43.47	12	43.53	44.85	4	3,311	0.12%
2018/12/24	0	0.00	1	41.25	41.75	-1	2,931	-0.03%
2018/12/19	1	40.55	0	0.00	40.15	1	2,911	0.03%
2018/12/18	1	40.70	1	40.25	40.25	0	2,911	0.00%
2018/12/13	0	0.00	3	44.00	43.00	-3	2,877	-0.10%
2018/12/12	3	42.45	0	0.00	42.45	3	2,716	0.11%
2018/12/10	1	39.00	1	39.50	39.40	0	2,707	0.00%
2018/12/06	0	0.00	5	39.00	39.50	-5	2,882	-0.17%
2018/12/05	0	0.00	151	41.86	41.55	-151	2,854	-5.29%	大賣/鉅額交易
2018/12/04	5	42.64	0	0.00	41.80	5	2,842	0.18%
2018/11/27	7	37.08	7	37.97	37.95	0	2,627	0.00%
2018/11/14	8	38.49	7	38.96	38.00	1	2,415	0.04%
2018/11/07	1	41.00	0	0.00	41.35	1	2,494	0.04%
2018/11/02	2	41.05	10	40.26	40.30	-8	2,474	-0.32%
2018/11/01	10	40.55	0	0.00	39.80	10	2,459	0.41%
2018/10/31	3	38.75	3	38.15	38.40	0	2,464	0.00%
2018/10/24	2	39.25	1	39.80	39.40	1	2,583	0.04%
2018/10/17	0	0.00	1	41.00	40.45	-1	2,849	-0.04%
2018/10/16	1	39.90	0	0.00	39.95	1	2,978	0.03%
2018/10/08	1	42.90	0	0.00	42.75	1	3,154	0.03%
2018/10/05	0	0.00	2	43.75	43.55	-2	3,258	-0.06%
2018/10/04	1	46.95	0	0.00	46.20	1	3,325	0.03%
2018/10/03	0	0.00	1	48.00	47.70	-1	3,350	-0.03%
2018/10/02	1	49.35	4	49.40	49.20	-3	3,405	-0.09%
2018/09/26	0	49.25	1	50.20	49.40	-1	3,633	-0.03%
2018/09/14	0	0.00	1	47.50	48.70	-1	4,592	-0.02%
2018/09/13	2	46.50	0	0.00	46.70	2	4,756	0.04%
2018/09/12	2	48.50	45	46.32	45.70	-43	4,871	-0.88%
2018/09/11	4	50.05	0	0.00	50.50	4	4,994	0.08%
2018/09/05	0	0.00	1	57.90	57.00	-1	6,570	-0.02%
2018/09/04	1	57.90	2	59.45	57.90	-1	6,611	-0.02%
2018/08/31	0	0.00	5	57.60	57.50	-5	6,616	-0.08%
2018/08/30	3	58.30	3	58.50	58.00	0	6,861	0.00%
2018/08/23	5	56.80	0	0.00	56.80	5	7,142	0.07%
2018/08/16	1	57.00	3	56.77	56.80	-2	7,284	-0.03%
2018/08/15	0	0.00	1	58.00	57.40	-1	7,251	-0.01%
2018/08/14	1	58.60	3	57.07	59.00	-2	7,260	-0.03%
2018/08/13	1	54.40	0	0.00	55.10	1	7,271	0.01%
2018/08/10	4	59.05	0	0.00	58.70	4	7,230	0.06%
2018/08/03	0	0.00	1	60.40	60.30	-1	7,509	-0.01%
2018/07/31	1	58.70	0	0.00	58.50	1	7,749	0.01%
2018/07/27	5	62.20	0	0.00	62.20	5	7,659	0.07%
2018/07/25	0	0.00	8	61.31	61.40	-8	7,631	-0.10%
2018/07/24	1	61.00	1	61.00	61.60	0	7,564	0.00%
2018/07/23	2	61.00	0	0.00	61.00	2	7,538	0.03%
2018/07/19	0	0.00	1	68.50	68.50	-1	7,479	-0.01%
2018/07/18	1	70.30	0	0.00	69.20	1	7,561	0.01%
2018/07/17	5	71.38	7	71.46	71.10	-2	7,634	-0.03%
2018/07/16	0	0.00	1	73.20	73.00	-1	7,668	-0.01%
2018/07/13	20	74.41	1	75.50	74.10	19	7,717	0.25%
2018/07/12	0	0.00	20	72.90	74.30	-20	7,777	-0.26%
2018/07/10	0	0.00	2	69.55	71.20	-2	8,152	-0.02%
2018/07/06	3	69.80	2	68.80	70.00	1	8,437	0.01%
2018/07/05	5	70.30	4	70.08	69.30	1	8,417	0.01%
2018/07/04	2	69.30	1	70.40	69.50	1	8,517	0.01%
2018/07/03	4	72.85	20	71.50	69.30	-16	8,542	-0.19%
2018/07/02	22	75.80	8	75.00	74.00	14	8,382	0.17%
2018/06/28	3	76.17	2	76.00	75.00	1	8,087	0.01%
2018/06/27	5	75.50	6	76.75	75.20	-1	7,997	-0.01%
2018/06/26	1	73.90	2	72.55	73.30	-1	7,753	-0.01%
2018/06/25	4	75.88	1	76.50	74.00	3	7,689	0.04%
2018/06/22	2	78.25	11	77.75	74.60	-9	7,564	-0.12%
2018/06/21	15	73.12	18	74.31	74.50	-3	7,364	-0.04%
2018/06/20	5	70.00	1	75.10	70.10	4	7,220	0.06%
2018/06/19	22	79.39	18	79.24	75.80	4	6,988	0.06%
2018/06/15	15	75.70	29	75.61	78.70	-14	6,386	-0.22%
2018/06/14	3	71.87	0	0.00	71.60	3	5,697	0.05%
2018/06/13	60	70.76	21	71.60	72.80	39	5,649	0.69%
2018/06/12	13	69.98	0	0.00	68.80	13	5,449	0.24%
2018/06/07	20	71.65	32	71.90	70.40	-12	5,354	-0.22%
2018/06/06	10	69.60	0	0.00	68.80	10	5,211	0.19%
2018/06/04	4	67.60	0	0.00	67.40	4	5,120	0.08%
2018/06/01	0	0.00	40	66.50	67.30	-40	5,098	-0.78%
2018/05/29	4	66.80	0	0.00	66.30	4	5,095	0.08%
2018/05/25	0	0.00	2	66.00	66.30	-2	5,030	-0.04%
2018/05/24	0	0.00	1	64.40	64.40	-1	4,960	-0.02%
2018/05/23	0	0.00	2	63.60	63.60	-2	4,964	-0.04%
2018/05/22	0	0.00	20	65.00	64.20	-20	5,011	-0.40%
2018/05/21	20	64.98	0	0.00	64.80	20	5,012	0.40%
2018/05/18	0	0.00	4	63.00	63.30	-4	4,974	-0.08%
2018/05/17	0	0.00	1	63.60	63.60	-1	5,028	-0.02%
2018/05/16	1	63.90	3	63.50	63.40	-2	5,027	-0.04%
2018/05/15	9	67.54	1	65.70	65.70	8	5,024	0.16%
2018/05/14	1	67.70	2	67.70	68.00	-1	5,097	-0.02%
2018/05/11	7	69.17	1	68.00	67.50	6	5,060	0.12%
2018/05/10	0	0.00	2	68.60	68.60	-2	5,084	-0.04%
2018/05/08	19	67.14	16	67.92	67.10	3	5,160	0.06%
2018/05/04	6	64.98	21	64.31	64.00	-15	5,382	-0.28%
2018/05/03	7	63.47	0	0.00	62.50	7	5,331	0.13%
2018/05/02	8	62.84	0	0.00	63.30	8	5,381	0.15%
2018/04/27	1	61.60	0	0.00	61.00	1	5,518	0.02%
2018/04/26	1	63.00	0	0.00	59.70	1	5,516	0.02%
2018/04/25	1	61.80	0	0.00	62.50	1	5,500	0.02%
2018/04/24	1	61.40	20	60.80	61.90	-19	5,534	-0.34%
2018/04/23	4	67.95	10	67.50	65.10	-6	5,446	-0.11%
2018/04/19	1	72.20	20	72.09	72.00	-19	5,521	-0.34%
2018/04/18	2	72.30	31	71.38	72.60	-29	5,457	-0.53%
2018/04/17	1	75.40	5	74.70	71.00	-4	5,323	-0.08%
2018/04/16	45	72.82	8	72.26	73.90	37	5,120	0.72%
2018/04/13	2	69.80	10	70.00	69.50	-8	5,003	-0.16%
2018/04/12	10	69.20	0	0.00	68.10	10	4,916	0.20%
2018/04/11	21	66.36	0	0.00	65.60	21	4,770	0.44%
2018/04/10	6	66.88	1	67.00	65.20	5	4,870	0.10%
2018/04/09	0	0.00	4	64.73	65.60	-4	4,948	-0.08%
2018/04/02	1	60.80	0	0.00	60.70	1	4,969	0.02%
2018/03/28	1	61.90	1	62.00	62.80	0	5,551	0.00%
2018/03/27	1	63.30	0	0.00	62.40	1	5,731	0.02%
2018/03/23	1	62.30	0	0.00	63.20	1	6,013	0.02%
2018/03/19	5	64.00	0	0.00	63.60	5	6,963	0.07%
2018/03/16	1	67.50	4	66.37	65.60	-3	7,111	-0.04%
2018/03/15	15	68.00	0	0.00	67.30	15	7,364	0.20%
2018/03/13	0	0.00	1	67.80	67.60	-1	8,097	-0.01%
2018/03/12	0	0.00	1	66.40	66.80	-1	8,360	-0.01%
2018/03/05	1	64.20	0	0.00	63.50	1	10,312	0.01%
2018/03/02	3	65.90	0	0.00	66.00	3	10,928	0.03%
2018/02/22	1	68.00	4	68.40	68.00	-3	12,907	-0.02%
2018/02/21	20	66.00	22	66.61	67.80	-2	12,973	-0.02%
2018/02/09	0	0.00	1	60.00	63.10	-1	13,187	-0.01%
2018/02/08	2	63.20	0	0.00	64.00	2	13,132	0.02%
2018/02/06	6	66.33	1	65.60	65.30	5	13,028	0.04%
2018/02/05	1	70.60	10	70.00	72.50	-9	12,926	-0.07%
2018/02/02	5	73.90	21	73.81	73.10	-16	12,932	-0.12%
2018/02/01	26	74.00	0	0.00	73.90	26	12,910	0.20%
2018/01/30	0	0.00	3	73.40	71.60	-3	12,766	-0.02%
2018/01/29	1	69.60	0	0.00	69.80	1	12,415	0.01%
2018/01/24	1	68.90	0	0.00	68.70	1	12,819	0.01%
2018/01/23	1	70.20	0	0.00	70.20	1	12,762	0.01%
2018/01/22	0	0.00	1	72.00	71.50	-1	12,869	-0.01%
2018/01/19	0	0.00	1	70.80	70.80	-1	12,893	-0.01%
2018/01/16	2	71.60	2	72.60	71.30	0	13,100	0.00%
2018/01/11	0	0.00	11	67.45	67.90	-11	12,812	-0.09%
2018/01/10	21	68.02	12	67.63	67.40	9	12,790	0.07%
2018/01/08	2	74.15	0	0.00	71.90	2	12,615	0.02%
2018/01/05	1	74.80	0	0.00	73.60	1	12,565	0.01%
2018/01/04	2	73.00	15	73.71	73.20	-13	12,503	-0.10%
2018/01/03	3	72.50	0	0.00	74.50	3	12,357	0.02%
2018/01/02	5	67.80	5	67.00	69.10	0	12,118	0.00%