宏捷科 (8086)-日盛-員林券商分點個股進出

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
139.0
漲跌
▲3.5
漲幅
+2.58%
成交量
2,866張
產業
上櫃半導體類股
1337人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－日盛-員林券商分點個股進出

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

日盛-員林券商分點個股進出
日盛-員林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
2023/04/07	1	91.20	2	89.40	90.60	-1	2,734	-0.04%
2023/04/06	1	87.50	0	0.00	89.00	1	2,638	0.04%
2023/03/31	1	86.80	0	0.00	87.20	1	2,585	0.04%
2023/03/30	5	86.94	6	87.75	87.80	-1	2,526	-0.04%
2023/03/29	12	85.98	8	87.01	85.10	4	2,387	0.17%
2023/03/28	2	81.45	2	81.95	82.30	0	2,095	0.00%
2023/03/27	1	82.60	0	0.00	82.80	1	1,974	0.05%
2023/03/24	0	0.00	31	80.87	80.90	-31	1,894	-1.64%
2023/03/22	0	78.10	0	0.00	78.10	0	1,842	0.00%
2023/03/20	0	0.00	3	78.00	77.30	-3	1,850	-0.16%
2023/03/17	6	77.10	3	76.80	77.00	3	1,844	0.16%
2023/03/16	1	72.00	0	0.00	72.10	1	1,803	0.06%
2023/03/03	10	75.81	10	75.68	77.50	0	2,067	0.00%
2023/03/02	0	0.00	2	77.00	76.60	-2	2,322	-0.09%
2023/03/01	1	76.80	0	0.00	77.10	1	2,428	0.04%
2023/02/23	0	0.00	1	78.00	78.00	-1	2,420	-0.04%
2023/02/21	1	79.60	0	0.00	79.20	1	2,423	0.04%
2023/02/20	1	77.90	4	79.98	81.00	-3	2,353	-0.13%
2023/02/14	1	76.40	0	0.00	76.20	1	2,405	0.04%
2023/02/13	10	77.00	0	0.00	76.30	10	2,419	0.41%
2023/02/10	12	75.53	10	76.80	76.30	2	2,431	0.08%
2023/02/09	1	78.50	1	77.30	77.30	0	2,420	0.00%
2023/02/08	22	79.11	2	78.20	78.80	20	2,417	0.83%
2023/02/02	1	78.70	0	0.00	78.40	1	2,458	0.04%
2023/01/31	5	78.82	5	77.90	79.50	0	2,460	0.00%
2023/01/30	6	78.87	8	79.81	79.90	-2	2,435	-0.08%
2023/01/17	13	74.10	14	73.63	74.20	-1	2,326	-0.04%
2023/01/16	3	71.23	1	70.80	69.90	2	2,254	0.09%
2023/01/13	1	72.90	1	70.50	70.50	0	2,238	0.00%
2023/01/12	0	0.00	1	73.00	72.50	-1	2,229	-0.04%
2023/01/09	24	76.71	24	76.25	75.20	0	2,193	0.00%
2023/01/06	1	71.50	1	71.90	73.10	0	2,076	0.00%
2023/01/05	4	73.23	7	72.57	71.90	-3	2,069	-0.14%
2023/01/04	1	69.90	6	70.97	70.80	-5	2,021	-0.25%
2022/12/20	15	67.66	0	0.00	67.10	15	2,140	0.70%
2022/12/15	2	72.75	1	72.90	71.90	1	2,144	0.05%
2022/12/13	0	0.00	2	71.70	71.10	-2	2,120	-0.09%
2022/12/12	1	70.20	0	0.00	70.90	1	2,117	0.05%
2022/12/09	3	71.13	0	0.00	69.80	3	2,110	0.14%
2022/12/07	0	0.00	5	72.00	71.50	-5	2,092	-0.24%
2022/12/06	4	74.15	10	73.20	73.20	-6	2,080	-0.29%
2022/12/05	1	74.20	5	74.48	74.50	-4	2,069	-0.19%
2022/12/02	1	75.70	1	76.00	76.10	0	2,032	0.00%
2022/12/01	0	0.00	1	75.80	75.40	-1	2,018	-0.05%
2022/11/29	2	76.20	1	75.80	76.40	1	1,991	0.05%
2022/11/28	2	78.85	0	0.00	78.80	2	1,970	0.10%
2022/11/25	2	80.35	13	79.72	79.30	-11	1,999	-0.55%
2022/11/24	83	80.74	66	80.55	81.50	17	2,007	0.85%
2022/11/23	4	73.65	8.4	74.35	75.50	-4.4	1,717	-0.26%
2022/11/22	0	0.00	1	68.80	68.70	-1	1,617	-0.06%
2022/11/21	1	68.20	0	0.00	67.60	1	1,615	0.06%
2022/11/18	0.2	69.61	0	0.00	68.80	0.2	1,630	0.01%
2022/11/17	1.2	70.18	3	69.73	70.50	-1.8	1,689	-0.11%
2022/11/16	2	67.90	1	68.10	68.60	1	1,764	0.06%
2022/11/15	0	0.00	1	68.40	68.50	-1	1,755	-0.06%
2022/11/14	0	0.00	1	66.80	67.20	-1	1,735	-0.06%
2022/11/11	2	65.65	6	68.75	65.80	-4	1,720	-0.23%
2022/11/10	3	66.23	8	66.39	66.90	-5	1,656	-0.30%
2022/11/09	0.2	64.50	0	0.00	64.50	0.2	1,622	0.01%
2022/11/08	0.2	63.30	0	0.00	62.70	0.2	1,608	0.01%
2022/11/03	5	63.54	5	62.64	63.40	0	1,598	0.00%
2022/11/02	2	63.20	2	63.50	63.30	0	1,583	0.00%
2022/11/01	2	61.90	2	62.30	63.10	0	1,571	0.00%
2022/10/31	2	61.45	12	60.65	61.80	-10	1,530	-0.65%
2022/10/28	6.3	56.73	2	56.75	56.20	4.3	1,509	0.28%
2022/10/27	2	58.85	1	59.90	60.30	1	1,465	0.07%
2022/10/26	1	58.00	1	58.40	58.20	0	1,457	0.00%
2022/10/25	2	61.20	3	59.77	58.00	-1	1,444	-0.07%
2022/10/24	2	60.80	1	60.90	60.00	1	1,433	0.07%
2022/10/21	4	61.13	2	59.85	58.70	2	1,443	0.14%
2022/10/19	4	60.80	4	61.90	60.60	0	1,494	0.00%
2022/10/13	1	58.00	1	57.30	55.20	0	1,456	0.00%
2022/10/12	1	59.70	0	0.00	58.80	1	1,436	0.07%
2022/10/11	4	58.60	1	58.90	59.60	3	1,429	0.21%
2022/10/05	5	65.00	4	64.70	65.00	1	1,425	0.07%
2022/10/03	0	0.00	1	61.00	59.90	-1	1,373	-0.07%
2022/09/27	2	64.90	1	64.10	63.50	1	1,407	0.07%
2022/09/26	1	67.20	2	68.05	66.10	-1	1,423	-0.07%
2022/09/21	0	0.00	1	71.40	71.40	-1	1,442	-0.07%
2022/09/19	1	73.00	0	0.00	72.60	1	1,460	0.07%
2022/09/15	1	76.70	1	76.70	76.50	0	1,465	0.00%
2022/09/14	2	75.40	0	0.00	75.60	2	1,480	0.14%
2022/09/12	0.2	77.60	2	76.50	77.10	-1.8	1,525	-0.12%
2022/09/05	2	78.20	2	77.70	78.00	0	1,578	0.00%
2022/09/02	1	80.40	0	0.00	80.50	1	1,593	0.06%
2022/09/01	2.2	80.76	2	82.40	80.80	0.2	1,578	0.01%
2022/08/31	2.2	82.97	9	82.32	82.00	-6.8	1,524	-0.45%
2022/08/30	2	75.60	0	0.00	76.20	2	1,428	0.14%
2022/08/26	1	78.10	1	77.40	77.60	0	1,501	0.00%
2022/08/25	1.2	77.21	10	77.50	77.00	-8.9	1,506	-0.59%
2022/08/24	14.1	79.78	0.1	77.50	77.20	14	1,540	0.91%
2022/08/23	8.3	79.39	10.1	79.34	82.00	-1.8	1,536	-0.12%
2022/08/22	0	0.00	2	76.10	75.60	-2	1,469	-0.14%
2022/08/18	1	76.20	0	0.00	76.60	1	1,507	0.07%
2022/08/16	0.1	76.20	0.1	76.70	76.10	0	1,520	0.00%
2022/08/15	0	0.00	1.1	76.30	76.50	-1.1	1,532	-0.07%
2022/08/12	6	74.12	5	75.40	75.80	1	1,539	0.06%
2022/08/11	0	0.00	0.2	73.40	73.50	-0.2	1,545	-0.01%
2022/08/10	0	0.00	0.1	71.30	70.80	-0.1	1,578	-0.01%
2022/08/09	0.1	72.00	1	71.70	71.60	-0.9	1,638	-0.05%
2022/08/08	0.1	72.30	0.1	72.10	72.30	0	1,647	0.00%
2022/08/04	1	69.50	0	0.00	69.20	1	1,658	0.06%
2022/07/27	0.2	69.10	0	0.00	70.90	0.2	1,751	0.01%
2022/07/22	0.2	78.50	0	0.00	77.60	0.2	1,727	0.01%
2022/07/21	0	0.00	0.1	78.80	78.70	-0.1	1,764	-0.01%
2022/07/14	0.1	71.32	0	0.00	72.80	0.1	1,835	0.01%
2022/07/11	1	71.20	1	71.90	71.40	0	1,825	0.00%
2022/07/04	0.5	72.48	0	0.00	72.00	0.5	1,807	0.03%
2022/07/01	0.3	79.00	0	0.00	77.10	0.3	1,816	0.02%
2022/06/29	0	0.00	1	83.80	84.60	-1	1,799	-0.06%
2022/06/27	2	84.85	1	85.10	84.90	1	1,802	0.06%
2022/06/24	0.1	82.19	0	0.00	82.20	0.1	1,808	0.01%
2022/06/23	0.3	79.90	0.1	79.60	80.70	0.2	1,818	0.01%
2022/06/22	0	0.00	1	80.60	80.20	-1	1,829	-0.05%
2022/06/21	0	0.00	0.2	82.63	83.20	-0.2	1,825	-0.01%
2022/06/20	1.2	80.25	0.2	80.70	79.50	1.1	1,819	0.06%
2022/06/17	5	83.04	5	84.02	82.60	0	1,799	0.00%
2022/06/16	1.2	90.87	0	0.00	86.20	1.2	1,825	0.06%
2022/06/15	1	91.00	2	90.95	91.00	-1	1,818	-0.05%
2022/06/14	1	86.00	1	87.00	88.50	0	1,838	0.00%
2022/06/13	2.4	88.86	1	90.70	88.10	1.4	1,867	0.07%
2022/06/10	2	92.75	2	93.00	93.40	0	1,872	0.00%
2022/06/09	3	93.57	4.1	93.70	93.70	-1.1	1,920	-0.06%
2022/06/08	1.2	93.18	0	0.00	92.90	1.2	1,988	0.06%
2022/06/07	4	94.85	2	94.50	94.60	2	1,983	0.10%
2022/06/06	3.3	95.22	4.1	95.77	96.70	-0.8	1,972	-0.04%
2022/06/02	18.2	94.83	20	94.97	94.10	-1.9	1,939	-0.10%
2022/06/01	37	96.01	36	95.66	95.40	1	1,958	0.05%
2022/05/31	5	93.36	7.2	93.57	94.40	-2.2	1,934	-0.12%
2022/05/30	2	89.00	1	89.70	90.10	1	1,943	0.05%
2022/05/27	0	0.00	2.1	87.84	88.20	-2.1	1,926	-0.11%
2022/05/26	0.3	84.90	0	0.00	84.10	0.3	1,914	0.02%
2022/05/24	1	83.60	0.4	83.60	83.60	0.7	1,972	0.03%
2022/05/23	1.1	86.18	0	0.00	85.70	1.1	1,975	0.06%
2022/05/20	0.2	88.00	0	0.00	87.80	0.2	1,996	0.01%
2022/05/19	0	0.00	1	88.00	88.00	-1	1,989	-0.05%
2022/05/18	2	88.10	0	0.00	88.00	2	2,001	0.10%
2022/05/17	7	85.54	1.2	86.87	88.80	5.8	1,971	0.29%
2022/05/13	2	82.70	0	0.00	83.60	2	1,979	0.10%
2022/05/12	1	82.10	0.2	83.50	81.30	0.9	2,035	0.04%
2022/05/11	0.1	82.20	0	0.00	83.40	0.1	2,082	0.01%
2022/05/10	0	0.00	8	82.00	82.30	-8	2,107	-0.38%
2022/05/06	0.5	82.04	0	0.00	82.10	0.5	2,175	0.02%
2022/05/04	0.1	84.40	0	0.00	84.30	0.1	2,143	0.00%
2022/05/03	0	0.00	0.1	84.60	85.60	-0.1	2,129	-0.01%
2022/04/29	1	84.10	1	84.10	84.00	0	2,152	0.00%
2022/04/28	0	0.00	1	83.90	83.90	-1	2,166	-0.05%
2022/04/27	0.4	84.63	0	0.00	83.10	0.4	2,167	0.02%
2022/04/22	0	0.00	0.3	94.40	94.00	-0.3	2,131	-0.01%
2022/04/21	0	0.00	0.1	93.00	92.90	-0.1	2,136	-0.01%
2022/04/20	0.1	91.00	0	0.00	90.60	0.1	2,184	0.01%
2022/04/18	3.5	92.00	0	0.00	91.50	3.5	2,333	0.15%
2022/04/15	1.2	95.23	2	96.20	94.40	-0.8	2,345	-0.03%
2022/04/14	0.2	98.40	0	0.00	97.80	0.2	2,434	0.01%
2022/04/12	0	0.00	0.4	97.20	97.60	-0.4	2,501	-0.02%
2022/04/11	0	0.00	2	95.65	95.00	-2	2,500	-0.08%
2022/04/08	1.4	97.50	0.2	96.90	97.60	1.2	2,513	0.05%
2022/04/07	0.2	94.99	2	94.95	95.70	-1.8	2,509	-0.07%
2022/04/01	2	99.00	2	100.00	98.80	0	2,510	0.00%
2022/03/31	0	0.00	1	101.00	100.50	-1	2,508	-0.04%
2022/03/30	0	0.00	0.2	102.50	101.50	-0.2	2,521	-0.01%
2022/03/28	1	102.00	0	0.00	101.50	1	2,593	0.04%
2022/03/25	0	0.00	1	102.50	103.00	-1	2,609	-0.04%
2022/03/23	1	103.00	0	0.00	101.50	1	2,726	0.04%
2022/03/22	0	0.00	2	102.00	101.50	-2	2,738	-0.07%
2022/03/21	1	101.50	0	0.00	101.50	1	2,741	0.04%
2022/03/17	1.2	99.55	1	100.50	101.50	0.2	2,748	0.01%
2022/03/16	0	0.00	2.1	95.79	98.00	-2.1	2,722	-0.08%
2022/03/15	0.2	94.70	0	0.00	93.50	0.2	2,697	0.01%
2022/03/14	0	0.00	2	96.10	97.70	-2	2,684	-0.07%
2022/03/11	10.1	97.55	0	0.00	98.20	10.1	2,642	0.38%
2022/03/10	8.1	103.92	0.1	103.50	103.00	8	2,574	0.31%
2022/03/08	1.2	102.52	1	99.60	99.60	0.2	2,604	0.01%
2022/03/07	0.1	103.00	0.1	101.50	101.50	0	2,589	0.00%
2022/03/04	0.3	108.00	0	0.00	106.00	0.3	2,595	0.01%
2022/03/03	0	0.00	2.2	110.54	110.00	-2.2	2,628	-0.08%
2022/03/02	1	106.50	4	105.25	107.00	-3	2,610	-0.11%
2022/03/01	1	105.00	1	104.00	106.50	0	2,633	0.00%
2022/02/25	3	102.17	5	101.50	101.50	-2	2,676	-0.07%
2022/02/24	4.3	102.22	3	102.17	101.00	1.3	2,723	0.05%
2022/02/23	3	106.50	0	0.00	108.00	3	2,710	0.11%
2022/02/22	0.3	105.67	0	0.00	104.50	0.3	2,759	0.01%
2022/02/21	0	0.00	2	109.50	109.50	-2	2,769	-0.07%
2022/02/18	2.2	108.88	0	0.00	110.00	2.2	2,858	0.08%
2022/02/16	0.2	109.50	0	0.00	109.00	0.2	2,929	0.01%
2022/02/15	1.1	109.33	1	110.00	107.50	0.1	2,937	0.00%
2022/02/14	3.2	108.53	3	108.50	108.50	0.2	2,902	0.01%
2022/02/11	2	113.00	0	0.00	113.50	2	2,876	0.07%
2022/02/10	1	117.00	4	116.25	118.00	-3	2,850	-0.11%
2022/02/09	6.3	111.63	0	0.00	114.50	6.3	2,845	0.22%
2022/02/08	1.1	117.47	0	0.00	116.00	1.1	2,795	0.04%
2022/02/07	3	112.50	5	114.40	115.00	-2	2,876	-0.07%
2022/01/26	6	115.83	1	114.50	116.50	5	2,887	0.17%
2022/01/25	6	117.58	2	118.50	116.50	4	2,991	0.13%
2022/01/24	5.3	113.87	3	116.50	118.50	2.3	3,051	0.08%
2022/01/21	7.1	117.22	4	117.38	117.00	3.1	3,215	0.09%
2022/01/20	1	120.00	1	121.50	121.50	0	3,291	0.00%
2022/01/19	1.2	120.52	0	0.00	119.50	1.2	3,567	0.03%
2022/01/18	2	122.25	0	0.00	122.00	2	3,646	0.05%
2022/01/17	0.1	124.00	0	0.00	124.50	0.1	3,659	0.00%
2022/01/14	3.2	120.00	3	120.83	123.00	0.2	3,713	0.00%
2022/01/13	1	119.50	1	119.50	119.50	0	3,747	0.00%
2022/01/12	4.1	120.62	0.5	121.50	119.00	3.6	3,707	0.10%
2022/01/11	1	128.50	0	0.00	125.50	1	3,610	0.03%
2022/01/10	0	0.00	9	127.50	130.50	-9	3,587	-0.25%
2022/01/07	6.5	130.16	5	130.40	130.50	1.5	3,580	0.04%
2022/01/06	3.3	135.80	0	0.00	136.00	3.3	3,506	0.09%
2022/01/05	3	139.50	2	140.00	138.50	1	3,510	0.03%
2022/01/04	1	144.50	0	0.00	144.50	1	3,482	0.03%
2022/01/03	1	143.00	0	0.00	143.50	1	3,523	0.03%
2021/12/28	3	145.17	4	143.75	143.00	-1	3,672	-0.03%
2021/12/27	0	0.00	2	142.75	142.50	-2	3,682	-0.05%
2021/12/24	0.2	142.00	7	141.93	141.50	-6.8	3,727	-0.18%
2021/12/23	2	140.50	1.2	141.57	141.00	0.9	3,746	0.02%
2021/12/22	3.3	137.77	5	138.90	139.50	-1.8	3,769	-0.05%
2021/12/21	1	134.50	3	135.50	137.50	-2	3,741	-0.05%
2021/12/20	3.4	134.00	0	0.00	133.50	3.4	3,731	0.09%
2021/12/17	6.2	136.35	0	0.00	137.50	6.2	3,723	0.17%
2021/12/16	1	142.50	0	0.00	142.50	1	3,647	0.03%
2021/12/15	1	140.00	2	139.50	140.00	-1	3,687	-0.03%
2021/12/13	0	0.00	2	145.00	144.00	-2	3,887	-0.05%
2021/12/10	2	142.00	3	143.50	141.50	-1	4,011	-0.02%
2021/12/09	3	144.50	0	0.00	144.00	3	4,040	0.07%
2021/12/08	3	147.50	0	0.00	145.00	3	4,087	0.07%
2021/12/07	0	0.00	1	145.00	146.00	-1	4,097	-0.02%
2021/12/06	0	0.00	6	145.17	144.00	-6	4,114	-0.15%
2021/12/03	1	144.00	2	146.00	146.00	-1	4,183	-0.02%
2021/12/02	3	144.33	8	146.38	146.00	-5	4,229	-0.12%
2021/12/01	1.2	144.80	1	145.50	146.50	0.2	4,262	0.00%
2021/11/30	5	149.00	0	0.00	147.00	5	4,382	0.11%
2021/11/29	4	143.50	7	144.79	147.00	-3	4,439	-0.07%
2021/11/26	21	145.02	11	143.09	145.00	10	4,498	0.22%
2021/11/25	5	149.10	4	151.00	148.00	1	4,473	0.02%
2021/11/24	13.3	149.58	6	149.00	149.00	7.3	4,490	0.16%
2021/11/23	6	151.50	0	0.00	151.00	6	4,467	0.13%
2021/11/22	1.3	154.37	4	155.50	156.00	-2.7	4,482	-0.06%
2021/11/19	1	156.50	1	156.50	156.00	0	4,636	0.00%
2021/11/18	1	155.50	1	159.50	156.00	0	4,675	0.00%
2021/11/17	6	156.50	7	157.50	157.50	-1	4,698	-0.02%
2021/11/16	3	153.00	1	153.50	154.50	2	4,643	0.04%
2021/11/15	10	152.00	0	0.00	151.50	10	4,594	0.22%
2021/11/12	0	0.00	2	153.75	152.50	-2	4,614	-0.04%
2021/11/11	5	150.60	2	151.25	150.00	3	4,616	0.06%
2021/11/10	0	150.50	1	152.00	151.50	-1	4,664	-0.02%
2021/11/09	4	148.50	5	149.00	148.50	-1	4,682	-0.02%
2021/11/08	5	150.20	7	149.50	149.00	-2	4,654	-0.04%
2021/11/05	4	149.63	4	150.00	152.00	0	4,661	0.00%
2021/11/04	10	150.10	4	150.63	150.00	6	4,693	0.13%
2021/11/03	4	155.87	3	156.83	155.00	1	4,630	0.02%
2021/11/02	8	156.19	9	154.72	154.00	-1	4,621	-0.02%
2021/11/01	14	160.75	0	0.00	161.00	14	4,584	0.31%
2021/10/29	12	163.00	37	164.24	159.50	-25	4,642	-0.54%
2021/10/28	15	158.63	1	161.50	158.50	14	4,492	0.31%
2021/10/27	9	159.33	18.5	158.31	161.50	-9.5	4,457	-0.21%
2021/10/26	2.3	147.94	5	148.00	149.00	-2.7	4,249	-0.06%
2021/10/25	5.1	139.21	8	141.13	143.00	-2.9	4,228	-0.07%
2021/10/22	10.3	139.02	8	139.25	140.00	2.3	4,315	0.05%
2021/10/21	4.2	145.81	3	148.17	143.50	1.2	4,357	0.03%
2021/10/20	0	0.00	1	143.50	143.50	-1	4,338	-0.02%
2021/10/19	1	143.00	5	143.00	143.00	-4	4,470	-0.09%
2021/10/18	0	0.00	0.2	139.00	139.00	-0.2	4,745	0.00%
2021/10/15	0	0.00	1	139.50	140.00	-1	4,962	-0.02%
2021/10/14	4	134.25	4	136.88	136.00	0	5,063	0.00%
2021/10/13	3.3	132.24	0	0.00	133.50	3.3	5,126	0.06%
2021/10/12	4.4	136.18	2.2	136.57	136.50	2.2	5,191	0.04%
2021/10/08	1	142.50	2	144.50	142.00	-1	5,281	-0.02%
2021/10/07	0.2	139.00	0	0.00	141.50	0.2	5,378	0.00%
2021/10/06	0	0.00	0.2	137.50	137.50	-0.2	5,607	0.00%
2021/10/05	1	133.50	4	136.13	138.50	-3	5,874	-0.05%
2021/10/04	5.2	131.62	1	132.00	132.00	4.2	6,024	0.07%
2021/10/01	5.2	136.77	0	0.00	136.50	5.2	6,243	0.08%
2021/09/30	1	141.00	2	143.50	143.50	-1	6,511	-0.02%
2021/09/29	7.2	140.32	0	0.00	140.50	7.2	6,543	0.11%
2021/09/28	1	146.50	0	0.00	148.00	1	6,625	0.02%
2021/09/27	1	150.00	0	0.00	149.50	1	6,785	0.01%
2021/09/24	0	0.00	1	151.00	150.50	-1	6,839	-0.01%
2021/09/23	0	0.00	1	150.50	150.00	-1	6,992	-0.01%
2021/09/22	5	147.40	5	150.50	149.50	0	7,012	0.00%
2021/09/17	3.1	148.86	8	148.63	150.50	-4.9	7,006	-0.07%
2021/09/16	6.3	145.79	1	147.00	144.50	5.3	7,056	0.07%
2021/09/15	13	151.31	0	0.00	150.00	13	7,098	0.18%
2021/09/14	1.1	159.50	10	159.60	159.50	-8.9	7,042	-0.13%
2021/09/13	12.2	158.08	3	159.50	157.00	9.2	7,067	0.13%
2021/09/10	4.2	163.08	0	0.00	163.50	4.2	7,043	0.06%
2021/09/09	2.3	165.41	1	167.00	165.00	1.3	7,066	0.02%
2021/09/08	4	161.50	10	164.45	164.00	-6	7,095	-0.08%
2021/09/07	15	164.77	1	165.00	165.00	14	7,193	0.19%
2021/09/06	7	170.57	0	0.00	172.00	7	7,207	0.10%
2021/09/03	1	174.00	1	177.50	174.00	0	7,311	0.00%
2021/09/02	1	173.00	1	177.50	175.00	0	7,603	0.00%
2021/09/01	3	171.33	8	171.50	175.00	-5	7,580	-0.07%
2021/08/31	4	165.63	4.5	166.41	168.50	-0.5	7,481	-0.01%
2021/08/30	3	165.50	0	0.00	166.00	3	7,499	0.04%
2021/08/27	0	0.00	10	169.60	170.50	-10	7,502	-0.13%
2021/08/26	7	170.43	2	169.00	170.50	5	7,514	0.07%
2021/08/25	4.5	165.44	13	166.23	170.00	-8.5	7,537	-0.11%
2021/08/24	6	155.67	9	158.61	162.00	-3	7,398	-0.04%
2021/08/23	1	147.50	4	150.88	155.00	-3	7,405	-0.04%
2021/08/20	0	0.00	1	144.50	145.00	-1	7,416	-0.01%
2021/08/19	2	144.50	3	143.83	144.50	-1	7,559	-0.01%
2021/08/18	3	138.50	6	146.67	150.00	-3	7,845	-0.04%
2021/08/17	1.1	148.36	5	148.60	145.50	-3.9	7,965	-0.05%
2021/08/16	0.2	140.00	7	143.00	147.50	-6.8	7,970	-0.09%
2021/08/13	9.1	149.23	0	0.00	145.00	9.1	7,943	0.11%
2021/08/11	0.2	152.50	0	0.00	152.00	0.2	8,010	0.00%
2021/08/10	1	155.00	0	0.00	154.00	1	8,085	0.01%
2021/08/09	3.1	160.47	0	0.00	158.50	3.1	8,142	0.04%
2021/08/06	5	162.20	1	164.50	162.50	4	8,227	0.05%
2021/08/05	3.1	163.97	2	163.50	163.50	1.1	8,291	0.01%
2021/08/04	3	165.50	8	165.56	165.50	-5	8,341	-0.06%
2021/08/03	6	162.75	3	161.67	162.00	3	8,289	0.04%
2021/08/02	13	162.38	4.1	161.56	161.50	8.9	8,306	0.11%
2021/07/30	1	169.50	9	168.89	164.00	-8	8,322	-0.10%
2021/07/29	5	165.10	6	163.67	167.00	-1	8,323	-0.01%
2021/07/28	5	165.60	4	168.63	165.00	1	8,391	0.01%
2021/07/27	12.1	171.92	2	170.75	169.50	10.1	8,463	0.12%
2021/07/26	0	0.00	6	179.42	177.50	-6	8,524	-0.07%
2021/07/23	19	177.89	2	180.75	176.00	17	8,542	0.20%
2021/07/22	10	188.30	2	183.50	183.50	8	8,500	0.09%
2021/07/21	6	176.00	16	182.97	187.50	-10	8,323	-0.12%
2021/07/20	8	178.56	2	174.50	173.50	6	8,132	0.07%
2021/07/19	13	178.23	19	181.79	181.00	-6	8,090	-0.07%
2021/07/16	5	180.60	0	0.00	178.00	5	8,076	0.06%
2021/07/15	1	183.00	201	183.00	186.00	-200	8,031	-2.49%	大賣/鉅額交易
2021/07/14	6	184.42	4	185.63	187.00	2	7,974	0.03%
2021/07/13	218	188.46	18	190.08	181.50	200	7,875	2.54%	大買/鉅額交易
2021/07/12	14	180.36	33.2	181.16	187.00	-19.2	7,644	-0.25%
2021/07/09	2	174.00	4	175.00	171.00	-2	7,354	-0.03%
2021/07/08	32	169.59	33	168.59	170.00	-1	7,228	-0.01%
2021/07/07	13	165.50	24	166.38	167.50	-11	7,034	-0.16%
2021/07/06	7	161.14	21	160.02	160.50	-14	6,822	-0.21%
2021/07/05	4	161.63	5.1	163.00	161.50	-1.1	6,856	-0.02%
2021/07/02	1	159.50	14	158.14	160.50	-13	6,846	-0.19%
2021/07/01	5	152.70	2	156.25	150.00	3	6,993	0.04%
2021/06/30	25.1	157.31	4	159.63	155.50	21.1	6,981	0.30%
2021/06/29	2	156.00	1	157.50	154.00	1	6,883	0.01%
2021/06/28	1	155.50	1.4	156.71	156.50	-0.4	6,977	-0.01%
2021/06/25	25	157.50	37.1	156.42	155.00	-12.1	6,965	-0.17%
2021/06/24	9	155.17	16	155.66	155.50	-7	6,906	-0.10%
2021/06/23	1	151.50	3.2	152.31	152.00	-2.2	6,737	-0.03%
2021/06/22	6	150.83	1.5	150.50	148.50	4.5	6,674	0.07%
2021/06/21	1	149.50	1	149.50	149.50	0	6,650	0.00%
2021/06/18	1.1	148.60	5	152.00	149.00	-4	6,656	-0.06%
2021/06/17	3.1	147.92	5	148.50	151.00	-1.9	6,696	-0.03%
2021/06/16	16.2	150.60	14	150.04	148.50	2.2	6,684	0.03%
2021/06/15	12.2	149.89	5	149.90	151.00	7.2	6,544	0.11%
2021/06/11	5	147.10	3	147.67	147.00	2	6,582	0.03%
2021/06/10	23.5	149.14	30	149.80	147.00	-6.5	6,566	-0.10%
2021/06/09	3.3	141.00	1	142.50	141.00	2.3	6,218	0.04%
2021/06/08	0	0.00	1	140.00	138.00	-1	6,244	-0.02%
2021/06/07	3	138.33	1	139.50	138.50	2	6,302	0.03%
2021/06/04	0	0.00	4	138.88	140.00	-4	6,304	-0.06%
2021/06/03	2	137.00	3	138.67	137.50	-1	6,390	-0.02%
2021/06/02	5	138.30	0	0.00	136.00	5	6,376	0.08%
2021/06/01	2.2	143.00	1	142.50	143.00	1.2	6,310	0.02%
2021/05/28	1	141.50	5.5	139.45	141.50	-4.5	6,278	-0.07%
2021/05/27	5	137.70	12	138.21	138.00	-7	6,266	-0.11%
2021/05/26	30.5	135.29	25	135.22	135.50	5.5	6,186	0.09%
2021/05/25	3	131.83	7	133.86	135.00	-4	5,925	-0.07%
2021/05/24	2	122.75	0	0.00	123.00	2	5,848	0.03%
2021/05/21	1.2	121.58	2	119.75	122.00	-0.8	5,878	-0.01%
2021/05/20	1	118.50	1	122.50	117.00	0	5,981	0.00%
2021/05/19	1	118.50	0	0.00	121.50	1	6,021	0.02%
2021/05/17	2	115.00	3	112.17	117.00	-1	6,035	-0.02%
2021/05/14	3	117.17	1	120.50	116.00	2	6,001	0.03%
2021/05/13	0.3	118.40	5	118.10	121.50	-4.8	6,052	-0.08%
2021/05/12	10	112.80	5	114.80	113.00	5	6,237	0.08%
2021/05/11	9.4	121.12	4.2	120.64	119.00	5.2	6,303	0.08%
2021/05/10	2.7	131.11	2	130.50	129.50	0.7	6,376	0.01%
2021/05/07	5	131.60	7	132.93	134.50	-2	6,490	-0.03%
2021/05/06	3	125.00	0	0.00	124.00	3	6,531	0.05%
2021/05/05	3.2	127.36	6	132.58	127.00	-2.8	6,646	-0.04%
2021/05/04	15.1	130.00	10	130.90	129.00	5.1	6,867	0.07%
2021/05/03	5.2	143.84	2	144.50	141.50	3.2	7,454	0.04%
2021/04/29	1	156.00	1	160.00	156.00	0	7,692	0.00%
2021/04/28	0	0.00	2	160.25	158.00	-2	7,845	-0.03%
2021/04/27	0	0.00	3	156.83	159.00	-3	7,982	-0.04%
2021/04/26	0	0.00	1	154.00	152.00	-1	8,109	-0.01%
2021/04/23	2	149.25	0	0.00	152.00	2	8,168	0.02%
2021/04/22	5	154.00	7	154.36	148.50	-2	8,232	-0.02%
2021/04/21	10.5	156.15	0	159.00	156.00	10.5	8,435	0.12%
2021/04/20	2.5	158.19	1	158.00	159.00	1.5	8,825	0.02%
2021/04/19	5.2	155.60	2	157.00	158.00	3.2	9,012	0.04%
2021/04/16	3.5	154.94	0	0.00	152.50	3.5	9,471	0.04%
2021/04/15	1.6	152.97	1	155.00	156.00	0.6	9,474	0.01%
2021/04/14	4.4	156.61	3	154.33	155.00	1.4	9,509	0.01%
2021/04/13	6.3	159.84	2	161.75	158.50	4.3	9,638	0.04%
2021/04/12	9	167.22	21	165.95	163.00	-12	9,678	-0.12%
2021/04/09	4	165.88	13	166.73	164.00	-9	9,762	-0.09%
2021/04/08	3	167.33	15	169.07	166.50	-12	9,878	-0.12%
2021/04/07	39	164.44	51	165.39	165.50	-12	9,876	-0.12%
2021/04/06	1.2	153.92	2	156.25	157.00	-0.8	9,798	-0.01%
2021/04/01	5.6	155.23	8	156.31	153.00	-2.4	10,358	-0.02%
2021/03/31	3	154.17	7	153.71	156.00	-4	10,433	-0.04%
2021/03/30	1	149.00	3	148.83	149.00	-2	10,451	-0.02%
2021/03/29	4	147.00	1	148.00	147.50	3	10,529	0.03%
2021/03/26	0	0.00	14	143.14	145.50	-14	10,544	-0.13%
2021/03/25	2.2	142.09	2	141.50	141.00	0.2	10,589	0.00%
2021/03/24	14	142.75	2.1	143.32	142.50	11.9	10,613	0.11%
2021/03/23	2	141.75	1	143.50	142.50	1	10,681	0.01%
2021/03/22	10.5	140.88	3	141.00	141.00	7.5	10,744	0.07%
2021/03/19	15	145.33	0	0.00	144.50	15	10,707	0.14%
2021/03/18	2.1	148.00	2	147.75	148.00	0.1	10,725	0.00%
2021/03/17	17	146.71	2	150.25	146.00	15	10,821	0.14%
2021/03/16	8.4	144.54	9	146.89	146.50	-0.6	10,811	-0.01%
2021/03/15	6.1	149.24	1	147.50	147.50	5.1	10,953	0.05%
2021/03/12	8.2	152.24	6	153.67	152.00	2.2	10,983	0.02%
2021/03/11	3.8	149.41	2	150.00	150.50	1.8	11,073	0.02%
2021/03/10	4	149.25	1	152.00	148.00	3	11,186	0.03%
2021/03/09	9.2	145.91	18	146.36	149.50	-8.8	11,559	-0.08%
2021/03/08	3	157.17	1	159.50	152.50	2	12,197	0.02%
2021/03/05	3.3	156.12	1	157.50	156.50	2.3	12,262	0.02%
2021/03/04	16.1	159.16	1	158.50	158.00	15.1	12,337	0.12%
2021/03/03	9.3	159.31	8	161.88	163.00	1.3	12,440	0.01%
2021/03/02	1.2	162.29	6	163.08	161.00	-4.8	12,817	-0.04%
2021/02/26	15.4	160.22	6	159.33	159.50	9.4	12,899	0.07%
2021/02/25	4.3	168.09	11	169.55	166.00	-6.7	12,939	-0.05%
2021/02/24	19	167.42	3	171.00	166.50	16	13,244	0.12%
2021/02/23	6	168.17	1	169.50	167.50	5	13,435	0.04%
2021/02/22	1	169.50	10	170.20	171.00	-9	13,582	-0.07%
2021/02/19	4	165.38	5	166.70	167.00	-1	13,916	-0.01%
2021/02/18	6	163.67	1	164.50	164.50	5	14,899	0.03%
2021/02/17	1	165.50	2	163.50	164.50	-1	15,466	-0.01%
2021/02/05	2	157.00	1	159.00	156.00	1	15,559	0.01%
2021/02/04	8	157.31	6	157.58	159.50	2	15,583	0.01%
2021/02/03	17	168.94	9	171.39	163.00	8	15,439	0.05%
2021/02/02	10	161.60	13	164.08	168.00	-3	15,199	-0.02%
2021/02/01	2	151.50	6	154.33	155.50	-4	15,066	-0.03%
2021/01/29	5	161.71	2	162.50	155.00	3	14,987	0.02%
2021/01/28	3	161.67	0	0.00	160.00	3	14,856	0.02%
2021/01/27	6	165.42	7	167.36	166.50	-1	14,893	-0.01%
2021/01/26	41	168.44	34	169.54	163.00	7	14,728	0.05%
2021/01/25	40.2	170.56	38	172.45	167.00	2.2	14,401	0.02%
2021/01/22	46	161.76	57	157.44	166.00	-11	13,660	-0.08%
2021/01/21	5	152.20	8	152.44	151.00	-3	13,328	-0.02%
2021/01/20	8	148.38	8	150.56	146.50	0	13,151	0.00%
2021/01/19	0	0.00	10	148.75	150.00	-10	12,974	-0.08%
2021/01/18	3	140.83	3	141.50	142.50	0	12,790	0.00%
2021/01/15	15	145.13	11	147.77	142.50	4	12,768	0.03%
2021/01/14	17	148.82	19	149.71	146.00	-2	12,692	-0.02%
2021/01/13	37	147.28	53	148.08	149.00	-16	12,473	-0.13%
2021/01/12	43	144.06	33	145.26	140.00	10	12,074	0.08%
2021/01/11	43	141.94	49	143.71	144.50	-6	11,881	-0.05%
2021/01/08	4	133.00	2	134.00	134.00	2	11,457	0.02%
2021/01/07	5	132.90	4	133.88	132.50	1	11,486	0.01%
2021/01/06	16	136.44	14	138.14	133.50	2	11,728	0.02%
2021/01/05	0	0.00	5	138.20	138.50	-5	11,645	-0.04%
2021/01/04	3	136.83	1	138.00	138.50	2	11,776	0.02%
2020/12/31	7	141.29	8	139.50	135.00	-1	11,690	-0.01%
2020/12/30	11	136.86	11	138.55	137.00	0	11,732	0.00%
2020/12/29	19	136.29	18	137.56	136.50	1	11,841	0.01%
2020/12/28	44	135.49	47	136.21	138.00	-3	11,835	-0.03%
2020/12/25	6	130.50	10.2	130.27	131.00	-4.2	11,339	-0.04%
2020/12/24	15	129.13	13	130.31	127.00	2	11,406	0.02%
2020/12/23	0	0.00	2	127.50	128.00	-2	11,591	-0.02%
2020/12/22	2	122.00	2	124.25	122.00	0	11,699	0.00%
2020/12/21	1	125.50	11	121.50	126.00	-10	11,830	-0.08%
2020/12/18	0	0.00	6	126.00	123.00	-6	11,962	-0.05%
2020/12/17	2	125.50	37	124.47	125.50	-35	12,014	-0.29%
2020/12/16	0	0.00	1	124.50	123.50	-1	12,000	-0.01%
2020/12/15	2	118.75	10	119.40	119.00	-8	12,041	-0.07%
2020/12/14	1	121.00	2	124.00	121.00	-1	12,254	-0.01%
2020/12/11	8	121.31	1	122.00	121.50	7	12,564	0.06%
2020/12/10	11	125.45	20	125.03	125.00	-9	12,969	-0.07%
2020/12/09	29	127.98	25	127.28	128.50	4	13,476	0.03%
2020/12/07	38	124.42	20	124.28	123.00	18	13,556	0.13%
2020/12/04	26	127.62	5	128.60	129.00	21	13,392	0.16%
2020/12/03	34	131.38	30	131.88	128.00	4	13,218	0.03%
2020/12/02	9	130.00	37.2	129.91	131.00	-28.2	12,834	-0.22%
2020/12/01	5	121.90	2	122.25	123.50	3	12,089	0.02%
2020/11/30	11	122.09	0	0.00	121.50	11	12,080	0.09%
2020/11/27	8	123.25	4	122.75	122.00	4	11,996	0.03%
2020/11/26	22	123.27	22	124.07	124.50	0	11,870	0.00%
2020/11/25	4	117.50	4	118.00	117.00	0	11,431	0.00%
2020/11/24	7	120.86	2	121.50	120.50	5	11,304	0.04%
2020/11/23	26	125.02	3	125.67	122.00	23	11,216	0.21%
2020/11/20	23	120.98	18	120.64	126.00	5	10,951	0.05%
2020/11/19	5	121.20	11	121.59	121.00	-6	10,676	-0.06%
2020/11/18	41	119.49	44	119.95	121.50	-3	10,487	-0.03%
2020/11/17	69	123.20	60	122.70	118.50	9	10,075	0.09%
2020/11/16	28	115.57	46.3	117.43	119.00	-18.3	9,131	-0.20%
2020/11/13	2	104.25	14	105.82	108.50	-12	8,563	-0.14%
2020/11/12	5	103.10	6	104.25	104.50	-1	8,433	-0.01%
2020/11/11	1	102.50	0	0.00	102.50	1	8,359	0.01%
2020/11/10	10	102.10	1	102.00	100.50	9	8,369	0.11%
2020/11/09	3	103.33	2	104.00	104.00	1	8,364	0.01%
2020/11/06	3	103.67	2	103.50	103.00	1	8,358	0.01%
2020/11/05	6	101.50	6	102.50	103.00	0	8,347	0.00%
2020/11/04	14	103.14	36	103.18	102.50	-22	8,368	-0.26%
2020/11/02	1	99.50	0	0.00	99.50	1	8,522	0.01%
2020/10/30	0	0.00	5	100.00	98.50	-5	8,509	-0.06%
2020/10/29	9	100.32	1	101.00	100.50	8	8,513	0.09%
2020/10/28	5	103.10	6	103.17	102.00	-1	8,516	-0.01%
2020/10/27	1	101.00	3	103.17	104.50	-2	8,513	-0.02%
2020/10/26	4	104.75	2	102.00	102.00	2	8,498	0.02%
2020/10/23	2	102.25	4	103.63	104.00	-2	8,564	-0.02%
2020/10/22	5	101.50	2	100.75	101.00	3	8,547	0.04%
2020/10/21	0	0.00	3	102.83	102.50	-3	8,582	-0.03%
2020/10/20	2	103.00	3	103.00	102.50	-1	8,585	-0.01%
2020/10/19	2	103.00	2	102.00	103.00	0	8,628	0.00%
2020/10/16	6	102.50	5	102.70	101.00	1	8,639	0.01%
2020/10/15	21	104.00	0	0.00	103.50	21	8,629	0.24%
2020/10/14	12	107.79	18	107.42	105.00	-6	8,754	-0.07%
2020/10/13	2	104.50	0	0.00	106.00	2	8,527	0.02%
2020/10/12	6	104.33	18	104.83	106.00	-12	8,498	-0.14%
2020/10/08	8	102.06	2	101.75	101.00	6	8,424	0.07%
2020/10/07	19	104.47	18	105.25	102.50	1	8,470	0.01%
2020/10/06	20	104.13	27	104.54	104.50	-7	8,478	-0.08%
2020/10/05	9	101.72	14	103.21	103.50	-5	8,798	-0.06%
2020/09/30	6	100.75	1	101.50	101.50	5	9,160	0.05%
2020/09/29	16	100.44	22	101.09	101.00	-6	9,258	-0.06%
2020/09/28	12	100.03	26	99.14	102.00	-14	9,259	-0.15%
2020/09/25	25	94.34	13	95.22	94.60	12	9,281	0.13%
2020/09/24	19	98.65	10	98.46	97.10	9	9,450	0.10%
2020/09/23	6	99.20	13	100.30	102.00	-7	9,534	-0.07%
2020/09/22	6	97.17	0	0.00	98.00	6	9,348	0.06%
2020/09/21	3	99.00	4	99.35	97.40	-1	9,295	-0.01%
2020/09/18	3	99.30	1.3	98.60	98.60	1.7	9,229	0.02%
2020/09/17	10	101.90	15	101.67	100.00	-5	9,114	-0.05%
2020/09/16	6	100.75	19	101.49	100.00	-13	8,922	-0.15%
2020/09/15	46	99.80	34	99.64	102.00	12	8,637	0.14%
2020/09/14	47.2	99.42	55.1	99.64	96.70	-8	8,137	-0.10%
2020/09/11	9	93.77	20	93.21	95.30	-11	7,562	-0.15%
2020/09/10	2	89.50	4	89.85	89.20	-2	7,233	-0.03%
2020/09/09	4	87.83	1	87.60	89.00	3	7,201	0.04%
2020/09/08	0	0.00	1	87.60	88.20	-1	7,241	-0.01%
2020/09/07	2	88.50	0	0.00	87.40	2	7,315	0.03%
2020/09/04	1	87.00	4	86.28	87.40	-3	7,363	-0.04%
2020/09/03	5	89.14	2	90.05	88.00	3	7,371	0.04%
2020/09/02	1	86.20	1	86.10	87.30	0	7,348	0.00%
2020/09/01	0	0.00	2	85.30	85.10	-2	7,370	-0.03%
2020/08/31	2	87.15	1	87.20	86.30	1	7,492	0.01%
2020/08/28	2	86.95	2	86.85	87.20	0	7,879	0.00%
2020/08/27	1	87.50	0	0.00	88.10	1	7,968	0.01%
2020/08/26	1	89.10	4	89.40	89.50	-3	8,010	-0.04%
2020/08/25	4	84.95	2	84.90	85.00	2	7,989	0.03%
2020/08/24	1	83.90	1	84.40	85.00	0	8,016	0.00%
2020/08/21	1	83.60	1	84.40	84.50	0	8,076	0.00%
2020/08/20	3	80.83	7	82.33	81.50	-4	8,083	-0.05%
2020/08/19	6	87.68	2	89.15	86.20	4	8,041	0.05%
2020/08/18	5	88.80	1	89.00	88.80	4	8,071	0.05%
2020/08/17	0	0.00	1	91.70	91.70	-1	8,058	-0.01%
2020/08/14	4	91.88	7	92.40	92.60	-3	8,104	-0.04%
2020/08/13	4	92.58	1	93.10	91.60	3	8,157	0.04%
2020/08/12	0	0.00	1	93.10	93.10	-1	8,303	-0.01%
2020/08/11	1	94.50	0	0.00	94.60	1	8,348	0.01%
2020/08/10	3	97.47	0	0.00	96.10	3	8,378	0.04%
2020/08/07	7	100.00	7	99.64	98.50	0	8,401	0.00%
2020/08/05	6	97.70	3	97.70	97.50	3	8,329	0.04%
2020/08/04	1	96.10	2	96.20	96.60	-1	8,709	-0.01%
2020/08/03	1	96.70	0	0.00	96.10	1	9,128	0.01%
2020/07/31	1	94.40	1	96.50	97.20	0	9,216	0.00%
2020/07/30	2	93.90	2	94.50	94.50	0	9,312	0.00%
2020/07/29	0	0.00	1	92.20	93.80	-1	9,369	-0.01%
2020/07/28	8	94.84	8	95.30	91.90	0	9,396	0.00%
2020/07/27	5	96.32	0	0.00	95.90	5	9,428	0.05%
2020/07/24	6	96.78	3	99.10	96.10	3	9,679	0.03%
2020/07/23	1	99.50	3	98.83	98.60	-2	9,680	-0.02%
2020/07/22	2	98.75	2	99.20	99.10	0	9,783	0.00%
2020/07/21	4	97.20	0	0.00	97.70	4	9,763	0.04%
2020/07/20	9.2	95.37	7	95.44	95.40	2.2	9,771	0.02%
2020/07/17	6	97.67	7	98.27	97.20	-1	9,794	-0.01%
2020/07/16	4	97.48	4	96.73	96.30	0	9,711	0.00%
2020/07/15	3	96.33	6	96.63	96.00	-3	9,738	-0.03%
2020/07/14	5	98.88	6	99.28	97.70	-1	9,932	-0.01%
2020/07/13	4	101.50	5	100.70	102.00	-1	9,837	-0.01%
2020/07/10	21	102.02	31.8	101.33	101.00	-10.8	9,772	-0.11%
2020/07/09	54	110.22	43	110.44	107.00	11	9,605	0.11%
2020/07/08	30	106.55	44	106.32	110.50	-14	9,125	-0.15%
2020/07/07	10	101.40	12	101.25	101.00	-2	8,593	-0.02%
2020/07/06	16	100.33	52	100.56	101.00	-36	8,494	-0.42%
2020/07/03	23.2	99.88	16	100.81	98.20	7.2	8,424	0.08%
2020/07/02	18	98.45	30.1	99.04	99.10	-12.1	8,282	-0.15%
2020/07/01	8	95.24	10	94.68	95.60	-2	7,965	-0.03%
2020/06/30	5	90.30	11	90.47	90.50	-6	7,750	-0.08%
2020/06/29	12	90.33	2	90.70	90.60	10	7,847	0.13%
2020/06/24	0	0.00	1	93.20	91.90	-1	7,896	-0.01%
2020/06/23	3	92.90	0	0.00	92.20	3	8,098	0.04%
2020/06/22	6	93.77	6	94.33	93.40	0	8,226	0.00%
2020/06/19	0	0.00	1	94.00	93.40	-1	8,300	-0.01%
2020/06/18	1	93.40	2	93.10	93.10	-1	8,361	-0.01%
2020/06/17	4	92.35	11	92.55	93.00	-7	8,467	-0.08%
2020/06/16	4	93.20	2	92.65	93.30	2	8,585	0.02%
2020/06/12	6	88.13	6.1	89.22	91.40	-0.1	8,897	0.00%
2020/06/11	2	93.70	6	91.30	90.10	-4	9,037	-0.04%
2020/06/10	10	94.84	2	94.60	94.50	8	9,128	0.09%
2020/06/09	10	93.14	10	92.99	93.70	0	9,272	0.00%
2020/06/08	2	94.05	2	94.25	93.00	0	9,412	0.00%
2020/06/05	1	93.70	3	94.03	94.00	-2	9,435	-0.02%
2020/06/04	5	94.50	2	95.00	93.50	3	9,492	0.03%
2020/06/03	17	95.22	16	96.24	93.70	1	9,494	0.01%
2020/06/02	52	92.38	1	93.40	91.10	51	9,284	0.55%
2020/06/01	1	91.40	5	91.42	91.90	-4	9,379	-0.04%
2020/05/29	6	88.60	3	89.27	90.80	3	9,702	0.03%
2020/05/28	1	89.10	0	0.00	87.80	1	9,720	0.01%
2020/05/27	0	0.00	2	89.00	88.80	-2	9,788	-0.02%
2020/05/26	2	88.40	3	89.10	88.50	-1	9,806	-0.01%
2020/05/25	1	86.10	6	88.33	88.80	-5	9,789	-0.05%
2020/05/22	24	87.48	29	87.30	85.90	-5	9,781	-0.05%
2020/05/21	6	87.68	3	87.53	88.80	3	9,752	0.03%
2020/05/20	3	85.87	3	85.60	85.30	0	9,695	0.00%
2020/05/19	12	86.27	11	86.52	86.70	1	9,667	0.01%
2020/05/18	7	87.09	2	88.55	85.80	5	9,616	0.05%
2020/05/15	6	93.05	46	91.15	91.10	-40	9,483	-0.42%
2020/05/14	1	93.50	35	94.01	92.30	-34	9,493	-0.36%
2020/05/13	6	94.13	5	93.74	95.30	1	9,489	0.01%
2020/05/12	10	94.25	5	94.64	93.40	5	9,548	0.05%
2020/05/11	51	98.93	40	98.09	97.50	11	9,540	0.12%
2020/05/08	69	94.18	107	95.05	96.10	-38	9,189	-0.41%	大賣/
2020/05/07	10	90.80	9	91.16	91.40	1	8,821	0.01%
2020/05/06	8	89.98	5	90.08	89.00	3	8,781	0.03%
2020/05/05	5	88.34	16	89.09	88.50	-11	8,759	-0.13%
2020/05/04	8	88.69	4	88.80	88.50	4	9,065	0.04%
2020/04/30	30	91.85	29	92.48	90.60	1	9,148	0.01%
2020/04/29	34	92.86	29	92.43	91.50	5	9,139	0.05%
2020/04/28	6	89.60	31	89.40	89.80	-25	8,958	-0.28%
2020/04/27	25	89.69	10	88.99	88.70	15	9,014	0.17%
2020/04/24	53	87.98	0	0.00	87.60	53	8,918	0.59%
2020/04/23	13	88.05	17	88.15	87.00	-4	8,920	-0.04%
2020/04/22	5	85.22	1	84.20	87.50	4	8,959	0.04%
2020/04/21	24	86.74	24	87.60	86.10	0	8,978	0.00%
2020/04/20	30	87.14	28	86.92	87.90	2	9,018	0.02%
2020/04/17	22	91.31	9	92.17	88.10	13	8,971	0.14%
2020/04/16	9	87.66	13	87.77	87.80	-4	8,827	-0.05%
2020/04/15	2	87.70	5.1	88.04	87.80	-3.1	8,853	-0.04%
2020/04/14	44	87.86	6.3	86.45	88.00	37.7	9,047	0.42%
2020/04/13	13	84.84	10	84.96	85.30	3	9,083	0.03%
2020/04/10	1	87.40	41	86.50	86.20	-40	9,123	-0.44%
2020/04/09	15	89.10	11	87.63	86.50	4	9,195	0.04%
2020/04/08	6	89.90	4	90.08	89.60	2	9,340	0.02%
2020/04/07	5	86.24	40	88.88	87.30	-35	9,232	-0.38%
2020/04/06	12	79.67	13	80.59	81.20	-1	9,085	-0.01%
2020/04/01	6	78.25	12	78.48	79.50	-6	9,076	-0.07%
2020/03/31	47	78.96	36	78.44	77.90	11	9,050	0.12%
2020/03/30	4	75.30	2	76.35	78.40	2	9,000	0.02%
2020/03/27	22	77.75	38	77.68	75.70	-16	8,991	-0.18%
2020/03/26	24	74.03	29	73.58	75.70	-5	8,840	-0.06%
2020/03/25	58	75.40	20	75.06	75.70	38	8,754	0.43%
2020/03/24	10	68.48	12	68.58	69.80	-2	8,674	-0.02%
2020/03/23	23	62.91	15	62.79	63.80	8	8,641	0.09%
2020/03/20	173	62.97	196	62.42	63.30	-23	8,804	-0.26%	大買/大賣/
2020/03/19	27	60.20	41	57.91	57.60	-14	8,700	-0.16%
2020/03/18	10	70.89	10	71.06	64.00	0	8,591	0.00%
2020/03/17	17	72.76	9	74.49	70.50	8	8,513	0.09%
2020/03/16	35	81.90	30	82.93	75.60	5	8,509	0.06%
2020/03/13	24	79.93	20	80.56	83.50	4	8,405	0.05%
2020/03/12	43	88.98	41	88.61	87.70	2	8,233	0.02%
2020/03/11	62	95.17	91	96.00	92.40	-29	8,168	-0.36%
2020/03/10	29	93.40	6	93.30	95.90	23	8,272	0.28%
2020/03/09	21	93.72	24	95.05	92.40	-3	8,457	-0.04%
2020/03/06	25	100.70	4	100.70	98.60	21	8,419	0.25%
2020/03/05	9	99.60	8	99.80	99.60	1	8,434	0.01%
2020/03/04	16	98.63	18	98.58	96.80	-2	8,409	-0.02%
2020/03/03	2	96.05	2	96.50	95.70	0	8,435	0.00%
2020/03/02	5	86.52	6	90.07	94.40	-1	8,804	-0.01%
2020/02/27	16	95.91	13	96.02	90.00	3	9,012	0.03%
2020/02/26	7	96.76	8	96.78	96.00	-1	8,934	-0.01%
2020/02/25	10	93.07	8	96.48	97.80	2	8,892	0.02%
2020/02/24	10	95.55	2	95.90	95.00	8	8,833	0.09%
2020/02/21	2	97.55	1	98.50	97.80	1	8,794	0.01%
2020/02/20	7	98.66	5	98.20	97.60	2	8,782	0.02%
2020/02/19	1	97.50	0	0.00	97.70	1	8,733	0.01%
2020/02/18	11	97.37	3	98.10	96.50	8	8,702	0.09%
2020/02/17	7	97.20	8	97.69	97.20	-1	8,639	-0.01%
2020/02/14	0	0.00	1	100.00	99.90	-1	8,553	-0.01%
2020/02/13	7	102.00	6	100.83	100.00	1	8,543	0.01%
2020/02/12	44	101.30	18	102.14	101.00	26	8,589	0.30%
2020/02/11	1	97.00	9	98.80	99.70	-8	8,629	-0.09%
2020/02/10	12	96.28	4	96.28	95.40	8	8,773	0.09%
2020/02/07	5	99.72	6	100.55	97.00	-1	9,047	-0.01%
2020/02/06	25	99.36	16	99.53	100.50	9	9,113	0.10%
2020/02/05	26	99.25	27	99.89	97.80	-1	9,034	-0.01%
2020/02/04	4	95.80	15	95.25	96.40	-11	8,705	-0.13%
2020/02/03	21	87.12	29	91.08	94.90	-8	8,610	-0.09%
2020/01/31	3	89.87	16	88.60	91.20	-13	8,511	-0.15%
2020/01/30	17	88.63	4	91.10	87.30	13	8,531	0.15%
2020/01/20	1	95.00	8	95.36	96.90	-7	8,456	-0.08%
2020/01/16	4	94.50	2	94.35	95.30	2	8,427	0.02%
2020/01/15	22	95.77	21	96.51	95.80	1	8,401	0.01%
2020/01/14	40	95.10	38	94.69	95.20	2	8,835	0.02%
2020/01/13	11	90.48	8	90.45	90.70	3	9,053	0.03%
2020/01/10	11	88.85	21	89.19	89.30	-10	9,268	-0.11%
2020/01/09	5	91.52	0	0.00	91.80	5	9,510	0.05%
2020/01/08	22	92.42	52	92.12	90.20	-30	10,031	-0.30%
2020/01/07	24	99.96	23	101.10	97.60	1	10,026	0.01%
2020/01/06	25	100.12	22	102.32	100.00	3	10,400	0.03%
2020/01/03	49	102.60	23	104.17	101.50	26	10,881	0.24%
2020/01/02	7	104.57	6	103.50	105.00	1	11,064	0.01%
2019/12/31	2	99.50	1	99.00	99.50	1	10,948	0.01%
2019/12/30	55	99.80	1	100.00	99.00	54	11,076	0.49%
2019/12/27	1	101.00	1	102.00	101.50	0	11,597	0.00%
2019/12/26	3	100.00	0	0.00	100.00	3	11,658	0.03%
2019/12/25	0	0.00	1	100.50	100.00	-1	11,688	-0.01%
2019/12/24	2	99.15	1	98.70	98.30	1	11,747	0.01%
2019/12/23	2	100.50	1	104.00	99.90	1	11,804	0.01%
2019/12/20	7	105.79	0	0.00	103.50	7	11,897	0.06%
2019/12/19	1	104.50	2	105.75	105.50	-1	12,162	-0.01%
2019/12/18	9	108.50	6	110.00	106.00	3	12,220	0.02%
2019/12/17	7	110.36	7	110.21	109.50	0	12,325	0.00%
2019/12/16	0	104.50	0	0.00	104.50	0	12,218	0.00%
2019/12/13	1	106.50	1	106.50	104.50	0	12,755	0.00%
2019/12/12	1	105.50	0	0.00	104.50	1	13,105	0.01%
2019/12/11	4	104.63	3	104.17	104.00	1	13,238	0.01%
2019/12/10	1	102.00	0	0.00	102.00	1	13,436	0.01%
2019/12/09	2	105.00	1	105.00	103.50	1	13,574	0.01%
2019/12/06	8	105.31	6	105.67	105.50	2	13,831	0.01%
2019/12/05	4	106.63	3	107.00	104.00	1	14,405	0.01%
2019/12/04	10	109.55	9	109.50	107.50	1	14,663	0.01%
2019/12/03	10	107.90	45	107.61	108.50	-35	14,865	-0.24%
2019/12/02	7	107.29	36	106.25	106.00	-29	15,401	-0.19%
2019/11/29	16	111.72	20	112.20	111.50	-4	15,404	-0.03%
2019/11/28	51	114.85	26	113.38	112.00	25	15,298	0.16%
2019/11/27	111	110.85	74	111.08	111.00	37	14,921	0.25%	大買/
2019/11/26	2	102.00	4	106.88	108.50	-2	14,529	-0.01%
2019/11/21	1	92.00	1	92.50	94.20	0	14,551	0.00%
2019/11/20	0	0.00	1	92.80	94.20	-1	14,664	-0.01%
2019/11/13	1	100.50	0	0.00	102.00	1	14,962	0.01%
2019/11/12	0	0.00	10	98.00	98.10	-10	15,137	-0.07%
2019/11/11	33	104.68	24	105.67	103.00	9	15,473	0.06%
2019/11/08	47	109.84	44	109.11	108.50	3	15,364	0.02%
2019/11/07	28	110.98	28	111.80	109.50	0	15,210	0.00%
2019/11/06	45	116.86	36	119.22	115.00	9	15,132	0.06%
2019/11/05	12	122.63	10	119.20	124.00	2	14,872	0.01%
2019/11/04	12	115.50	8	114.56	115.00	4	14,941	0.03%
2019/11/01	0	0.00	2	113.25	114.50	-2	15,078	-0.01%
2019/10/31	1	111.00	1	108.50	108.50	0	15,118	0.00%
2019/10/30	1	108.00	1	110.50	112.00	0	15,199	0.00%
2019/10/29	4	108.50	13	113.12	109.50	-9	15,252	-0.06%
2019/10/28	3	117.67	1	116.00	116.50	2	15,252	0.01%
2019/10/25	1	115.00	0	0.00	113.50	1	15,235	0.01%
2019/10/24	0	0.00	2	115.50	115.50	-2	15,301	-0.01%
2019/10/23	8	115.63	1	115.00	115.00	7	15,372	0.05%
2019/10/22	13	118.81	13	119.54	119.00	0	15,430	0.00%
2019/10/21	20	111.45	24	111.60	113.00	-4	15,094	-0.03%
2019/10/18	31	110.24	14	109.96	108.00	17	15,045	0.11%
2019/10/17	20	104.38	33	105.02	110.00	-13	15,039	-0.09%
2019/10/16	43	106.30	43	106.14	100.50	0	14,737	0.00%
2019/10/15	29	106.16	27	106.22	106.00	2	14,272	0.01%
2019/10/14	21	107.93	21	108.33	107.50	0	14,100	0.00%
2019/10/09	52	95.91	63.2	97.65	100.50	-11.2	13,740	-0.08%
2019/10/08	36	90.71	37	90.77	91.40	-1	13,266	-0.01%
2019/10/07	8	88.70	8	88.86	88.70	0	13,351	0.00%
2019/10/04	11	88.54	10	88.29	87.60	1	13,312	0.01%
2019/10/03	97	88.92	86	89.07	88.30	11	13,326	0.08%
2019/10/02	6	85.40	20	85.04	85.80	-14	12,862	-0.11%
2019/10/01	3	84.10	8	83.76	84.70	-5	12,819	-0.04%
2019/09/27	2	83.25	3	82.57	83.90	-1	12,934	-0.01%
2019/09/26	7	84.21	2	84.60	84.40	5	12,980	0.04%
2019/09/25	8	83.64	14	82.93	83.90	-6	12,975	-0.05%
2019/09/24	14	83.41	29	85.41	82.60	-15	13,061	-0.11%
2019/09/23	1	88.10	4	87.50	87.50	-3	12,912	-0.02%
2019/09/20	6	87.17	11	86.58	87.30	-5	13,227	-0.04%
2019/09/19	26	86.80	27	86.69	86.60	-1	13,442	-0.01%
2019/09/18	149	86.98	140	86.65	86.00	9	13,397	0.07%	大買/大賣/
2019/09/17	90	85.77	99	85.30	85.40	-9	12,890	-0.07%
2019/09/16	47	82.04	45	82.61	84.00	2	12,510	0.02%
2019/09/12	38	82.35	49	82.88	82.00	-11	12,372	-0.09%
2019/09/11	38	81.77	34	80.94	80.50	4	12,101	0.03%
2019/09/10	49	80.96	35	81.43	81.20	14	11,925	0.12%
2019/09/09	96	81.61	117	81.61	83.00	-21	11,628	-0.18%	大賣/
2019/09/06	84	78.95	68	78.91	78.00	16	10,977	0.15%
2019/09/05	59	77.22	64	76.66	76.20	-5	10,564	-0.05%
2019/09/04	99	74.17	105	75.18	77.10	-6	10,169	-0.06%	大賣/
2019/09/03	41	70.70	29	70.53	70.10	12	9,589	0.13%
2019/09/02	3	68.23	3	68.30	68.70	0	9,455	0.00%
2019/08/30	2	67.60	1	67.80	67.00	1	9,453	0.01%
2019/08/29	2	66.45	16	66.53	67.50	-14	9,601	-0.15%
2019/08/28	5	64.92	6	65.87	65.90	-1	9,688	-0.01%
2019/08/27	8	65.99	3	65.97	66.00	5	9,756	0.05%
2019/08/26	6	66.15	0	0.00	66.00	6	9,649	0.06%
2019/08/23	10	69.51	0	0.00	69.50	10	9,512	0.11%
2019/08/22	1	71.30	20	72.14	71.50	-19	9,384	-0.20%
2019/08/21	5	71.10	4	70.98	71.40	1	9,339	0.01%
2019/08/20	20	71.94	13	71.97	70.50	7	9,302	0.08%
2019/08/19	10	70.85	1	71.00	70.80	9	9,206	0.10%
2019/08/16	9	70.98	13	70.77	70.10	-4	9,176	-0.04%
2019/08/15	10	71.83	10	72.16	71.20	0	9,143	0.00%
2019/08/14	28	74.67	61	74.83	74.20	-33	9,003	-0.37%
2019/08/13	31	71.79	17	71.35	71.30	14	8,675	0.16%
2019/08/12	6	71.70	9	71.48	71.10	-3	8,647	-0.03%
2019/08/08	13	71.32	13	71.63	71.40	0	8,592	0.00%
2019/08/07	13	69.78	13	69.38	69.90	0	8,444	0.00%
2019/08/06	18	66.64	16	66.94	69.20	2	8,398	0.02%
2019/08/05	19	70.58	16	70.64	66.80	3	8,224	0.04%
2019/08/02	8	71.71	6	71.92	72.70	2	8,045	0.02%
2019/08/01	27	71.13	24	71.57	73.50	3	7,985	0.04%
2019/07/31	15	71.79	11	71.20	71.00	4	7,850	0.05%
2019/07/30	5	73.50	3	71.57	71.70	2	7,746	0.03%
2019/07/29	4	74.65	5	73.64	73.80	-1	7,627	-0.01%
2019/07/26	11	73.78	13	73.72	74.30	-2	7,588	-0.03%
2019/07/25	3	72.67	1	74.40	74.60	2	7,550	0.03%
2019/07/24	15	73.43	9	73.39	72.80	6	7,436	0.08%
2019/07/23	20	73.60	37	73.55	72.80	-17	7,315	-0.23%
2019/07/22	61	74.19	45	73.86	74.00	16	7,166	0.22%
2019/07/19	35	71.00	34	71.18	72.40	1	6,836	0.01%
2019/07/18	8	68.85	7	68.61	68.90	1	6,579	0.02%
2019/07/17	6	70.03	4	69.75	69.00	2	6,507	0.03%
2019/07/16	1	69.00	3	69.30	68.50	-2	6,374	-0.03%
2019/07/15	19	71.14	24	70.96	69.80	-5	6,340	-0.08%
2019/07/12	18	72.32	15	72.03	72.00	3	6,566	0.05%
2019/07/11	42	71.47	45	71.60	72.50	-3	6,451	-0.05%
2019/07/10	17	67.50	16	68.33	68.40	1	6,067	0.02%
2019/07/09	24	67.71	24	67.68	67.50	0	5,994	0.00%
2019/07/08	16	66.59	16	66.57	66.40	0	5,837	0.00%
2019/07/05	15	64.95	14	64.87	65.10	1	5,746	0.02%
2019/07/04	39	64.95	39	64.71	64.00	0	5,678	0.00%
2019/07/03	44	66.45	43	65.98	65.00	1	5,522	0.02%
2019/07/02	11	64.84	16	64.94	66.00	-5	5,438	-0.09%
2019/07/01	28	66.03	24	65.93	65.60	4	5,352	0.07%
2019/06/28	24	64.33	28	64.30	64.50	-4	5,160	-0.08%
2019/06/27	50	62.23	64	62.74	65.00	-14	5,060	-0.28%
2019/06/26	42	60.30	27	60.37	60.20	15	4,783	0.31%
2019/06/25	7	57.16	6	57.25	57.10	1	4,876	0.02%
2019/06/24	2	57.50	0	0.00	57.40	2	5,093	0.04%
2019/06/21	2	57.55	2	56.20	56.10	0	5,048	0.00%
2019/06/20	3	56.03	6	56.32	56.60	-3	4,983	-0.06%
2019/06/19	20	54.45	21	54.42	55.10	-1	5,046	-0.02%
2019/06/18	1	53.70	6	53.20	53.00	-5	4,947	-0.10%
2019/06/17	1	52.30	1	52.80	52.80	0	4,964	0.00%
2019/06/14	7	52.47	8	52.08	52.00	-1	5,048	-0.02%
2019/06/13	1	52.60	4	52.53	53.00	-3	5,187	-0.06%
2019/06/12	8	52.60	9	52.47	52.10	-1	5,480	-0.02%
2019/06/11	7	51.40	8	51.73	52.10	-1	5,405	-0.02%
2019/06/10	16	51.73	13	51.41	51.50	3	5,338	0.06%
2019/06/06	9	50.04	9	50.34	50.80	0	5,275	0.00%
2019/06/05	47	50.53	50	50.48	49.95	-3	5,209	-0.06%
2019/06/04	33	48.41	31	48.41	48.55	2	5,016	0.04%
2019/06/03	23	47.24	24	47.48	48.15	-1	4,902	-0.02%
2019/05/31	1	44.00	1	44.20	43.80	0	4,754	0.00%
2019/05/30	1	42.15	0	0.00	42.50	1	4,751	0.02%
2019/05/22	1	42.20	0	0.00	41.80	1	4,936	0.02%
2019/05/17	1	43.20	0	0.00	43.80	1	5,016	0.02%
2019/05/16	20	46.50	37	46.17	45.25	-17	5,312	-0.32%
2019/05/15	21	47.50	3	47.55	47.50	18	5,368	0.34%
2019/05/13	9	48.53	4	49.33	47.80	5	5,543	0.09%
2019/05/10	1	51.30	0	0.00	51.00	1	5,558	0.02%
2019/05/09	0	0.00	3	50.77	50.40	-3	5,544	-0.05%
2019/05/08	0	0.00	2	50.60	50.70	-2	5,517	-0.04%
2019/05/06	0	0.00	3	50.80	50.70	-3	5,630	-0.05%
2019/05/03	1	52.50	2	52.80	52.70	-1	5,628	-0.02%
2019/05/02	5	52.28	1	52.70	53.00	4	5,637	0.07%
2019/04/30	1	50.50	0	0.00	50.50	1	5,604	0.02%
2019/04/29	0	0.00	6	51.10	50.00	-6	5,725	-0.10%
2019/04/26	0	0.00	1	50.50	51.70	-1	5,741	-0.02%
2019/04/25	0	0.00	1	52.60	52.50	-1	5,731	-0.02%
2019/04/24	0	0.00	12	52.70	52.90	-12	5,765	-0.21%
2019/04/22	4	54.30	2	54.00	54.00	2	5,789	0.03%
2019/04/19	1	54.00	1	54.00	54.00	0	5,830	0.00%
2019/04/18	32	54.93	18	55.22	53.70	14	5,847	0.24%
2019/04/17	1	52.80	0	0.00	52.70	1	5,583	0.02%
2019/04/16	1	52.50	0	0.00	52.70	1	5,734	0.02%
2019/04/15	2	52.55	0	0.00	53.00	2	5,824	0.03%
2019/04/12	9	52.26	10	52.55	52.00	-1	5,956	-0.02%
2019/04/11	16	53.34	11	53.44	53.10	5	6,111	0.08%
2019/04/10	3	54.60	3	53.90	54.00	0	6,532	0.00%
2019/04/09	2	54.50	5	54.08	54.00	-3	7,067	-0.04%
2019/04/08	9	54.68	19	54.66	54.30	-10	7,208	-0.14%
2019/04/03	1	53.10	16	53.21	53.30	-15	7,461	-0.20%
2019/04/02	10	55.22	12	54.48	54.30	-2	7,776	-0.03%
2019/04/01	9	54.47	9	54.19	54.00	0	7,759	0.00%
2019/03/29	14	54.46	20	54.71	54.00	-6	7,666	-0.08%
2019/03/28	51	55.29	36	55.36	52.80	15	7,511	0.20%
2019/03/27	18	52.38	29	52.91	53.90	-11	7,012	-0.16%
2019/03/26	0	0.00	10	48.70	49.00	-10	6,655	-0.15%
2019/03/25	1	48.65	9	48.48	48.45	-8	6,643	-0.12%
2019/03/22	12	49.96	7	49.89	49.90	5	6,623	0.08%
2019/03/21	0	48.95	4	48.81	48.85	-4	6,491	-0.06%
2019/03/20	2	49.08	2	49.00	48.80	0	6,638	0.00%
2019/03/19	0	49.05	6	49.15	49.05	-6	6,655	-0.09%
2019/03/18	24	49.07	14	48.75	48.70	10	6,553	0.15%
2019/03/15	13	48.52	7	49.10	47.50	6	6,382	0.09%
2019/03/14	2	46.85	0	0.00	46.25	2	6,063	0.03%
2019/03/12	2	46.20	0	0.00	46.00	2	6,160	0.03%
2019/03/08	3	44.83	0	0.00	45.20	3	6,283	0.05%
2019/03/07	1	45.25	0	0.00	45.40	1	6,448	0.02%
2019/03/05	2	47.60	0	0.00	47.50	2	6,528	0.03%
2019/03/04	1	47.40	4	46.98	47.80	-3	6,592	-0.05%
2019/02/27	2	46.98	0	0.00	46.90	2	6,590	0.03%
2019/02/26	2	48.05	2	48.05	47.80	0	6,617	0.00%
2019/02/25	4	48.39	3	48.17	47.80	1	6,610	0.02%
2019/02/21	5	48.26	0	0.00	48.45	5	6,544	0.08%
2019/02/20	1	48.80	2	48.13	47.95	-1	6,498	-0.02%
2019/02/19	2	48.25	4	48.24	48.00	-2	6,403	-0.03%
2019/02/18	3	48.17	24	48.11	47.60	-21	6,414	-0.33%
2019/02/15	10	49.76	11	49.31	47.55	-1	6,359	-0.02%
2019/02/14	22	46.87	3	46.18	46.75	19	6,030	0.32%
2019/02/13	6	46.28	1	45.85	46.10	5	5,949	0.08%
2019/02/12	7	45.31	7	45.86	46.20	0	5,884	0.00%
2019/02/11	3	44.52	6	44.22	44.55	-3	5,769	-0.05%
2019/01/30	2	43.13	0	0.00	43.00	2	5,735	0.03%
2019/01/29	2	43.50	0	0.00	43.15	2	5,798	0.03%
2019/01/28	0	0.00	2	44.20	44.10	-2	5,802	-0.03%
2019/01/25	7	44.53	33	44.42	44.15	-26	5,810	-0.45%
2019/01/24	0	0.00	8	43.65	43.40	-8	5,742	-0.14%
2019/01/23	8	43.10	8	43.09	43.30	0	5,746	0.00%
2019/01/22	16	42.97	2	42.90	42.50	14	5,729	0.24%
2019/01/21	39	43.27	15	43.01	42.90	24	5,709	0.42%
2019/01/18	6	42.82	0	0.00	42.95	6	5,604	0.11%
2019/01/17	4	44.01	3	43.22	43.05	1	5,601	0.02%
2019/01/15	5	45.16	3	45.20	44.95	2	5,569	0.04%
2019/01/14	1	45.30	1	45.10	44.70	0	5,556	0.00%
2019/01/11	3	46.13	3	45.30	45.25	0	5,558	0.00%
2019/01/10	10	45.94	15	45.77	45.50	-5	5,491	-0.09%
2019/01/09	11	45.87	10	45.74	45.10	1	5,407	0.02%
2019/01/08	31	45.71	29	45.79	45.70	2	5,307	0.04%
2019/01/07	12	46.02	16	45.66	44.15	-4	5,135	-0.08%
2019/01/04	12	44.65	20	44.84	45.00	-8	5,047	-0.16%
2019/01/03	39	47.02	37	47.04	45.85	2	4,916	0.04%
2019/01/02	99	48.27	103	48.29	48.50	-4	4,756	-0.08%	大賣/
2018/12/28	115	46.73	103	46.85	47.90	12	4,319	0.28%	大買/大賣/
2018/12/27	29	43.93	26	43.79	43.90	3	3,808	0.08%
2018/12/26	98	45.31	105	45.42	42.00	-7	3,655	-0.19%	大賣/
2018/12/25	22	44.16	81	43.43	44.85	-59	3,311	-1.78%
2018/12/24	17	40.91	22	42.03	41.75	-5	2,931	-0.17%
2018/12/22	0	0.00	1	38.80	39.10	-1	2,883	-0.03%
2018/12/21	1	38.30	0	0.00	39.40	1	2,892	0.03%
2018/12/20	3	39.18	1	39.15	38.50	2	2,885	0.07%
2018/12/19	0	0.00	2	40.40	40.15	-2	2,911	-0.07%
2018/12/18	2	40.25	0	0.00	40.25	2	2,911	0.07%
2018/12/17	5	42.01	0	0.00	41.80	5	2,892	0.17%
2018/12/14	21	41.87	0	0.00	41.85	21	2,893	0.73%
2018/12/13	13	43.63	7	43.04	43.00	6	2,877	0.21%
2018/12/11	1	39.50	0	0.00	39.45	1	2,657	0.04%
2018/12/05	3	41.78	2	41.88	41.55	1	2,854	0.04%
2018/12/04	60	41.94	20	41.80	41.80	40	2,842	1.41%
2018/12/03	34	41.65	30	42.38	42.45	4	2,839	0.14%
2018/11/30	6	41.08	51	41.50	40.25	-45	2,770	-1.62%
2018/11/29	35	40.27	48	40.03	40.40	-13	2,639	-0.49%
2018/11/28	10	38.10	13	38.45	38.60	-3	2,650	-0.11%
2018/11/27	32	38.01	1	36.90	37.95	31	2,627	1.18%
2018/11/26	1	36.55	0	0.00	36.70	1	2,557	0.04%
2018/11/23	1	36.95	0	0.00	36.15	1	2,564	0.04%
2018/11/22	27	36.70	1	37.35	36.50	26	2,519	1.03%
2018/11/21	1	36.15	0	0.00	36.45	1	2,504	0.04%
2018/11/15	8	36.63	0	0.00	36.20	8	2,482	0.32%
2018/11/14	3	38.80	0	0.00	38.00	3	2,415	0.12%
2018/11/13	2	36.25	2	36.40	39.65	0	2,406	0.00%
2018/11/08	1	41.60	1	40.65	40.15	0	2,469	0.00%
2018/11/06	0	0.00	3	41.73	41.00	-3	2,523	-0.12%
2018/11/05	2	40.98	0	0.00	40.90	2	2,478	0.08%
2018/11/01	4	39.88	2	40.60	39.80	2	2,459	0.08%
2018/10/31	6	37.65	6	38.30	38.40	0	2,464	0.00%
2018/10/29	0	0.00	1	36.25	36.20	-1	2,473	-0.04%
2018/10/24	19	39.41	19	39.42	39.40	0	2,583	0.00%
2018/10/23	29	40.87	29	41.09	40.25	0	2,666	0.00%
2018/10/22	3	42.53	3	42.70	42.35	0	2,671	0.00%
2018/10/19	3	41.62	1	41.50	42.45	2	2,701	0.07%
2018/10/12	0	0.00	1	39.25	39.30	-1	3,074	-0.03%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/05	22	44.55	20	45.00	43.55	2	3,258	0.06%
2018/10/04	0	0.00	8	46.61	46.20	-8	3,325	-0.24%
2018/10/03	1	47.75	5	48.40	47.70	-4	3,350	-0.12%
2018/09/28	1	48.40	0	0.00	48.35	1	3,507	0.03%
2018/09/27	3	49.07	0	0.00	48.75	3	3,577	0.08%
2018/09/26	2	50.25	0	0.00	49.40	2	3,633	0.06%
2018/09/25	6	49.04	0	0.00	49.10	6	3,761	0.16%
2018/09/21	0	0.00	2	47.85	48.20	-2	3,890	-0.05%
2018/09/17	2	48.85	0	0.00	49.00	2	4,447	0.04%
2018/09/14	2	46.45	2	46.50	48.70	0	4,592	0.00%
2018/09/13	5	47.30	0	0.00	46.70	5	4,756	0.11%
2018/09/12	11	46.12	12	45.90	45.70	-1	4,871	-0.02%
2018/09/11	0	0.00	1	50.00	50.50	-1	4,994	-0.02%
2018/09/10	0	0.00	4	51.08	49.55	-4	5,604	-0.07%
2018/09/07	2	53.80	1	54.00	54.50	1	6,257	0.02%
2018/09/05	0	0.00	1	57.30	57.00	-1	6,570	-0.02%
2018/09/04	4	58.28	5	58.76	57.90	-1	6,611	-0.02%
2018/08/30	2	58.55	3	58.30	58.00	-1	6,861	-0.01%
2018/08/27	1	57.40	2	56.55	57.60	-1	7,060	-0.01%
2018/08/23	2	57.05	1	56.70	56.80	1	7,142	0.01%
2018/08/22	3	58.43	4	58.13	57.80	-1	7,151	-0.01%
2018/08/20	1	55.60	0	0.00	55.60	1	7,213	0.01%
2018/08/17	3	57.27	3	57.30	55.90	0	7,281	0.00%
2018/08/16	2	56.70	0	0.00	56.80	2	7,284	0.03%
2018/08/15	1	57.10	2	57.40	57.40	-1	7,251	-0.01%
2018/08/14	2	58.65	2	57.65	59.00	0	7,260	0.00%
2018/08/13	1	57.90	10	57.20	55.10	-9	7,271	-0.12%
2018/08/09	2	59.70	0	0.00	59.50	2	7,274	0.03%
2018/08/08	1	61.00	1	61.30	60.40	0	7,342	0.00%
2018/08/07	2	61.70	6	61.30	61.00	-4	7,403	-0.05%
2018/08/06	1	60.60	0	0.00	60.60	1	7,457	0.01%
2018/08/03	2	60.45	0	0.00	60.30	2	7,509	0.03%
2018/08/01	7	60.34	4	60.23	60.60	3	7,627	0.04%
2018/07/31	3	58.73	4	58.80	58.50	-1	7,749	-0.01%
2018/07/30	3	57.40	2	59.00	57.10	1	7,696	0.01%
2018/07/27	2	61.95	2	62.45	62.20	0	7,659	0.00%
2018/07/26	3	62.50	1	62.00	62.00	2	7,659	0.03%
2018/07/25	2	62.00	13	62.23	61.40	-11	7,631	-0.14%
2018/07/24	2	61.20	0	0.00	61.60	2	7,564	0.03%
2018/07/23	11	61.01	1	61.00	61.00	10	7,538	0.13%
2018/07/19	2	68.55	0	0.00	68.50	2	7,479	0.03%
2018/07/18	1	70.70	2	70.50	69.20	-1	7,561	-0.01%
2018/07/17	2	71.50	0	0.00	71.10	2	7,634	0.03%
2018/07/16	1	73.00	2	73.50	73.00	-1	7,668	-0.01%
2018/07/13	2	74.65	7	74.84	74.10	-5	7,717	-0.06%
2018/07/12	3	73.47	4	73.80	74.30	-1	7,777	-0.01%
2018/07/09	0	0.00	12	69.17	68.80	-12	8,229	-0.15%
2018/07/06	5	69.08	8	68.44	70.00	-3	8,437	-0.04%
2018/07/04	2	69.90	16	68.69	69.50	-14	8,517	-0.16%
2018/07/03	12	71.34	78	70.82	69.30	-66	8,542	-0.77%
2018/07/02	8	76.21	8	75.29	74.00	0	8,382	0.00%
2018/06/29	8	76.48	8	76.51	76.80	0	8,241	0.00%
2018/06/28	10	75.86	28	75.90	75.00	-18	8,087	-0.22%
2018/06/27	18	76.28	14	76.51	75.20	4	7,997	0.05%
2018/06/26	13	72.78	17	72.96	73.30	-4	7,753	-0.05%
2018/06/25	11	74.75	14	74.51	74.00	-3	7,689	-0.04%
2018/06/22	13	76.35	15	76.77	74.60	-2	7,564	-0.03%
2018/06/21	1	74.50	11	75.03	74.50	-10	7,364	-0.14%
2018/06/20	55	72.87	49	71.10	70.10	6	7,220	0.08%
2018/06/19	142	79.16	52	77.34	75.80	90	6,988	1.29%	大買/
2018/06/15	45	76.07	65	78.11	78.70	-20	6,386	-0.31%
2018/06/14	8	71.76	1	71.30	71.60	7	5,697	0.12%
2018/06/13	16	72.36	10	72.48	72.80	6	5,649	0.11%
2018/06/12	3	69.07	0	0.00	68.80	3	5,449	0.06%
2018/06/11	4	68.33	4	69.13	67.80	0	5,399	0.00%
2018/06/08	11	69.88	9	69.39	69.10	2	5,381	0.04%
2018/06/07	27	71.88	6	71.73	70.40	21	5,354	0.39%
2018/06/06	2	68.70	6	68.98	68.80	-4	5,211	-0.08%
2018/06/05	0	0.00	4	67.13	66.70	-4	5,110	-0.08%
2018/06/04	0	0.00	1	67.40	67.40	-1	5,120	-0.02%
2018/06/01	4	67.53	1	66.80	67.30	3	5,098	0.06%
2018/05/31	0	0.00	3	66.00	66.00	-3	5,079	-0.06%
2018/05/28	6	67.43	8	67.59	67.70	-2	5,067	-0.04%
2018/05/25	1	66.20	4	65.98	66.30	-3	5,030	-0.06%
2018/05/24	0	0.00	2	65.00	64.40	-2	4,960	-0.04%
2018/05/23	2	63.70	43	63.74	63.60	-41	4,964	-0.83%
2018/05/22	1	64.80	0	0.00	64.20	1	5,011	0.02%
2018/05/21	4	64.73	13	64.82	64.80	-9	5,012	-0.18%
2018/05/18	3	63.20	31	63.17	63.30	-28	4,974	-0.56%
2018/05/17	2	64.50	20	63.91	63.60	-18	5,028	-0.36%
2018/05/16	62	64.28	32	63.41	63.40	30	5,027	0.60%
2018/05/15	43	65.89	0	0.00	65.70	43	5,024	0.86%
2018/05/14	5	68.12	1	68.30	68.00	4	5,097	0.08%
2018/05/11	2	68.50	9	68.98	67.50	-7	5,060	-0.14%
2018/05/10	9	68.76	4	68.58	68.60	5	5,084	0.10%
2018/05/09	4	68.45	3	68.00	67.20	1	5,131	0.02%
2018/05/08	14	67.61	20	67.58	67.10	-6	5,160	-0.12%
2018/05/07	4	65.00	3	64.70	64.60	1	5,373	0.02%
2018/05/04	15	64.59	6	64.60	64.00	9	5,382	0.17%
2018/05/03	3	63.40	7	62.57	62.50	-4	5,331	-0.08%
2018/05/02	1	63.10	1	62.70	63.30	0	5,381	0.00%
2018/04/30	2	61.70	2	61.90	62.20	0	5,457	0.00%
2018/04/27	0	0.00	1	61.60	61.00	-1	5,518	-0.02%
2018/04/26	0	0.00	1	60.10	59.70	-1	5,516	-0.02%
2018/04/25	4	62.55	15	62.50	62.50	-11	5,500	-0.20%
2018/04/24	49	60.68	32	61.85	61.90	17	5,534	0.31%
2018/04/20	3	69.10	1	70.20	68.80	2	5,457	0.04%
2018/04/19	2	72.95	2	72.15	72.00	0	5,521	0.00%
2018/04/18	13	72.77	13	72.19	72.60	0	5,457	0.00%
2018/04/17	31	72.65	11	73.96	71.00	20	5,323	0.38%
2018/04/16	25	72.61	32	72.95	73.90	-7	5,120	-0.14%
2018/04/13	3	69.87	5	69.52	69.50	-2	5,003	-0.04%
2018/04/12	6	68.02	9	68.52	68.10	-3	4,916	-0.06%
2018/04/11	2	65.40	3	65.67	65.60	-1	4,770	-0.02%
2018/04/10	26	66.92	9	68.18	65.20	17	4,870	0.35%
2018/04/09	6	64.25	12	65.60	65.60	-6	4,948	-0.12%
2018/04/03	1	59.00	0	0.00	59.70	1	4,918	0.02%
2018/04/02	0	0.00	1	60.80	60.70	-1	4,969	-0.02%
2018/03/31	0	0.00	6	61.10	60.60	-6	5,078	-0.12%
2018/03/30	0	61.10	0	0.00	61.00	0	5,215	0.00%
2018/03/29	5	62.66	0	0.00	61.90	5	5,457	0.09%
2018/03/27	1	63.00	0	0.00	62.40	1	5,731	0.02%
2018/03/26	0	0.00	2	62.50	62.60	-2	5,896	-0.03%
2018/03/23	4	62.90	0	0.00	63.20	4	6,013	0.07%
2018/03/21	4	65.28	2	65.40	65.80	2	6,585	0.03%
2018/03/20	0	0.00	4	62.60	64.90	-4	6,685	-0.06%
2018/03/19	4	64.65	2	63.55	63.60	2	6,963	0.03%
2018/03/16	2.1	67.09	2	65.90	65.60	0.1	7,111	0.00%
2018/03/15	7	68.07	4	67.58	67.30	3	7,364	0.04%
2018/03/14	0	0.00	1	67.50	67.30	-1	7,818	-0.01%
2018/03/13	0	0.00	3	67.47	67.60	-3	8,097	-0.04%
2018/03/12	2	67.25	17	66.86	66.80	-15	8,360	-0.18%
2018/03/09	2	63.80	0	0.00	64.50	2	8,627	0.02%
2018/03/08	2	64.35	4	64.28	64.20	-2	9,055	-0.02%
2018/03/07	1	64.00	3	62.80	62.00	-2	9,434	-0.02%
2018/03/06	16	63.93	1	63.40	63.00	15	9,910	0.15%
2018/03/05	2	63.70	9	64.50	63.50	-7	10,312	-0.07%
2018/03/02	2	66.00	3	66.33	66.00	-1	10,928	-0.01%
2018/03/01	3	67.97	2	67.90	67.30	1	11,114	0.01%
2018/02/26	3	68.50	2	68.10	67.80	1	12,192	0.01%
2018/02/23	1	68.60	10	68.43	68.20	-9	12,693	-0.07%
2018/02/22	6	68.80	9	68.69	68.00	-3	12,907	-0.02%
2018/02/21	16	66.65	11	66.85	67.80	5	12,973	0.04%
2018/02/12	2	63.45	2	63.50	63.20	0	13,107	0.00%
2018/02/09	4	62.00	4	63.03	63.10	0	13,187	0.00%
2018/02/08	20	65.12	19	64.59	64.00	1	13,132	0.01%
2018/02/07	18	68.02	11	68.09	66.70	7	13,079	0.05%
2018/02/06	13.2	67.37	13	66.33	65.30	0.2	13,028	0.00%
2018/02/05	8	71.66	7	71.97	72.50	1	12,926	0.01%
2018/02/02	4	74.70	4	73.83	73.10	0	12,932	0.00%
2018/02/01	24	73.24	19	73.43	73.90	5	12,910	0.04%
2018/01/31	6	72.47	1	72.50	72.50	5	12,812	0.04%
2018/01/30	18	73.78	13	73.85	71.60	5	12,766	0.04%
2018/01/29	3	69.57	1	70.00	69.80	2	12,415	0.02%
2018/01/26	0	0.00	13	70.01	69.60	-13	12,561	-0.10%
2018/01/25	2	68.75	3	68.97	69.70	-1	12,866	-0.01%
2018/01/24	17	68.59	1	68.80	68.70	16	12,819	0.12%
2018/01/23	11	71.58	5	71.76	70.20	6	12,762	0.05%
2018/01/22	9	71.70	14	71.73	71.50	-5	12,869	-0.04%
2018/01/19	4	70.38	6	70.70	70.80	-2	12,893	-0.02%
2018/01/18	5	71.50	4	72.15	70.10	1	13,001	0.01%
2018/01/17	2	72.05	3	71.07	72.30	-1	13,148	-0.01%
2018/01/16	5	72.82	7	73.46	71.30	-2	13,100	-0.02%
2018/01/15	5	70.98	9	71.27	71.70	-4	12,963	-0.03%
2018/01/12	7	68.00	0	0.00	68.50	7	12,811	0.05%
2018/01/11	4	68.25	4	68.08	67.90	0	12,812	0.00%
2018/01/10	12	68.13	8	67.86	67.40	4	12,790	0.03%
2018/01/09	3	69.00	10	70.35	68.80	-7	12,750	-0.05%
2018/01/08	10	72.43	6	73.15	71.90	4	12,615	0.03%
2018/01/05	29	73.83	14	74.52	73.60	15	12,565	0.12%
2018/01/04	6	73.02	5	73.56	73.20	1	12,503	0.01%
2018/01/03	6	73.72	8	73.80	74.50	-2	12,357	-0.02%
2018/01/02	2	67.25	1	68.30	69.10	1	12,118	0.01%