宏捷科 (8086)-富邦-民生券商分點個股進出

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－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	4.2	143.97	2	144.00	145.50	2.2	10,544	0.02%
2021/03/25	6.1	140.43	5	141.70	141.00	1.1	10,589	0.01%
2021/03/24	7	143.07	11	143.18	142.50	-4	10,613	-0.04%
2021/03/23	3	141.83	3	142.67	142.50	0	10,681	0.00%
2021/03/22	13	141.15	29	141.29	141.00	-16	10,744	-0.15%
2021/03/19	12.1	145.46	11	145.27	144.50	1.1	10,707	0.01%
2021/03/18	8	147.56	69	147.11	148.00	-61	10,725	-0.57%
2021/03/17	19	146.55	10	148.30	146.00	9	10,821	0.08%
2021/03/16	18.1	146.05	7	147.07	146.50	11.1	10,811	0.10%
2021/03/15	7.1	148.30	4	148.38	147.50	3.1	10,953	0.03%
2021/03/12	19	151.58	7	152.43	152.00	12	10,983	0.11%
2021/03/11	5.1	148.72	4	150.25	150.50	1.1	11,073	0.01%
2021/03/10	12	150.92	7	149.86	148.00	5	11,186	0.04%
2021/03/09	20.1	145.75	12	148.21	149.50	8.1	11,559	0.07%
2021/03/08	7	156.14	5	156.00	152.50	2	12,197	0.02%
2021/03/05	16	156.10	22.7	155.52	156.50	-6.7	12,262	-0.05%
2021/03/04	14	158.40	11	159.68	158.00	3	12,337	0.02%
2021/03/03	6	158.58	11	161.23	163.00	-5	12,440	-0.04%
2021/03/02	6	162.42	7	163.21	161.00	-1	12,817	-0.01%
2021/02/26	19.1	160.03	19.2	159.77	159.50	-0.1	12,899	0.00%
2021/02/25	14.4	168.87	8	166.56	166.00	6.4	12,939	0.05%
2021/02/24	15.2	168.04	7	169.07	166.50	8.2	13,244	0.06%
2021/02/23	14.3	167.76	5	168.20	167.50	9.3	13,435	0.07%
2021/02/22	11.2	171.51	27.2	172.19	171.00	-16	13,582	-0.12%
2021/02/19	0	0.00	1	167.94	167.00	-1	13,916	-0.01%
2021/02/18	3.1	162.84	3	164.00	164.50	0.1	14,899	0.00%
2021/02/17	1	161.50	12	162.08	164.50	-11	15,466	-0.07%
2021/02/05	7	157.29	9	157.72	156.00	-2	15,559	-0.01%
2021/02/04	23.1	157.76	6	159.08	159.50	17.1	15,583	0.11%
2021/02/03	36.1	169.77	21	167.14	163.00	15.1	15,439	0.10%
2021/02/02	5	161.88	9.2	163.89	168.00	-4.2	15,199	-0.03%
2021/02/01	6	152.17	2	153.00	155.50	4	15,066	0.03%
2021/01/29	3.6	161.63	8	159.81	155.00	-4.4	14,987	-0.03%
2021/01/28	18	161.72	12	160.92	160.00	6	14,856	0.04%
2021/01/27	9	167.83	9	166.61	166.50	0	14,893	0.00%
2021/01/26	51.3	167.51	22	165.95	163.00	29.3	14,728	0.20%
2021/01/25	53.3	170.84	28	170.75	167.00	25.3	14,401	0.18%
2021/01/22	18	159.83	28.3	160.77	166.00	-10.3	13,660	-0.08%
2021/01/21	3	150.83	30	151.70	151.00	-27	13,328	-0.20%
2021/01/20	13	148.35	9	147.67	146.50	4	13,151	0.03%
2021/01/19	8	144.75	29	149.74	150.00	-21	12,974	-0.16%
2021/01/18	7	139.50	9.2	139.46	142.50	-2.2	12,790	-0.02%
2021/01/15	15	144.87	3	142.50	142.50	12	12,768	0.09%
2021/01/14	35	149.36	12	149.08	146.00	23	12,692	0.18%
2021/01/13	23	147.76	23.3	146.87	149.00	-0.3	12,473	0.00%
2021/01/12	19.3	143.42	41.2	141.43	140.00	-21.9	12,074	-0.18%
2021/01/11	21	144.33	51	143.06	144.50	-30	11,881	-0.25%
2021/01/08	0	0.00	7.3	133.45	134.00	-7.3	11,457	-0.06%
2021/01/07	12.1	133.50	30	133.28	132.50	-17.9	11,486	-0.16%
2021/01/06	31.1	136.37	26	135.10	133.50	5.1	11,728	0.04%
2021/01/05	5	138.10	3.1	137.68	138.50	1.9	11,645	0.02%
2021/01/04	31	135.35	58	137.26	138.50	-27	11,776	-0.23%
2020/12/31	13.2	138.37	17	137.41	135.00	-3.8	11,690	-0.03%
2020/12/30	12.3	138.78	14	137.79	137.00	-1.7	11,732	-0.01%
2020/12/29	18	136.97	13	135.88	136.50	5	11,841	0.04%
2020/12/28	57.2	136.84	30	137.93	138.00	27.2	11,835	0.23%
2020/12/25	17	130.35	28.1	128.95	131.00	-11.1	11,339	-0.10%
2020/12/24	35.6	130.04	12	128.79	127.00	23.6	11,406	0.21%
2020/12/23	14	124.50	8	126.56	128.00	6	11,591	0.05%
2020/12/22	11	125.59	13	126.23	122.00	-2	11,699	-0.02%
2020/12/21	13	124.69	9	123.00	126.00	4	11,830	0.03%
2020/12/18	3	125.00	1	123.50	123.00	2	11,962	0.02%
2020/12/17	20	125.08	6	124.42	125.50	14	12,014	0.12%
2020/12/16	7	123.14	6	124.42	123.50	1	12,000	0.01%
2020/12/15	2.1	118.55	0	0.00	119.00	2.1	12,041	0.02%
2020/12/14	3	121.83	4	122.50	121.00	-1	12,254	-0.01%
2020/12/11	16.2	121.31	12	121.58	121.50	4.2	12,564	0.03%
2020/12/10	7	124.79	6	124.83	125.00	1	12,969	0.01%
2020/12/09	9	129.50	14	127.96	128.50	-5	13,476	-0.04%
2020/12/08	4	123.63	17	123.76	124.50	-13	13,588	-0.10%
2020/12/07	11	124.14	7	123.43	123.00	4	13,556	0.03%
2020/12/04	16	128.13	14	128.32	129.00	2	13,392	0.01%
2020/12/03	56	132.42	37.2	130.56	128.00	18.8	13,218	0.14%
2020/12/02	63	129.85	64	130.50	131.00	-1	12,834	-0.01%
2020/12/01	20	119.98	10	121.60	123.50	10	12,089	0.08%
2020/11/30	9	122.72	8	123.06	121.50	1	12,080	0.01%
2020/11/27	9	123.06	29	122.57	122.00	-20	11,996	-0.17%
2020/11/26	32	123.55	39.1	123.96	124.50	-7.1	11,870	-0.06%
2020/11/25	33	118.05	10	119.05	117.00	23	11,431	0.20%
2020/11/24	17	121.12	25	121.98	120.50	-8	11,304	-0.07%
2020/11/23	14	124.54	19	125.55	122.00	-5	11,216	-0.04%
2020/11/20	7	124.93	34.1	122.66	126.00	-27.1	10,951	-0.25%
2020/11/19	5	121.40	5.1	122.58	121.00	-0.1	10,676	0.00%
2020/11/18	30.1	120.56	26.2	121.45	121.50	3.9	10,487	0.04%
2020/11/17	77	122.38	64	122.19	118.50	13	10,075	0.13%
2020/11/16	34	117.87	54	118.18	119.00	-20	9,131	-0.22%
2020/11/13	17	107.68	22	107.00	108.50	-5	8,563	-0.06%
2020/11/12	2	105.50	9	104.00	104.50	-7	8,433	-0.08%
2020/11/11	3	102.33	7	102.29	102.50	-4	8,359	-0.05%
2020/11/10	24	102.08	3	102.67	100.50	21	8,369	0.25%
2020/11/09	3	104.00	17	103.71	104.00	-14	8,364	-0.17%
2020/11/06	3	103.83	7	103.14	103.00	-4	8,358	-0.05%
2020/11/05	1	102.00	9	102.28	103.00	-8	8,347	-0.10%
2020/11/04	12	103.50	17	103.82	102.50	-5	8,368	-0.06%
2020/11/03	1	100.50	3	100.50	100.50	-2	8,487	-0.02%
2020/11/02	4	98.60	7	98.36	99.50	-3	8,522	-0.04%
2020/10/30	4	99.25	17	99.95	98.50	-13	8,509	-0.15%
2020/10/29	11	100.02	8	100.24	100.50	3	8,513	0.04%
2020/10/28	8	103.38	5	102.80	102.00	3	8,516	0.04%
2020/10/27	1	104.50	3	104.00	104.50	-2	8,513	-0.02%
2020/10/26	12	104.00	9	102.56	102.00	3	8,498	0.04%
2020/10/23	2	104.00	15.7	103.68	104.00	-13.7	8,564	-0.16%
2020/10/22	1	101.00	2	101.00	101.00	-1	8,547	-0.01%
2020/10/21	3	103.00	2	103.75	102.50	1	8,582	0.01%
2020/10/20	2	103.00	2	103.00	102.50	0	8,585	0.00%
2020/10/19	8	102.69	7	103.00	103.00	1	8,628	0.01%
2020/10/16	8	102.88	41	102.09	101.00	-33	8,639	-0.38%
2020/10/15	5	103.90	5	104.00	103.50	0	8,629	0.00%
2020/10/14	18.1	107.79	29	107.33	105.00	-10.9	8,754	-0.12%
2020/10/13	13	104.96	12	105.21	106.00	1	8,527	0.01%
2020/10/12	11	104.59	44	105.01	106.00	-33	8,498	-0.39%
2020/10/08	9	101.56	8.3	101.97	101.00	0.8	8,424	0.01%
2020/10/07	35	104.96	25	104.72	102.50	10	8,470	0.12%
2020/10/06	34.3	104.40	16	104.69	104.50	18.3	8,478	0.22%
2020/10/05	17	102.41	22	102.75	103.50	-5	8,798	-0.06%
2020/09/30	9	100.88	19	100.69	101.50	-10	9,160	-0.11%
2020/09/29	36	100.37	16	100.47	101.00	20	9,258	0.22%
2020/09/28	10	99.97	30	99.56	102.00	-20	9,259	-0.22%
2020/09/25	43	96.33	45	95.82	94.60	-2	9,281	-0.02%
2020/09/24	29	98.23	14	98.18	97.10	15	9,450	0.16%
2020/09/23	14	99.84	21	100.39	102.00	-7	9,534	-0.07%
2020/09/22	7	97.37	20	95.99	98.00	-13	9,348	-0.14%
2020/09/21	7	99.06	9	98.86	97.40	-2	9,295	-0.02%
2020/09/18	9	99.22	22	98.97	98.60	-13	9,229	-0.14%
2020/09/17	25	102.04	15	101.53	100.00	10	9,114	0.11%
2020/09/16	40	101.07	35	101.10	100.00	5	8,922	0.06%
2020/09/15	73	99.99	63	100.40	102.00	10	8,637	0.12%
2020/09/14	91	99.40	65	98.65	96.70	26	8,137	0.32%
2020/09/11	24	93.22	58	93.20	95.30	-34	7,562	-0.45%
2020/09/10	3	89.70	6	89.73	89.20	-3	7,233	-0.04%
2020/09/09	5	88.14	3	87.17	89.00	2	7,201	0.03%
2020/09/08	10	87.71	1.1	87.26	88.20	8.9	7,241	0.12%
2020/09/07	4	88.00	7	88.34	87.40	-3	7,315	-0.04%
2020/09/04	4	86.35	9	87.01	87.40	-5	7,363	-0.07%
2020/09/03	16	88.59	11	88.69	88.00	5	7,371	0.07%
2020/09/02	4	86.05	1	86.60	87.30	3	7,348	0.04%
2020/09/01	4	85.40	45	85.39	85.10	-41	7,370	-0.56%
2020/08/31	5	86.68	9	87.54	86.30	-4	7,492	-0.05%
2020/08/28	3	87.20	4	87.15	87.20	-1	7,879	-0.01%
2020/08/27	14	88.56	5	88.78	88.10	9	7,968	0.11%
2020/08/26	8	88.83	20	88.13	89.50	-12	8,010	-0.15%
2020/08/25	5	84.96	3	85.13	85.00	2	7,989	0.03%
2020/08/24	8	83.83	2	84.25	85.00	6	8,016	0.07%
2020/08/21	8	83.91	9	83.72	84.50	-1	8,076	-0.01%
2020/08/20	16	80.60	19	82.35	81.50	-3	8,083	-0.04%
2020/08/19	19	88.03	2	88.50	86.20	17	8,041	0.21%
2020/08/18	24	89.60	12	90.38	88.80	12	8,071	0.15%
2020/08/17	2	91.75	2	92.30	91.70	0	8,058	0.00%
2020/08/14	10	92.26	9	92.22	92.60	1	8,104	0.01%
2020/08/13	11	92.27	6	93.07	91.60	5	8,157	0.06%
2020/08/12	12	93.28	24	92.82	93.10	-12	8,303	-0.14%
2020/08/11	7.3	95.41	8	95.31	94.60	-0.7	8,348	-0.01%
2020/08/10	5	97.68	14	97.21	96.10	-9	8,378	-0.11%
2020/08/07	43.4	100.60	36	100.03	98.50	7.4	8,401	0.09%
2020/08/05	3	97.90	1.2	97.75	97.50	1.8	8,329	0.02%
2020/08/04	7	96.39	6	96.28	96.60	1	8,709	0.01%
2020/08/03	9	96.36	17	96.81	96.10	-8	9,128	-0.09%
2020/07/31	3	95.50	11	95.41	97.20	-8	9,216	-0.09%
2020/07/30	7	94.20	5	94.26	94.50	2	9,312	0.02%
2020/07/29	6	93.25	10	92.37	93.80	-4	9,369	-0.04%
2020/07/28	25	93.02	25	95.54	91.90	0	9,396	0.00%
2020/07/27	8	95.94	9	96.14	95.90	-1	9,428	-0.01%
2020/07/24	12	97.38	7	98.19	96.10	5	9,679	0.05%
2020/07/23	8.2	98.71	17	98.59	98.60	-8.8	9,680	-0.09%
2020/07/22	9	98.74	10	98.96	99.10	-1	9,783	-0.01%
2020/07/21	2	96.90	7	97.31	97.70	-5	9,763	-0.05%
2020/07/20	12	96.17	3	95.40	95.40	9	9,771	0.09%
2020/07/17	66	99.11	23.1	98.71	97.20	42.9	9,794	0.44%
2020/07/16	13	96.98	61	96.63	96.30	-48	9,711	-0.49%
2020/07/15	15	97.83	6	97.45	96.00	9	9,738	0.09%
2020/07/14	35	99.02	12	99.06	97.70	23	9,932	0.23%
2020/07/13	11	101.59	23	101.54	102.00	-12	9,837	-0.12%
2020/07/10	32	102.44	14	102.29	101.00	18	9,772	0.18%
2020/07/09	67	109.71	40	108.66	107.00	27	9,605	0.28%
2020/07/08	46	104.47	52.1	106.07	110.50	-6.1	9,125	-0.07%
2020/07/07	18	100.89	17	100.91	101.00	1	8,593	0.01%
2020/07/06	20	100.65	23.6	100.38	101.00	-3.6	8,494	-0.04%
2020/07/03	98	102.08	103	99.35	98.20	-5	8,424	-0.06%	大賣/
2020/07/02	33	98.61	70	99.35	99.10	-37	8,282	-0.45%
2020/07/01	26	96.10	27	95.07	95.60	-1	7,965	-0.01%
2020/06/30	3	89.70	2.1	90.22	90.50	0.9	7,750	0.01%
2020/06/29	7	90.34	16	90.53	90.60	-9	7,847	-0.11%
2020/06/24	3	92.10	0	0.00	91.90	3	7,896	0.04%
2020/06/23	5	92.94	3	93.70	92.20	2	8,098	0.02%
2020/06/22	6	93.90	8	93.99	93.40	-2	8,226	-0.02%
2020/06/19	58	94.03	5	94.22	93.40	53	8,300	0.64%
2020/06/18	5	93.16	6	92.92	93.10	-1	8,361	-0.01%
2020/06/17	4	92.88	4	92.78	93.00	0	8,467	0.00%
2020/06/16	7	92.84	14	92.79	93.30	-7	8,585	-0.08%
2020/06/15	9	90.77	5.1	91.59	89.90	3.9	8,755	0.04%
2020/06/12	25	89.58	11	89.23	91.40	14	8,897	0.16%
2020/06/11	17.1	92.45	13	92.63	90.10	4.1	9,037	0.05%
2020/06/10	9	94.82	15	94.81	94.50	-6	9,128	-0.07%
2020/06/09	9	93.57	4.1	93.25	93.70	4.9	9,272	0.05%
2020/06/08	7	94.39	1	95.30	93.00	6	9,412	0.06%
2020/06/05	7	94.07	3	94.03	94.00	4	9,435	0.04%
2020/06/04	7	94.27	10	94.88	93.50	-3	9,492	-0.03%
2020/06/03	39	95.99	49	95.03	93.70	-10	9,494	-0.11%
2020/06/02	13	92.78	16	92.94	91.10	-3	9,284	-0.03%
2020/06/01	8	91.33	4	91.55	91.90	4	9,379	0.04%
2020/05/29	15	89.35	19	88.21	90.80	-4	9,702	-0.04%
2020/05/28	11	88.56	6	89.27	87.80	5	9,720	0.05%
2020/05/27	9	89.43	7	89.59	88.80	2	9,788	0.02%
2020/05/26	6	88.68	9	89.00	88.50	-3	9,806	-0.03%
2020/05/25	7	87.29	13	86.12	88.80	-6	9,789	-0.06%
2020/05/22	8	86.13	7	86.67	85.90	1	9,781	0.01%
2020/05/21	27	87.27	18	87.02	88.80	9	9,752	0.09%
2020/05/20	12	85.64	13	85.65	85.30	-1	9,695	-0.01%
2020/05/19	7	86.81	14	86.39	86.70	-7	9,667	-0.07%
2020/05/18	34	86.81	34	87.14	85.80	0	9,616	0.00%
2020/05/15	26	91.53	125	91.29	91.10	-99	9,483	-1.04%	大賣/
2020/05/14	6	92.93	7	93.67	92.30	-1	9,493	-0.01%
2020/05/13	46	94.57	10	94.27	95.30	36	9,489	0.38%
2020/05/12	54	95.11	12.3	95.19	93.40	41.7	9,548	0.44%
2020/05/11	112	99.54	25	99.30	97.50	87	9,540	0.91%	大買/
2020/05/08	43	95.41	29	94.30	96.10	14	9,189	0.15%
2020/05/07	5	90.98	8	90.86	91.40	-3	8,821	-0.03%
2020/05/06	8	89.70	6	90.15	89.00	2	8,781	0.02%
2020/05/05	7	88.46	8	89.55	88.50	-1	8,759	-0.01%
2020/05/04	9	88.66	3	88.57	88.50	6	9,065	0.07%
2020/04/30	14	91.28	10	91.83	90.60	4	9,148	0.04%
2020/04/29	20	92.42	29	93.21	91.50	-9	9,139	-0.10%
2020/04/28	18	89.29	8	89.28	89.80	10	8,958	0.11%
2020/04/27	10	89.06	9	88.89	88.70	1	9,014	0.01%
2020/04/24	4	87.45	12	87.18	87.60	-8	8,918	-0.09%
2020/04/23	3	87.50	12.2	87.68	87.00	-9.2	8,920	-0.10%
2020/04/22	14	86.24	12	86.01	87.50	2	8,959	0.02%
2020/04/21	16	87.64	11.2	88.45	86.10	4.8	8,978	0.05%
2020/04/20	7	87.70	10	86.78	87.90	-3	9,018	-0.03%
2020/04/17	55	91.05	42	91.63	88.10	13	8,971	0.14%
2020/04/16	7	87.40	2	87.50	87.80	5	8,827	0.06%
2020/04/15	4	87.90	9	88.01	87.80	-5	8,853	-0.06%
2020/04/14	2	86.85	2	87.35	88.00	0	9,047	0.00%
2020/04/13	9	85.18	8	84.98	85.30	1	9,083	0.01%
2020/04/10	3	86.57	0	0.00	86.20	3	9,123	0.03%
2020/04/09	11	87.88	20	87.62	86.50	-9	9,195	-0.10%
2020/04/08	4	89.58	9	89.13	89.60	-5	9,340	-0.05%
2020/04/07	6	86.43	12	87.08	87.30	-6	9,232	-0.06%
2020/04/06	9	79.86	15	80.07	81.20	-6	9,085	-0.07%
2020/04/01	11	78.61	11.1	79.17	79.50	-0.1	9,076	0.00%
2020/03/31	19	79.11	29	78.44	77.90	-10	9,050	-0.11%
2020/03/30	46	75.72	21	77.13	78.40	25	9,000	0.28%
2020/03/27	10	76.63	27	77.62	75.70	-17	8,991	-0.19%
2020/03/26	17	74.12	23	73.87	75.70	-6	8,840	-0.07%
2020/03/25	21	74.67	10	75.15	75.70	11	8,754	0.13%
2020/03/24	9	68.99	16	68.66	69.80	-7	8,674	-0.08%
2020/03/23	30	62.03	28	61.58	63.80	2	8,641	0.02%
2020/03/20	28	61.86	18	62.04	63.30	10	8,804	0.11%
2020/03/19	26.1	57.98	26.3	61.04	57.60	-0.2	8,700	0.00%
2020/03/18	16	69.08	18	70.46	64.00	-2	8,591	-0.02%
2020/03/17	27	73.42	29	74.76	70.50	-2	8,513	-0.02%
2020/03/16	8	78.15	23	82.20	75.60	-15	8,509	-0.18%
2020/03/13	35	80.47	25	80.93	83.50	10	8,405	0.12%
2020/03/12	31	87.77	36	88.75	87.70	-5	8,233	-0.06%
2020/03/11	11	93.04	13	95.86	92.40	-2	8,168	-0.02%
2020/03/10	21	93.05	16	92.67	95.90	5	8,272	0.06%
2020/03/09	8	94.80	34	94.21	92.40	-26	8,457	-0.31%
2020/03/06	13	100.05	19	99.52	98.60	-6	8,419	-0.07%
2020/03/05	46	99.55	22	99.72	99.60	24	8,434	0.28%
2020/03/04	15	98.45	20	98.65	96.80	-5	8,409	-0.06%
2020/03/03	7	96.39	15	95.90	95.70	-8	8,435	-0.09%
2020/03/02	12	93.20	26	90.02	94.40	-14	8,804	-0.16%
2020/02/27	9	93.38	9	93.73	90.00	0	9,012	0.00%
2020/02/26	9	96.54	5	96.90	96.00	4	8,934	0.04%
2020/02/25	8	95.71	24	95.33	97.80	-16	8,892	-0.18%
2020/02/24	12	95.55	6	95.38	95.00	6	8,833	0.07%
2020/02/21	3	97.63	3	97.60	97.80	0	8,794	0.00%
2020/02/20	5	98.32	6	98.43	97.60	-1	8,782	-0.01%
2020/02/19	7	97.41	5	97.50	97.70	2	8,733	0.02%
2020/02/18	6	96.80	11	97.86	96.50	-5	8,702	-0.06%
2020/02/17	22	97.40	13	97.68	97.20	9	8,639	0.10%
2020/02/14	6	99.85	14	99.88	99.90	-8	8,553	-0.09%
2020/02/13	21	102.31	4	101.25	100.00	17	8,543	0.20%
2020/02/12	23	102.89	9	102.06	101.00	14	8,589	0.16%
2020/02/11	7	98.20	8	98.80	99.70	-1	8,629	-0.01%
2020/02/10	13	96.92	9	95.23	95.40	4	8,773	0.05%
2020/02/07	5	98.64	6	99.47	97.00	-1	9,047	-0.01%
2020/02/06	6	99.53	10	99.01	100.50	-4	9,113	-0.04%
2020/02/05	27.2	99.98	16	100.18	97.80	11.2	9,034	0.12%
2020/02/04	16	96.12	11	96.14	96.40	5	8,705	0.06%
2020/02/03	40	90.80	9	90.30	94.90	31	8,610	0.36%
2020/01/31	16	89.89	18	88.68	91.20	-2	8,511	-0.02%
2020/01/30	12	90.30	12	92.04	87.30	0	8,531	0.00%
2020/01/20	0	0.00	6	95.25	96.90	-6	8,456	-0.07%
2020/01/17	12	94.76	11	95.62	94.50	1	8,431	0.01%
2020/01/16	12	94.71	16	93.96	95.30	-4	8,427	-0.05%
2020/01/15	12	96.29	8	96.25	95.80	4	8,401	0.05%
2020/01/14	14.2	94.74	13	94.60	95.20	1.2	8,835	0.01%
2020/01/13	7	90.66	20	90.70	90.70	-13	9,053	-0.14%
2020/01/10	16	89.38	26.2	89.87	89.30	-10.2	9,268	-0.11%
2020/01/09	9	91.64	10.7	91.36	91.80	-1.7	9,510	-0.02%
2020/01/08	16	92.53	12.2	93.44	90.20	3.9	10,031	0.04%
2020/01/07	8	98.26	5	99.04	97.60	3	10,026	0.03%
2020/01/06	17	100.53	8	101.75	100.00	9	10,400	0.09%
2020/01/03	23	102.74	14	104.14	101.50	9	10,881	0.08%
2020/01/02	14	105.04	11	103.77	105.00	3	11,064	0.03%
2019/12/31	13	99.25	15	98.78	99.50	-2	10,948	-0.02%
2019/12/30	4	99.88	11	99.59	99.00	-7	11,076	-0.06%
2019/12/27	11	101.73	9	101.56	101.50	2	11,597	0.02%
2019/12/26	2	100.10	13	100.04	100.00	-11	11,658	-0.09%
2019/12/25	10	99.65	8	100.16	100.00	2	11,688	0.02%
2019/12/24	12	98.70	88	98.63	98.30	-76	11,747	-0.65%
2019/12/23	17	102.18	18	102.92	99.90	-1	11,804	-0.01%
2019/12/20	6	104.00	7	103.86	103.50	-1	11,897	-0.01%
2019/12/19	7	105.57	14	105.68	105.50	-7	12,162	-0.06%
2019/12/18	5	108.20	19	107.39	106.00	-14	12,220	-0.11%
2019/12/17	81	108.83	28.1	109.52	109.50	53	12,325	0.43%
2019/12/16	4	104.50	6	104.25	104.50	-2	12,218	-0.02%
2019/12/13	52	105.82	20	106.00	104.50	32	12,755	0.25%
2019/12/12	14	104.86	12	104.88	104.50	2	13,105	0.02%
2019/12/11	13	104.50	8	104.69	104.00	5	13,238	0.04%
2019/12/10	16	101.94	19	101.92	102.00	-3	13,436	-0.02%
2019/12/09	3	104.83	2	104.50	103.50	1	13,574	0.01%
2019/12/06	2	104.75	3	104.83	105.50	-1	13,831	-0.01%
2019/12/05	23	105.35	21	105.83	104.00	2	14,405	0.01%
2019/12/04	22	106.93	30	109.05	107.50	-8	14,663	-0.05%
2019/12/03	3	107.51	9	105.22	108.50	-6	14,865	-0.04%
2019/12/02	31	105.89	21	108.38	106.00	10	15,401	0.06%
2019/11/29	24	112.15	18	111.31	111.50	6	15,404	0.04%
2019/11/28	34	113.75	24	113.85	112.00	10	15,298	0.07%
2019/11/27	41	111.13	50	111.25	111.00	-9	14,921	-0.06%
2019/11/26	21	106.10	21	106.24	108.50	0	14,529	0.00%
2019/11/25	2	99.20	1	99.60	98.90	1	14,310	0.01%
2019/11/22	0	0.00	7	95.70	97.40	-7	14,415	-0.05%
2019/11/21	1	92.00	5	93.84	94.20	-4	14,551	-0.03%
2019/11/20	0	0.00	5	94.40	94.20	-5	14,664	-0.03%
2019/11/19	2	98.70	10	98.80	97.50	-8	14,688	-0.05%
2019/11/18	0	0.00	1	102.00	101.00	-1	14,718	-0.01%
2019/11/15	1	102.00	0	0.00	99.90	1	14,824	0.01%
2019/11/14	16	100.58	0	0.00	101.00	16	14,868	0.11%
2019/11/12	10	98.51	4	97.18	98.10	6	15,137	0.04%
2019/11/11	26	104.46	31	106.45	103.00	-5	15,473	-0.03%
2019/11/08	34	109.81	20	108.53	108.50	14	15,364	0.09%
2019/11/07	39	110.50	31.1	111.75	109.50	8	15,210	0.05%
2019/11/06	56.1	118.47	32.1	117.31	115.00	24	15,132	0.16%
2019/11/05	23	119.80	17	121.26	124.00	6	14,872	0.04%
2019/11/04	4	114.50	2	115.25	115.00	2	14,941	0.01%
2019/11/01	9	113.44	7	111.36	114.50	2	15,078	0.01%
2019/10/31	1	108.52	16	108.75	108.50	-15	15,118	-0.10%
2019/10/30	7	110.44	9	110.00	112.00	-2	15,199	-0.01%
2019/10/29	21	111.21	19	109.03	109.50	2	15,252	0.01%
2019/10/28	17	116.50	6	116.92	116.50	11	15,252	0.07%
2019/10/25	2	113.51	2	115.00	113.50	0	15,235	0.00%
2019/10/24	5	114.80	7	113.21	115.50	-2	15,301	-0.01%
2019/10/23	15	116.17	12	116.00	115.00	3	15,372	0.02%
2019/10/22	32	118.30	31.1	119.72	119.00	0.9	15,430	0.01%
2019/10/21	18.1	111.90	114.3	112.32	113.00	-96.2	15,094	-0.64%	大賣/
2019/10/18	24	109.31	29	108.84	108.00	-5	15,045	-0.03%
2019/10/17	137	106.37	65	104.65	110.00	72	15,039	0.48%	大買/
2019/10/16	94	105.28	105	106.24	100.50	-11	14,737	-0.07%	大賣/
2019/10/15	31	106.69	40	107.28	106.00	-9	14,272	-0.06%
2019/10/14	56.5	107.35	53	107.69	107.50	3.5	14,100	0.02%
2019/10/09	59	95.62	104	97.21	100.50	-45	13,740	-0.33%	大賣/
2019/10/08	26	91.25	15	90.83	91.40	11	13,266	0.08%
2019/10/07	24	88.70	9	88.29	88.70	15	13,351	0.11%
2019/10/04	13	87.86	10	88.22	87.60	3	13,312	0.02%
2019/10/03	52	89.09	99	88.45	88.30	-47	13,326	-0.35%
2019/10/02	18	85.13	7	85.67	85.80	11	12,862	0.09%
2019/10/01	1	84.20	2.2	84.66	84.70	-1.2	12,819	-0.01%
2019/09/27	10	83.74	9	82.34	83.90	1	12,934	0.01%
2019/09/26	4	84.25	13	84.19	84.40	-9	12,980	-0.07%
2019/09/25	2	83.50	6	83.50	83.90	-4	12,975	-0.03%
2019/09/24	69	83.89	155	84.00	82.60	-86	13,061	-0.66%	大賣/
2019/09/23	80	88.06	11	87.95	87.50	69	12,912	0.53%
2019/09/20	47	86.74	159	86.76	87.30	-112	13,227	-0.85%	大賣/鉅額交易
2019/09/19	11.2	86.82	48	86.09	86.60	-36.8	13,442	-0.27%
2019/09/18	79	87.31	75	86.99	86.00	4	13,397	0.03%
2019/09/17	76	85.33	62	84.50	85.40	14	12,890	0.11%
2019/09/16	43	83.15	76	82.20	84.00	-33	12,510	-0.26%
2019/09/12	80	82.60	57	82.76	82.00	23	12,372	0.19%
2019/09/11	81	81.67	55	81.42	80.50	26	12,101	0.21%
2019/09/10	69	80.55	84	80.88	81.20	-15	11,925	-0.13%
2019/09/09	147	81.39	123	81.78	83.00	24	11,628	0.21%	大買/大賣/
2019/09/06	79	79.15	52	79.17	78.00	27	10,977	0.25%
2019/09/05	103.2	77.01	75	76.56	76.20	28.2	10,564	0.27%	大買/
2019/09/04	158	74.20	58	74.84	77.10	100	10,169	0.98%	大買/
2019/09/03	22	70.54	18	70.35	70.10	4	9,589	0.04%
2019/09/02	6	68.40	10	68.38	68.70	-4	9,455	-0.04%
2019/08/30	9	68.00	2	68.40	67.00	7	9,453	0.07%
2019/08/29	1	67.50	11	66.45	67.50	-10	9,601	-0.10%
2019/08/28	17	65.34	21	65.56	65.90	-4	9,688	-0.04%
2019/08/27	9	65.90	19	65.79	66.00	-10	9,756	-0.10%
2019/08/26	9	65.69	30	65.95	66.00	-21	9,649	-0.22%
2019/08/23	15	69.62	9	69.47	69.50	6	9,512	0.06%
2019/08/22	10	71.51	11	71.73	71.50	-1	9,384	-0.01%
2019/08/21	10	70.50	20	70.49	71.40	-10	9,339	-0.11%
2019/08/20	18	71.47	7	71.29	70.50	11	9,302	0.12%
2019/08/19	14	70.43	3	71.07	70.80	11	9,206	0.12%
2019/08/16	8.5	70.45	6	71.13	70.10	2.5	9,176	0.03%
2019/08/15	14	71.12	22	72.26	71.20	-8	9,143	-0.09%
2019/08/14	61	75.18	37	75.62	74.20	24	9,003	0.27%
2019/08/13	1	72.20	4	71.62	71.30	-3	8,675	-0.03%
2019/08/12	18	71.98	15	71.19	71.10	3	8,647	0.03%
2019/08/08	18	71.89	2	71.50	71.40	16	8,592	0.19%
2019/08/07	6	69.65	6	69.48	69.90	0	8,444	0.00%
2019/08/06	13	66.19	28	65.25	69.20	-15	8,398	-0.18%
2019/08/05	14	67.82	22	68.40	66.80	-8	8,224	-0.10%
2019/08/02	7	71.30	29	71.06	72.70	-22	8,045	-0.27%
2019/08/01	1	71.40	3	72.67	73.50	-2	7,985	-0.03%
2019/07/31	5	70.76	10	71.45	71.00	-5	7,850	-0.06%
2019/07/30	13	71.12	23	70.97	71.70	-10	7,746	-0.13%
2019/07/29	10	73.70	1	73.60	73.80	9	7,627	0.12%
2019/07/26	3	73.70	3	74.00	74.30	0	7,588	0.00%
2019/07/25	4	73.33	11	74.07	74.60	-7	7,550	-0.09%
2019/07/24	16	73.53	32	73.78	72.80	-16	7,436	-0.22%
2019/07/23	26	74.04	20	73.57	72.80	6	7,315	0.08%
2019/07/22	46	73.42	33	73.84	74.00	13	7,166	0.18%
2019/07/19	16	71.67	25	71.52	72.40	-9	6,836	-0.13%
2019/07/18	2	68.00	2	68.45	68.90	0	6,579	0.00%
2019/07/17	34	70.12	19.2	69.41	69.00	14.8	6,507	0.23%
2019/07/16	2	70.20	32	70.06	68.50	-30	6,374	-0.47%
2019/07/15	10	71.65	12	71.22	69.80	-2	6,340	-0.03%
2019/07/12	10	72.51	9	71.94	72.00	1	6,566	0.02%
2019/07/11	38	71.68	11	72.93	72.50	27	6,451	0.42%
2019/07/10	11	67.58	13	67.61	68.40	-2	6,067	-0.03%
2019/07/09	10.2	67.44	8	67.33	67.50	2.2	5,994	0.04%
2019/07/08	3	66.10	4	65.83	66.40	-1	5,837	-0.02%
2019/07/05	1	65.10	11	64.89	65.10	-10	5,746	-0.17%
2019/07/04	16	64.20	20	64.27	64.00	-4	5,678	-0.07%
2019/07/03	22	66.50	23	65.81	65.00	-1	5,522	-0.02%
2019/07/02	1.6	65.61	12	65.43	66.00	-10.5	5,438	-0.19%
2019/07/01	24	65.57	4	66.88	65.60	20	5,352	0.37%
2019/06/28	7	64.44	13	64.21	64.50	-6	5,160	-0.12%
2019/06/27	19	63.51	21	62.97	65.00	-2	5,060	-0.04%
2019/06/26	33	60.68	40.6	60.86	60.20	-7.6	4,783	-0.16%
2019/06/25	2.6	56.75	12	56.98	57.10	-9.4	4,876	-0.19%
2019/06/24	10	57.44	21	57.08	57.40	-11	5,093	-0.22%
2019/06/21	3	56.80	5	56.96	56.10	-2	5,048	-0.04%
2019/06/20	19	55.77	17	55.75	56.60	2	4,983	0.04%
2019/06/19	1	54.60	36.2	54.54	55.10	-35.2	5,046	-0.70%
2019/06/18	15	53.04	0	0.00	53.00	15	4,947	0.30%
2019/06/14	1	52.30	1	52.00	52.00	0	5,048	0.00%
2019/06/12	1	53.00	10	52.99	52.10	-9	5,480	-0.16%
2019/06/11	10	51.70	2	51.50	52.10	8	5,405	0.15%
2019/06/10	0	0.00	2	51.40	51.50	-2	5,338	-0.04%
2019/06/06	3	49.73	2	50.33	50.80	1	5,275	0.02%
2019/06/05	15	50.67	23	50.41	49.95	-8	5,209	-0.15%
2019/06/04	3	48.65	5	48.54	48.55	-2	5,016	-0.04%
2019/06/03	3	47.37	5	47.18	48.15	-2	4,902	-0.04%
2019/05/31	1	42.65	4	43.83	43.80	-3	4,754	-0.06%
2019/05/30	0	0.00	1	42.20	42.50	-1	4,751	-0.02%
2019/05/29	1	41.65	1	41.35	41.65	0	4,759	0.00%
2019/05/28	2	41.70	1	41.75	41.90	1	4,771	0.02%
2019/05/27	0	0.00	2	41.20	41.35	-2	4,812	-0.04%
2019/05/24	2	41.53	2	41.40	41.50	0	4,878	0.00%
2019/05/23	2	41.25	11	40.64	41.25	-9	4,893	-0.18%
2019/05/22	31	43.41	34	41.94	41.80	-3	4,936	-0.06%
2019/05/21	9	40.95	7	41.29	42.20	2	5,003	0.04%
2019/05/20	5	40.53	1	43.35	41.40	4	5,012	0.08%
2019/05/17	9	43.42	5	43.95	43.80	4	5,016	0.08%
2019/05/16	9	45.58	4	46.45	45.25	5	5,312	0.09%
2019/05/15	1	47.70	1	47.80	47.50	0	5,368	0.00%
2019/05/14	2	46.65	17	45.39	46.70	-15	5,442	-0.28%
2019/05/13	25	48.49	12	48.57	47.80	13	5,543	0.23%
2019/05/10	4	51.35	7	51.40	51.00	-3	5,558	-0.05%
2019/05/09	2	50.50	15	50.60	50.40	-13	5,544	-0.23%
2019/05/08	2	50.35	7	50.46	50.70	-5	5,517	-0.09%
2019/05/07	1	51.10	5	51.26	51.20	-4	5,530	-0.07%
2019/05/06	2	50.90	5	51.02	50.70	-3	5,630	-0.05%
2019/05/02	1	52.70	6	52.75	53.00	-5	5,637	-0.09%
2019/04/29	1	50.00	9	50.57	50.00	-8	5,725	-0.14%
2019/04/26	8	50.78	3	50.50	51.70	5	5,741	0.09%
2019/04/25	0	0.00	3	52.50	52.50	-3	5,731	-0.05%
2019/04/24	0	0.00	3	53.07	52.90	-3	5,765	-0.05%
2019/04/23	12	53.52	2	53.40	53.50	10	5,780	0.17%
2019/04/22	1	54.70	0	0.00	54.00	1	5,789	0.02%
2019/04/19	5	54.06	6	54.05	54.00	-1	5,830	-0.02%
2019/04/18	36	55.35	42	55.51	53.70	-6	5,847	-0.10%
2019/04/17	1	52.70	0	0.00	52.70	1	5,583	0.02%
2019/04/16	7	52.93	19	52.46	52.70	-12	5,734	-0.21%
2019/04/15	4	52.60	2	51.55	53.00	2	5,824	0.03%
2019/04/12	4	51.75	4	52.00	52.00	0	5,956	0.00%
2019/04/11	15	54.55	12	53.09	53.10	3	6,111	0.05%
2019/04/10	1	54.60	5	54.04	54.00	-4	6,532	-0.06%
2019/04/09	16	54.59	51	53.51	54.00	-35	7,067	-0.50%
2019/04/08	1	54.60	60	54.40	54.30	-59	7,208	-0.82%
2019/04/03	5	53.44	10	53.06	53.30	-5	7,461	-0.07%
2019/04/02	16	54.63	9	55.14	54.30	7	7,776	0.09%
2019/04/01	18	55.59	16	55.13	54.00	2	7,759	0.03%
2019/03/29	28	54.08	18	54.94	54.00	10	7,666	0.13%
2019/03/28	241	55.50	144	55.30	52.80	97	7,511	1.29%	大買/大賣/
2019/03/27	117	52.15	111	53.06	53.90	6	7,012	0.09%	大買/大賣/
2019/03/26	5	49.03	121	48.81	49.00	-116	6,655	-1.74%	大賣/鉅額交易
2019/03/25	0	0.00	3	48.60	48.45	-3	6,643	-0.05%
2019/03/22	61	50.15	11	49.88	49.90	50	6,623	0.75%
2019/03/21	11	48.96	1	48.85	48.85	10	6,491	0.15%
2019/03/20	7	49.04	1	49.00	48.80	6	6,638	0.09%
2019/03/19	1	49.05	1	49.25	49.05	0	6,655	0.00%
2019/03/18	3	48.97	3	48.90	48.70	0	6,553	0.00%
2019/03/15	76	48.48	11	48.67	47.50	65	6,382	1.02%
2019/03/14	28	46.79	11	46.26	46.25	17	6,063	0.28%
2019/03/13	0	0.00	25	45.91	46.10	-25	6,087	-0.41%
2019/03/12	0	0.00	5	46.33	46.00	-5	6,160	-0.08%
2019/03/11	1	45.55	2	45.60	45.85	-1	6,200	-0.02%
2019/03/08	6	44.96	2	44.78	45.20	4	6,283	0.06%
2019/03/07	20	46.01	10	45.76	45.40	10	6,448	0.16%
2019/03/06	7	47.05	3	47.03	46.80	4	6,502	0.06%
2019/03/05	11	47.88	1	47.15	47.50	10	6,528	0.15%
2019/02/27	1	47.10	3	46.93	46.90	-2	6,590	-0.03%
2019/02/26	15	48.45	19	47.89	47.80	-4	6,617	-0.06%
2019/02/25	8	48.30	13	48.40	47.80	-5	6,610	-0.08%
2019/02/22	4	47.58	2	48.15	47.55	2	6,555	0.03%
2019/02/21	2	48.18	1	48.75	48.45	1	6,544	0.02%
2019/02/20	10	48.71	7	48.57	47.95	3	6,498	0.05%
2019/02/19	1	48.15	3	48.38	48.00	-2	6,403	-0.03%
2019/02/18	2	47.55	6	47.84	47.60	-4	6,414	-0.06%
2019/02/15	28	48.79	40	48.59	47.55	-12	6,359	-0.19%
2019/02/14	4	46.54	11	46.69	46.75	-7	6,030	-0.12%
2019/02/13	8.2	46.07	19	46.53	46.10	-10.9	5,949	-0.18%
2019/02/12	13	46.02	7	45.71	46.20	6	5,884	0.10%
2019/02/11	9	44.60	17	44.40	44.55	-8	5,769	-0.14%
2019/01/30	1	43.45	7	43.29	43.00	-6	5,735	-0.10%
2019/01/29	2	43.23	0	0.00	43.15	2	5,798	0.03%
2019/01/28	10	44.43	2	44.25	44.10	8	5,802	0.14%
2019/01/25	10	44.62	7	44.76	44.15	3	5,810	0.05%
2019/01/24	4	43.58	1	43.40	43.40	3	5,742	0.05%
2019/01/23	2	43.05	1	43.30	43.30	1	5,746	0.02%
2019/01/22	6	42.78	3	42.50	42.50	3	5,729	0.05%
2019/01/21	13	43.15	8	43.29	42.90	5	5,709	0.09%
2019/01/18	1	42.85	0	0.00	42.95	1	5,604	0.02%
2019/01/17	3	43.22	9	43.10	43.05	-6	5,601	-0.11%
2019/01/16	5	45.14	23	44.67	44.40	-18	5,581	-0.32%
2019/01/15	0	0.00	1	44.95	44.95	-1	5,569	-0.02%
2019/01/14	2	45.90	1	45.15	44.70	1	5,556	0.02%
2019/01/11	3	45.15	1	45.90	45.25	2	5,558	0.04%
2019/01/10	1	45.35	3	46.08	45.50	-2	5,491	-0.04%
2019/01/09	2	45.58	6	45.73	45.10	-4	5,407	-0.07%
2019/01/08	81	45.66	2	45.83	45.70	79	5,307	1.49%
2019/01/07	6	45.73	4	45.28	44.15	2	5,135	0.04%
2019/01/04	3	43.85	6	44.54	45.00	-3	5,047	-0.06%
2019/01/03	116	46.59	116	46.14	45.85	0	4,916	0.00%	大買/大賣/
2019/01/02	232	48.30	256	48.04	48.50	-24	4,756	-0.50%	大買/大賣/
2018/12/28	180	46.97	157	47.57	47.90	23	4,319	0.53%	大買/大賣/
2018/12/27	0	0.00	13	43.80	43.90	-13	3,808	-0.34%
2018/12/26	56	43.95	38	44.06	42.00	18	3,655	0.49%
2018/12/25	28	43.28	57	43.15	44.85	-29	3,311	-0.88%
2018/12/24	2	41.25	13	40.88	41.75	-11	2,931	-0.38%
2018/12/22	0	0.00	1	39.10	39.10	-1	2,883	-0.03%
2018/12/21	5	38.15	10	39.00	39.40	-5	2,892	-0.17%
2018/12/20	30	39.20	1	39.35	38.50	29	2,885	1.01%
2018/12/19	3	40.58	1	40.85	40.15	2	2,911	0.07%
2018/12/18	11	41.00	0	0.00	40.25	11	2,911	0.38%
2018/12/14	0	0.00	11	41.94	41.85	-11	2,893	-0.38%
2018/12/13	21	43.57	7	42.61	43.00	14	2,877	0.49%
2018/12/12	6	41.33	16	41.31	42.45	-10	2,716	-0.37%
2018/12/10	7	39.24	1	39.30	39.40	6	2,707	0.22%
2018/12/07	2	40.18	5	40.40	39.90	-3	2,766	-0.11%
2018/12/06	10	39.26	3	40.40	39.50	7	2,882	0.24%
2018/12/05	11	41.58	0	0.00	41.55	11	2,854	0.39%
2018/12/04	4	42.35	2	42.23	41.80	2	2,842	0.07%
2018/12/03	15	42.33	18	42.04	42.45	-3	2,839	-0.11%
2018/11/30	34	41.30	7	40.94	40.25	27	2,770	0.97%
2018/11/29	1	39.80	10	40.29	40.40	-9	2,639	-0.34%
2018/11/28	1	38.35	0	0.00	38.60	1	2,650	0.04%
2018/11/27	2	37.38	3	37.20	37.95	-1	2,627	-0.04%
2018/11/26	0	0.00	6	36.49	36.70	-6	2,557	-0.23%
2018/11/23	9	36.59	6	37.04	36.15	3	2,564	0.12%
2018/11/22	6	36.86	11	36.86	36.50	-5	2,519	-0.20%
2018/11/21	10	36.40	0	0.00	36.45	10	2,504	0.40%
2018/11/20	1	36.10	0	0.00	36.05	1	2,495	0.04%
2018/11/16	1	36.10	12	36.33	36.10	-11	2,479	-0.44%
2018/11/15	14	36.25	0	0.00	36.20	14	2,482	0.56%
2018/11/14	2	38.40	0	0.00	38.00	2	2,415	0.08%
2018/11/13	3	36.82	1	37.50	39.65	2	2,406	0.08%
2018/11/09	8	39.23	8	39.14	39.35	0	2,445	0.00%
2018/11/08	4	40.70	3	40.15	40.15	1	2,469	0.04%
2018/11/07	10	41.38	1	40.80	41.35	9	2,494	0.36%
2018/11/06	1	41.85	2	41.25	41.00	-1	2,523	-0.04%
2018/11/05	4	40.40	0	0.00	40.90	4	2,478	0.16%
2018/11/02	1	39.70	10	39.98	40.30	-9	2,474	-0.36%
2018/11/01	1	40.10	3	39.92	39.80	-2	2,459	-0.08%
2018/10/26	1	37.35	8	36.57	35.90	-7	2,504	-0.28%
2018/10/25	1	36.60	0	0.00	36.50	1	2,539	0.04%
2018/10/24	3	39.40	3	39.25	39.40	0	2,583	0.00%
2018/10/22	0	0.00	1	42.85	42.35	-1	2,671	-0.04%
2018/10/19	0	0.00	6	41.52	42.45	-6	2,701	-0.22%
2018/10/18	4	40.63	2	40.55	40.45	2	2,745	0.07%
2018/10/17	3	40.78	2	40.78	40.45	1	2,849	0.04%
2018/10/16	1	39.95	0	0.00	39.95	1	2,978	0.03%
2018/10/12	2	38.58	0	0.00	39.30	2	3,074	0.07%
2018/10/11	1	37.50	1	37.50	37.50	0	3,112	0.00%
2018/10/09	2	42.53	1	42.25	41.65	1	3,142	0.03%
2018/10/08	1	43.90	0	0.00	42.75	1	3,154	0.03%
2018/10/05	1	44.40	0	0.00	43.55	1	3,258	0.03%
2018/10/04	4	46.41	6	46.38	46.20	-2	3,325	-0.06%
2018/10/03	5	48.11	2	48.25	47.70	3	3,350	0.09%
2018/10/02	2	49.50	7	49.54	49.20	-5	3,405	-0.15%
2018/10/01	3	49.33	1	49.40	49.40	2	3,436	0.06%
2018/09/28	2	48.48	0	0.00	48.35	2	3,507	0.06%
2018/09/27	1	48.80	11	48.77	48.75	-10	3,577	-0.28%
2018/09/26	21	50.23	2	50.05	49.40	19	3,633	0.52%
2018/09/21	7	47.89	0	0.00	48.20	7	3,890	0.18%
2018/09/20	0	0.00	1	47.50	46.70	-1	4,035	-0.02%
2018/09/19	3	48.47	0	0.00	47.70	3	4,123	0.07%
2018/09/18	2	48.00	2	48.55	48.55	0	4,365	0.00%
2018/09/14	0	0.00	9	47.15	48.70	-9	4,592	-0.20%
2018/09/13	7	46.54	3	46.58	46.70	4	4,756	0.08%
2018/09/12	15	46.38	27	46.03	45.70	-12	4,871	-0.25%
2018/09/11	1	50.50	0	0.00	50.50	1	4,994	0.02%
2018/09/10	8	49.85	2	50.45	49.55	6	5,604	0.11%
2018/09/07	7	53.76	6	54.30	54.50	1	6,257	0.02%
2018/09/06	3	56.20	0	0.00	56.30	3	6,334	0.05%
2018/09/05	5	57.72	3	57.90	57.00	2	6,570	0.03%
2018/09/04	2	58.20	12	58.97	57.90	-10	6,611	-0.15%
2018/09/03	9	55.90	0	0.00	55.80	9	6,561	0.14%
2018/08/31	6	57.08	0	0.00	57.50	6	6,616	0.09%
2018/08/30	2	58.45	1	58.80	58.00	1	6,861	0.01%
2018/08/29	5	57.70	0	0.00	58.00	5	6,964	0.07%
2018/08/28	1	57.90	2	58.00	57.60	-1	7,024	-0.01%
2018/08/27	1	57.20	1	57.20	57.60	0	7,060	0.00%
2018/08/24	2	56.20	2	56.40	56.30	0	7,115	0.00%
2018/08/23	2	56.85	0	0.00	56.80	2	7,142	0.03%
2018/08/22	9	58.53	9	58.02	57.80	0	7,151	0.00%
2018/08/21	3	56.63	2	56.50	57.40	1	7,158	0.01%
2018/08/20	2	55.45	0	0.00	55.60	2	7,213	0.03%
2018/08/17	6	56.00	5	57.60	55.90	1	7,281	0.01%
2018/08/16	5	55.90	5	55.82	56.80	0	7,284	0.00%
2018/08/15	11	57.28	2	58.10	57.40	9	7,251	0.12%
2018/08/14	3	57.63	3	57.97	59.00	0	7,260	0.00%
2018/08/13	3	55.17	48	54.63	55.10	-45	7,271	-0.62%
2018/08/10	1	58.90	0	0.00	58.70	1	7,230	0.01%
2018/08/09	8	59.53	0	0.00	59.50	8	7,274	0.11%
2018/08/08	4	60.70	0	0.00	60.40	4	7,342	0.05%
2018/08/07	3	61.27	4	61.25	61.00	-1	7,403	-0.01%
2018/08/06	2	60.10	0	0.00	60.60	2	7,457	0.03%
2018/08/03	3	60.47	3	60.27	60.30	0	7,509	0.00%
2018/08/02	2	59.90	10	59.66	60.20	-8	7,587	-0.11%
2018/08/01	11	59.95	17	60.29	60.60	-6	7,627	-0.08%
2018/07/31	14	58.70	20	59.00	58.50	-6	7,749	-0.08%
2018/07/30	53	57.99	135	58.75	57.10	-82	7,696	-1.07%	大賣/
2018/07/27	4	61.90	0	0.00	62.20	4	7,659	0.05%
2018/07/26	12	62.51	14	62.71	62.00	-2	7,659	-0.03%
2018/07/25	48	61.23	10	62.42	61.40	38	7,631	0.50%
2018/07/24	2	60.85	2	60.25	61.60	0	7,564	0.00%
2018/07/23	23	61.11	13	61.85	61.00	10	7,538	0.13%
2018/07/20	2	67.65	1	67.70	67.70	1	7,467	0.01%
2018/07/19	7	68.31	2	69.00	68.50	5	7,479	0.07%
2018/07/18	6	70.20	5	70.46	69.20	1	7,561	0.01%
2018/07/17	3	71.57	8	71.94	71.10	-5	7,634	-0.07%
2018/07/16	3	73.37	19	73.75	73.00	-16	7,668	-0.21%
2018/07/13	33	75.02	16	74.46	74.10	17	7,717	0.22%
2018/07/12	8	73.09	4	74.00	74.30	4	7,777	0.05%
2018/07/11	4	70.20	36	70.53	71.50	-32	7,951	-0.40%
2018/07/10	11	69.64	14	70.96	71.20	-3	8,152	-0.04%
2018/07/09	38	69.52	5	69.90	68.80	33	8,229	0.40%
2018/07/06	5	67.38	12	67.65	70.00	-7	8,437	-0.08%
2018/07/05	12	70.64	16	70.48	69.30	-4	8,417	-0.05%
2018/07/04	9	69.70	5	69.58	69.50	4	8,517	0.05%
2018/07/03	10	71.75	13	72.00	69.30	-3	8,542	-0.04%
2018/07/02	22	74.94	42	74.88	74.00	-20	8,382	-0.24%
2018/06/29	26	77.08	14	76.94	76.80	12	8,241	0.15%
2018/06/28	7	76.63	5	75.96	75.00	2	8,087	0.02%
2018/06/27	55	77.22	61	75.72	75.20	-6	7,997	-0.08%
2018/06/26	13	73.30	14	73.19	73.30	-1	7,753	-0.01%
2018/06/25	21	75.36	31	74.75	74.00	-10	7,689	-0.13%
2018/06/22	29	77.20	45	75.72	74.60	-16	7,564	-0.21%
2018/06/21	42	73.11	35	74.18	74.50	7	7,364	0.10%
2018/06/20	15	72.50	8	71.25	70.10	7	7,220	0.10%
2018/06/19	127	79.37	123	79.00	75.80	4	6,988	0.06%	大買/大賣/
2018/06/15	80	76.48	83	77.74	78.70	-3	6,386	-0.05%
2018/06/14	19	72.23	15	72.17	71.60	4	5,697	0.07%
2018/06/13	55	71.56	63	71.77	72.80	-8	5,649	-0.14%
2018/06/12	12	69.37	7.1	69.27	68.80	4.9	5,449	0.09%
2018/06/11	4	67.70	7	67.86	67.80	-3	5,399	-0.06%
2018/06/08	1	70.70	1	69.10	69.10	0	5,381	0.00%
2018/06/07	31	71.76	41	71.34	70.40	-10	5,354	-0.19%
2018/06/06	4	69.03	9	68.88	68.80	-5	5,211	-0.10%
2018/06/05	0	0.00	3	68.03	66.70	-3	5,110	-0.06%
2018/06/04	7	68.30	3	67.80	67.40	4	5,120	0.08%
2018/06/01	16	67.78	2	67.30	67.30	14	5,098	0.27%
2018/05/31	0	0.00	1	65.80	66.00	-1	5,079	-0.02%
2018/05/30	1	65.20	5	64.78	65.50	-4	5,094	-0.08%
2018/05/29	7	66.74	16	66.14	66.30	-9	5,095	-0.18%
2018/05/28	20	67.38	1	67.40	67.70	19	5,067	0.37%
2018/05/25	41	66.10	25	65.77	66.30	16	5,030	0.32%
2018/05/24	2	64.20	1	64.40	64.40	1	4,960	0.02%
2018/05/23	1	63.90	0	0.00	63.60	1	4,964	0.02%
2018/05/22	11	64.23	1	64.40	64.20	10	5,011	0.20%
2018/05/21	51	64.79	5	65.00	64.80	46	5,012	0.92%
2018/05/17	11	63.78	6	63.68	63.60	5	5,028	0.10%
2018/05/16	24	64.27	21	63.99	63.40	3	5,027	0.06%
2018/05/15	40	68.32	56	66.74	65.70	-16	5,024	-0.32%
2018/05/14	18	68.09	13	67.14	68.00	5	5,097	0.10%
2018/05/11	35	69.30	14	69.29	67.50	21	5,060	0.41%
2018/05/10	26	68.91	4	68.40	68.60	22	5,084	0.43%
2018/05/09	11	68.11	24	68.40	67.20	-13	5,131	-0.25%
2018/05/08	56	67.32	50	68.18	67.10	6	5,160	0.12%
2018/05/04	14	65.51	38	64.62	64.00	-24	5,382	-0.45%
2018/05/03	1	63.30	2	63.40	62.50	-1	5,331	-0.02%
2018/05/02	2	62.80	2	63.05	63.30	0	5,381	0.00%
2018/04/30	4	61.30	1	61.90	62.20	3	5,457	0.05%
2018/04/27	28	62.89	3	62.17	61.00	25	5,518	0.45%
2018/04/26	10	60.25	10	62.03	59.70	0	5,516	0.00%
2018/04/25	11	62.27	7	62.30	62.50	4	5,500	0.07%
2018/04/24	17	61.09	9	61.19	61.90	8	5,534	0.14%
2018/04/23	25	65.42	126	65.41	65.10	-101	5,446	-1.85%	大賣/鉅額交易
2018/04/20	76	70.69	17	69.73	68.80	59	5,457	1.08%
2018/04/19	9.1	72.11	85	72.30	72.00	-75.9	5,521	-1.38%
2018/04/18	55	72.35	30	71.84	72.60	25	5,457	0.46%
2018/04/17	18	73.36	29	73.56	71.00	-11	5,323	-0.21%
2018/04/16	30	72.67	34	72.06	73.90	-4	5,120	-0.08%
2018/04/13	4	69.58	8	69.41	69.50	-4	5,003	-0.08%
2018/04/12	166	68.54	42	68.69	68.10	124	4,916	2.52%	大買/鉅額交易
2018/04/11	2	65.60	18	65.62	65.60	-16	4,770	-0.34%
2018/04/10	27	66.53	8	67.79	65.20	19	4,870	0.39%
2018/04/09	0	0.00	12	65.06	65.60	-12	4,948	-0.24%
2018/04/03	3	59.47	1	59.00	59.70	2	4,918	0.04%
2018/04/02	4	61.15	1	61.00	60.70	3	4,969	0.06%
2018/03/31	1	61.20	0	0.00	60.60	1	5,078	0.02%
2018/03/30	1	61.90	11	61.23	61.00	-10	5,215	-0.19%
2018/03/29	0	0.00	1	62.30	61.90	-1	5,457	-0.02%
2018/03/28	3	62.20	0	0.00	62.80	3	5,551	0.05%
2018/03/27	1	63.30	0	0.00	62.40	1	5,731	0.02%
2018/03/26	3	62.77	2	62.70	62.60	1	5,896	0.02%
2018/03/23	3	62.13	6	62.40	63.20	-3	6,013	-0.05%
2018/03/22	11	64.75	5	64.56	64.20	6	6,360	0.09%
2018/03/21	6	65.33	2	65.30	65.80	4	6,585	0.06%
2018/03/20	3	64.67	4	63.10	64.90	-1	6,685	-0.01%
2018/03/19	8	63.75	6	63.97	63.60	2	6,963	0.03%
2018/03/16	3	65.80	19	67.05	65.60	-16	7,111	-0.22%
2018/03/15	5	67.30	5	67.86	67.30	0	7,364	0.00%
2018/03/14	35	68.05	39	67.68	67.30	-4	7,818	-0.05%
2018/03/13	0	0.00	3	67.80	67.60	-3	8,097	-0.04%
2018/03/12	11	66.64	11.6	66.90	66.80	-0.6	8,360	-0.01%
2018/03/09	7	64.09	0	0.00	64.50	7	8,627	0.08%
2018/03/08	5	63.78	2	63.20	64.20	3	9,055	0.03%
2018/03/07	7	62.81	3	63.27	62.00	4	9,434	0.04%
2018/03/06	6	63.58	5	63.88	63.00	1	9,910	0.01%
2018/03/05	5	63.66	14	64.14	63.50	-9	10,312	-0.09%
2018/03/01	2	67.30	6	67.20	67.30	-4	11,114	-0.04%
2018/02/27	4	68.20	6	68.23	67.90	-2	11,471	-0.02%
2018/02/26	5	68.04	2	68.30	67.80	3	12,192	0.02%
2018/02/23	15	68.37	13	68.64	68.20	2	12,693	0.02%
2018/02/22	6.1	68.84	8	68.50	68.00	-1.9	12,907	-0.01%
2018/02/21	4	66.50	1	66.80	67.80	3	12,973	0.02%
2018/02/12	0	0.00	3	63.40	63.20	-3	13,107	-0.02%
2018/02/09	9	61.04	8	62.09	63.10	1	13,187	0.01%
2018/02/08	15	64.91	8	64.83	64.00	7	13,132	0.05%
2018/02/07	10	67.40	14	67.44	66.70	-4	13,079	-0.03%
2018/02/06	15	66.12	18	67.41	65.30	-3	13,028	-0.02%
2018/02/05	3	71.40	4	70.20	72.50	-1	12,926	-0.01%
2018/02/02	16	73.79	3	73.80	73.10	13	12,932	0.10%
2018/02/01	19	73.80	46	73.85	73.90	-27	12,910	-0.21%
2018/01/31	34	72.65	21	72.60	72.50	13	12,812	0.10%
2018/01/30	75	73.64	67	73.74	71.60	8	12,766	0.06%
2018/01/29	2	69.80	4	69.60	69.80	-2	12,415	-0.02%
2018/01/26	6	69.70	4	70.00	69.60	2	12,561	0.02%
2018/01/25	10	69.05	8	68.29	69.70	2	12,866	0.02%
2018/01/24	16	68.66	18	68.70	68.70	-2	12,819	-0.02%
2018/01/23	12	71.43	7	71.93	70.20	5	12,762	0.04%
2018/01/22	6	72.00	9	71.62	71.50	-3	12,869	-0.02%
2018/01/19	5	70.80	6	70.52	70.80	-1	12,893	-0.01%
2018/01/18	12	71.07	11	72.38	70.10	1	13,001	0.01%
2018/01/17	7	72.07	9	71.53	72.30	-2	13,148	-0.02%
2018/01/16	29	71.98	27	72.72	71.30	2	13,100	0.02%
2018/01/15	35	71.62	34	71.46	71.70	1	12,963	0.01%
2018/01/12	3	68.30	3	68.40	68.50	0	12,811	0.00%
2018/01/11	12	68.21	14	68.09	67.90	-2	12,812	-0.02%
2018/01/10	12	67.62	7	68.70	67.40	5	12,790	0.04%
2018/01/09	20	68.74	25	70.06	68.80	-5	12,750	-0.04%
2018/01/08	23	72.31	9	73.27	71.90	14	12,615	0.11%
2018/01/05	7	74.23	16	74.27	73.60	-9	12,565	-0.07%
2018/01/04	19	73.22	15	73.47	73.20	4	12,503	0.03%
2018/01/03	12	73.83	29	73.42	74.50	-17	12,357	-0.14%
2018/01/02	16	69.02	34	67.46	69.10	-18	12,118	-0.15%