宏捷科 (8086)-統一-三多券商分點個股進出

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
130.0
漲跌
▼2.5
漲幅
-1.89%
成交量
1,125張
產業
上櫃半導體類股
1335人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－統一-三多券商分點個股進出

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

統一-三多券商分點個股進出
統一-三多券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	1	131.50	132.50	-1	4,640	-0.02%
2024/05/21	1	129.50	1	129.00	128.50	0	4,767	0.00%
2024/05/17	1	130.00	0	0.00	128.50	1	5,354	0.02%
2024/05/16	3	129.83	3	130.00	130.00	0	5,652	0.00%
2024/05/15	4	129.50	4	130.13	128.50	0	5,715	0.00%
2024/05/13	1	128.50	1	130.00	128.00	0	5,957	0.00%
2024/05/10	2	129.00	0	0.00	129.00	2	6,025	0.03%
2024/05/07	3	138.83	4	138.50	138.00	-1	6,160	-0.02%
2024/05/06	6	140.50	5	137.50	137.50	1	6,159	0.02%
2024/05/03	7	140.29	7	139.00	139.00	0	6,128	0.00%
2024/05/02	1	137.00	1	138.50	135.50	0	6,131	0.00%
2024/04/30	0	0.00	0.1	140.00	138.00	-0.1	6,128	0.00%
2024/04/29	0	0.00	0.1	137.50	137.00	-0.1	6,095	0.00%
2024/04/24	1	132.50	1	133.00	133.00	0	6,199	0.00%
2024/04/17	0.1	136.00	0	0.00	137.00	0.1	6,273	0.00%
2024/04/16	1	132.00	0	0.00	132.00	1	6,267	0.02%
2024/04/12	1	139.50	0	0.00	139.50	1	6,300	0.02%
2024/04/10	0	0.00	2	146.00	145.50	-2	6,613	-0.03%
2024/04/09	0.1	146.50	1	145.50	145.50	-0.9	6,700	-0.01%
2024/04/08	4	150.13	2	146.00	146.00	2	6,701	0.03%
2024/04/03	1.1	152.50	3.2	153.19	153.00	-2.1	6,653	-0.03%
2024/03/27	1	148.00	0	0.00	147.50	1	6,657	0.02%
2024/03/26	1	155.50	0	0.00	148.00	1	6,672	0.01%
2024/03/22	2	149.50	2	152.00	152.00	0	6,761	0.00%
2024/03/19	4	159.13	3	161.33	158.00	1	6,646	0.02%
2024/03/18	2	157.50	2	158.75	158.00	0	6,507	0.00%
2024/03/15	9	153.28	9	153.06	153.50	0	6,533	0.00%
2024/03/14	1	151.50	1	147.50	148.00	0	6,492	0.00%
2024/03/13	1.1	154.73	1	152.00	153.50	0.1	6,499	0.00%
2024/03/12	3	157.33	3.1	158.49	157.50	-0.1	6,554	0.00%
2024/03/11	1	149.50	1	154.50	154.50	0	6,616	0.00%
2024/03/08	1	152.00	1	147.00	148.00	0	6,843	0.00%
2024/03/07	35.2	160.71	37.1	155.38	155.50	-1.9	6,863	-0.03%
2024/03/06	24.1	152.20	24	156.79	156.50	0.1	6,810	0.00%
2024/03/05	31	161.55	33.1	154.26	153.00	-2.1	7,132	-0.03%
2024/03/04	3	149.83	1	149.50	149.50	2	6,935	0.03%
2024/03/01	4.1	146.66	4.1	149.57	149.00	0	7,028	0.00%
2024/02/29	0.1	138.00	1	141.50	141.50	-0.9	7,376	-0.01%
2024/02/27	1	144.00	0.3	137.50	137.50	0.7	7,583	0.01%
2024/02/26	1	140.00	1.9	141.26	141.50	-0.9	7,726	-0.01%
2024/02/22	2	150.00	6.1	148.61	145.50	-4.1	7,700	-0.05%
2024/02/21	14.3	147.68	15	147.33	147.50	-0.7	7,663	-0.01%
2024/02/20	22	146.20	16.1	143.88	143.50	5.9	7,390	0.08%
2024/02/19	1	140.00	2	144.50	146.00	-1	7,152	-0.01%
2024/02/16	2.1	129.81	2	131.25	133.00	0.1	6,911	0.00%
2024/02/15	2	129.50	3	130.17	131.00	-1	6,907	-0.01%
2024/02/05	6	128.67	8	128.13	127.50	-2	6,912	-0.03%
2024/02/02	3	125.83	0	0.00	123.00	3	7,017	0.04%
2024/02/01	1	123.00	1.1	125.00	124.50	-0.1	7,181	0.00%
2024/01/31	2.1	124.00	3	124.50	124.00	-0.9	7,284	-0.01%
2024/01/29	1	116.50	1	117.00	117.00	0	7,574	0.00%
2024/01/22	4	117.01	4	117.25	118.50	0	8,375	0.00%
2024/01/19	1	114.50	1	114.50	115.00	0	8,337	0.00%
2024/01/18	1	115.00	1	113.00	113.00	0	8,290	0.00%
2024/01/16	1	114.00	1	115.00	116.50	0	8,224	0.00%
2024/01/12	1	114.00	1	114.50	113.50	0	8,208	0.00%
2024/01/11	1	114.00	1	115.50	114.50	0	8,179	0.00%
2024/01/09	0	0.00	1	118.00	117.00	-1	8,130	-0.01%
2024/01/03	11	122.00	10	120.50	120.00	1	7,701	0.01%
2024/01/02	1	129.50	1	130.00	129.00	0	7,612	0.00%
2023/12/29	1	129.00	1	131.50	131.00	0	7,661	0.00%
2023/12/28	1	130.50	1	129.00	128.00	0	7,880	0.00%
2023/12/27	1	129.50	1	131.00	132.00	0	7,841	0.00%
2023/12/26	1	129.50	1	129.50	130.00	0	7,810	0.00%
2023/12/25	2	126.00	2	129.00	129.50	0	7,736	0.00%
2023/12/21	10	119.00	10	120.00	119.00	0	7,557	0.00%
2023/12/14	4	137.75	14	134.43	134.00	-10	7,408	-0.13%
2023/12/13	2	138.25	2	136.25	136.00	0	7,405	0.00%
2023/12/12	2	139.50	2	138.25	138.00	0	7,399	0.00%
2023/12/11	1	140.50	1	141.50	140.50	0	7,360	0.00%
2023/12/08	1	140.00	1	141.50	139.00	0	7,394	0.00%
2023/12/07	6	141.92	6	138.50	137.50	0	7,512	0.00%
2023/12/06	2	138.25	3	140.67	142.00	-1	7,637	-0.01%
2023/12/05	10	139.70	10	138.50	139.00	0	7,538	0.00%
2023/12/04	7	137.50	9	138.00	139.50	-2	7,401	-0.03%
2023/12/01	4	138.50	2	138.50	137.50	2	7,428	0.03%
2023/11/30	6	140.42	8	140.56	139.00	-2	7,508	-0.03%
2023/11/29	0	0.00	0	131.00	130.50	0	7,336	0.00%
2023/11/28	2	126.01	3	127.00	127.50	-1	7,309	-0.01%
2023/11/27	18	140.78	1	125.50	125.50	17	7,161	0.24%
2023/11/24	2	127.25	2	129.75	139.00	0	6,737	0.00%
2023/11/22	1	122.00	0	0.00	122.50	1	6,286	0.02%
2023/11/10	1	129.00	6	131.17	132.00	-5	5,855	-0.09%
2023/11/09	3	125.17	7	129.21	129.50	-4	5,621	-0.07%
2023/11/08	7	122.00	2	123.00	123.00	5	5,388	0.09%
2023/11/07	1	120.50	1	122.00	120.00	0	5,235	0.00%
2023/11/06	0	0.00	11.1	116.18	116.50	-11.1	4,945	-0.22%
2023/11/03	2	113.75	2	115.00	112.00	0	4,829	0.00%
2023/11/01	1	112.00	1.1	112.59	112.50	-0.1	4,719	0.00%
2023/10/31	4	107.75	5	110.20	112.50	-1	4,614	-0.02%
2023/10/30	0	0.00	1	102.00	102.50	-1	4,409	-0.02%
2023/10/25	1	99.80	1	98.60	99.80	0	4,325	0.00%
2023/10/24	1	97.20	0	0.00	97.50	1	4,317	0.02%
2023/10/18	0.1	104.50	1	104.50	104.50	-0.9	4,446	-0.02%
2023/10/13	1	106.50	1	108.00	106.50	0	4,614	0.00%
2023/10/11	0	0.00	5	105.00	104.50	-5	4,650	-0.11%
2023/10/06	0	0.00	1	107.50	107.50	-1	4,674	-0.02%
2023/10/04	17	114.35	2	110.25	109.00	15	4,741	0.32%
2023/10/02	1	109.50	0	0.00	109.50	1	4,710	0.02%
2023/09/19	0	0.00	1	113.50	113.50	-1	5,073	-0.02%
2023/09/18	1	119.00	0	0.00	119.00	1	4,963	0.02%
2023/09/14	0	0.00	0.1	118.50	118.00	-0.1	4,887	0.00%
2023/09/12	2.1	120.48	5	120.50	120.50	-2.9	4,754	-0.06%
2023/09/11	1	120.00	1	123.50	117.50	0	4,616	0.00%
2023/09/08	0	0.00	1	115.00	116.50	-1	4,370	-0.02%
2023/09/07	2.1	118.17	3	115.50	115.00	-1	4,311	-0.02%
2023/09/06	2	114.00	6.1	114.00	114.00	-4.1	4,118	-0.10%
2023/09/05	8.1	112.36	9	112.11	112.00	-0.9	3,955	-0.02%
2023/09/04	3	103.20	8	107.18	110.00	-5	3,740	-0.13%
2023/09/01	1	99.20	5	100.56	100.00	-4	3,578	-0.11%
2023/08/31	2	98.30	2	97.00	97.00	0	3,519	0.00%
2023/08/30	0	0.00	1	95.80	97.70	-1	3,555	-0.03%
2023/08/29	10	92.00	10	91.50	91.70	0	3,535	0.00%
2023/08/28	2	94.00	0	0.00	90.60	2	3,558	0.06%
2023/08/25	1	93.60	1	94.90	93.20	0	3,585	0.00%
2023/08/23	1	90.80	1	93.00	94.60	0	3,561	0.00%
2023/08/22	0	0.00	1	90.20	90.40	-1	3,524	-0.03%
2023/08/18	1	87.50	0	0.00	87.50	1	3,505	0.03%
2023/08/15	0	0.00	1	88.00	88.00	-1	3,502	-0.03%
2023/08/10	0	0.00	1	93.60	93.60	-1	3,487	-0.03%
2023/08/07	3	100.83	1	102.50	100.00	2	3,397	0.06%
2023/08/04	0	0.00	22	98.69	99.50	-22	3,254	-0.68%
2023/08/02	5	91.68	1	93.20	90.50	4	3,095	0.13%
2023/08/01	2	92.75	0	0.00	92.50	2	3,084	0.06%
2023/07/31	1	92.90	0	0.00	92.30	1	3,097	0.03%
2023/07/28	1	92.30	2	93.10	91.60	-1	3,081	-0.03%
2023/07/26	2	92.05	1	92.80	90.00	1	3,101	0.03%
2023/07/25	1	95.60	0	0.00	95.50	1	3,086	0.03%
2023/07/24	3	96.67	1	101.00	95.90	2	3,095	0.06%
2023/07/21	1	97.90	1	97.50	97.50	0	3,030	0.00%
2023/07/20	4.1	99.97	3	99.63	100.00	1.1	3,024	0.03%
2023/07/19	5	97.96	3	99.97	96.20	2	2,932	0.07%
2023/07/18	1	97.70	0	0.00	96.50	1	2,905	0.03%
2023/07/17	3	96.67	1	97.50	96.60	2	2,913	0.07%
2023/07/14	2	97.70	1	98.00	97.60	1	2,935	0.03%
2023/07/13	1	99.10	1	100.00	97.60	0	2,963	0.00%
2023/07/12	3	101.00	0	0.00	99.20	3	2,963	0.10%
2023/07/10	1	96.50	8	99.68	99.90	-7	2,853	-0.25%
2023/07/07	5	97.24	1	96.40	96.40	4	2,797	0.14%
2023/07/06	3	101.00	8	99.84	101.00	-5	2,753	-0.18%
2023/07/05	2	95.25	4	95.95	93.90	-2	2,569	-0.08%
2023/07/04	1	92.30	1	92.20	92.20	0	2,486	0.00%
2023/07/03	1	91.30	5	90.84	91.30	-4	2,511	-0.16%
2023/06/30	0	0.00	1	91.30	90.30	-1	2,543	-0.04%
2023/06/27	1	88.10	0	0.00	86.00	1	3,058	0.03%
2023/06/26	2	86.75	0	0.00	86.30	2	3,127	0.06%
2023/06/21	1	87.20	0	0.00	87.10	1	3,190	0.03%
2023/06/15	0	0.00	5	92.14	92.00	-5	3,176	-0.16%
2023/06/14	1	89.30	0	0.00	88.60	1	3,176	0.03%
2023/06/13	2	90.65	0	0.00	90.70	2	3,171	0.06%
2023/06/09	3	90.70	0	0.00	90.30	3	3,153	0.10%
2023/06/08	2	90.95	0	0.00	90.10	2	3,136	0.06%
2023/06/07	1	94.30	10	93.06	93.20	-9	3,092	-0.29%
2023/06/06	1	87.20	1	89.70	89.60	0	2,970	0.00%
2023/06/05	5	89.46	4	90.75	90.00	1	2,919	0.03%
2023/06/02	3	87.70	2	86.20	88.10	1	2,829	0.04%
2023/06/01	2	84.50	5	83.66	84.10	-3	2,751	-0.11%
2023/05/31	3	83.60	2	83.55	82.90	1	2,754	0.04%
2023/05/29	1	82.40	2	81.90	81.70	-1	2,708	-0.04%
2023/05/26	11	81.05	10	81.25	81.30	1	2,705	0.04%
2023/05/24	1	80.40	0	0.00	80.70	1	2,717	0.04%
2023/05/22	0	0.00	1	79.40	80.20	-1	2,834	-0.04%
2023/05/17	2	77.15	1	77.60	77.40	1	2,828	0.04%
2023/05/10	0	0.00	4	78.93	80.40	-4	2,821	-0.14%
2023/05/09	1	78.40	0	0.00	78.80	1	2,816	0.04%
2023/05/05	1	81.40	0	0.00	80.10	1	2,834	0.04%
2023/05/04	1	82.00	0	0.00	81.20	1	2,828	0.04%
2023/05/02	3	84.73	3	85.63	84.30	0	2,862	0.00%
2023/04/28	3	82.47	2	83.35	82.80	1	2,943	0.03%
2023/04/26	1	82.10	0	0.00	82.00	1	2,971	0.03%
2023/04/21	2	90.40	0	0.00	89.00	2	2,953	0.07%
2023/04/18	3	94.60	1	93.40	93.00	2	3,004	0.07%
2023/04/17	0	0.00	3	93.53	93.90	-3	3,010	-0.10%
2023/04/14	2	90.75	0	0.00	90.40	2	2,968	0.07%
2023/04/13	4	91.58	0	0.00	90.40	4	2,945	0.14%
2023/04/11	0	0.00	5	93.82	93.70	-5	2,871	-0.17%
2023/04/10	1	90.50	0	0.00	91.00	1	2,772	0.04%
2023/04/06	5	87.38	3	88.60	89.00	2	2,638	0.08%
2023/03/31	2	85.30	2	86.30	87.20	0	2,585	0.00%
2023/03/30	0	0.00	1	87.20	87.80	-1	2,526	-0.04%
2023/03/29	3	87.20	7	88.94	85.10	-4	2,387	-0.17%
2023/03/28	7	82.33	6	82.33	82.30	1	2,095	0.05%
2023/03/27	0	0.00	7	82.53	82.80	-7	1,974	-0.35%
2023/03/24	0	0.00	6	79.78	80.90	-6	1,894	-0.32%
2023/03/20	0	0.00	3	77.00	77.30	-3	1,850	-0.16%
2023/03/17	3	77.23	0	0.00	77.00	3	1,844	0.16%
2023/03/16	1	71.80	0	0.00	72.10	1	1,803	0.06%
2023/03/15	3	74.90	0	0.00	74.00	3	1,808	0.17%
2023/03/10	3	75.50	0	0.00	75.30	3	1,871	0.16%
2023/03/08	3	78.53	0	0.00	78.90	3	1,918	0.16%
2023/03/06	0	0.00	3	79.10	79.30	-3	1,982	-0.15%
2023/03/02	2	76.65	0	0.00	76.60	2	2,322	0.09%
2023/03/01	0	0.00	2	77.10	77.10	-2	2,428	-0.08%
2023/02/24	1	77.30	0	0.00	76.70	1	2,435	0.04%
2023/02/23	0	0.00	1	78.00	78.00	-1	2,420	-0.04%
2023/02/22	3	77.83	1	77.60	77.50	2	2,422	0.08%
2023/02/21	3	81.17	4	81.40	79.20	-1	2,423	-0.04%
2023/02/20	0	0.00	4	79.70	81.00	-4	2,353	-0.17%
2023/02/16	0	0.00	1	77.40	77.10	-1	2,312	-0.04%
2023/02/14	1	76.40	0	0.00	76.20	1	2,405	0.04%
2023/02/10	2	75.40	0	0.00	76.30	2	2,431	0.08%
2023/02/03	5	76.70	1	76.60	75.60	4	2,440	0.16%
2023/02/02	4	77.95	2	78.70	78.40	2	2,458	0.08%
2023/02/01	4	78.55	1	80.00	77.90	3	2,486	0.12%
2023/01/31	1	78.30	0	0.00	79.50	1	2,460	0.04%
2023/01/30	1	75.70	4	79.68	79.90	-3	2,435	-0.12%
2023/01/17	0	0.00	4	73.40	74.20	-4	2,326	-0.17%
2023/01/16	1	71.30	0	0.00	69.90	1	2,254	0.04%
2023/01/13	5	71.42	1	73.30	70.50	4	2,238	0.18%
2023/01/12	3	72.73	1	73.50	72.50	2	2,229	0.09%
2023/01/11	0	0.00	1	74.80	74.10	-1	2,223	-0.04%
2023/01/10	4	74.13	1	74.40	74.20	3	2,221	0.14%
2023/01/09	0	0.00	4	76.80	75.20	-4	2,193	-0.18%
2023/01/04	0	0.00	1	71.70	70.80	-1	2,021	-0.05%
2023/01/03	6	68.63	6	68.73	69.10	0	2,013	0.00%
2022/12/30	1	68.30	1	69.50	68.10	0	2,013	0.00%
2022/12/29	0	0.00	2	69.00	69.10	-2	2,026	-0.10%
2022/12/28	1	67.90	0	0.00	66.90	1	2,073	0.05%
2022/12/20	5	67.62	0	0.00	67.10	5	2,140	0.23%
2022/12/15	1	72.10	0	0.00	71.90	1	2,144	0.05%
2022/12/09	2	70.80	0	0.00	69.80	2	2,110	0.09%
2022/12/06	2	73.40	0	0.00	73.20	2	2,080	0.10%
2022/11/30	1	76.40	0	0.00	75.40	1	1,996	0.05%
2022/11/25	1	78.90	0	0.00	79.30	1	1,999	0.05%
2022/11/24	0	0.00	1	78.10	81.50	-1	2,007	-0.05%
2022/11/23	1	74.90	9	73.90	75.50	-8	1,717	-0.47%
2022/11/18	2	71.30	2	70.00	68.80	0	1,630	0.00%
2022/11/17	5	68.60	5	68.90	70.50	0	1,689	0.00%
2022/11/15	0	0.00	1	68.30	68.50	-1	1,755	-0.06%
2022/11/14	1	65.90	1	67.00	67.20	0	1,735	0.00%
2022/11/11	4	66.70	2	67.15	65.80	2	1,720	0.12%
2022/11/10	1	66.60	2	65.15	66.90	-1	1,656	-0.06%
2022/11/08	4	63.75	3	64.10	62.70	1	1,608	0.06%
2022/11/07	0	0.00	1	63.90	63.60	-1	1,598	-0.06%
2022/11/03	1	63.00	1	63.40	63.40	0	1,598	0.00%
2022/11/02	0	0.00	1	63.20	63.30	-1	1,583	-0.06%
2022/11/01	1	61.70	2	62.65	63.10	-1	1,571	-0.06%
2022/10/31	1	56.80	1	58.80	61.80	0	1,530	0.00%
2022/10/28	4	56.03	3	56.47	56.20	1	1,509	0.07%
2022/10/27	1	59.20	0	0.00	60.30	1	1,465	0.07%
2022/10/26	1	58.00	0	0.00	58.20	1	1,457	0.07%
2022/10/25	0	0.00	2	58.50	58.00	-2	1,444	-0.14%
2022/10/20	0	0.00	1	59.90	61.00	-1	1,492	-0.07%
2022/10/18	1	61.20	1	60.60	60.60	0	1,485	0.00%
2022/10/17	0	0.00	3	58.10	60.50	-3	1,477	-0.20%
2022/10/14	2	56.60	2	58.90	58.70	0	1,464	0.00%
2022/10/13	4	57.15	2	56.20	55.20	2	1,456	0.14%
2022/10/12	1	59.10	1	58.80	58.80	0	1,436	0.00%
2022/10/11	2	59.40	1	59.80	59.60	1	1,429	0.07%
2022/10/07	2	62.50	0	0.00	62.50	2	1,429	0.14%
2022/10/06	5	62.84	2	63.55	63.70	3	1,440	0.21%
2022/10/05	3	64.57	4	64.75	65.00	-1	1,425	-0.07%
2022/09/30	1	57.80	1	59.80	60.90	0	1,383	0.00%
2022/09/29	3	60.17	2	60.20	60.20	1	1,383	0.07%
2022/09/27	1	63.60	17	64.41	63.50	-16	1,407	-1.14%
2022/09/26	1	66.20	0.1	66.20	66.10	0.9	1,423	0.07%
2022/09/20	3	72.93	1	72.80	72.80	2	1,452	0.14%
2022/09/19	0	0.00	0.1	73.30	72.60	-0.1	1,460	0.00%
2022/09/14	0	0.00	1	75.00	75.60	-1	1,480	-0.07%
2022/09/12	0	77.10	4	76.73	77.10	-4	1,525	-0.26%
2022/09/08	3	75.60	0	0.00	75.00	3	1,543	0.19%
2022/09/06	0	0.00	1	76.00	75.50	-1	1,579	-0.06%
2022/09/05	2	79.20	2	78.30	78.00	0	1,578	0.00%
2022/09/02	1	79.00	2	79.60	80.50	-1	1,593	-0.06%
2022/09/01	5	82.04	4	82.63	80.80	1	1,578	0.06%
2022/08/31	70.1	82.47	45	82.36	82.00	25.1	1,524	1.65%
2022/08/24	3	78.70	3	80.13	77.20	0	1,540	0.00%
2022/08/23	0	82.00	0	0.00	82.00	0	1,536	0.00%
2022/08/19	1	77.10	0	0.00	76.70	1	1,507	0.07%
2022/08/18	0	0.00	1	75.70	76.60	-1	1,507	-0.07%
2022/08/05	1	69.70	2	71.40	70.80	-1	1,650	-0.06%
2022/08/04	4	69.60	0	0.00	69.20	4	1,658	0.24%
2022/08/01	1	72.20	0	0.00	72.40	1	1,664	0.06%
2022/07/29	0	0.00	1	72.00	72.10	-1	1,696	-0.06%
2022/07/27	1	69.00	0	0.00	70.90	1	1,751	0.06%
2022/07/19	1	73.90	1	74.40	74.40	0	1,796	0.00%
2022/07/07	1	68.40	1	67.20	69.10	0	1,815	0.00%
2022/07/04	0	0.00	6	72.20	72.00	-6	1,807	-0.33%
2022/07/01	4	81.28	0	0.00	77.10	4	1,816	0.22%
2022/06/30	1	82.70	0	0.00	85.00	1	1,806	0.06%
2022/06/29	3	84.40	3	84.70	84.60	0	1,799	0.00%
2022/06/28	0	0.00	1	84.40	84.30	-1	1,797	-0.06%
2022/06/23	1	80.90	0	0.00	80.70	1	1,818	0.05%
2022/06/21	4	83.33	5	81.70	83.20	-1	1,825	-0.05%
2022/06/14	1	87.10	1	86.50	88.50	0	1,838	0.00%
2022/06/07	1	94.90	0	0.00	94.60	1	1,983	0.05%
2022/06/06	3	96.03	3	96.47	96.70	0	1,972	0.00%
2022/06/01	0	0.00	1	96.00	95.40	-1	1,958	-0.05%
2022/05/31	1	94.70	2	94.30	94.40	-1	1,934	-0.05%
2022/05/30	0	0.00	1	89.10	90.10	-1	1,943	-0.05%
2022/05/27	0	88.70	7	87.71	88.20	-7	1,926	-0.36%
2022/05/24	3	85.33	0	0.00	83.60	3	1,972	0.15%
2022/05/23	7	87.24	0	0.00	85.70	7	1,975	0.35%
2022/05/19	0	0.00	1	84.50	88.00	-1	1,989	-0.05%
2022/05/17	0	0.00	2	87.20	88.80	-2	1,971	-0.10%
2022/05/10	1	82.10	0	0.00	82.30	1	2,107	0.05%
2022/05/06	0	0.00	0	82.00	82.10	0	2,175	0.00%
2022/05/04	1	84.20	0	0.00	84.30	1	2,143	0.05%
2022/05/03	0	0.00	1	84.00	85.60	-1	2,129	-0.05%
2022/04/29	1	84.00	0	0.00	84.00	1	2,152	0.05%
2022/04/27	0	0.00	2	85.70	83.10	-2	2,167	-0.09%
2022/04/26	1	91.50	0	0.00	89.80	1	2,145	0.05%
2022/04/22	2	93.75	1	94.00	94.00	1	2,131	0.05%
2022/04/21	0	92.80	1	92.40	92.90	-1	2,136	-0.05%
2022/04/20	2	91.70	0	0.00	90.60	2	2,184	0.09%
2022/04/13	1	97.70	0	0.00	98.00	1	2,452	0.04%
2022/04/12	0	0.00	1	96.50	97.60	-1	2,501	-0.04%
2022/04/08	2	95.75	2	96.40	97.60	0	2,513	0.00%
2022/03/30	1	101.50	0	0.00	101.50	1	2,521	0.04%
2022/03/28	0	0.00	1	101.00	101.50	-1	2,593	-0.04%
2022/03/25	1	103.00	2	102.75	103.00	-1	2,609	-0.04%
2022/03/23	0	0.00	1	103.00	101.50	-1	2,726	-0.04%
2022/03/22	4	101.63	2	101.50	101.50	2	2,738	0.07%
2022/03/18	1	100.50	1	102.00	102.50	0	2,723	0.00%
2022/03/17	0	0.00	1	99.20	101.50	-1	2,748	-0.04%
2022/03/15	1	96.60	1	93.50	93.50	0	2,697	0.00%
2022/03/14	2	97.45	1	97.70	97.70	1	2,684	0.04%
2022/03/11	1	99.10	1	98.20	98.20	0	2,642	0.00%
2022/03/10	0	0.00	1	103.50	103.00	-1	2,574	-0.04%
2022/03/09	1	101.50	0	0.00	100.50	1	2,586	0.04%
2022/03/08	1	100.50	1	99.60	99.60	0	2,604	0.00%
2022/03/07	1	104.00	0	0.00	101.50	1	2,589	0.04%
2022/03/04	1	107.00	0	0.00	106.00	1	2,595	0.04%
2022/03/02	0	0.00	1	106.50	107.00	-1	2,610	-0.04%
2022/03/01	1	106.50	1	106.00	106.50	0	2,633	0.00%
2022/02/23	2	105.50	2	107.25	108.00	0	2,710	0.00%
2022/02/22	0	0.00	4	107.00	104.50	-4	2,759	-0.14%
2022/02/18	4	109.00	0	0.00	110.00	4	2,858	0.14%
2022/02/17	0	0.00	2	111.50	111.50	-2	2,913	-0.07%
2022/02/16	0	0.00	2	110.00	109.00	-2	2,929	-0.07%
2022/02/15	5	109.00	0	0.00	107.50	5	2,937	0.17%
2022/02/14	2	109.00	1	110.00	108.50	1	2,902	0.03%
2022/02/11	1	113.50	0	0.00	113.50	1	2,876	0.03%
2022/02/09	1	112.00	1	113.50	114.50	0	2,845	0.00%
2022/02/08	0	0.00	1	117.50	116.00	-1	2,795	-0.04%
2022/02/07	2	113.50	0	0.00	115.00	2	2,876	0.07%
2022/01/24	1	119.50	2	115.00	118.50	-1	3,051	-0.03%
2022/01/21	4	118.25	2	117.00	117.00	2	3,215	0.06%
2022/01/20	3	120.17	3	121.50	121.50	0	3,291	0.00%
2022/01/19	1	119.00	2	119.25	119.50	-1	3,567	-0.03%
2022/01/14	1	118.00	2	122.00	123.00	-1	3,713	-0.03%
2022/01/13	1	116.50	1	121.00	119.50	0	3,747	0.00%
2022/01/12	4	121.00	4	120.50	119.00	0	3,707	0.00%
2022/01/11	2	127.50	0	0.00	125.50	2	3,610	0.06%
2022/01/07	1	130.00	6	129.67	130.50	-5	3,580	-0.14%
2022/01/06	0	0.00	3	135.83	136.00	-3	3,506	-0.09%
2022/01/05	1	141.00	0	0.00	138.50	1	3,510	0.03%
2022/01/04	1	145.00	2	144.50	144.50	-1	3,482	-0.03%
2022/01/03	1	143.00	2.1	143.71	143.50	-1.1	3,523	-0.03%
2021/12/30	0	0.00	2	142.00	142.00	-2	3,549	-0.06%
2021/12/28	3	143.33	0	0.00	143.00	3	3,672	0.08%
2021/12/24	0	0.00	1	142.00	141.50	-1	3,727	-0.03%
2021/12/23	1	141.50	0	0.00	141.00	1	3,746	0.03%
2021/12/22	0	0.00	2	139.50	139.50	-2	3,769	-0.05%
2021/12/21	1	134.50	1	134.50	137.50	0	3,741	0.00%
2021/12/20	0.1	134.00	0	0.00	133.50	0.1	3,731	0.00%
2021/12/17	4	136.50	0	0.00	137.50	4	3,723	0.11%
2021/12/16	0	0.00	2	142.00	142.50	-2	3,647	-0.05%
2021/12/15	2	139.50	0	0.00	140.00	2	3,687	0.05%
2021/12/14	1	139.50	2	141.25	139.50	-1	3,746	-0.03%
2021/12/13	0	0.00	2	146.00	144.00	-2	3,887	-0.05%
2021/12/10	1	143.50	0	0.00	141.50	1	4,011	0.02%
2021/12/08	1	147.50	0	0.00	145.00	1	4,087	0.02%
2021/12/07	3	145.67	3	147.00	146.00	0	4,097	0.00%
2021/12/06	1	144.50	1	145.50	144.00	0	4,114	0.00%
2021/12/03	1	145.00	1	147.00	146.00	0	4,183	0.00%
2021/12/02	1	143.50	3	145.83	146.00	-2	4,229	-0.05%
2021/12/01	2	146.00	0	0.00	146.50	2	4,262	0.05%
2021/11/30	4	149.25	2	147.75	147.00	2	4,382	0.05%
2021/11/29	1	147.00	3	144.50	147.00	-2	4,439	-0.05%
2021/11/26	5	143.20	5	145.00	145.00	0	4,498	0.00%
2021/11/25	1	148.50	0	0.00	148.00	1	4,473	0.02%
2021/11/23	9	154.06	8	155.63	151.00	1	4,467	0.02%
2021/11/22	1	155.00	0	0.00	156.00	1	4,482	0.02%
2021/11/19	17	157.26	17	158.18	156.00	0	4,636	0.00%
2021/11/18	3	155.50	5	157.30	156.00	-2	4,675	-0.04%
2021/11/17	5	156.60	1	156.00	157.50	4	4,698	0.09%
2021/11/16	4	153.13	5	154.50	154.50	-1	4,643	-0.02%
2021/11/15	4	152.88	4.5	153.47	151.50	-0.5	4,594	-0.01%
2021/11/12	1	153.00	0.1	154.00	152.50	0.9	4,614	0.02%
2021/11/11	0	0.00	1	150.50	150.00	-1	4,616	-0.02%
2021/11/10	2.1	150.76	2	151.75	151.50	0.1	4,664	0.00%
2021/11/09	1	147.50	4	150.13	148.50	-3	4,682	-0.06%
2021/11/08	12.5	150.54	1	149.00	149.00	11.5	4,654	0.25%
2021/11/05	3	151.33	0	0.00	152.00	3	4,661	0.06%
2021/11/04	0	150.50	0	0.00	150.00	0	4,693	0.00%
2021/11/03	2	155.50	4	158.88	155.00	-2	4,630	-0.04%
2021/11/02	13	155.85	9	162.72	154.00	4	4,621	0.09%
2021/11/01	5	159.00	12	160.25	161.00	-7	4,584	-0.15%
2021/10/29	10	162.15	11	164.27	159.50	-1	4,642	-0.02%
2021/10/28	1	159.50	1	158.00	158.50	0	4,492	0.00%
2021/10/27	150	157.00	145.1	158.18	161.50	4.9	4,457	0.11%	大買/大賣/
2021/10/26	7.1	148.36	7	148.93	149.00	0.1	4,249	0.00%
2021/10/22	5	137.60	15	138.10	140.00	-10	4,315	-0.23%
2021/10/21	4	144.88	2	146.75	143.50	2	4,357	0.05%
2021/10/20	13	144.00	4	143.75	143.50	9	4,338	0.21%
2021/10/18	3	139.00	3	140.50	139.00	0	4,745	0.00%
2021/10/13	4	135.00	1	133.00	133.50	3	5,126	0.06%
2021/10/08	0	0.00	1	142.00	142.00	-1	5,281	-0.02%
2021/10/07	0	0.00	1	140.50	141.50	-1	5,378	-0.02%
2021/10/06	10	138.85	10	136.10	137.50	0	5,607	0.00%
2021/10/05	2	134.00	2	133.00	138.50	0	5,874	0.00%
2021/10/04	2	131.50	5	135.70	132.00	-3	6,024	-0.05%
2021/10/01	4	138.13	1	136.50	136.50	3	6,243	0.05%
2021/09/30	0	0.00	2	140.50	143.50	-2	6,511	-0.03%
2021/09/29	2	141.00	1	140.50	140.50	1	6,543	0.02%
2021/09/28	1	146.50	0	0.00	148.00	1	6,625	0.02%
2021/09/27	1	152.50	1	149.50	149.50	0	6,785	0.00%
2021/09/24	0	0.00	1	151.00	150.50	-1	6,839	-0.01%
2021/09/22	1	151.00	1	150.50	149.50	0	7,012	0.00%
2021/09/16	8	145.19	1	150.00	144.50	7	7,056	0.10%
2021/09/15	5	148.70	0	0.00	150.00	5	7,098	0.07%
2021/09/14	0	0.00	2	158.50	159.50	-2	7,042	-0.03%
2021/09/13	0	0.00	1	157.50	157.00	-1	7,067	-0.01%
2021/09/09	2	166.25	0	0.00	165.00	2	7,066	0.03%
2021/09/07	1	166.00	0	0.00	165.00	1	7,193	0.01%
2021/09/06	4	172.50	4	175.13	172.00	0	7,207	0.00%
2021/09/03	5	175.20	8	177.25	174.00	-3	7,311	-0.04%
2021/09/02	4	174.63	2	174.50	175.00	2	7,603	0.03%
2021/08/31	1	166.00	2	168.00	168.50	-1	7,481	-0.01%
2021/08/30	7	168.07	3	169.67	166.00	4	7,499	0.05%
2021/08/27	6	169.83	8	170.63	170.50	-2	7,502	-0.03%
2021/08/26	10	170.50	11	169.14	170.50	-1	7,514	-0.01%
2021/08/25	2	171.00	0.3	164.87	170.00	1.7	7,537	0.02%
2021/08/24	0	0.00	8	160.38	162.00	-8	7,398	-0.11%
2021/08/23	1	157.00	3	150.83	155.00	-2	7,405	-0.03%
2021/08/20	1	145.00	2	143.75	145.00	-1	7,416	-0.01%
2021/08/19	1	143.50	0	0.00	144.50	1	7,559	0.01%
2021/08/17	1	147.50	10	146.05	145.50	-9	7,965	-0.11%
2021/08/16	5	145.90	6	143.58	147.50	-1	7,970	-0.01%
2021/08/13	0.1	146.50	0	0.00	145.00	0.1	7,943	0.00%
2021/08/11	0	0.00	3	155.50	152.00	-3	8,010	-0.04%
2021/08/10	5	154.00	0	0.00	154.00	5	8,085	0.06%
2021/08/09	0	0.00	2	161.00	158.50	-2	8,142	-0.02%
2021/08/04	5	165.60	0	0.00	165.50	5	8,341	0.06%
2021/08/02	0.1	161.00	0	0.00	161.50	0.1	8,306	0.00%
2021/07/29	2	167.00	0	0.00	167.00	2	8,323	0.02%
2021/07/28	1.1	168.83	0	0.00	165.00	1.1	8,391	0.01%
2021/07/27	1	179.00	1	172.00	169.50	0	8,463	0.00%
2021/07/26	1	179.00	2	180.00	177.50	-1	8,524	-0.01%
2021/07/23	3	176.67	4	174.50	176.00	-1	8,542	-0.01%
2021/07/22	11	188.09	4	187.63	183.50	7	8,500	0.08%
2021/07/21	7	186.79	6	184.25	187.50	1	8,323	0.01%
2021/07/19	0	0.00	1.1	179.65	181.00	-1.1	8,090	-0.01%
2021/07/16	4	179.38	1	183.00	178.00	3	8,076	0.04%
2021/07/15	2	187.50	7	184.29	186.00	-5	8,031	-0.06%
2021/07/14	5	181.60	2.1	186.12	187.00	2.9	7,974	0.04%
2021/07/13	1.1	191.18	19	186.89	181.50	-17.9	7,875	-0.23%
2021/07/12	14	186.00	7	185.07	187.00	7	7,644	0.09%
2021/07/09	6	174.00	0	0.00	171.00	6	7,354	0.08%
2021/07/08	1	169.00	1	174.50	170.00	0	7,228	0.00%
2021/07/07	6	164.75	16	166.88	167.50	-10	7,034	-0.14%
2021/07/06	0	0.00	7	161.50	160.50	-7	6,822	-0.10%
2021/07/05	6	162.83	2	163.50	161.50	4	6,856	0.06%
2021/07/02	14	157.75	9	158.94	160.50	5	6,846	0.07%
2021/07/01	0	0.00	2	154.50	150.00	-2	6,993	-0.03%
2021/06/30	48	160.15	44	156.91	155.50	4	6,981	0.06%
2021/06/29	2	156.00	5	156.50	154.00	-3	6,883	-0.04%
2021/06/25	0	0.00	1	156.50	155.00	-1	6,965	-0.01%
2021/06/24	9	156.72	2	157.00	155.50	7	6,906	0.10%
2021/06/23	0	0.00	6	152.08	152.00	-6	6,737	-0.09%
2021/06/22	2	152.50	1	148.50	148.50	1	6,674	0.01%
2021/06/18	0	0.00	1	151.00	149.00	-1	6,656	-0.02%
2021/06/16	5	151.70	13	152.88	148.50	-8	6,684	-0.12%
2021/06/15	9	149.39	161	149.70	151.00	-152	6,544	-2.32%	大賣/鉅額交易
2021/06/11	275	151.19	127	150.03	147.00	148	6,582	2.25%	大買/大賣/鉅額交易
2021/06/10	258	150.38	241	151.47	147.00	17	6,566	0.26%	大買/大賣/
2021/06/09	1	141.50	1	141.00	141.00	0	6,218	0.00%
2021/06/01	0	0.00	2	143.00	143.00	-2	6,310	-0.03%
2021/05/27	2	141.00	0	0.00	138.00	2	6,266	0.03%
2021/05/26	2	135.00	3	134.83	135.50	-1	6,186	-0.02%
2021/05/25	1	132.00	6	133.50	135.00	-5	5,925	-0.08%
2021/05/24	1	123.50	0	0.00	123.00	1	5,848	0.02%
2021/05/18	0	0.00	1	121.00	123.00	-1	6,011	-0.02%
2021/05/14	4	121.88	3	117.00	116.00	1	6,001	0.02%
2021/05/12	0	0.00	3	112.83	113.00	-3	6,237	-0.05%
2021/05/07	1	130.50	3	131.50	134.50	-2	6,490	-0.03%
2021/05/05	6	128.00	0	0.00	127.00	6	6,646	0.09%
2021/05/04	3	129.67	7	130.43	129.00	-4	6,867	-0.06%
2021/05/03	1	141.00	1	148.00	141.50	0	7,454	0.00%
2021/04/29	10	156.00	10	157.50	156.00	0	7,692	0.00%
2021/04/28	3	158.33	2.1	160.48	158.00	0.9	7,845	0.01%
2021/04/27	5	155.50	9	157.39	159.00	-4	7,982	-0.05%
2021/04/26	0	0.00	5	153.00	152.00	-5	8,109	-0.06%
2021/04/23	5	152.60	2	152.00	152.00	3	8,168	0.04%
2021/04/22	14	156.07	3	149.67	148.50	11	8,232	0.13%
2021/04/21	5	156.00	10	156.75	156.00	-5	8,435	-0.06%
2021/04/20	10	159.00	13	157.12	159.00	-3	8,825	-0.03%
2021/04/19	1	157.00	1	158.00	158.00	0	9,012	0.00%
2021/04/15	2.1	154.79	0	0.00	156.00	2.1	9,474	0.02%
2021/04/14	1	154.50	2	156.00	155.00	-1	9,509	-0.01%
2021/04/13	4	160.13	5	160.30	158.50	-1	9,638	-0.01%
2021/04/12	1	166.50	0	0.00	163.00	1	9,678	0.01%
2021/04/09	7	166.43	1	170.00	164.00	6	9,762	0.06%
2021/04/08	1	169.00	2	170.50	166.50	-1	9,878	-0.01%
2021/04/07	8	165.88	7	167.43	165.50	1	9,876	0.01%
2021/03/30	3	147.33	1	148.00	149.00	2	10,451	0.02%
2021/03/29	0	0.00	4	147.25	147.50	-4	10,529	-0.04%
2021/03/25	1	142.50	1	141.00	141.00	0	10,589	0.00%
2021/03/24	3	144.33	1	144.00	142.50	2	10,613	0.02%
2021/03/23	1	142.50	0	0.00	142.50	1	10,681	0.01%
2021/03/22	3	140.67	0	0.00	141.00	3	10,744	0.03%
2021/03/17	16	147.06	18	147.89	146.00	-2	10,821	-0.02%
2021/03/16	3	145.33	1	147.00	146.50	2	10,811	0.02%
2021/03/15	0	0.00	4	148.50	147.50	-4	10,953	-0.04%
2021/03/12	0	0.00	1	154.50	152.00	-1	10,983	-0.01%
2021/03/11	2	149.50	5	149.30	150.50	-3	11,073	-0.03%
2021/03/10	1	148.00	0	0.00	148.00	1	11,186	0.01%
2021/03/09	1	145.00	0	0.00	149.50	1	11,559	0.01%
2021/03/08	1	158.00	0	0.00	152.50	1	12,197	0.01%
2021/03/04	0	0.00	1	160.50	158.00	-1	12,337	-0.01%
2021/03/03	1	159.50	0	0.00	163.00	1	12,440	0.01%
2021/02/26	0	0.00	14	160.25	159.50	-14	12,899	-0.11%
2021/02/25	0	0.00	3	166.00	166.00	-3	12,939	-0.02%
2021/02/24	0	0.00	1	168.50	166.50	-1	13,244	-0.01%
2021/02/23	3	167.33	1	168.00	167.50	2	13,435	0.01%
2021/02/22	0	0.00	1	170.50	171.00	-1	13,582	-0.01%
2021/02/19	0	0.00	1	167.00	167.00	-1	13,916	-0.01%
2021/02/18	1	164.50	0	0.00	164.50	1	14,899	0.01%
2021/02/17	13	164.54	13	164.38	164.50	0	15,466	0.00%
2021/02/04	2	158.00	1	158.00	159.50	1	15,583	0.01%
2021/02/03	7	169.57	7	169.36	163.00	0	15,439	0.00%
2021/02/02	21	161.95	19	161.87	168.00	2	15,199	0.01%
2021/02/01	28	151.30	28	152.13	155.50	0	15,066	0.00%
2021/01/29	2	161.50	1	155.10	155.00	1	14,987	0.01%
2021/01/27	15	165.67	9	166.00	166.50	6	14,893	0.04%
2021/01/26	23	171.38	24	171.42	163.00	-1	14,728	-0.01%
2021/01/25	44	171.56	47	172.26	167.00	-3	14,401	-0.02%
2021/01/22	2	159.50	4.3	163.13	166.00	-2.3	13,660	-0.02%
2021/01/21	2	153.00	5	151.00	151.00	-3	13,328	-0.02%
2021/01/20	15	148.80	12	147.83	146.50	3	13,151	0.02%
2021/01/19	8	148.50	5	149.00	150.00	3	12,974	0.02%
2021/01/15	2	147.75	1	142.50	142.50	1	12,768	0.01%
2021/01/14	2	149.00	2	149.25	146.00	0	12,692	0.00%
2021/01/13	7	146.71	7	147.79	149.00	0	12,473	0.00%
2021/01/12	1	147.00	1.1	141.55	140.00	-0.1	12,074	0.00%
2021/01/11	5.1	141.88	20	140.70	144.50	-14.9	11,881	-0.13%
2021/01/07	2	134.00	0	0.00	132.50	2	11,486	0.02%
2021/01/06	0	0.00	7	137.00	133.50	-7	11,728	-0.06%
2021/01/05	10	136.00	12	138.04	138.50	-2	11,645	-0.02%
2021/01/04	4	137.38	1	138.50	138.50	3	11,776	0.03%
2020/12/31	5	137.20	0	0.00	135.00	5	11,690	0.04%
2020/12/30	0	0.00	4	138.75	137.00	-4	11,732	-0.03%
2020/12/29	6	137.00	4	136.63	136.50	2	11,841	0.02%
2020/12/28	24	135.08	31	135.58	138.00	-7	11,835	-0.06%
2020/12/25	2	130.00	17	130.24	131.00	-15	11,339	-0.13%
2020/12/24	33	127.67	3	129.83	127.00	30	11,406	0.26%
2020/12/23	1	127.00	3	126.83	128.00	-2	11,591	-0.02%
2020/12/22	3	125.83	3	125.33	122.00	0	11,699	0.00%
2020/12/18	0	0.00	1	124.50	123.00	-1	11,962	-0.01%
2020/12/16	7	123.71	4	123.00	123.50	3	12,000	0.02%
2020/12/15	2	119.75	0	0.00	119.00	2	12,041	0.02%
2020/12/11	3	120.00	3	121.67	121.50	0	12,564	0.00%
2020/12/10	9	124.28	10	125.25	125.00	-1	12,969	-0.01%
2020/12/09	5	129.00	15.1	130.03	128.50	-10.1	13,476	-0.07%
2020/12/08	6	123.58	6	124.83	124.50	0	13,588	0.00%
2020/12/07	24	127.52	9.1	124.00	123.00	14.9	13,556	0.11%
2020/12/04	13.1	127.47	5	128.50	129.00	8.1	13,392	0.06%
2020/12/03	21	130.90	14	132.75	128.00	7	13,218	0.05%
2020/12/02	23	130.09	27	130.35	131.00	-4	12,834	-0.03%
2020/12/01	10	122.50	13	123.12	123.50	-3	12,089	-0.02%
2020/11/30	2	123.50	2.1	123.00	121.50	-0.1	12,080	0.00%
2020/11/27	2	125.00	1	123.00	122.00	1	11,996	0.01%
2020/11/26	6.1	122.99	5	124.70	124.50	1.1	11,870	0.01%
2020/11/25	4	119.75	4	117.75	117.00	0	11,431	0.00%
2020/11/24	6	121.75	3	122.33	120.50	3	11,304	0.03%
2020/11/23	27	125.06	27	125.48	122.00	0	11,216	0.00%
2020/11/20	3	123.17	2	122.75	126.00	1	10,951	0.01%
2020/11/19	8	122.75	10	120.90	121.00	-2	10,676	-0.02%
2020/11/18	19	120.66	25	121.26	121.50	-6	10,487	-0.06%
2020/11/17	18	121.97	24	122.06	118.50	-6	10,075	-0.06%
2020/11/16	8	116.50	16	118.63	119.00	-8	9,131	-0.09%
2020/11/13	18	106.25	19.1	107.45	108.50	-1.1	8,563	-0.01%
2020/11/12	0.1	105.00	0	0.00	104.50	0.1	8,433	0.00%
2020/11/11	0	0.00	1	102.50	102.50	-1	8,359	-0.01%
2020/11/09	1	103.50	0	0.00	104.00	1	8,364	0.01%
2020/11/06	0	0.00	1.1	103.05	103.00	-1.1	8,358	-0.01%
2020/11/05	0	0.00	1	102.00	103.00	-1	8,347	-0.01%
2020/11/04	4.1	103.75	6	102.83	102.50	-1.9	8,368	-0.02%
2020/11/03	20	100.63	20	100.50	100.50	0	8,487	0.00%
2020/11/02	0	0.00	1	99.00	99.50	-1	8,522	-0.01%
2020/10/30	1	100.50	3	100.50	98.50	-2	8,509	-0.02%
2020/10/29	1	100.00	0	0.00	100.50	1	8,513	0.01%
2020/10/28	0	0.00	3	102.50	102.00	-3	8,516	-0.04%
2020/10/26	0	0.00	3	103.00	102.00	-3	8,498	-0.04%
2020/10/23	1	102.50	6	104.00	104.00	-5	8,564	-0.06%
2020/10/22	5	101.00	6	102.67	101.00	-1	8,547	-0.01%
2020/10/21	1	102.50	0	0.00	102.50	1	8,582	0.01%
2020/10/20	10	102.50	10	103.25	102.50	0	8,585	0.00%
2020/10/19	0	0.00	7	102.00	103.00	-7	8,628	-0.08%
2020/10/16	16	102.94	12	104.08	101.00	4	8,639	0.05%
2020/10/15	5	104.00	10	104.75	103.50	-5	8,629	-0.06%
2020/10/14	17	106.74	15	108.13	105.00	2	8,754	0.02%
2020/10/13	11	105.82	12	104.79	106.00	-1	8,527	-0.01%
2020/10/12	4	104.88	4	105.63	106.00	0	8,498	0.00%
2020/10/08	2	102.50	1	102.00	101.00	1	8,424	0.01%
2020/10/07	17	103.65	16	104.81	102.50	1	8,470	0.01%
2020/10/06	34	104.06	35	104.77	104.50	-1	8,478	-0.01%
2020/10/05	3	102.50	0	0.00	103.50	3	8,798	0.03%
2020/09/30	1	99.80	1	100.50	101.50	0	9,160	0.00%
2020/09/28	7	99.93	6	100.58	102.00	1	9,259	0.01%
2020/09/25	0	0.00	2	92.80	94.60	-2	9,281	-0.02%
2020/09/24	2	99.40	5	99.18	97.10	-3	9,450	-0.03%
2020/09/23	7	99.47	5	100.18	102.00	2	9,534	0.02%
2020/09/22	1	96.50	2	96.65	98.00	-1	9,348	-0.01%
2020/09/21	1	100.00	0	0.00	97.40	1	9,295	0.01%
2020/09/17	26	100.29	30	101.03	100.00	-4	9,114	-0.04%
2020/09/16	13	101.35	8	101.44	100.00	5	8,922	0.06%
2020/09/15	14	101.45	18	99.58	102.00	-4	8,637	-0.05%
2020/09/14	9	99.18	5	97.80	96.70	4	8,137	0.05%
2020/09/11	46	94.47	33.2	92.28	95.30	12.8	7,562	0.17%
2020/09/10	27	89.48	26	89.45	89.20	1	7,233	0.01%
2020/09/09	5	87.40	6	87.62	89.00	-1	7,201	-0.01%
2020/09/07	3	88.33	1	87.40	87.40	2	7,315	0.03%
2020/09/04	0	0.00	2	86.10	87.40	-2	7,363	-0.03%
2020/09/03	3	90.33	2	89.00	88.00	1	7,371	0.01%
2020/08/31	1	88.30	1	87.60	86.30	0	7,492	0.00%
2020/08/28	2	86.95	1	86.90	87.20	1	7,879	0.01%
2020/08/27	5	88.40	5	88.66	88.10	0	7,968	0.00%
2020/08/26	2	89.30	1	86.10	89.50	1	8,010	0.01%
2020/08/25	11	85.06	11	85.05	85.00	0	7,989	0.00%
2020/08/20	4	80.58	7	80.13	81.50	-3	8,083	-0.04%
2020/08/19	2	86.80	0	0.00	86.20	2	8,041	0.02%
2020/08/18	0	0.00	2	89.80	88.80	-2	8,071	-0.02%
2020/08/17	2	91.80	2	92.10	91.70	0	8,058	0.00%
2020/08/14	0	0.00	1	92.50	92.60	-1	8,104	-0.01%
2020/08/12	10	92.43	8	93.15	93.10	2	8,303	0.02%
2020/08/11	2	94.30	0	0.00	94.60	2	8,348	0.02%
2020/08/07	8	99.35	8	99.71	98.50	0	8,401	0.00%
2020/08/05	1	97.60	3	97.60	97.50	-2	8,329	-0.02%
2020/08/04	10	96.20	10	96.60	96.60	0	8,709	0.00%
2020/08/03	4	97.55	5	96.46	96.10	-1	9,128	-0.01%
2020/07/31	1	95.70	0	0.00	97.20	1	9,216	0.01%
2020/07/29	20	93.80	20.1	92.95	93.80	-0.1	9,369	0.00%
2020/07/28	10	96.30	10	97.20	91.90	0	9,396	0.00%
2020/07/27	12	95.79	10	97.20	95.90	2	9,428	0.02%
2020/07/24	27	97.87	27	98.08	96.10	0	9,679	0.00%
2020/07/23	1	99.40	1	98.80	98.60	0	9,680	0.00%
2020/07/22	3	98.87	3	99.30	99.10	0	9,783	0.00%
2020/07/21	1	97.60	0	0.00	97.70	1	9,763	0.01%
2020/07/20	12	95.70	12	96.13	95.40	0	9,771	0.00%
2020/07/17	64	97.42	61	97.96	97.20	3	9,794	0.03%
2020/07/16	31	96.39	31	97.49	96.30	0	9,711	0.00%
2020/07/15	2	99.00	4	97.38	96.00	-2	9,738	-0.02%
2020/07/14	26	98.84	28	100.15	97.70	-2	9,932	-0.02%
2020/07/13	11	100.55	11	102.05	102.00	0	9,837	0.00%
2020/07/10	6	102.67	5	101.70	101.00	1	9,772	0.01%
2020/07/09	14	108.93	5	110.30	107.00	9	9,605	0.09%
2020/07/08	59	106.08	65	101.99	110.50	-6	9,125	-0.07%
2020/07/07	15	100.58	16	102.40	101.00	-1	8,593	-0.01%
2020/07/06	39	100.87	25	100.28	101.00	14	8,494	0.16%
2020/07/03	16	100.41	23	102.29	98.20	-7	8,424	-0.08%
2020/07/02	63	99.02	54	98.63	99.10	9	8,282	0.11%
2020/07/01	4	95.53	68	95.65	95.60	-64	7,965	-0.80%
2020/06/29	3	90.50	1	90.60	90.60	2	7,847	0.03%
2020/06/24	1	93.30	0	0.00	91.90	1	7,896	0.01%
2020/06/23	0	0.00	15	94.20	92.20	-15	8,098	-0.19%
2020/06/22	140	93.78	0	0.00	93.40	140	8,226	1.70%	大買/鉅額交易
2020/06/19	20	93.40	20	93.40	93.40	0	8,300	0.00%
2020/06/18	11	93.14	10	93.30	93.10	1	8,361	0.01%
2020/06/17	21	92.58	20	93.55	93.00	1	8,467	0.01%
2020/06/16	31	93.28	50	91.97	93.30	-19	8,585	-0.22%
2020/06/15	20	90.05	10	91.60	89.90	10	8,755	0.11%
2020/06/12	30	89.43	50	88.74	91.40	-20	8,897	-0.22%
2020/06/11	20	91.70	20	95.00	90.10	0	9,037	0.00%
2020/06/10	26	94.57	37	94.38	94.50	-11	9,128	-0.12%
2020/06/09	30	93.70	35	93.49	93.70	-5	9,272	-0.05%
2020/06/08	29	94.12	30	94.67	93.00	-1	9,412	-0.01%
2020/06/05	35	94.00	30	93.70	94.00	5	9,435	0.05%
2020/06/04	30	93.80	41	94.54	93.50	-11	9,492	-0.12%
2020/06/03	56	95.36	43	95.85	93.70	13	9,494	0.14%
2020/06/02	40	92.45	41	92.88	91.10	-1	9,284	-0.01%
2020/06/01	8	91.23	31	91.40	91.90	-23	9,379	-0.25%
2020/05/29	3	90.80	0	0.00	90.80	3	9,702	0.03%
2020/05/28	0	0.00	2	87.80	87.80	-2	9,720	-0.02%
2020/05/27	24	88.80	24	89.15	88.80	0	9,788	0.00%
2020/05/26	12	88.57	11	88.68	88.50	1	9,806	0.01%
2020/05/22	13	85.62	3	86.33	85.90	10	9,781	0.10%
2020/05/21	12	88.20	23	86.78	88.80	-11	9,752	-0.11%
2020/05/20	21	85.50	20	86.10	85.30	1	9,695	0.01%
2020/05/19	8	86.91	9	86.57	86.70	-1	9,667	-0.01%
2020/05/18	24	86.17	6	86.63	85.80	18	9,616	0.19%
2020/05/15	10	93.10	14	93.44	91.10	-4	9,483	-0.04%
2020/05/14	15	93.07	10	94.20	92.30	5	9,493	0.05%
2020/05/13	5	95.30	10	94.00	95.30	-5	9,489	-0.05%
2020/05/12	6	94.25	3	93.50	93.40	3	9,548	0.03%
2020/05/11	27	99.03	21	99.72	97.50	6	9,540	0.06%
2020/05/08	24	94.35	24	95.15	96.10	0	9,189	0.00%
2020/05/07	21	91.39	22	90.74	91.40	-1	8,821	-0.01%
2020/05/06	41	89.24	51	90.06	89.00	-10	8,781	-0.11%
2020/05/05	22	88.88	22	89.73	88.50	0	8,759	0.00%
2020/05/04	23	88.43	34	88.70	88.50	-11	9,065	-0.12%
2020/04/30	13	92.12	3	93.07	90.60	10	9,148	0.11%
2020/04/29	44	92.10	35	93.34	91.50	9	9,139	0.10%
2020/04/28	15	89.18	12	89.68	89.80	3	8,958	0.03%
2020/04/27	2	88.55	1	89.50	88.70	1	9,014	0.01%
2020/04/24	0	0.00	22	86.65	87.60	-22	8,918	-0.25%
2020/04/23	22	87.65	20	88.70	87.00	2	8,920	0.02%
2020/04/22	11	85.05	24	85.35	87.50	-13	8,959	-0.15%
2020/04/21	4	87.20	2	87.70	86.10	2	8,978	0.02%
2020/04/20	3	87.63	2	87.00	87.90	1	9,018	0.01%
2020/04/17	5	91.12	5	91.12	88.10	0	8,971	0.00%
2020/04/16	0	0.00	2	87.05	87.80	-2	8,827	-0.02%
2020/04/14	2	87.05	1	86.30	88.00	1	9,047	0.01%
2020/04/13	6	84.58	0	0.00	85.30	6	9,083	0.07%
2020/04/10	21	86.40	26	87.03	86.20	-5	9,123	-0.05%
2020/04/09	75	88.00	72	89.36	86.50	3	9,195	0.03%
2020/04/08	1	88.80	2	90.45	89.60	-1	9,340	-0.01%
2020/04/07	1	85.20	21	89.05	87.30	-20	9,232	-0.22%
2020/04/06	2	79.60	4	81.20	81.20	-2	9,085	-0.02%
2020/04/01	71	79.42	13	78.64	79.50	58	9,076	0.64%
2020/03/31	20	78.00	20	79.10	77.90	0	9,050	0.00%
2020/03/30	5	78.40	20	75.40	78.40	-15	9,000	-0.17%
2020/03/27	2	77.70	2	78.40	75.70	0	8,991	0.00%
2020/03/26	11	73.47	72	75.52	75.70	-61	8,840	-0.69%
2020/03/25	4	75.33	33	74.63	75.70	-29	8,754	-0.33%
2020/03/24	20	69.80	21	68.00	69.80	-1	8,674	-0.01%
2020/03/23	36	63.83	62	62.20	63.80	-26	8,641	-0.30%
2020/03/20	5	63.00	32	62.31	63.30	-27	8,804	-0.31%
2020/03/19	2	61.55	3	59.60	57.60	-1	8,700	-0.01%
2020/03/18	3	69.17	1	72.50	64.00	2	8,591	0.02%
2020/03/17	71	73.57	0	0.00	70.50	71	8,513	0.83%
2020/03/16	62.7	78.86	33	83.04	75.60	29.7	8,509	0.35%
2020/03/13	50	80.50	50	81.90	83.50	0	8,405	0.00%
2020/03/12	105	88.34	43	89.25	87.70	62	8,233	0.75%	大買/
2020/03/11	40	94.60	30	96.73	92.40	10	8,168	0.12%
2020/03/10	1	94.00	30	93.10	95.90	-29	8,272	-0.35%
2020/03/09	10	94.40	16	95.38	92.40	-6	8,457	-0.07%
2020/03/06	23	98.99	25	100.07	98.60	-2	8,419	-0.02%
2020/03/05	26	99.60	21.1	99.71	99.60	4.9	8,434	0.06%
2020/03/04	31	99.02	44	98.83	96.80	-13	8,409	-0.15%
2020/03/03	47.1	95.94	33	96.48	95.70	14.1	8,435	0.17%
2020/03/02	0	0.00	20	91.10	94.40	-20	8,804	-0.23%
2020/02/27	12	94.32	11	96.35	90.00	1	9,012	0.01%
2020/02/26	12	96.93	12	97.52	96.00	0	8,934	0.00%
2020/02/25	4	93.63	4	94.33	97.80	0	8,892	0.00%
2020/02/24	2	95.70	2	95.00	95.00	0	8,833	0.00%
2020/02/21	4	97.55	4	97.80	97.80	0	8,794	0.00%
2020/02/20	0	0.00	1	98.60	97.60	-1	8,782	-0.01%
2020/02/19	0	0.00	1	97.50	97.70	-1	8,733	-0.01%
2020/02/18	1	97.20	1	98.00	96.50	0	8,702	0.00%
2020/02/17	14	97.65	14	97.36	97.20	0	8,639	0.00%
2020/02/14	4	99.85	5	99.92	99.90	-1	8,553	-0.01%
2020/02/13	2	102.25	0	0.00	100.00	2	8,543	0.02%
2020/02/12	4	102.25	3	101.33	101.00	1	8,589	0.01%
2020/02/11	2	98.40	3	99.03	99.70	-1	8,629	-0.01%
2020/02/10	5	96.68	5	96.10	95.40	0	8,773	0.00%
2020/02/07	1	100.00	16	98.28	97.00	-15	9,047	-0.17%
2020/02/06	9	99.39	11	99.54	100.50	-2	9,113	-0.02%
2020/02/05	26	99.04	6	99.70	97.80	20	9,034	0.22%
2020/02/04	12	96.53	13	95.93	96.40	-1	8,705	-0.01%
2020/02/03	15	87.03	19	90.45	94.90	-4	8,610	-0.05%
2020/01/31	13	88.92	17	90.46	91.20	-4	8,511	-0.05%
2020/01/30	10	89.58	18	88.18	87.30	-8	8,531	-0.09%
2020/01/20	3	95.17	3	95.87	96.90	0	8,456	0.00%
2020/01/17	4	95.03	2	95.45	94.50	2	8,431	0.02%
2020/01/16	14	94.84	14	94.17	95.30	0	8,427	0.00%
2020/01/15	12	95.85	2	96.40	95.80	10	8,401	0.12%
2020/01/14	4	94.03	11	93.68	95.20	-7	8,835	-0.08%
2020/01/13	5	90.54	2	90.45	90.70	3	9,053	0.03%
2020/01/10	5	88.88	4	89.28	89.30	1	9,268	0.01%
2020/01/09	4	91.28	5	91.42	91.80	-1	9,510	-0.01%
2020/01/08	10	93.04	4	92.35	90.20	6	10,031	0.06%
2020/01/07	3	98.93	4	98.75	97.60	-1	10,026	-0.01%
2020/01/06	0	0.00	1	100.50	100.00	-1	10,400	-0.01%
2020/01/03	5	103.30	5	103.70	101.50	0	10,881	0.00%
2020/01/02	8	104.88	10	103.15	105.00	-2	11,064	-0.02%
2019/12/31	10	99.53	10	99.48	99.50	0	10,948	0.00%
2019/12/30	5	100.12	2	101.75	99.00	3	11,076	0.03%
2019/12/27	2	101.25	0	0.00	101.50	2	11,597	0.02%
2019/12/26	4	99.88	2	100.75	100.00	2	11,658	0.02%
2019/12/25	0	0.00	1	99.80	100.00	-1	11,688	-0.01%
2019/12/24	3	99.10	2	98.30	98.30	1	11,747	0.01%
2019/12/23	3	101.10	1	101.00	99.90	2	11,804	0.02%
2019/12/20	3	104.83	2	104.25	103.50	1	11,897	0.01%
2019/12/19	2	105.00	1	105.00	105.50	1	12,162	0.01%
2019/12/17	5	110.30	5	109.90	109.50	0	12,325	0.00%
2019/12/16	1	104.50	0	0.00	104.50	1	12,218	0.01%
2019/12/13	5	106.50	73	106.00	104.50	-68	12,755	-0.53%
2019/12/12	1	104.50	19	104.97	104.50	-18	13,105	-0.14%
2019/12/11	1	105.50	2	105.25	104.00	-1	13,238	-0.01%
2019/12/10	32	101.53	1	102.00	102.00	31	13,436	0.23%
2019/12/09	60	104.67	0	0.00	103.50	60	13,574	0.44%
2019/12/06	4	105.38	5	105.80	105.50	-1	13,831	-0.01%
2019/12/05	9	105.28	7	106.14	104.00	2	14,405	0.01%
2019/12/04	6	109.67	4	106.00	107.50	2	14,663	0.01%
2019/12/03	4	107.63	3	108.17	108.50	1	14,865	0.01%
2019/12/02	22	105.05	27	107.26	106.00	-5	15,401	-0.03%
2019/11/29	15	111.67	0	0.00	111.50	15	15,404	0.10%
2019/11/28	33	113.80	47	112.82	112.00	-14	15,298	-0.09%
2019/11/27	13	112.31	5	111.10	111.00	8	14,921	0.05%
2019/11/26	1	108.00	6	106.42	108.50	-5	14,529	-0.03%
2019/11/20	0	0.00	2	93.00	94.20	-2	14,664	-0.01%
2019/11/18	0	0.00	5	99.90	101.00	-5	14,718	-0.03%
2019/11/14	5	99.40	0	0.00	101.00	5	14,868	0.03%
2019/11/12	4	98.05	3	98.33	98.10	1	15,137	0.01%
2019/11/11	8	104.63	16	106.53	103.00	-8	15,473	-0.05%
2019/11/08	18	110.50	6	110.75	108.50	12	15,364	0.08%
2019/11/07	12	112.42	3	113.67	109.50	9	15,210	0.06%
2019/11/06	43	122.22	36	115.63	115.00	7	15,132	0.05%
2019/11/05	3	118.50	7	119.71	124.00	-4	14,872	-0.03%
2019/11/04	1	115.00	1	116.50	115.00	0	14,941	0.00%
2019/11/01	2	111.00	3	112.83	114.50	-1	15,078	-0.01%
2019/10/31	4	108.13	9	111.11	108.50	-5	15,118	-0.03%
2019/10/30	9	109.44	3	112.00	112.00	6	15,199	0.04%
2019/10/29	16	113.63	13	111.00	109.50	3	15,252	0.02%
2019/10/28	12	116.71	15	117.03	116.50	-3	15,252	-0.02%
2019/10/25	6	114.67	6	114.92	113.50	0	15,235	0.00%
2019/10/24	16	114.59	12	115.29	115.50	4	15,301	0.03%
2019/10/23	18	116.14	7	115.57	115.00	11	15,372	0.07%
2019/10/22	59	120.64	60	120.52	119.00	-1	15,430	-0.01%
2019/10/21	22	110.75	24	110.83	113.00	-2	15,094	-0.01%
2019/10/18	14	109.18	17	109.74	108.00	-3	15,045	-0.02%
2019/10/17	24	104.02	42	105.19	110.00	-18	15,039	-0.12%
2019/10/16	31	105.69	23	106.43	100.50	8	14,737	0.05%
2019/10/15	12	106.46	8	107.56	106.00	4	14,272	0.03%
2019/10/14	19	107.32	22	108.25	107.50	-3	14,100	-0.02%
2019/10/09	10	92.84	22	95.93	100.50	-12	13,740	-0.09%
2019/10/08	17	90.53	13	90.95	91.40	4	13,266	0.03%
2019/10/07	9	88.58	3	88.63	88.70	6	13,351	0.04%
2019/10/04	4	88.05	3	87.77	87.60	1	13,312	0.01%
2019/10/03	11	88.45	31	87.88	88.30	-20	13,326	-0.15%
2019/10/02	6	85.32	6	85.62	85.80	0	12,862	0.00%
2019/10/01	4	83.70	4	84.23	84.70	0	12,819	0.00%
2019/09/27	13	83.60	15	83.16	83.90	-2	12,934	-0.02%
2019/09/26	9	84.49	9	84.44	84.40	0	12,980	0.00%
2019/09/25	17	83.55	19	83.51	83.90	-2	12,975	-0.02%
2019/09/24	40	84.60	46	83.34	82.60	-6	13,061	-0.05%
2019/09/23	20	87.86	7	87.47	87.50	13	12,912	0.10%
2019/09/20	43	87.15	21	86.92	87.30	22	13,227	0.17%
2019/09/19	18	86.06	18	86.68	86.60	0	13,442	0.00%
2019/09/18	31	85.49	36	86.17	86.00	-5	13,397	-0.04%
2019/09/17	19	85.52	28	85.25	85.40	-9	12,890	-0.07%
2019/09/16	18	83.21	2	83.10	84.00	16	12,510	0.13%
2019/09/12	20	83.09	25	82.65	82.00	-5	12,372	-0.04%
2019/09/11	12	80.88	13	81.36	80.50	-1	12,101	-0.01%
2019/09/10	23	81.09	21	81.65	81.20	2	11,925	0.02%
2019/09/09	14	81.81	28	82.35	83.00	-14	11,628	-0.12%
2019/09/06	7	77.60	8	79.20	78.00	-1	10,977	-0.01%
2019/09/05	11	77.21	10	76.56	76.20	1	10,564	0.01%
2019/09/04	13	73.21	25	73.69	77.10	-12	10,169	-0.12%
2019/09/03	3	70.60	4	70.80	70.10	-1	9,589	-0.01%
2019/09/02	0	0.00	1	68.50	68.70	-1	9,455	-0.01%
2019/08/30	9	68.16	10	67.41	67.00	-1	9,453	-0.01%
2019/08/29	3	66.33	3	66.80	67.50	0	9,601	0.00%
2019/08/28	4	65.13	3	66.03	65.90	1	9,688	0.01%
2019/08/27	12	66.52	13	66.15	66.00	-1	9,756	-0.01%
2019/08/26	17	66.02	18	66.22	66.00	-1	9,649	-0.01%
2019/08/23	88	69.84	11	69.62	69.50	77	9,512	0.81%
2019/08/22	13	71.70	8	71.50	71.50	5	9,384	0.05%
2019/08/21	10	70.55	15	71.17	71.40	-5	9,339	-0.05%
2019/08/20	47	71.80	43	71.26	70.50	4	9,302	0.04%
2019/08/19	10	70.76	86	70.63	70.80	-76	9,206	-0.83%
2019/08/16	1	70.10	0	0.00	70.10	1	9,176	0.01%
2019/08/15	26	71.38	14	71.42	71.20	12	9,143	0.13%
2019/08/14	39	74.37	41	74.60	74.20	-2	9,003	-0.02%
2019/08/13	4	71.05	3	71.67	71.30	1	8,675	0.01%
2019/08/12	5	71.24	6	71.75	71.10	-1	8,647	-0.01%
2019/08/08	2	71.50	2	72.20	71.40	0	8,592	0.00%
2019/08/07	2	69.80	1	69.40	69.90	1	8,444	0.01%
2019/08/06	30	66.20	85	66.45	69.20	-55	8,398	-0.65%
2019/08/05	9	70.12	3	71.70	66.80	6	8,224	0.07%
2019/08/02	45	71.25	67	71.86	72.70	-22	8,045	-0.27%
2019/08/01	20	71.76	47	71.84	73.50	-27	7,985	-0.34%
2019/07/31	15	70.35	15	71.69	71.00	0	7,850	0.00%
2019/07/30	13	73.38	17	72.30	71.70	-4	7,746	-0.05%
2019/07/29	8	73.59	12	74.74	73.80	-4	7,627	-0.05%
2019/07/26	125	73.80	41	73.84	74.30	84	7,588	1.11%	大買/
2019/07/25	7	72.43	11	73.55	74.60	-4	7,550	-0.05%
2019/07/24	18	73.37	23	73.60	72.80	-5	7,436	-0.07%
2019/07/23	72	74.13	34	73.35	72.80	38	7,315	0.52%
2019/07/22	13	74.05	15	73.11	74.00	-2	7,166	-0.03%
2019/07/19	14	71.71	18	71.54	72.40	-4	6,836	-0.06%
2019/07/18	12	69.14	11	68.63	68.90	1	6,579	0.02%
2019/07/17	13	69.48	13	69.58	69.00	0	6,507	0.00%
2019/07/16	7	69.97	16	68.78	68.50	-9	6,374	-0.14%
2019/07/15	11	71.14	8	70.33	69.80	3	6,340	0.05%
2019/07/12	9	72.46	6	72.02	72.00	3	6,566	0.05%
2019/07/11	13	72.38	15	71.05	72.50	-2	6,451	-0.03%
2019/07/10	7	68.16	7	67.61	68.40	0	6,067	0.00%
2019/07/09	11	67.40	11	67.53	67.50	0	5,994	0.00%
2019/07/08	0	0.00	1	66.00	66.40	-1	5,837	-0.02%
2019/07/05	20	64.30	25	64.96	65.10	-5	5,746	-0.09%
2019/07/04	3	64.23	35	65.70	64.00	-32	5,678	-0.56%
2019/07/03	60	66.05	52	66.55	65.00	8	5,522	0.14%
2019/07/02	19	65.05	8	65.36	66.00	11	5,438	0.20%
2019/07/01	21	65.80	43	66.69	65.60	-22	5,352	-0.41%
2019/06/28	33	64.25	9	64.71	64.50	24	5,160	0.47%
2019/06/27	77	63.25	125	63.54	65.00	-48	5,060	-0.95%	大賣/
2019/06/26	81	60.34	28	60.85	60.20	53	4,783	1.11%
2019/06/25	0	0.00	22	57.02	57.10	-22	4,876	-0.45%
2019/06/24	0	0.00	2	56.85	57.40	-2	5,093	-0.04%
2019/06/21	23	56.20	5	57.82	56.10	18	5,048	0.36%
2019/06/20	19	55.73	50	55.68	56.60	-31	4,983	-0.62%
2019/06/19	36	54.85	8	54.68	55.10	28	5,046	0.55%
2019/06/18	1	53.40	6	53.20	53.00	-5	4,947	-0.10%
2019/06/17	15	52.35	1	52.80	52.80	14	4,964	0.28%
2019/06/14	2	52.00	0	0.00	52.00	2	5,048	0.04%
2019/06/13	0	0.00	3	52.70	53.00	-3	5,187	-0.06%
2019/06/12	0	0.00	2	52.90	52.10	-2	5,480	-0.04%
2019/06/10	0	0.00	10	52.30	51.50	-10	5,338	-0.19%
2019/06/06	10	50.80	0	0.00	50.80	10	5,275	0.19%
2019/06/05	10	50.34	10	49.98	49.95	0	5,209	0.00%
2019/06/04	0	0.00	1	48.30	48.55	-1	5,016	-0.02%
2019/06/03	0	0.00	3	47.95	48.15	-3	4,902	-0.06%
2019/05/22	6	43.43	6	43.31	41.80	0	4,936	0.00%
2019/05/20	20	42.30	0	0.00	41.40	20	5,012	0.40%
2019/05/17	0	0.00	22	44.34	43.80	-22	5,016	-0.44%
2019/05/14	5	45.35	0	0.00	46.70	5	5,442	0.09%
2019/05/13	1	49.00	66	48.47	47.80	-65	5,543	-1.17%
2019/05/10	38	51.03	0	0.00	51.00	38	5,558	0.68%
2019/05/09	0	0.00	2	50.55	50.40	-2	5,544	-0.04%
2019/05/08	1	50.10	1	50.70	50.70	0	5,517	0.00%
2019/05/07	3	51.17	2	51.20	51.20	1	5,530	0.02%
2019/05/06	1	51.00	1	50.70	50.70	0	5,630	0.00%
2019/05/03	4	52.68	3	53.07	52.70	1	5,628	0.02%
2019/05/02	30	52.60	0	0.00	53.00	30	5,637	0.53%
2019/04/26	0	0.00	1	50.70	51.70	-1	5,741	-0.02%
2019/04/23	0	0.00	1	53.60	53.50	-1	5,780	-0.02%
2019/04/19	1	53.80	0	0.00	54.00	1	5,830	0.02%
2019/04/18	2	55.85	18	54.76	53.70	-16	5,847	-0.27%
2019/04/12	0	0.00	5	51.70	52.00	-5	5,956	-0.08%
2019/04/11	1	54.80	6	53.35	53.10	-5	6,111	-0.08%
2019/04/10	0	0.00	1	53.90	54.00	-1	6,532	-0.02%
2019/04/09	1	54.10	0	0.00	54.00	1	7,067	0.01%
2019/04/08	2	55.15	2	54.95	54.30	0	7,208	0.00%
2019/04/03	0	0.00	1	53.10	53.30	-1	7,461	-0.01%
2019/04/01	3	55.17	14	54.41	54.00	-11	7,759	-0.14%
2019/03/29	5	54.56	2	54.75	54.00	3	7,666	0.04%
2019/03/28	38	56.78	10	55.91	52.80	28	7,511	0.37%
2019/03/27	10	53.00	5	51.12	53.90	5	7,012	0.07%
2019/03/26	5	48.95	5	48.95	49.00	0	6,655	0.00%
2019/03/25	3	48.68	0	0.00	48.45	3	6,643	0.05%
2019/03/22	0	49.90	55	50.34	49.90	-55	6,623	-0.83%
2019/03/21	14	48.83	0	0.00	48.85	14	6,491	0.22%
2019/03/20	6	48.88	1	48.85	48.80	5	6,638	0.08%
2019/03/19	36	49.20	1	49.30	49.05	35	6,655	0.53%
2019/03/18	20	48.50	20	48.71	48.70	0	6,553	0.00%
2019/03/15	3	48.97	1	48.50	47.50	2	6,382	0.03%
2019/03/14	1	46.75	0	0.00	46.25	1	6,063	0.02%
2019/03/05	0	0.00	5	47.35	47.50	-5	6,528	-0.08%
2019/03/04	0	0.00	3	47.15	47.80	-3	6,592	-0.05%
2019/02/22	0	0.00	1	47.55	47.55	-1	6,555	-0.02%
2019/02/21	10	48.20	10	48.50	48.45	0	6,544	0.00%
2019/02/20	6	49.17	25	48.13	47.95	-19	6,498	-0.29%
2019/02/19	7	48.25	6	48.24	48.00	1	6,403	0.02%
2019/02/18	0	0.00	1	48.00	47.60	-1	6,414	-0.02%
2019/02/15	10	49.12	6	49.08	47.55	4	6,359	0.06%
2019/02/14	20	46.61	1	46.75	46.75	19	6,030	0.32%
2019/02/12	2	45.68	6	45.91	46.20	-4	5,884	-0.07%
2019/02/11	8	44.13	34	43.96	44.55	-26	5,769	-0.45%
2019/01/25	2	44.50	0	0.00	44.15	2	5,810	0.03%
2019/01/24	0	0.00	1	43.60	43.40	-1	5,742	-0.02%
2019/01/23	4	43.20	0	0.00	43.30	4	5,746	0.07%
2019/01/21	18	43.04	2	43.05	42.90	16	5,709	0.28%
2019/01/18	7	42.74	18	43.05	42.95	-11	5,604	-0.20%
2019/01/17	0	0.00	6	43.30	43.05	-6	5,601	-0.11%
2019/01/16	8	44.51	3	44.80	44.40	5	5,581	0.09%
2019/01/15	0	0.00	3	45.00	44.95	-3	5,569	-0.05%
2019/01/14	1	46.10	1	45.60	44.70	0	5,556	0.00%
2019/01/11	1	46.15	2	44.85	45.25	-1	5,558	-0.02%
2019/01/10	4	45.69	2	45.83	45.50	2	5,491	0.04%
2019/01/09	12	45.90	12	46.06	45.10	0	5,407	0.00%
2019/01/08	14	45.64	12	45.76	45.70	2	5,307	0.04%
2019/01/07	4	45.50	9	45.70	44.15	-5	5,135	-0.10%
2019/01/04	5	44.39	3	44.55	45.00	2	5,047	0.04%
2019/01/03	21	47.03	2	47.23	45.85	19	4,916	0.39%
2019/01/02	13	48.21	10	48.50	48.50	3	4,756	0.06%
2018/12/28	18	47.01	24	46.96	47.90	-6	4,319	-0.14%
2018/12/27	4	43.90	13	43.55	43.90	-9	3,808	-0.24%
2018/12/26	21	44.06	12	45.61	42.00	9	3,655	0.25%
2018/12/25	24	43.48	21	43.71	44.85	3	3,311	0.09%
2018/12/24	2	41.18	2	41.75	41.75	0	2,931	0.00%
2018/12/20	8	39.40	0	0.00	38.50	8	2,885	0.28%
2018/12/17	0	0.00	4	41.95	41.80	-4	2,892	-0.14%
2018/12/14	4	41.95	0	0.00	41.85	4	2,893	0.14%
2018/12/13	3	43.50	10	43.45	43.00	-7	2,877	-0.24%
2018/12/12	2	41.95	0	0.00	42.45	2	2,716	0.07%
2018/12/04	0	0.00	5	42.60	41.80	-5	2,842	-0.18%
2018/12/03	10	42.30	5	42.45	42.45	5	2,839	0.18%
2018/11/30	3	40.90	5	40.75	40.25	-2	2,770	-0.07%
2018/11/29	0	0.00	2	40.15	40.40	-2	2,639	-0.08%
2018/11/16	1	36.55	1	36.60	36.10	0	2,479	0.00%
2018/11/12	0	0.00	1	38.95	39.20	-1	2,402	-0.04%
2018/11/08	1	41.55	1	41.40	40.15	0	2,469	0.00%
2018/11/07	1	41.30	1	41.70	41.35	0	2,494	0.00%
2018/11/05	7	40.91	7	40.68	40.90	0	2,478	0.00%
2018/11/02	1	40.70	0	0.00	40.30	1	2,474	0.04%
2018/11/01	13	40.00	13	40.32	39.80	0	2,459	0.00%
2018/10/31	5	38.50	5	38.85	38.40	0	2,464	0.00%
2018/10/26	0	0.00	2	35.75	35.90	-2	2,504	-0.08%
2018/10/25	0	0.00	2	36.70	36.50	-2	2,539	-0.08%
2018/10/24	4	39.25	4	39.39	39.40	0	2,583	0.00%
2018/10/23	1	40.65	0	0.00	40.25	1	2,666	0.04%
2018/10/16	1	39.70	0	0.00	39.95	1	2,978	0.03%
2018/10/12	0	0.00	1	39.20	39.30	-1	3,074	-0.03%
2018/10/11	0	0.00	1	37.60	37.50	-1	3,112	-0.03%
2018/10/09	0	0.00	2	41.90	41.65	-2	3,142	-0.06%
2018/10/04	1	45.85	0	0.00	46.20	1	3,325	0.03%
2018/09/27	0	0.00	1	49.05	48.75	-1	3,577	-0.03%
2018/09/26	2	50.15	1	50.80	49.40	1	3,633	0.03%
2018/09/13	1	46.65	0	0.00	46.70	1	4,756	0.02%
2018/09/12	0	0.00	1	46.30	45.70	-1	4,871	-0.02%
2018/09/11	0	0.00	1	50.50	50.50	-1	4,994	-0.02%
2018/09/07	0	0.00	8	53.80	54.50	-8	6,257	-0.13%
2018/09/06	0	0.00	1	56.30	56.30	-1	6,334	-0.02%
2018/09/05	2	57.85	0	0.00	57.00	2	6,570	0.03%
2018/09/04	1	59.20	2	58.40	57.90	-1	6,611	-0.02%
2018/09/03	0	0.00	5	55.60	55.80	-5	6,561	-0.08%
2018/08/28	5	58.00	0	0.00	57.60	5	7,024	0.07%
2018/08/22	12	57.61	10	57.95	57.80	2	7,151	0.03%
2018/08/17	5	57.00	0	0.00	55.90	5	7,281	0.07%
2018/08/16	10	56.80	10	57.05	56.80	0	7,284	0.00%
2018/08/13	1	57.30	1	54.20	55.10	0	7,271	0.00%
2018/08/10	5	59.10	0	0.00	58.70	5	7,230	0.07%
2018/08/08	0	0.00	5	60.90	60.40	-5	7,342	-0.07%
2018/08/06	5	60.50	0	0.00	60.60	5	7,457	0.07%
2018/08/02	1	59.90	0	0.00	60.20	1	7,587	0.01%
2018/07/31	1	58.50	10	58.00	58.50	-9	7,749	-0.12%
2018/07/27	0	0.00	5	62.70	62.20	-5	7,659	-0.07%
2018/07/26	15	62.32	0	0.00	62.00	15	7,659	0.20%
2018/07/25	8	61.40	9	61.30	61.40	-1	7,631	-0.01%
2018/07/24	1	61.10	0	0.00	61.60	1	7,564	0.01%
2018/07/23	1	61.00	0	0.00	61.00	1	7,538	0.01%
2018/07/20	2	68.40	6	69.43	67.70	-4	7,467	-0.05%
2018/07/19	10	69.45	5	68.40	68.50	5	7,479	0.07%
2018/07/18	1	69.50	20	69.80	69.20	-19	7,561	-0.25%
2018/07/17	14	72.64	1	71.10	71.10	13	7,634	0.17%
2018/07/16	5	73.30	3	73.80	73.00	2	7,668	0.03%
2018/07/13	30	74.48	35	74.63	74.10	-5	7,717	-0.06%
2018/07/12	25	73.40	26	73.23	74.30	-1	7,777	-0.01%
2018/07/11	11	71.18	11	70.20	71.50	0	7,951	0.00%
2018/07/10	15	70.29	4	71.40	71.20	11	8,152	0.13%
2018/07/06	11	68.42	16	68.79	70.00	-5	8,437	-0.06%
2018/07/05	5	71.00	0	0.00	69.30	5	8,417	0.06%
2018/07/03	6	70.95	13	72.11	69.30	-7	8,542	-0.08%
2018/07/02	14	76.57	4	75.75	74.00	10	8,382	0.12%
2018/06/29	0	0.00	4	77.40	76.80	-4	8,241	-0.05%
2018/06/28	0	0.00	5	76.70	75.00	-5	8,087	-0.06%
2018/06/26	1	73.50	3	73.80	73.30	-2	7,753	-0.03%
2018/06/25	0	0.00	20	76.41	74.00	-20	7,689	-0.26%
2018/06/22	25	75.80	20	77.08	74.60	5	7,564	0.07%
2018/06/21	35	74.86	30	74.51	74.50	5	7,364	0.07%
2018/06/20	9	70.71	6	75.58	70.10	3	7,220	0.04%
2018/06/19	3	80.17	8	78.03	75.80	-5	6,988	-0.07%
2018/06/15	31	76.13	24	75.98	78.70	7	6,386	0.11%
2018/06/14	0	0.00	2	71.90	71.60	-2	5,697	-0.04%
2018/06/13	6	71.45	4	72.15	72.80	2	5,649	0.04%
2018/06/12	3	68.90	9	69.16	68.80	-6	5,449	-0.11%
2018/06/11	6	68.42	0	0.00	67.80	6	5,399	0.11%
2018/06/08	1	69.90	1	70.30	69.10	0	5,381	0.00%
2018/06/07	5	71.32	15	71.61	70.40	-10	5,354	-0.19%
2018/06/06	18	69.14	2	68.80	68.80	16	5,211	0.31%
2018/06/04	10	68.00	20	68.01	67.40	-10	5,120	-0.20%
2018/06/01	5	66.70	5	67.20	67.30	0	5,098	0.00%
2018/05/31	5	65.60	0	0.00	66.00	5	5,079	0.10%
2018/05/29	6	66.83	0	0.00	66.30	6	5,095	0.12%
2018/05/28	10	66.90	10	67.44	67.70	0	5,067	0.00%
2018/05/24	10	64.20	10	64.60	64.40	0	4,960	0.00%
2018/05/22	10	65.20	11	65.44	64.20	-1	5,011	-0.02%
2018/05/18	0	0.00	1	63.30	63.30	-1	4,974	-0.02%
2018/05/17	0	0.00	3	64.17	63.60	-3	5,028	-0.06%
2018/05/16	6	63.98	2	63.70	63.40	4	5,027	0.08%
2018/05/15	0	0.00	4	68.50	65.70	-4	5,024	-0.08%
2018/05/14	15	68.05	13	68.06	68.00	2	5,097	0.04%
2018/05/11	10	68.78	14	68.84	67.50	-4	5,060	-0.08%
2018/05/10	8	68.33	18	68.66	68.60	-10	5,084	-0.20%
2018/05/09	6	68.27	7	68.37	67.20	-1	5,131	-0.02%
2018/05/08	12	67.28	12	67.73	67.10	0	5,160	0.00%
2018/05/07	0	0.00	4	64.55	64.60	-4	5,373	-0.07%
2018/05/04	2	64.60	5	64.96	64.00	-3	5,382	-0.06%
2018/05/03	12	62.95	5	62.76	62.50	7	5,331	0.13%
2018/05/02	12	62.78	5	62.70	63.30	7	5,381	0.13%
2018/04/30	4	61.43	7	61.26	62.20	-3	5,457	-0.05%
2018/04/27	9	61.79	11	61.69	61.00	-2	5,518	-0.04%
2018/04/26	1	63.00	0	0.00	59.70	1	5,516	0.02%
2018/04/25	12	62.13	12	62.41	62.50	0	5,500	0.00%
2018/04/24	1	60.50	2	60.75	61.90	-1	5,534	-0.02%
2018/04/23	11	66.41	7	65.53	65.10	4	5,446	0.07%
2018/04/20	7	69.66	7	70.67	68.80	0	5,457	0.00%
2018/04/19	16	72.34	10	72.30	72.00	6	5,521	0.11%
2018/04/18	27	71.23	17	71.13	72.60	10	5,457	0.18%
2018/04/17	33	73.18	32	73.60	71.00	1	5,323	0.02%
2018/04/16	1	71.60	7	73.20	73.90	-6	5,120	-0.12%
2018/04/13	19	69.56	17	69.85	69.50	2	5,003	0.04%
2018/04/12	10	69.02	16	68.71	68.10	-6	4,916	-0.12%
2018/04/11	1	65.00	8	65.55	65.60	-7	4,770	-0.15%
2018/04/10	5	67.52	1	65.90	65.20	4	4,870	0.08%
2018/03/31	1	60.90	1	60.70	60.60	0	5,078	0.00%
2018/03/30	0	0.00	5	62.00	61.00	-5	5,215	-0.10%
2018/03/29	4	62.00	0	0.00	61.90	4	5,457	0.07%
2018/03/28	6	62.27	1	61.80	62.80	5	5,551	0.09%
2018/03/27	1	63.80	0	0.00	62.40	1	5,731	0.02%
2018/03/23	1	62.30	3	62.33	63.20	-2	6,013	-0.03%
2018/03/21	0	0.00	2	65.80	65.80	-2	6,585	-0.03%
2018/03/20	2	62.50	2	62.80	64.90	0	6,685	0.00%
2018/03/19	1	65.00	0	0.00	63.60	1	6,963	0.01%
2018/03/16	2	66.40	0	0.00	65.60	2	7,111	0.03%
2018/03/15	4	67.98	3	67.87	67.30	1	7,364	0.01%
2018/03/14	0	0.00	1	68.30	67.30	-1	7,818	-0.01%
2018/03/13	12	67.78	10	68.00	67.60	2	8,097	0.02%
2018/03/12	20	66.56	14	66.57	66.80	6	8,360	0.07%
2018/03/08	1	64.40	0	0.00	64.20	1	9,055	0.01%
2018/03/07	1	63.00	0	0.00	62.00	1	9,434	0.01%
2018/03/06	2	63.35	0	0.00	63.00	2	9,910	0.02%
2018/03/05	2	64.25	0	0.00	63.50	2	10,312	0.02%
2018/02/23	0	0.00	1	68.80	68.20	-1	12,693	-0.01%
2018/02/22	1	68.10	0	0.00	68.00	1	12,907	0.01%
2018/02/21	1	65.00	1	65.50	67.80	0	12,973	0.00%
2018/02/12	0	0.00	5	63.50	63.20	-5	13,107	-0.04%
2018/02/09	6	60.77	5	62.80	63.10	1	13,187	0.01%
2018/02/07	6	67.82	1	67.80	66.70	5	13,079	0.04%
2018/02/06	2	66.20	2	67.00	65.30	0	13,028	0.00%
2018/02/05	0	0.00	35	72.41	72.50	-35	12,926	-0.27%
2018/02/02	4	74.15	18	74.86	73.10	-14	12,932	-0.11%
2018/02/01	2	73.90	17	74.40	73.90	-15	12,910	-0.12%
2018/01/31	2	72.55	77	72.21	72.50	-75	12,812	-0.59%
2018/01/30	12	73.88	14	73.74	71.60	-2	12,766	-0.02%
2018/01/25	3	68.80	4	68.43	69.70	-1	12,866	-0.01%
2018/01/24	2	68.70	3	68.60	68.70	-1	12,819	-0.01%
2018/01/23	0	0.00	1	71.50	70.20	-1	12,762	-0.01%
2018/01/22	0	0.00	2	72.10	71.50	-2	12,869	-0.02%
2018/01/18	7	71.63	0	0.00	70.10	7	13,001	0.05%
2018/01/17	2	72.05	35	71.79	72.30	-33	13,148	-0.25%
2018/01/16	7	72.51	29	73.52	71.30	-22	13,100	-0.17%
2018/01/15	9	70.89	29	71.45	71.70	-20	12,963	-0.15%
2018/01/12	2	68.20	0	0.00	68.50	2	12,811	0.02%
2018/01/11	5	68.30	3	68.00	67.90	2	12,812	0.02%
2018/01/08	0	0.00	1	72.60	71.90	-1	12,615	-0.01%
2018/01/05	10	74.35	3	74.33	73.60	7	12,565	0.06%
2018/01/04	6	73.13	5	74.02	73.20	1	12,503	0.01%
2018/01/03	2	71.80	7	70.01	74.50	-5	12,357	-0.04%
2018/01/02	6	68.10	5	68.12	69.10	1	12,118	0.01%