宏捷科 (8086)-高橋券商分點個股進出

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
▼1.0
漲幅
-0.76%
成交量
4,163張
產業
上櫃半導體類股
1339人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/06/14	2	131.50	2.2	130.45	130.00	-0.2	3,174	-0.01%
2024/06/13	7	130.71	8	128.81	131.00	-1	3,199	-0.03%
2024/06/12	0.2	123.00	0	0.00	122.50	0.2	3,122	0.01%
2024/06/07	3.3	122.30	2	121.75	122.50	1.3	3,252	0.04%
2024/06/06	5	124.40	0	0.00	124.00	5	3,331	0.15%
2024/06/05	7.2	126.85	0	0.00	126.00	7.2	3,419	0.21%
2024/06/04	2	130.00	3	131.50	129.50	-1	3,501	-0.03%
2024/06/03	5	125.60	0	0.00	125.50	5	3,670	0.14%
2024/05/31	1.2	126.92	0	0.00	125.50	1.2	3,784	0.03%
2024/05/30	3.3	127.52	2	128.25	127.00	1.3	4,116	0.03%
2024/05/29	1	131.50	2	132.00	131.00	-1	4,213	-0.02%
2024/05/28	0	0.00	10	132.50	132.00	-10	4,395	-0.23%
2024/05/27	1	130.50	0	0.00	131.00	1	4,422	0.02%
2024/05/24	11	128.95	0	0.00	130.00	11	4,504	0.24%
2024/05/23	1	130.00	0	0.00	130.00	1	4,559	0.02%
2024/05/22	1	132.00	1	132.50	132.50	0	4,640	0.00%
2024/05/21	3	129.00	0	0.00	128.50	3	4,767	0.06%
2024/05/20	1	129.00	1	129.00	130.00	0	5,075	0.00%
2024/05/17	1	128.00	0	0.00	128.50	1	5,354	0.02%
2024/05/16	0	0.00	2	130.00	130.00	-2	5,652	-0.04%
2024/05/15	1	127.50	0	0.00	128.50	1	5,715	0.02%
2024/05/14	1	129.00	0	0.00	129.00	1	5,812	0.02%
2024/05/13	1	128.50	0	0.00	128.00	1	5,957	0.02%
2024/05/10	13.1	129.73	1	130.50	129.00	12.1	6,025	0.20%
2024/05/09	2	136.50	2	138.75	136.00	0	6,017	0.00%
2024/05/08	1	141.00	2	140.25	141.00	-1	6,125	-0.02%
2024/05/07	1	137.00	2	139.75	138.00	-1	6,160	-0.02%
2024/05/06	4.1	138.76	0	0.00	137.50	4.1	6,159	0.07%
2024/05/02	0	0.00	1	134.50	135.50	-1	6,131	-0.02%
2024/04/30	3	139.50	2.1	139.35	138.00	0.9	6,128	0.01%
2024/04/29	2	131.25	3.1	136.34	137.00	-1.1	6,095	-0.02%
2024/04/26	1	130.00	2	130.50	130.00	-1	6,101	-0.02%
2024/04/25	2	129.50	0	0.00	129.50	2	6,159	0.03%
2024/04/24	2	131.75	5	133.00	133.00	-3	6,199	-0.05%
2024/04/23	5	130.00	1	128.00	129.50	4	6,231	0.06%
2024/04/22	7	126.86	2	126.75	126.50	5	6,254	0.08%
2024/04/19	3.1	129.85	1	126.00	130.50	2.1	6,244	0.03%
2024/04/17	2	137.75	3	135.17	137.00	-1	6,273	-0.02%
2024/04/16	2.1	131.57	0	0.00	132.00	2.1	6,267	0.03%
2024/04/15	4.1	137.86	2	138.50	137.00	2.1	6,267	0.03%
2024/04/12	7.1	140.50	1	139.50	139.50	6.1	6,300	0.10%
2024/04/11	7	141.71	1	141.50	142.00	6	6,385	0.09%
2024/04/10	8	145.31	1	145.50	145.50	7	6,613	0.11%
2024/04/08	9.3	148.01	1	146.00	146.00	8.3	6,701	0.12%
2024/04/03	4	152.00	6.3	152.66	153.00	-2.3	6,653	-0.03%
2024/04/02	2	147.25	27	148.65	150.00	-25	6,505	-0.38%
2024/04/01	3	146.00	6	147.58	146.00	-3	6,500	-0.05%
2024/03/29	5	144.20	0	0.00	144.00	5	6,539	0.08%
2024/03/28	4.4	144.40	2	147.50	143.00	2.4	6,631	0.04%
2024/03/27	24	147.42	1	149.50	147.50	23	6,657	0.35%
2024/03/26	4	153.00	2.5	155.55	148.00	1.5	6,672	0.02%
2024/03/25	3	155.17	0	0.00	154.00	3	6,721	0.04%
2024/03/22	0	0.00	2	150.00	152.00	-2	6,761	-0.03%
2024/03/21	6.5	147.15	2	146.50	146.50	4.5	6,791	0.07%
2024/03/20	7	151.00	1	157.50	148.00	6	6,725	0.09%
2024/03/19	5	157.80	6	159.08	158.00	-1	6,646	-0.02%
2024/03/18	1	160.00	5	158.20	158.00	-4	6,507	-0.06%
2024/03/15	1	155.00	3	152.83	153.50	-2	6,533	-0.03%
2024/03/14	4	148.50	2	151.50	148.00	2	6,492	0.03%
2024/03/13	3	152.83	3	155.00	153.50	0	6,499	0.00%
2024/03/12	0	0.00	4	158.00	157.50	-4	6,554	-0.06%
2024/03/11	4	154.50	2	156.25	154.50	2	6,616	0.03%
2024/03/08	2.1	149.98	22	148.36	148.00	-19.9	6,843	-0.29%
2024/03/07	8	159.06	79	161.69	155.50	-71	6,863	-1.03%
2024/03/06	2	155.50	3	154.50	156.50	-1	6,810	-0.01%
2024/03/05	8	156.50	8	159.88	153.00	0	7,132	0.00%
2024/03/04	2	151.00	8	150.88	149.50	-6	6,935	-0.09%
2024/03/01	0	0.00	17.1	148.33	149.00	-17.1	7,028	-0.24%
2024/02/29	0	0.00	1	139.00	141.50	-1	7,376	-0.01%
2024/02/27	7	137.64	1	137.00	137.50	6	7,583	0.08%
2024/02/26	2	139.75	0	0.00	141.50	2	7,726	0.03%
2024/02/23	7	142.64	5	143.00	142.00	2	7,717	0.03%
2024/02/22	9	148.44	7	149.14	145.50	2	7,700	0.03%
2024/02/21	8	148.06	10.1	149.85	147.50	-2.1	7,663	-0.03%
2024/02/20	27	146.59	5.2	144.49	143.50	21.9	7,390	0.30%
2024/02/19	0	0.00	59	143.90	146.00	-59	7,152	-0.82%
2024/02/16	2	132.00	5	131.80	133.00	-3	6,911	-0.04%
2024/02/15	1	128.00	7	129.86	131.00	-6	6,907	-0.09%
2024/02/05	15	127.90	9.4	128.32	127.50	5.6	6,912	0.08%
2024/02/02	13	124.69	15	125.37	123.00	-2	7,017	-0.03%
2024/02/01	2	124.00	1	124.00	124.50	1	7,181	0.01%
2024/01/31	21	124.50	27.9	124.15	124.00	-6.9	7,284	-0.09%
2024/01/30	1	118.00	7	120.57	121.00	-6	7,457	-0.08%
2024/01/29	8	116.94	5	117.30	117.00	3	7,574	0.04%
2024/01/26	1	117.00	0	0.00	117.00	1	7,741	0.01%
2024/01/24	5	117.50	3	118.00	118.00	2	8,076	0.02%
2024/01/23	2	118.00	0	0.00	117.00	2	8,270	0.02%
2024/01/22	1	117.50	5	117.40	118.50	-4	8,375	-0.05%
2024/01/19	3	113.00	4	114.00	115.00	-1	8,337	-0.01%
2024/01/18	4	113.00	3	113.33	113.00	1	8,290	0.01%
2024/01/17	1	117.00	4	117.38	116.50	-3	8,260	-0.04%
2024/01/16	3	115.50	11	115.77	116.50	-8	8,224	-0.10%
2024/01/15	5	114.40	3	115.17	116.50	2	8,198	0.02%
2024/01/11	1	115.50	4	116.00	114.50	-3	8,179	-0.04%
2024/01/10	8.2	115.39	0	0.00	115.50	8.2	8,148	0.10%
2024/01/09	1	117.00	2	119.00	117.00	-1	8,130	-0.01%
2024/01/08	10	117.70	7	120.00	117.00	3	8,104	0.04%
2024/01/05	11	117.86	2	120.25	117.00	9	8,054	0.11%
2024/01/04	23.4	121.31	4	122.38	118.50	19.4	7,944	0.24%
2024/01/03	20.8	121.24	9	120.06	120.00	11.8	7,701	0.15%
2024/01/02	2	129.50	0	0.00	129.00	2	7,612	0.03%
2023/12/29	1	130.50	2	131.25	131.00	-1	7,661	-0.01%
2023/12/28	1	131.50	0	0.00	128.00	1	7,880	0.01%
2023/12/27	3	131.00	4	132.00	132.00	-1	7,841	-0.01%
2023/12/26	2	128.50	0	0.00	130.00	2	7,810	0.03%
2023/12/25	10	129.35	12.4	129.66	129.50	-2.4	7,736	-0.03%
2023/12/22	0	0.00	4	122.13	123.50	-4	7,629	-0.05%
2023/12/21	7.2	119.45	0	0.00	119.00	7.2	7,557	0.10%
2023/12/20	4.1	122.00	3	123.00	122.00	1.1	7,532	0.01%
2023/12/19	7.1	126.01	2	127.00	122.50	5.1	7,433	0.07%
2023/12/18	6.8	130.04	2	131.50	129.50	4.8	7,350	0.07%
2023/12/15	2	134.75	2	136.00	134.50	0	7,320	0.00%
2023/12/14	5.2	135.38	1	136.00	134.00	4.2	7,408	0.06%
2023/12/13	7	137.29	4	136.38	136.00	3	7,405	0.04%
2023/12/12	8	139.31	0	0.00	138.00	8	7,399	0.11%
2023/12/11	3	139.50	7	141.50	140.50	-4	7,360	-0.05%
2023/12/08	4	140.13	6	140.75	139.00	-2	7,394	-0.03%
2023/12/07	10	139.10	2	139.25	137.50	8	7,512	0.11%
2023/12/06	2	138.50	6	140.83	142.00	-4	7,637	-0.05%
2023/12/05	55	139.39	10	140.05	139.00	45	7,538	0.60%
2023/12/04	5	140.90	6	140.17	139.50	-1	7,401	-0.01%
2023/12/01	6	136.67	1	136.50	137.50	5	7,428	0.07%
2023/11/30	8	136.88	19.4	138.95	139.00	-11.4	7,508	-0.15%
2023/11/29	4	130.13	2.2	131.14	130.50	1.8	7,336	0.02%
2023/11/28	7	125.64	4	127.25	127.50	3	7,309	0.04%
2023/11/27	26.6	135.03	11.1	134.95	125.50	15.5	7,161	0.22%
2023/11/24	5	133.60	25.1	134.63	139.00	-20.1	6,737	-0.30%
2023/11/22	4	122.25	0	0.00	122.50	4	6,286	0.06%
2023/11/21	0.4	122.86	0	0.00	124.00	0.4	6,247	0.01%
2023/11/20	5.1	123.70	2.1	123.50	123.00	2.9	6,208	0.05%
2023/11/17	5	128.80	0	0.00	127.00	5	6,142	0.08%
2023/11/16	1	130.00	6	130.25	129.50	-5	6,124	-0.08%
2023/11/15	4	129.00	1	129.00	129.00	3	6,074	0.05%
2023/11/14	6	128.83	5	129.90	131.00	1	6,020	0.02%
2023/11/13	3	130.83	4	132.00	131.00	-1	5,958	-0.02%
2023/11/10	9	130.06	36	130.56	132.00	-27	5,855	-0.46%
2023/11/09	6.2	125.69	29	126.91	129.50	-22.8	5,621	-0.41%
2023/11/08	5	121.60	10	122.55	123.00	-5	5,388	-0.09%
2023/11/07	7	121.36	28.5	122.05	120.00	-21.5	5,235	-0.41%
2023/11/06	6	116.75	17.2	117.08	116.50	-11.2	4,945	-0.23%
2023/11/03	10.2	113.22	9	113.50	112.00	1.2	4,829	0.02%
2023/11/02	2	111.25	0	0.00	112.00	2	4,675	0.04%
2023/11/01	2	112.25	5.5	113.14	112.50	-3.5	4,719	-0.07%
2023/10/31	3	106.50	19	109.42	112.50	-16	4,614	-0.35%
2023/10/30	3	103.00	8	103.25	102.50	-5	4,409	-0.11%
2023/10/27	2	96.25	1.3	96.56	95.80	0.7	4,291	0.02%
2023/10/26	2	96.45	2	96.20	96.00	0	4,311	0.00%
2023/10/25	3	99.63	4	100.23	99.80	-1	4,325	-0.02%
2023/10/24	4	97.93	0	0.00	97.50	4	4,317	0.09%
2023/10/23	1	99.00	1	99.40	98.80	0	4,354	0.00%
2023/10/20	3	99.00	0	0.00	99.00	3	4,363	0.07%
2023/10/19	2	102.75	1	103.00	101.50	1	4,417	0.02%
2023/10/18	4.3	104.62	3	106.17	104.50	1.3	4,446	0.03%
2023/10/17	2	106.50	2	106.25	104.50	0	4,526	0.00%
2023/10/16	3.3	106.81	2	107.25	107.50	1.3	4,590	0.03%
2023/10/13	6.2	107.16	1	106.50	106.50	5.2	4,614	0.11%
2023/10/12	1.5	105.57	3	106.67	107.50	-1.5	4,638	-0.03%
2023/10/11	0.5	105.50	4	105.75	104.50	-3.5	4,650	-0.08%
2023/10/06	2	107.75	2	108.50	107.50	0	4,674	0.00%
2023/10/05	3	108.50	1	107.50	107.50	2	4,711	0.04%
2023/10/04	15.3	111.85	6	114.33	109.00	9.3	4,741	0.20%
2023/10/03	1	108.50	3	108.83	108.50	-2	4,573	-0.04%
2023/10/02	3	109.83	2	110.25	109.50	1	4,710	0.02%
2023/09/28	5	108.50	2	110.25	107.50	3	4,924	0.06%
2023/09/27	1	108.00	0	0.00	108.00	1	5,086	0.02%
2023/09/26	15	110.97	1	110.50	108.50	14	5,103	0.27%
2023/09/25	4.1	111.27	1	111.00	111.00	3.1	5,119	0.06%
2023/09/22	1.1	111.00	3	111.50	111.50	-1.9	5,146	-0.04%
2023/09/21	3	110.33	1	110.50	110.50	2	5,139	0.04%
2023/09/20	21	111.90	3	112.17	112.50	18	5,107	0.35%
2023/09/19	16	114.25	7	113.29	113.50	9	5,073	0.18%
2023/09/18	9	119.33	10	119.80	119.00	-1	4,963	-0.02%
2023/09/15	3	117.00	3	117.33	117.00	0	4,928	0.00%
2023/09/14	4	117.88	3	118.00	118.00	1	4,887	0.02%
2023/09/13	21	118.50	9	117.50	118.00	12	4,824	0.25%
2023/09/12	6	119.92	11.1	120.28	120.50	-5.1	4,754	-0.11%
2023/09/11	8	120.19	7	117.79	117.50	1	4,616	0.02%
2023/09/08	4	115.00	3	116.17	116.50	1	4,370	0.02%
2023/09/07	9	117.28	7	115.29	115.00	2	4,311	0.05%
2023/09/06	6	113.50	15	114.73	114.00	-9	4,118	-0.22%
2023/09/05	7.1	111.42	6	111.92	112.00	1.1	3,955	0.03%
2023/09/04	6	101.80	22	108.61	110.00	-16	3,740	-0.43%
2023/09/01	5	99.68	36	100.99	100.00	-31	3,578	-0.87%
2023/08/31	2	98.55	0.2	98.60	97.00	1.8	3,519	0.05%
2023/08/30	3	96.67	38.7	97.18	97.70	-35.7	3,555	-1.00%
2023/08/29	1	92.00	1	91.20	91.70	0	3,535	0.00%
2023/08/28	0.8	91.08	0	0.00	90.60	0.8	3,558	0.02%
2023/08/25	0	0.00	1	95.00	93.20	-1	3,585	-0.03%
2023/08/24	2	94.85	4	94.55	94.40	-2	3,576	-0.06%
2023/08/23	3	94.20	3	93.53	94.60	0	3,561	0.00%
2023/08/22	0	0.00	1	90.60	90.40	-1	3,524	-0.03%
2023/08/18	2	89.50	2	88.55	87.50	0	3,505	0.00%
2023/08/17	1	89.20	2	90.30	89.90	-1	3,515	-0.03%
2023/08/16	1.3	88.46	0	0.00	88.90	1.3	3,512	0.04%
2023/08/15	3	89.13	0	0.00	88.00	3	3,502	0.09%
2023/08/14	0	0.00	1	92.50	89.50	-1	3,488	-0.03%
2023/08/11	1.4	92.93	0	0.00	91.80	1.4	3,487	0.04%
2023/08/10	1.6	93.74	0	0.00	93.60	1.6	3,487	0.04%
2023/08/09	6	95.22	1	100.00	94.90	5	3,499	0.14%
2023/08/07	5	99.44	6	99.82	100.00	-1	3,397	-0.03%
2023/08/04	1	99.30	13	98.72	99.50	-12	3,254	-0.37%
2023/08/02	0.2	92.60	0	0.00	90.50	0.2	3,095	0.01%
2023/08/01	1	91.70	0	0.00	92.50	1	3,084	0.03%
2023/07/31	0	0.00	6	93.62	92.30	-6	3,097	-0.19%
2023/07/28	9.3	92.32	3	92.00	91.60	6.3	3,081	0.20%
2023/07/26	2	91.60	0	0.00	90.00	2	3,101	0.06%
2023/07/25	2	96.00	1	96.00	95.50	1	3,086	0.03%
2023/07/24	6	98.83	3	97.27	95.90	3	3,095	0.10%
2023/07/21	5	97.76	0	0.00	97.50	5	3,030	0.17%
2023/07/20	4	99.63	6	99.87	100.00	-2	3,024	-0.07%
2023/07/19	4	98.63	11	98.64	96.20	-7	2,932	-0.24%
2023/07/18	2	95.70	2	96.30	96.50	0	2,905	0.00%
2023/07/17	7	97.04	1	95.60	96.60	6	2,913	0.21%
2023/07/14	6	98.12	0	0.00	97.60	6	2,935	0.20%
2023/07/13	5	99.90	6	98.53	97.60	-1	2,963	-0.03%
2023/07/12	34	100.35	3	99.73	99.20	31	2,963	1.05%
2023/07/11	3	102.50	4	101.88	103.00	-1	2,923	-0.03%
2023/07/10	5	98.98	8	99.51	99.90	-3	2,853	-0.11%
2023/07/07	6.1	97.44	2	97.20	96.40	4.1	2,797	0.15%
2023/07/06	8	99.70	25	100.78	101.00	-17	2,753	-0.62%
2023/07/05	8	96.29	13	98.35	93.90	-5	2,569	-0.19%
2023/07/04	0	0.00	7	92.04	92.20	-7	2,486	-0.28%
2023/07/03	5	89.90	2	91.30	91.30	3	2,511	0.12%
2023/06/30	1	90.50	0.3	90.80	90.30	0.7	2,543	0.03%
2023/06/29	1	87.70	0	0.00	88.50	1	2,648	0.04%
2023/06/28	0	0.00	3	87.70	88.00	-3	2,944	-0.10%
2023/06/27	2.3	86.70	0	0.00	86.00	2.3	3,058	0.08%
2023/06/26	3	86.30	0	0.00	86.30	3	3,127	0.10%
2023/06/16	1	90.80	2	90.30	90.50	-1	3,177	-0.03%
2023/06/15	1	92.20	5	92.10	92.00	-4	3,176	-0.13%
2023/06/14	3	89.63	2	89.50	88.60	1	3,176	0.03%
2023/06/13	3	91.20	0	0.00	90.70	3	3,171	0.09%
2023/06/12	0	0.00	1	90.80	89.80	-1	3,162	-0.03%
2023/06/09	14	91.13	5	90.88	90.30	9	3,153	0.29%
2023/06/08	8	90.48	0	0.00	90.10	8	3,136	0.26%
2023/06/07	10	93.46	16	93.57	93.20	-6	3,092	-0.19%
2023/06/06	4	89.48	4.2	89.02	89.60	-0.2	2,970	-0.01%
2023/06/05	9.2	89.02	6.2	90.00	90.00	3	2,919	0.10%
2023/06/02	3	87.80	4	88.10	88.10	-1	2,829	-0.04%
2023/06/01	1	84.30	3	84.27	84.10	-2	2,751	-0.07%
2023/05/31	6.2	83.10	11	82.71	82.90	-4.8	2,754	-0.17%
2023/05/30	5	80.98	0	0.00	81.00	5	2,709	0.18%
2023/05/29	6	82.22	10	83.29	81.70	-4	2,708	-0.15%
2023/05/26	3	80.30	0	0.00	81.30	3	2,705	0.11%
2023/05/25	9	80.24	1	81.70	80.00	8	2,704	0.30%
2023/05/24	1	80.60	0	0.00	80.70	1	2,717	0.04%
2023/05/23	0	0.00	1	81.60	81.00	-1	2,793	-0.04%
2023/05/22	1	79.50	0	0.00	80.20	1	2,834	0.04%
2023/05/18	1	77.60	0	0.00	78.00	1	2,834	0.04%
2023/05/17	0	0.00	1	77.40	77.40	-1	2,828	-0.04%
2023/05/16	2	77.60	1	77.20	77.20	1	2,814	0.04%
2023/05/15	1	76.00	2	77.20	76.80	-1	2,805	-0.04%
2023/05/11	2	79.10	0	0.00	78.70	2	2,804	0.07%
2023/05/10	0	0.00	2	78.50	80.40	-2	2,821	-0.07%
2023/05/09	1	78.80	1	80.00	78.80	0	2,816	0.00%
2023/05/08	2	81.30	1	81.40	81.00	1	2,812	0.04%
2023/05/05	0	0.00	1	80.50	80.10	-1	2,834	-0.04%
2023/05/04	12	82.14	1	82.00	81.20	11	2,828	0.39%
2023/05/03	2	82.10	1	82.50	82.10	1	2,846	0.04%
2023/05/02	2	85.60	0	0.00	84.30	2	2,862	0.07%
2023/04/28	0	0.00	1	81.00	82.80	-1	2,943	-0.03%
2023/04/27	1	80.80	0	0.00	79.60	1	2,979	0.03%
2023/04/26	4	82.00	0	0.00	82.00	4	2,971	0.13%
2023/04/25	7	85.91	0	0.00	83.00	7	2,969	0.24%
2023/04/24	1	88.80	0	0.00	88.30	1	2,943	0.03%
2023/04/21	4	89.83	0	0.00	89.00	4	2,953	0.14%
2023/04/20	3	91.33	1	91.80	90.60	2	2,945	0.07%
2023/04/19	2	95.10	7	94.40	94.10	-5	3,037	-0.16%
2023/04/18	0	0.00	5	94.50	93.00	-5	3,004	-0.17%
2023/04/17	1	93.00	6	93.55	93.90	-5	3,010	-0.17%
2023/04/14	1	90.10	0	0.00	90.40	1	2,968	0.03%
2023/04/13	2	90.65	4	91.75	90.40	-2	2,945	-0.07%
2023/04/12	4	92.35	1	93.70	93.40	3	2,911	0.10%
2023/04/11	2	93.25	8	93.50	93.70	-6	2,871	-0.21%
2023/04/10	0	0.00	2	91.30	91.00	-2	2,772	-0.07%
2023/04/07	2	90.85	1	90.50	90.60	1	2,734	0.04%
2023/04/06	29	88.34	2	87.50	89.00	27	2,638	1.02%
2023/03/31	7	85.39	1	86.90	87.20	6	2,585	0.23%
2023/03/30	4	86.28	3	87.30	87.80	1	2,526	0.04%
2023/03/29	2	85.30	16	89.66	85.10	-14	2,387	-0.59%
2023/03/28	1	81.40	2	82.30	82.30	-1	2,095	-0.05%
2023/03/27	2	80.10	2	82.40	82.80	0	1,974	0.00%
2023/03/24	1	79.90	4	80.78	80.90	-3	1,894	-0.16%
2023/03/21	0	0.00	7	77.63	78.00	-7	1,844	-0.38%
2023/03/20	4	77.10	4	77.90	77.30	0	1,850	0.00%
2023/03/17	1	74.20	4	76.50	77.00	-3	1,844	-0.16%
2023/03/16	1	73.40	0	0.00	72.10	1	1,803	0.06%
2023/03/15	1	75.00	0	0.00	74.00	1	1,808	0.06%
2023/03/14	1	74.90	0	0.00	74.10	1	1,819	0.05%
2023/03/10	2	76.00	0	0.00	75.30	2	1,871	0.11%
2023/03/09	1	78.10	0	0.00	77.80	1	1,897	0.05%
2023/03/08	1	78.90	0	0.00	78.90	1	1,918	0.05%
2023/03/06	2	79.00	2	78.85	79.30	0	1,982	0.00%
2023/03/03	1	75.00	0	0.00	77.50	1	2,067	0.05%
2023/03/01	0	0.00	1	77.00	77.10	-1	2,428	-0.04%
2023/02/22	1	77.60	5	78.10	77.50	-4	2,422	-0.17%
2023/02/21	5	80.26	2	82.40	79.20	3	2,423	0.12%
2023/02/20	0	0.00	6	80.05	81.00	-6	2,353	-0.25%
2023/02/15	5	77.04	5	76.60	76.10	0	2,374	0.00%
2023/02/10	0	0.00	2	76.55	76.30	-2	2,431	-0.08%
2023/02/09	1	78.10	0	0.00	77.30	1	2,420	0.04%
2023/02/08	1	78.90	0	0.00	78.80	1	2,417	0.04%
2023/02/07	1	76.70	1	77.20	77.30	0	2,404	0.00%
2023/02/06	1	76.70	0	0.00	76.70	1	2,413	0.04%
2023/02/03	2	77.40	1	76.20	75.60	1	2,440	0.04%
2023/01/31	1	78.30	1	78.30	79.50	0	2,460	0.00%
2023/01/30	8	75.93	14	79.56	79.90	-6	2,435	-0.25%
2023/01/17	2	72.50	13	73.85	74.20	-11	2,326	-0.47%
2023/01/16	5	71.30	0	0.00	69.90	5	2,254	0.22%
2023/01/13	2	70.90	5	71.40	70.50	-3	2,238	-0.13%
2023/01/11	0	0.00	11	74.01	74.10	-11	2,223	-0.49%
2023/01/10	1	74.00	0	0.00	74.20	1	2,221	0.05%
2023/01/09	10	74.30	20	76.20	75.20	-10	2,193	-0.46%
2023/01/06	1	72.50	1	72.40	73.10	0	2,076	0.00%
2023/01/05	9	71.98	4	72.48	71.90	5	2,069	0.24%
2023/01/04	2	71.15	0	0.00	70.80	2	2,021	0.10%
2023/01/03	0	0.00	4	69.20	69.10	-4	2,013	-0.20%
2022/12/30	3	68.30	0	0.00	68.10	3	2,013	0.15%
2022/12/28	2	67.80	0	0.00	66.90	2	2,073	0.10%
2022/12/22	1	67.20	1	67.20	67.00	0	2,115	0.00%
2022/12/20	5	67.82	0	0.00	67.10	5	2,140	0.23%
2022/12/16	5	70.66	1	71.40	71.40	4	2,139	0.19%
2022/12/15	5	71.90	0	0.00	71.90	5	2,144	0.23%
2022/12/14	1	72.00	0	0.00	73.50	1	2,131	0.05%
2022/12/09	3	70.40	0	0.00	69.80	3	2,110	0.14%
2022/12/07	0	0.00	1	71.50	71.50	-1	2,092	-0.05%
2022/12/05	3	74.20	0	0.00	74.50	3	2,069	0.14%
2022/12/01	7	76.51	0	0.00	75.40	7	2,018	0.35%
2022/11/30	1	76.30	0	0.00	75.40	1	1,996	0.05%
2022/11/29	1	75.60	0	0.00	76.40	1	1,991	0.05%
2022/11/25	4	79.65	5	80.06	79.30	-1	1,999	-0.05%
2022/11/24	6	78.88	9	78.92	81.50	-3	2,007	-0.15%
2022/11/23	1	72.30	5	73.64	75.50	-4	1,717	-0.23%
2022/11/22	0	0.00	1	69.20	68.70	-1	1,617	-0.06%
2022/11/21	1	68.10	1	69.50	67.60	0	1,615	0.00%
2022/11/18	1	68.60	1	70.50	68.80	0	1,630	0.00%
2022/11/17	2	69.60	4	69.90	70.50	-2	1,689	-0.12%
2022/11/16	0	0.00	2	68.00	68.60	-2	1,764	-0.11%
2022/11/11	5	66.70	2	70.35	65.80	3	1,720	0.17%
2022/11/10	0	0.00	14	66.55	66.90	-14	1,656	-0.85%
2022/11/07	2	63.55	3	63.97	63.60	-1	1,598	-0.06%
2022/11/03	0	0.00	20	63.30	63.40	-20	1,598	-1.25%
2022/11/01	2	61.60	1	62.80	63.10	1	1,571	0.06%
2022/10/31	0	0.00	8	61.58	61.80	-8	1,530	-0.52%
2022/10/28	6	56.30	1	56.20	56.20	5	1,509	0.33%
2022/10/27	5	59.90	0	0.00	60.30	5	1,465	0.34%
2022/10/25	3	58.33	0	0.00	58.00	3	1,444	0.21%
2022/10/21	7	59.33	0	0.00	58.70	7	1,443	0.48%
2022/10/19	5	61.30	0	0.00	60.60	5	1,494	0.33%
2022/10/17	5	56.60	2	60.50	60.50	3	1,477	0.20%
2022/10/12	1	59.50	1	59.30	58.80	0	1,436	0.00%
2022/10/06	0	0.00	1	63.60	63.70	-1	1,440	-0.07%
2022/10/05	1	64.50	1	65.90	65.00	0	1,425	0.00%
2022/10/03	1	60.00	1	61.80	59.90	0	1,373	0.00%
2022/09/29	0	0.00	2	60.30	60.20	-2	1,383	-0.14%
2022/09/28	1	60.00	0	0.00	59.70	1	1,402	0.07%
2022/09/26	2	67.00	0	0.00	66.10	2	1,423	0.14%
2022/09/23	1	70.60	0	0.00	70.20	1	1,429	0.07%
2022/09/21	3	71.50	0	0.00	71.40	3	1,442	0.21%
2022/09/19	5	72.68	0	0.00	72.60	5	1,460	0.34%
2022/09/16	1	74.90	1	75.10	74.50	0	1,459	0.00%
2022/09/15	3	76.50	0	0.00	76.50	3	1,465	0.20%
2022/09/13	1	76.60	0	0.00	76.20	1	1,498	0.07%
2022/09/06	2	77.50	2	75.35	75.50	0	1,579	0.00%
2022/09/05	1	78.50	2	77.40	78.00	-1	1,578	-0.06%
2022/09/02	4	79.70	0	0.00	80.50	4	1,593	0.25%
2022/09/01	10	81.49	9	81.23	80.80	1	1,578	0.06%
2022/08/31	3	82.47	5	82.62	82.00	-2	1,524	-0.13%
2022/08/29	0	0.00	6	74.98	74.90	-6	1,447	-0.41%
2022/08/26	3	77.70	0	0.00	77.60	3	1,501	0.20%
2022/08/24	12	79.11	1	81.00	77.20	11	1,540	0.71%
2022/08/23	1	79.10	7	80.33	82.00	-6	1,536	-0.39%
2022/08/11	0	0.00	2	73.55	73.50	-2	1,545	-0.13%
2022/08/05	2	70.00	2	71.20	70.80	0	1,650	0.00%
2022/08/03	0	0.00	1	73.00	71.30	-1	1,638	-0.06%
2022/08/02	8	71.69	2	71.40	71.60	6	1,654	0.36%
2022/08/01	0	0.00	1	72.60	72.40	-1	1,664	-0.06%
2022/07/29	1	71.70	0	0.00	72.10	1	1,696	0.06%
2022/07/27	1	68.60	0	0.00	70.90	1	1,751	0.06%
2022/07/26	2	74.80	0	0.00	73.70	2	1,710	0.12%
2022/07/20	0	0.00	2	76.00	76.40	-2	1,792	-0.11%
2022/07/12	0	0.00	1	68.60	68.60	-1	1,825	-0.05%
2022/07/07	0	0.00	2	67.90	69.10	-2	1,815	-0.11%
2022/07/06	2	67.00	0	0.00	66.10	2	1,824	0.11%
2022/07/05	1	71.00	1	70.70	70.70	0	1,812	0.00%
2022/07/04	2	74.45	3	73.20	72.00	-1	1,807	-0.06%
2022/07/01	4	79.10	0	0.00	77.10	4	1,816	0.22%
2022/06/29	0	0.00	1	85.00	84.60	-1	1,799	-0.06%
2022/06/27	2	85.20	2	84.60	84.90	0	1,802	0.00%
2022/06/24	2	82.80	0	0.00	82.20	2	1,808	0.11%
2022/06/23	1	81.20	1	81.30	80.70	0	1,818	0.00%
2022/06/22	1	80.50	0	0.00	80.20	1	1,829	0.05%
2022/06/20	2	80.00	0	0.00	79.50	2	1,819	0.11%
2022/06/17	2	83.60	1	84.50	82.60	1	1,799	0.06%
2022/06/16	2	88.90	0	0.00	86.20	2	1,825	0.11%
2022/06/15	1	87.00	2	90.70	91.00	-1	1,818	-0.05%
2022/06/13	3	89.00	0	0.00	88.10	3	1,867	0.16%
2022/06/10	6	92.87	0	0.00	93.40	6	1,872	0.32%
2022/06/08	2	93.60	0	0.00	92.90	2	1,988	0.10%
2022/06/06	0	0.00	2	96.10	96.70	-2	1,972	-0.10%
2022/06/02	0	0.00	1	94.80	94.10	-1	1,939	-0.05%
2022/06/01	0	0.00	2	95.95	95.40	-2	1,958	-0.10%
2022/05/31	1	94.10	3	93.80	94.40	-2	1,934	-0.10%
2022/05/30	4	89.80	2	90.00	90.10	2	1,943	0.10%
2022/05/27	0	0.00	2	88.80	88.20	-2	1,926	-0.10%
2022/05/25	0	0.00	1	83.40	84.90	-1	1,933	-0.05%
2022/05/24	3	84.37	7	84.71	83.60	-4	1,972	-0.20%
2022/05/19	2	85.00	3	84.50	88.00	-1	1,989	-0.05%
2022/05/18	2	87.60	176	88.06	88.00	-174	2,001	-8.70%	大賣/鉅額交易
2022/05/17	1	87.60	8	87.41	88.80	-7	1,971	-0.36%
2022/05/16	2	83.60	0	0.00	82.00	2	1,938	0.10%
2022/05/12	2	82.60	0	0.00	81.30	2	2,035	0.10%
2022/05/11	0	0.00	2	83.60	83.40	-2	2,082	-0.10%
2022/05/10	1	79.10	1	82.00	82.30	0	2,107	0.00%
2022/05/06	2	81.80	12	82.13	82.10	-10	2,175	-0.46%
2022/05/05	1	84.50	0	0.00	85.30	1	2,191	0.05%
2022/04/29	2	85.30	1	85.00	84.00	1	2,152	0.05%
2022/04/27	2	84.40	0	0.00	83.10	2	2,167	0.09%
2022/04/26	1	89.70	0	0.00	89.80	1	2,145	0.05%
2022/04/25	0	0.00	1	91.80	92.10	-1	2,135	-0.05%
2022/04/22	1	93.00	0	0.00	94.00	1	2,131	0.05%
2022/04/20	0	0.00	3	90.42	90.60	-3	2,184	-0.14%
2022/04/19	1	91.60	0	0.00	91.40	1	2,299	0.04%
2022/04/18	0	0.00	1	91.10	91.50	-1	2,333	-0.04%
2022/04/13	0	0.00	6	97.73	98.00	-6	2,452	-0.24%
2022/04/12	0.3	97.20	0	0.00	97.60	0.3	2,501	0.01%
2022/04/11	1	95.30	0	0.00	95.00	1	2,500	0.04%
2022/04/07	2	95.00	0	0.00	95.70	2	2,509	0.08%
2022/04/01	3	98.57	0	0.00	98.80	3	2,510	0.12%
2022/03/31	0.2	100.53	0	0.00	100.50	0.2	2,508	0.01%
2022/03/30	0	0.00	1	102.00	101.50	-1	2,521	-0.04%
2022/03/25	4	102.50	0	0.00	103.00	4	2,609	0.15%
2022/03/23	3	102.50	2	102.50	101.50	1	2,726	0.04%
2022/03/21	2	103.00	3.2	104.50	101.50	-1.2	2,741	-0.04%
2022/03/18	0	0.00	1	101.00	102.50	-1	2,723	-0.04%
2022/03/17	5	99.72	5	100.00	101.50	0	2,748	0.00%
2022/03/16	0.2	95.40	2	98.20	98.00	-1.8	2,722	-0.07%
2022/03/15	2	93.70	1	94.30	93.50	1	2,697	0.04%
2022/03/14	1	98.40	0	0.00	97.70	1	2,684	0.04%
2022/03/11	4	98.60	1	97.90	98.20	3	2,642	0.11%
2022/03/10	2	102.50	3	103.33	103.00	-1	2,574	-0.04%
2022/03/08	5	100.42	1	99.70	99.60	4	2,604	0.15%
2022/03/07	2	100.50	0	0.00	101.50	2	2,589	0.08%
2022/03/04	2	107.25	1	108.00	106.00	1	2,595	0.04%
2022/03/03	0	0.00	4.2	110.76	110.00	-4.2	2,628	-0.16%
2022/03/02	0	0.00	1	105.00	107.00	-1	2,610	-0.04%
2022/03/01	0	0.00	1	106.00	106.50	-1	2,633	-0.04%
2022/02/25	6.2	102.15	1	101.50	101.50	5.2	2,676	0.19%
2022/02/24	13	101.77	10	101.70	101.00	3	2,723	0.11%
2022/02/22	1	104.00	4	106.00	104.50	-3	2,759	-0.11%
2022/02/21	2	109.00	4	109.50	109.50	-2	2,769	-0.07%
2022/02/18	3	109.00	0	0.00	110.00	3	2,858	0.10%
2022/02/17	1	111.00	0	0.00	111.50	1	2,913	0.03%
2022/02/16	1	109.00	0	0.00	109.00	1	2,929	0.03%
2022/02/15	6	108.58	2	109.75	107.50	4	2,937	0.14%
2022/02/14	5	108.50	1.1	108.68	108.50	3.9	2,902	0.13%
2022/02/11	9	114.22	0	0.00	113.50	9	2,876	0.31%
2022/02/10	1	115.00	3	117.50	118.00	-2	2,850	-0.07%
2022/02/09	5	113.80	0	0.00	114.50	5	2,845	0.18%
2022/02/08	3	117.33	1	117.50	116.00	2	2,795	0.07%
2022/02/07	2.2	113.73	0	0.00	115.00	2.2	2,876	0.08%
2022/01/26	0	0.00	2	117.50	116.50	-2	2,887	-0.07%
2022/01/25	2.1	116.55	1	119.00	116.50	1.1	2,991	0.04%
2022/01/24	2	118.50	2	113.50	118.50	0	3,051	0.00%
2022/01/21	3	118.17	4	117.25	117.00	-1	3,215	-0.03%
2022/01/20	3	120.83	0	0.00	121.50	3	3,291	0.09%
2022/01/19	1	119.50	2	121.00	119.50	-1	3,567	-0.03%
2022/01/18	9	123.61	2	123.00	122.00	7	3,646	0.19%
2022/01/17	1	121.50	1	124.00	124.50	0	3,659	0.00%
2022/01/14	0	0.00	1	123.50	123.00	-1	3,713	-0.03%
2022/01/13	2	119.50	0	0.00	119.50	2	3,747	0.05%
2022/01/12	3	120.17	0	0.00	119.00	3	3,707	0.08%
2022/01/11	2	126.25	0	0.00	125.50	2	3,610	0.06%
2022/01/10	1	127.50	0	0.00	130.50	1	3,587	0.03%
2022/01/07	6	130.58	2	129.50	130.50	4	3,580	0.11%
2022/01/06	2	136.50	2	135.50	136.00	0	3,506	0.00%
2022/01/05	2	139.50	0	0.00	138.50	2	3,510	0.06%
2022/01/04	2	143.50	4	144.50	144.50	-2	3,482	-0.06%
2022/01/03	2	143.50	4	143.50	143.50	-2	3,523	-0.06%
2021/12/30	0	0.00	4	142.00	142.00	-4	3,549	-0.11%
2021/12/29	2	140.50	0	0.00	142.00	2	3,609	0.06%
2021/12/28	3.2	143.69	3	144.67	143.00	0.2	3,672	0.01%
2021/12/27	1	141.50	1	141.50	142.50	0	3,682	0.00%
2021/12/24	2	142.00	2	142.00	141.50	0	3,727	0.00%
2021/12/23	1	141.00	2	140.75	141.00	-1	3,746	-0.03%
2021/12/22	1	136.50	3	139.17	139.50	-2	3,769	-0.05%
2021/12/21	0	0.00	2	135.50	137.50	-2	3,741	-0.05%
2021/12/20	6	134.17	0	0.00	133.50	6	3,731	0.16%
2021/12/17	11	136.55	0	0.00	137.50	11	3,723	0.30%
2021/12/16	1	140.50	1	143.00	142.50	0	3,647	0.00%
2021/12/15	0	0.00	1	139.50	140.00	-1	3,687	-0.03%
2021/12/14	3	140.17	0	0.00	139.50	3	3,746	0.08%
2021/12/10	6	142.83	1	142.00	141.50	5	4,011	0.12%
2021/12/08	3	146.00	0	0.00	145.00	3	4,087	0.07%
2021/12/07	1	145.00	1	145.50	146.00	0	4,097	0.00%
2021/12/06	2	145.00	1	146.00	144.00	1	4,114	0.02%
2021/12/03	2	145.75	0	0.00	146.00	2	4,183	0.05%
2021/12/01	1	146.50	0	0.00	146.50	1	4,262	0.02%
2021/11/30	1	148.50	6	149.67	147.00	-5	4,382	-0.11%
2021/11/29	2	143.75	1	145.50	147.00	1	4,439	0.02%
2021/11/26	4	142.88	0	0.00	145.00	4	4,498	0.09%
2021/11/25	1	148.00	4	148.00	148.00	-3	4,473	-0.07%
2021/11/24	20	151.35	1	149.00	149.00	19	4,490	0.42%
2021/11/23	8	153.13	8	150.69	151.00	0	4,467	0.00%
2021/11/22	6	156.17	15	157.17	156.00	-9	4,482	-0.20%
2021/11/19	23	156.65	14	158.79	156.00	9	4,636	0.19%
2021/11/18	3	155.50	6	158.00	156.00	-3	4,675	-0.06%
2021/11/17	3	155.83	18	155.39	157.50	-15	4,698	-0.32%
2021/11/16	19	154.21	6	155.08	154.50	13	4,643	0.28%
2021/11/15	21	153.26	0	0.00	151.50	21	4,594	0.46%
2021/11/12	0	0.00	2	153.00	152.50	-2	4,614	-0.04%
2021/11/11	4	151.00	2	151.00	150.00	2	4,616	0.04%
2021/11/10	1	152.00	2	151.25	151.50	-1	4,664	-0.02%
2021/11/09	3	149.33	2	149.00	148.50	1	4,682	0.02%
2021/11/08	5	150.20	2	149.50	149.00	3	4,654	0.06%
2021/11/05	2	150.25	1	151.50	152.00	1	4,661	0.02%
2021/11/04	8	150.63	1	156.00	150.00	7	4,693	0.15%
2021/11/03	5	155.50	0	0.00	155.00	5	4,630	0.11%
2021/11/02	9	159.17	6	156.58	154.00	3	4,621	0.06%
2021/11/01	2	159.50	5	159.90	161.00	-3	4,584	-0.07%
2021/10/29	13	165.19	7	165.29	159.50	6	4,642	0.13%
2021/10/28	6	159.67	3.1	158.58	158.50	2.9	4,492	0.06%
2021/10/27	5.1	156.54	14	158.54	161.50	-8.9	4,457	-0.20%
2021/10/26	1	147.00	3	147.67	149.00	-2	4,249	-0.05%
2021/10/25	1	139.00	2	140.25	143.00	-1	4,228	-0.02%
2021/10/22	10	139.60	23	138.85	140.00	-13	4,315	-0.30%
2021/10/21	4	146.88	7	146.86	143.50	-3	4,357	-0.07%
2021/10/20	1	144.00	1	144.00	143.50	0	4,338	0.00%
2021/10/19	1	141.00	5	142.70	143.00	-4	4,470	-0.09%
2021/10/18	3	138.67	1	140.00	139.00	2	4,745	0.04%
2021/10/15	0	0.00	4	139.63	140.00	-4	4,962	-0.08%
2021/10/14	1	136.00	4	136.50	136.00	-3	5,063	-0.06%
2021/10/13	3	133.00	0	0.00	133.50	3	5,126	0.06%
2021/10/12	3	137.50	1.1	136.95	136.50	2	5,191	0.04%
2021/10/08	4	142.13	3	144.00	142.00	1	5,281	0.02%
2021/10/07	3	141.67	5	142.50	141.50	-2	5,378	-0.04%
2021/10/06	6	137.33	1	141.00	137.50	5	5,607	0.09%
2021/10/05	3.1	136.88	6	135.92	138.50	-3	5,874	-0.05%
2021/10/01	0	137.00	3	137.00	136.50	-3	6,243	-0.05%
2021/09/30	4	141.38	1	142.00	143.50	3	6,511	0.05%
2021/09/29	5	140.20	0	0.00	140.50	5	6,543	0.08%
2021/09/27	1	152.00	0	0.00	149.50	1	6,785	0.01%
2021/09/24	2	151.25	1	150.50	150.50	1	6,839	0.01%
2021/09/23	2	151.00	1	152.00	150.00	1	6,992	0.01%
2021/09/22	1	150.00	1.1	152.50	149.50	-0.1	7,012	0.00%
2021/09/17	1.1	149.14	3	150.17	150.50	-1.9	7,006	-0.03%
2021/09/16	3	146.33	1	151.00	144.50	2	7,056	0.03%
2021/09/15	5	148.60	0	0.00	150.00	5	7,098	0.07%
2021/09/14	0	0.00	3	159.50	159.50	-3	7,042	-0.04%
2021/09/13	2	160.50	2	157.00	157.00	0	7,067	0.00%
2021/09/10	6	163.00	0	0.00	163.50	6	7,043	0.09%
2021/09/09	4	165.38	4	167.00	165.00	0	7,066	0.00%
2021/09/08	3	164.17	2	167.00	164.00	1	7,095	0.01%
2021/09/07	3	164.00	3.2	165.70	165.00	-0.2	7,193	0.00%
2021/09/06	4	173.75	3.2	174.34	172.00	0.8	7,207	0.01%
2021/09/03	1	173.00	1	180.00	174.00	0	7,311	0.00%
2021/09/02	2	174.75	3.2	175.66	175.00	-1.2	7,603	-0.02%
2021/09/01	6.2	171.77	5.1	171.55	175.00	1.1	7,580	0.01%
2021/08/31	0	0.00	1	166.00	168.50	-1	7,481	-0.01%
2021/08/30	2	166.00	0.2	169.50	166.00	1.8	7,499	0.02%
2021/08/27	1	170.00	0	0.00	170.50	1	7,502	0.01%
2021/08/26	1	168.50	1.5	168.00	170.50	-0.5	7,514	-0.01%
2021/08/25	4	165.75	10.1	167.48	170.00	-6.1	7,537	-0.08%
2021/08/24	1	159.50	5	159.60	162.00	-4	7,398	-0.05%
2021/08/23	3	153.33	2	155.50	155.00	1	7,405	0.01%
2021/08/20	2	144.50	1	143.00	145.00	1	7,416	0.01%
2021/08/18	2	147.75	1	147.00	150.00	1	7,845	0.01%
2021/08/17	0	0.00	3	147.50	145.50	-3	7,965	-0.04%
2021/08/16	1	143.00	0	0.00	147.50	1	7,970	0.01%
2021/08/13	1	153.00	0	0.00	145.00	1	7,943	0.01%
2021/08/10	1	157.50	0	0.00	154.00	1	8,085	0.01%
2021/08/09	5	159.50	0	0.00	158.50	5	8,142	0.06%
2021/08/06	0	0.00	2	162.50	162.50	-2	8,227	-0.02%
2021/08/05	9	162.94	3	164.50	163.50	6	8,291	0.07%
2021/08/04	3	165.50	5	166.70	165.50	-2	8,341	-0.02%
2021/08/03	3.1	161.39	2	164.00	162.00	1.1	8,289	0.01%
2021/08/02	8	163.88	2	161.25	161.50	6	8,306	0.07%
2021/07/30	1	166.50	5	167.70	164.00	-4	8,322	-0.05%
2021/07/29	8	165.00	13	164.27	167.00	-5	8,323	-0.06%
2021/07/28	10.4	165.54	7	161.50	165.00	3.4	8,391	0.04%
2021/07/27	5	172.80	4	173.13	169.50	1	8,463	0.01%
2021/07/26	2	177.50	2	177.25	177.50	0	8,524	0.00%
2021/07/23	11	179.77	8	181.25	176.00	3	8,542	0.04%
2021/07/22	20	185.53	10	185.55	183.50	10	8,500	0.12%
2021/07/21	7	183.36	30	185.15	187.50	-23	8,323	-0.28%
2021/07/20	27	178.28	5	175.70	173.50	22	8,132	0.27%
2021/07/19	6.1	180.28	8	181.44	181.00	-1.9	8,090	-0.02%
2021/07/16	11	180.45	4.2	178.57	178.00	6.8	8,076	0.08%
2021/07/15	5	186.70	0	0.00	186.00	5	8,031	0.06%
2021/07/14	6	184.17	11	185.27	187.00	-5	7,974	-0.06%
2021/07/13	13.1	186.89	11	185.27	181.50	2.1	7,875	0.03%
2021/07/12	7	184.64	33.1	183.44	187.00	-26.1	7,644	-0.34%
2021/07/09	5	171.70	14	173.50	171.00	-9	7,354	-0.12%
2021/07/08	17	168.21	3	170.17	170.00	14	7,228	0.19%
2021/07/07	4	166.00	24	167.73	167.50	-20	7,034	-0.28%
2021/07/06	2	161.00	0	0.00	160.50	2	6,822	0.03%
2021/07/05	7	162.36	4	162.25	161.50	3	6,856	0.04%
2021/07/02	3	155.67	14	159.71	160.50	-11	6,846	-0.16%
2021/07/01	3	152.50	7	151.14	150.00	-4	6,993	-0.06%
2021/06/30	5	157.40	2	159.75	155.50	3	6,981	0.04%
2021/06/29	2	156.00	2	155.00	154.00	0	6,883	0.00%
2021/06/28	2	155.01	2	156.00	156.50	0	6,977	0.00%
2021/06/25	13	156.92	2	158.75	155.00	11	6,965	0.16%
2021/06/24	3.2	154.97	26	156.77	155.50	-22.8	6,906	-0.33%
2021/06/23	1	152.00	4	152.13	152.00	-3	6,737	-0.04%
2021/06/22	8	150.75	2	149.50	148.50	6	6,674	0.09%
2021/06/21	0	0.00	3	149.50	149.50	-3	6,650	-0.05%
2021/06/18	14	151.07	1	150.50	149.00	13	6,656	0.20%
2021/06/17	198	148.86	1	146.00	151.00	197	6,696	2.94%	大買/鉅額交易
2021/06/16	9	150.94	9	153.44	148.50	0	6,684	0.00%
2021/06/15	2	149.25	3	151.33	151.00	-1	6,544	-0.02%
2021/06/11	1	147.50	5	149.30	147.00	-4	6,582	-0.06%
2021/06/10	13	145.92	16	150.50	147.00	-3	6,566	-0.05%
2021/06/09	0	0.00	4	141.25	141.00	-4	6,218	-0.06%
2021/06/08	0	0.00	1	138.50	138.00	-1	6,244	-0.02%
2021/06/07	1	138.00	0	0.00	138.50	1	6,302	0.02%
2021/06/04	1	138.50	1	139.00	140.00	0	6,304	0.00%
2021/06/03	2	138.00	0	0.00	137.50	2	6,390	0.03%
2021/06/02	5	138.70	2	137.50	136.00	3	6,376	0.05%
2021/06/01	5	143.20	2	142.50	143.00	3	6,310	0.05%
2021/05/28	2	140.50	9	141.00	141.50	-7	6,278	-0.11%
2021/05/27	7	137.57	13	138.69	138.00	-6	6,266	-0.10%
2021/05/26	14	136.82	7	138.14	135.50	7	6,186	0.11%
2021/05/25	1	131.50	10	132.00	135.00	-9	5,925	-0.15%
2021/05/24	0	0.00	2	120.00	123.00	-2	5,848	-0.03%
2021/05/21	4	120.00	10	119.25	122.00	-6	5,878	-0.10%
2021/05/20	1	122.00	1	120.50	117.00	0	5,981	0.00%
2021/05/19	3	119.67	2	120.00	121.50	1	6,021	0.02%
2021/05/18	1	117.50	2	121.25	123.00	-1	6,011	-0.02%
2021/05/17	1	118.00	15	115.97	117.00	-14	6,035	-0.23%
2021/05/14	22	116.50	0	0.00	116.00	22	6,001	0.37%
2021/05/13	0	0.00	15	119.40	121.50	-15	6,052	-0.25%
2021/05/12	17	111.76	3	113.83	113.00	14	6,237	0.22%
2021/05/11	6	121.58	2	122.25	119.00	4	6,303	0.06%
2021/05/10	3	131.33	0	0.00	129.50	3	6,376	0.05%
2021/05/07	1	131.00	20	132.50	134.50	-19	6,490	-0.29%
2021/05/06	19	126.68	2	129.00	124.00	17	6,531	0.26%
2021/05/05	6	127.33	10.1	130.74	127.00	-4.1	6,646	-0.06%
2021/05/04	11	131.32	2	131.75	129.00	9	6,867	0.13%
2021/05/03	20	144.18	1	141.00	141.50	19	7,454	0.26%
2021/04/29	7	157.14	0	0.00	156.00	7	7,692	0.09%
2021/04/28	2	159.50	6	159.92	158.00	-4	7,845	-0.05%
2021/04/27	0	0.00	5	157.60	159.00	-5	7,982	-0.06%
2021/04/26	1	152.00	0	154.00	152.00	1	8,109	0.01%
2021/04/23	4	148.38	1	151.00	152.00	3	8,168	0.04%
2021/04/22	8	151.94	6	151.58	148.50	2	8,232	0.02%
2021/04/21	9	156.11	1	158.50	156.00	8	8,435	0.09%
2021/04/20	2	158.23	0	0.00	159.00	2	8,825	0.02%
2021/04/19	0	0.00	1	155.00	158.00	-1	9,012	-0.01%
2021/04/16	2	152.76	0	0.00	152.50	2	9,471	0.02%
2021/04/15	4	154.25	4	154.63	156.00	0	9,474	0.00%
2021/04/14	8	154.32	0	0.00	155.00	8	9,509	0.08%
2021/04/13	9	159.78	2	160.00	158.50	7	9,638	0.07%
2021/04/12	10	165.40	10	166.60	163.00	0	9,678	0.00%
2021/04/09	11	166.54	7	167.21	164.00	4	9,762	0.04%
2021/04/08	2	170.00	10	170.85	166.50	-8	9,878	-0.08%
2021/04/07	10	165.05	27.2	165.82	165.50	-17.2	9,876	-0.17%
2021/04/06	1	157.00	12.3	155.53	157.00	-11.3	9,798	-0.12%
2021/04/01	10	154.90	3	156.50	153.00	7	10,358	0.07%
2021/03/31	1	155.50	30.4	154.58	156.00	-29.4	10,433	-0.28%
2021/03/30	6	147.58	2	147.00	149.00	4	10,451	0.04%
2021/03/29	2	146.50	18	147.31	147.50	-16	10,529	-0.15%
2021/03/26	13	143.27	7	143.50	145.50	6	10,544	0.06%
2021/03/25	4	141.88	1	142.00	141.00	3	10,589	0.03%
2021/03/24	11	143.50	3	144.33	142.50	8	10,613	0.08%
2021/03/23	1	141.00	0	0.00	142.50	1	10,681	0.01%
2021/03/22	5	141.00	2	140.50	141.00	3	10,744	0.03%
2021/03/19	2	145.25	2	146.75	144.50	0	10,707	0.00%
2021/03/18	33	147.88	1	147.50	148.00	32	10,725	0.30%
2021/03/17	11	147.00	4	148.88	146.00	7	10,821	0.06%
2021/03/16	15	146.30	5	147.20	146.50	10	10,811	0.09%
2021/03/15	8	148.25	1	149.00	147.50	7	10,953	0.06%
2021/03/12	4	151.88	4	153.50	152.00	0	10,983	0.00%
2021/03/11	2	148.75	1	150.00	150.50	1	11,073	0.01%
2021/03/10	14	149.64	1	151.50	148.00	13	11,186	0.12%
2021/03/09	8	148.13	4	146.38	149.50	4	11,559	0.03%
2021/03/08	9	155.78	0	0.00	152.50	9	12,197	0.07%
2021/03/05	2	156.50	3	157.67	156.50	-1	12,262	-0.01%
2021/03/04	5	158.20	3	159.33	158.00	2	12,337	0.02%
2021/03/03	12	158.67	5	161.70	163.00	7	12,440	0.06%
2021/03/02	7	161.36	7	163.43	161.00	0	12,817	0.00%
2021/02/26	12	160.88	1	158.50	159.50	11	12,899	0.09%
2021/02/25	2	167.25	3	167.83	166.00	-1	12,939	-0.01%
2021/02/24	8	169.50	9	170.83	166.50	-1	13,244	-0.01%
2021/02/23	17	167.91	3	167.83	167.50	14	13,435	0.10%
2021/02/22	6	170.33	7	172.36	171.00	-1	13,582	-0.01%
2021/02/19	4	167.00	14	166.39	167.00	-10	13,916	-0.07%
2021/02/18	10	162.80	1	164.50	164.50	9	14,899	0.06%
2021/02/17	4	163.38	15	163.63	164.50	-11	15,466	-0.07%
2021/02/05	4	157.00	0	0.00	156.00	4	15,559	0.03%
2021/02/04	12	157.96	4	157.50	159.50	8	15,583	0.05%
2021/02/03	17	166.88	20	170.23	163.00	-3	15,439	-0.02%
2021/02/02	6	159.92	14	162.00	168.00	-8	15,199	-0.05%
2021/02/01	9	152.33	7	152.86	155.50	2	15,066	0.01%
2021/01/29	8	159.38	10	159.50	155.00	-2	14,987	-0.01%
2021/01/28	7	161.71	5	160.60	160.00	2	14,856	0.01%
2021/01/27	8	165.88	7	166.86	166.50	1	14,893	0.01%
2021/01/26	17	167.41	19	168.32	163.00	-2	14,728	-0.01%
2021/01/25	38	170.63	27.2	171.07	167.00	10.8	14,401	0.07%
2021/01/22	4	160.75	18	159.25	166.00	-14	13,660	-0.10%
2021/01/21	12	151.42	14	152.32	151.00	-2	13,328	-0.02%
2021/01/20	16	148.19	47	149.19	146.50	-31	13,151	-0.24%
2021/01/19	5	150.10	21	148.86	150.00	-16	12,974	-0.12%
2021/01/18	15	142.27	2	140.25	142.50	13	12,790	0.10%
2021/01/15	9	144.28	12	143.08	142.50	-3	12,768	-0.02%
2021/01/14	29.2	150.58	30	149.40	146.00	-0.8	12,692	-0.01%
2021/01/13	14.2	147.76	20	147.95	149.00	-5.8	12,473	-0.05%
2021/01/12	9.2	142.74	6	144.75	140.00	3.2	12,074	0.03%
2021/01/11	12	143.83	25	141.70	144.50	-13	11,881	-0.11%
2021/01/08	3	132.83	2	133.00	134.00	1	11,457	0.01%
2021/01/07	4	133.38	2	133.00	132.50	2	11,486	0.02%
2021/01/06	17	136.29	6	138.00	133.50	11	11,728	0.09%
2021/01/05	6	137.50	10	138.25	138.50	-4	11,645	-0.03%
2021/01/04	16	136.16	12.3	137.64	138.50	3.7	11,776	0.03%
2020/12/31	23	136.91	8	139.25	135.00	15	11,690	0.13%
2020/12/30	7	137.93	4	138.38	137.00	3	11,732	0.03%
2020/12/29	11	137.09	11	137.05	136.50	0	11,841	0.00%
2020/12/28	14	137.25	53	137.17	138.00	-39	11,835	-0.33%
2020/12/25	4	127.75	13	130.08	131.00	-9	11,339	-0.08%
2020/12/24	6	128.92	4	127.50	127.00	2	11,406	0.02%
2020/12/23	1	126.00	12	126.79	128.00	-11	11,591	-0.09%
2020/12/22	3	124.00	4	125.38	122.00	-1	11,699	-0.01%
2020/12/21	3	119.33	19	124.08	126.00	-16	11,830	-0.14%
2020/12/18	24	124.27	11	124.55	123.00	13	11,962	0.11%
2020/12/17	14	124.43	10	124.90	125.50	4	12,014	0.03%
2020/12/16	3	123.00	17.1	122.77	123.50	-14.1	12,000	-0.12%
2020/12/15	5	119.40	1	121.50	119.00	4	12,041	0.03%
2020/12/14	14	122.82	4	122.13	121.00	10	12,254	0.08%
2020/12/11	9	120.67	2	122.75	121.50	7	12,564	0.06%
2020/12/10	12	124.88	2	125.25	125.00	10	12,969	0.08%
2020/12/09	15	127.60	34	129.22	128.50	-19	13,476	-0.14%
2020/12/08	6	124.08	1	124.50	124.50	5	13,588	0.04%
2020/12/07	38	124.17	3.5	124.71	123.00	34.5	13,556	0.25%
2020/12/04	10	128.20	31	128.06	129.00	-21	13,392	-0.16%
2020/12/03	23	129.96	50	132.00	128.00	-27	13,218	-0.20%
2020/12/02	46	130.28	47	129.52	131.00	-1	12,834	-0.01%
2020/12/01	21	120.50	8	122.38	123.50	13	12,089	0.11%
2020/11/30	5	122.90	4	122.88	121.50	1	12,080	0.01%
2020/11/27	10	123.00	12	123.29	122.00	-2	11,996	-0.02%
2020/11/26	24.5	123.71	19	123.89	124.50	5.5	11,870	0.05%
2020/11/25	11	120.00	4	117.38	117.00	7	11,431	0.06%
2020/11/24	8	121.56	7	121.86	120.50	1	11,304	0.01%
2020/11/23	12	125.29	11.1	124.22	122.00	0.9	11,216	0.01%
2020/11/20	7	122.50	40	121.50	126.00	-33	10,951	-0.30%
2020/11/19	8	121.13	9	121.78	121.00	-1	10,676	-0.01%
2020/11/18	26	121.58	8	121.00	121.50	18	10,487	0.17%
2020/11/17	33	123.27	37.1	122.07	118.50	-4.1	10,075	-0.04%
2020/11/16	3	118.50	101.1	117.89	119.00	-98.1	9,131	-1.07%	大賣/
2020/11/13	18	105.64	43.4	106.70	108.50	-25.4	8,563	-0.30%
2020/11/12	12	103.00	23.1	104.26	104.50	-11.1	8,433	-0.13%
2020/11/11	3	102.50	2.1	102.01	102.50	0.9	8,359	0.01%
2020/11/10	9	101.17	2	102.75	100.50	7	8,369	0.08%
2020/11/09	0	0.00	9	104.39	104.00	-9	8,364	-0.11%
2020/11/06	17	103.50	6.4	103.69	103.00	10.6	8,358	0.13%
2020/11/05	1	101.50	2	101.75	103.00	-1	8,347	-0.01%
2020/11/04	11.4	103.20	11	103.82	102.50	0.4	8,368	0.00%
2020/11/03	2	101.00	0	0.00	100.50	2	8,487	0.02%
2020/11/02	0	0.00	2	98.75	99.50	-2	8,522	-0.02%
2020/10/30	1	100.50	0	0.00	98.50	1	8,509	0.01%
2020/10/29	2	99.90	1	100.50	100.50	1	8,513	0.01%
2020/10/28	7	102.57	2	103.50	102.00	5	8,516	0.06%
2020/10/27	1	101.50	3.2	102.73	104.50	-2.2	8,513	-0.03%
2020/10/26	6	104.58	2.1	103.67	102.00	3.9	8,498	0.05%
2020/10/23	2	103.00	7	104.00	104.00	-5	8,564	-0.06%
2020/10/22	2	101.25	8	101.00	101.00	-6	8,547	-0.07%
2020/10/21	6	103.92	0	0.00	102.50	6	8,582	0.07%
2020/10/20	8	102.75	0	0.00	102.50	8	8,585	0.09%
2020/10/19	3	102.67	0	0.00	103.00	3	8,628	0.03%
2020/10/16	6	102.42	7	102.43	101.00	-1	8,639	-0.01%
2020/10/15	4	103.88	1	103.50	103.50	3	8,629	0.03%
2020/10/14	10	107.85	6	108.50	105.00	4	8,754	0.05%
2020/10/13	280	105.24	5.3	105.03	106.00	274.7	8,527	3.22%	大買/鉅額交易
2020/10/12	7	104.29	22	105.36	106.00	-15	8,498	-0.18%
2020/10/08	3	101.67	6	102.50	101.00	-3	8,424	-0.04%
2020/10/07	12	104.92	15	104.03	102.50	-3	8,470	-0.04%
2020/10/06	21	104.02	30	104.37	104.50	-9	8,478	-0.11%
2020/10/05	3	102.00	10	102.60	103.50	-7	8,798	-0.08%
2020/09/30	6	100.58	2	101.25	101.50	4	9,160	0.04%
2020/09/29	8	100.19	9	100.50	101.00	-1	9,258	-0.01%
2020/09/28	8	100.15	23	101.08	102.00	-15	9,259	-0.16%
2020/09/25	17	95.54	10	97.96	94.60	7	9,281	0.08%
2020/09/24	20	99.11	9	99.18	97.10	11	9,450	0.12%
2020/09/23	15	99.11	13	100.57	102.00	2	9,534	0.02%
2020/09/22	2	96.00	5	97.40	98.00	-3	9,348	-0.03%
2020/09/21	5	98.94	3	98.97	97.40	2	9,295	0.02%
2020/09/18	9	99.66	2	99.30	98.60	7	9,229	0.08%
2020/09/17	7	101.57	16	101.50	100.00	-9	9,114	-0.10%
2020/09/16	4	100.93	31	101.29	100.00	-27	8,922	-0.30%
2020/09/15	7	98.44	28	100.03	102.00	-21	8,637	-0.24%
2020/09/14	13	99.48	33	99.54	96.70	-20	8,137	-0.25%
2020/09/11	6	93.02	34.1	93.71	95.30	-28.1	7,562	-0.37%
2020/09/10	3	89.83	5	89.68	89.20	-2	7,233	-0.03%
2020/09/09	3	87.70	2	88.35	89.00	1	7,201	0.01%
2020/09/08	0	0.00	1	88.00	88.20	-1	7,241	-0.01%
2020/09/07	5	88.86	4	88.83	87.40	1	7,315	0.01%
2020/09/04	3	85.90	8	86.43	87.40	-5	7,363	-0.07%
2020/09/03	3	89.70	2	90.10	88.00	1	7,371	0.01%
2020/09/02	4	86.05	0	0.00	87.30	4	7,348	0.05%
2020/09/01	2	85.00	3	85.70	85.10	-1	7,370	-0.01%
2020/08/31	0	0.00	2	87.55	86.30	-2	7,492	-0.03%
2020/08/28	5	86.84	6	87.10	87.20	-1	7,879	-0.01%
2020/08/27	4	87.68	13	88.27	88.10	-9	7,968	-0.11%
2020/08/26	4	89.30	4	88.60	89.50	0	8,010	0.00%
2020/08/25	5	85.18	3	85.17	85.00	2	7,989	0.03%
2020/08/24	5	83.80	4	84.33	85.00	1	8,016	0.01%
2020/08/21	4	83.05	0	0.00	84.50	4	8,076	0.05%
2020/08/20	7	80.26	6	80.85	81.50	1	8,083	0.01%
2020/08/19	10	87.69	2	89.35	86.20	8	8,041	0.10%
2020/08/18	20	90.61	1	89.00	88.80	19	8,071	0.24%
2020/08/17	14	92.09	10	91.80	91.70	4	8,058	0.05%
2020/08/14	5	92.46	3	92.47	92.60	2	8,104	0.02%
2020/08/13	6	92.63	7	92.10	91.60	-1	8,157	-0.01%
2020/08/12	2	93.45	10	92.57	93.10	-8	8,303	-0.10%
2020/08/11	3	94.37	6	94.73	94.60	-3	8,348	-0.04%
2020/08/10	5	97.46	3	97.53	96.10	2	8,378	0.02%
2020/08/07	39	99.87	13	100.60	98.50	26	8,401	0.31%
2020/08/05	2	97.95	3	97.63	97.50	-1	8,329	-0.01%
2020/08/04	7	96.41	1	96.20	96.60	6	8,709	0.07%
2020/08/03	6	96.10	3	96.37	96.10	3	9,128	0.03%
2020/07/31	2	95.40	6	96.62	97.20	-4	9,216	-0.04%
2020/07/30	9	94.14	2	94.50	94.50	7	9,312	0.08%
2020/07/29	0	0.00	6	93.10	93.80	-6	9,369	-0.06%
2020/07/28	14	95.05	4	93.58	91.90	10	9,396	0.11%
2020/07/27	1	96.10	2	96.35	95.90	-1	9,428	-0.01%
2020/07/24	9	97.28	19	98.08	96.10	-10	9,679	-0.10%
2020/07/23	9	99.01	2	98.70	98.60	7	9,680	0.07%
2020/07/22	2	98.65	8	98.81	99.10	-6	9,783	-0.06%
2020/07/21	6	96.92	4	97.55	97.70	2	9,763	0.02%
2020/07/20	3	95.67	12	94.93	95.40	-9	9,771	-0.09%
2020/07/17	26	99.20	6	98.95	97.20	20	9,794	0.20%
2020/07/16	21	97.55	5	97.02	96.30	16	9,711	0.16%
2020/07/15	14	97.79	13	96.94	96.00	1	9,738	0.01%
2020/07/14	16	98.86	4	98.88	97.70	12	9,932	0.12%
2020/07/13	21	101.93	4	101.25	102.00	17	9,837	0.17%
2020/07/10	23	102.00	17	101.65	101.00	6	9,772	0.06%
2020/07/09	49	108.67	11	109.50	107.00	38	9,605	0.40%
2020/07/08	21	103.31	51	105.72	110.50	-30	9,125	-0.33%
2020/07/07	12	100.76	20	101.13	101.00	-8	8,593	-0.09%
2020/07/06	29	100.41	51	100.54	101.00	-22	8,494	-0.26%
2020/07/03	38	99.54	16	100.21	98.20	22	8,424	0.26%
2020/07/02	26	98.51	60	98.79	99.10	-34	8,282	-0.41%
2020/07/01	37	95.46	46	95.88	95.60	-9	7,965	-0.11%
2020/06/30	0	0.00	1	90.20	90.50	-1	7,750	-0.01%
2020/06/29	1	90.30	8	90.51	90.60	-7	7,847	-0.09%
2020/06/24	6	92.68	4	92.60	91.90	2	7,896	0.03%
2020/06/23	6	93.03	1	93.00	92.20	5	8,098	0.06%
2020/06/22	5	94.00	6	94.17	93.40	-1	8,226	-0.01%
2020/06/19	5	94.20	2	94.10	93.40	3	8,300	0.04%
2020/06/18	4	93.00	15	93.37	93.10	-11	8,361	-0.13%
2020/06/17	5	94.00	0	0.00	93.00	5	8,467	0.06%
2020/06/16	1	92.20	16	92.47	93.30	-15	8,585	-0.17%
2020/06/15	2	91.40	2	91.30	89.90	0	8,755	0.00%
2020/06/12	3	89.17	8	89.59	91.40	-5	8,897	-0.06%
2020/06/11	18	91.38	15	91.39	90.10	3	9,037	0.03%
2020/06/10	5	94.42	14	94.70	94.50	-9	9,128	-0.10%
2020/06/09	5	93.48	9.1	93.25	93.70	-4.1	9,272	-0.04%
2020/06/08	13	94.05	2	94.55	93.00	11	9,412	0.12%
2020/06/05	3	94.00	7	93.91	94.00	-4	9,435	-0.04%
2020/06/04	13	94.08	18	94.86	93.50	-5	9,492	-0.05%
2020/06/03	75	95.21	56	95.04	93.70	19	9,494	0.20%
2020/06/02	16	92.97	3	92.80	91.10	13	9,284	0.14%
2020/06/01	3	91.20	10	91.66	91.90	-7	9,379	-0.07%
2020/05/29	3	89.53	3	90.10	90.80	0	9,702	0.00%
2020/05/28	55	88.23	53	88.15	87.80	2	9,720	0.02%
2020/05/27	9	89.69	16	89.71	88.80	-7	9,788	-0.07%
2020/05/26	12	89.28	6	88.53	88.50	6	9,806	0.06%
2020/05/25	5	87.02	21	87.62	88.80	-16	9,789	-0.16%
2020/05/22	2	86.35	1	87.70	85.90	1	9,781	0.01%
2020/05/21	17	87.34	8	88.09	88.80	9	9,752	0.09%
2020/05/20	6	85.75	14	85.85	85.30	-8	9,695	-0.08%
2020/05/19	23	86.71	5	86.16	86.70	18	9,667	0.19%
2020/05/18	21	86.89	4	86.58	85.80	17	9,616	0.18%
2020/05/15	12	93.55	10	91.57	91.10	2	9,483	0.02%
2020/05/14	22	93.48	6	93.20	92.30	16	9,493	0.17%
2020/05/13	10	94.14	7	94.29	95.30	3	9,489	0.03%
2020/05/12	17	95.07	18	95.01	93.40	-1	9,548	-0.01%
2020/05/11	47	99.30	24	100.60	97.50	23	9,540	0.24%
2020/05/08	14	94.81	52	94.68	96.10	-38	9,189	-0.41%
2020/05/07	10	90.95	21	91.23	91.40	-11	8,821	-0.12%
2020/05/06	12	89.88	17	90.23	89.00	-5	8,781	-0.06%
2020/05/05	7	89.44	4	88.48	88.50	3	8,759	0.03%
2020/05/04	17	88.61	7	88.74	88.50	10	9,065	0.11%
2020/04/30	17	90.77	15.2	92.24	90.60	1.8	9,148	0.02%
2020/04/29	6	92.52	31	93.45	91.50	-25	9,139	-0.27%
2020/04/28	6	89.48	11	89.88	89.80	-5	8,958	-0.06%
2020/04/27	28	88.81	17	89.58	88.70	11	9,014	0.12%
2020/04/24	10	87.31	4.1	87.11	87.60	5.9	8,918	0.07%
2020/04/23	17	88.04	5	88.36	87.00	12	8,920	0.13%
2020/04/22	10	85.50	3	87.03	87.50	7	8,959	0.08%
2020/04/21	19	86.71	10	87.60	86.10	9	8,978	0.10%
2020/04/20	28	87.12	5	87.70	87.90	23	9,018	0.26%
2020/04/17	14	91.12	16	92.01	88.10	-2	8,971	-0.02%
2020/04/16	3	86.87	2.3	87.84	87.80	0.7	8,827	0.01%
2020/04/15	5	88.00	4	87.90	87.80	1	8,853	0.01%
2020/04/14	8	86.71	4	87.28	88.00	4	9,047	0.04%
2020/04/13	3	84.63	13	84.96	85.30	-10	9,083	-0.11%
2020/04/10	9	86.68	8	86.60	86.20	1	9,123	0.01%
2020/04/09	13	87.85	5.2	87.62	86.50	7.8	9,195	0.09%
2020/04/08	6	90.43	8	90.76	89.60	-2	9,340	-0.02%
2020/04/07	10	87.14	18	87.99	87.30	-8	9,232	-0.09%
2020/04/06	8	80.03	11	80.57	81.20	-3	9,085	-0.03%
2020/04/01	1	78.30	28	78.47	79.50	-27	9,076	-0.30%
2020/03/31	5	79.12	3	77.97	77.90	2	9,050	0.02%
2020/03/30	1	73.50	10	77.00	78.40	-9	9,000	-0.10%
2020/03/27	30	76.97	13	77.92	75.70	17	8,991	0.19%
2020/03/26	9	73.51	11	74.25	75.70	-2	8,840	-0.02%
2020/03/25	8	75.06	12	75.28	75.70	-4	8,754	-0.05%
2020/03/24	10	68.59	7	68.57	69.80	3	8,674	0.03%
2020/03/23	9	63.68	12	63.17	63.80	-3	8,641	-0.03%
2020/03/20	9	62.06	25	62.83	63.30	-16	8,804	-0.18%
2020/03/19	12	58.23	19.1	58.03	57.60	-7.1	8,700	-0.08%
2020/03/18	22	70.41	6	70.45	64.00	16	8,591	0.19%
2020/03/17	16	73.13	6	73.37	70.50	10	8,513	0.12%
2020/03/16	16	77.73	3	80.47	75.60	13	8,509	0.15%
2020/03/13	29	80.59	9	80.48	83.50	20	8,405	0.24%
2020/03/12	15	86.15	9	87.42	87.70	6	8,233	0.07%
2020/03/11	2	94.40	3	95.03	92.40	-1	8,168	-0.01%
2020/03/10	7	92.96	6	92.45	95.90	1	8,272	0.01%
2020/03/09	22	94.72	4	94.05	92.40	18	8,457	0.21%
2020/03/06	24	99.12	15	100.21	98.60	9	8,419	0.11%
2020/03/05	6	99.35	38	99.76	99.60	-32	8,434	-0.38%
2020/03/04	71	98.16	23	98.96	96.80	48	8,409	0.57%
2020/03/03	5	96.44	8	96.06	95.70	-3	8,435	-0.04%
2020/03/02	2	92.65	0	0.00	94.40	2	8,804	0.02%
2020/02/27	7	93.51	5	91.56	90.00	2	9,012	0.02%
2020/02/26	0	0.00	2	96.75	96.00	-2	8,934	-0.02%
2020/02/25	3	94.63	7	95.04	97.80	-4	8,892	-0.04%
2020/02/24	12	95.44	0	0.00	95.00	12	8,833	0.14%
2020/02/21	4	97.43	5	97.72	97.80	-1	8,794	-0.01%
2020/02/20	6	97.68	7	99.06	97.60	-1	8,782	-0.01%
2020/02/19	10	97.45	3	97.37	97.70	7	8,733	0.08%
2020/02/18	8	97.00	6	97.58	96.50	2	8,702	0.02%
2020/02/17	4	98.45	3	97.57	97.20	1	8,639	0.01%
2020/02/14	5	99.82	0	0.00	99.90	5	8,553	0.06%
2020/02/13	9	101.56	28	102.98	100.00	-19	8,543	-0.22%
2020/02/12	9	102.44	9	102.44	101.00	0	8,589	0.00%
2020/02/11	1	97.10	12	98.73	99.70	-11	8,629	-0.13%
2020/02/10	14	95.71	2	95.65	95.40	12	8,773	0.14%
2020/02/07	26	98.62	17	99.19	97.00	9	9,047	0.10%
2020/02/06	4	99.03	10	99.50	100.50	-6	9,113	-0.07%
2020/02/05	46	99.90	28	100.41	97.80	18	9,034	0.20%
2020/02/04	5	95.32	5	96.04	96.40	0	8,705	0.00%
2020/02/03	4	86.68	7	92.14	94.90	-3	8,610	-0.03%
2020/01/31	2	89.65	7	89.71	91.20	-5	8,511	-0.06%
2020/01/30	12	88.35	8	91.58	87.30	4	8,531	0.05%
2020/01/20	1	95.10	6	95.65	96.90	-5	8,456	-0.06%
2020/01/17	5	95.08	3	94.67	94.50	2	8,431	0.02%
2020/01/16	1	93.90	0	0.00	95.30	1	8,427	0.01%
2020/01/15	5	95.94	12	95.80	95.80	-7	8,401	-0.08%
2020/01/14	12	94.47	21	93.88	95.20	-9	8,835	-0.10%
2020/01/13	8	90.16	10	90.56	90.70	-2	9,053	-0.02%
2020/01/10	23	90.34	8	89.34	89.30	15	9,268	0.16%
2020/01/09	1	91.80	2	92.15	91.80	-1	9,510	-0.01%
2020/01/08	19	92.81	7	92.66	90.20	12	10,031	0.12%
2020/01/07	20	98.99	4	99.00	97.60	16	10,026	0.16%
2020/01/06	13	100.62	2	100.50	100.00	11	10,400	0.11%
2020/01/03	14	102.54	6	103.58	101.50	8	10,881	0.07%
2020/01/02	9	103.94	17	103.94	105.00	-8	11,064	-0.07%
2019/12/31	13	99.30	11	99.06	99.50	2	10,948	0.02%
2019/12/30	4	99.55	2	99.50	99.00	2	11,076	0.02%
2019/12/27	3	102.17	4	101.88	101.50	-1	11,597	-0.01%
2019/12/26	7	100.20	8	100.18	100.00	-1	11,658	-0.01%
2019/12/25	6	100.08	2	99.10	100.00	4	11,688	0.03%
2019/12/24	8	98.56	0	0.00	98.30	8	11,747	0.07%
2019/12/23	9	100.62	3	99.83	99.90	6	11,804	0.05%
2019/12/20	5	104.00	2	104.75	103.50	3	11,897	0.03%
2019/12/19	2	104.25	4	105.38	105.50	-2	12,162	-0.02%
2019/12/18	6	107.00	6	107.58	106.00	0	12,220	0.00%
2019/12/17	20	107.83	34	109.65	109.50	-14	12,325	-0.11%
2019/12/16	6	104.67	9	104.56	104.50	-3	12,218	-0.02%
2019/12/13	15	106.07	18	105.08	104.50	-3	12,755	-0.02%
2019/12/12	4	104.38	4	104.63	104.50	0	13,105	0.00%
2019/12/11	10	105.05	6	105.58	104.00	4	13,238	0.03%
2019/12/10	1	102.50	2	101.50	102.00	-1	13,436	-0.01%
2019/12/09	5	104.40	1	105.00	103.50	4	13,574	0.03%
2019/12/06	7	106.29	3	105.83	105.50	4	13,831	0.03%
2019/12/05	20	105.63	2	104.75	104.00	18	14,405	0.12%
2019/12/04	26	110.71	15	107.37	107.50	11	14,663	0.08%
2019/12/03	20	107.60	22	107.43	108.50	-2	14,865	-0.01%
2019/12/02	8	105.75	9	104.50	106.00	-1	15,401	-0.01%
2019/11/29	7	112.71	15	111.73	111.50	-8	15,404	-0.05%
2019/11/28	34	114.49	28	114.59	112.00	6	15,298	0.04%
2019/11/27	28	110.80	18.1	110.78	111.00	9.9	14,921	0.07%
2019/11/26	4	103.88	7	107.07	108.50	-3	14,529	-0.02%
2019/11/25	0	0.00	1	98.90	98.90	-1	14,310	-0.01%
2019/11/22	0	0.00	4	96.40	97.40	-4	14,415	-0.03%
2019/11/21	0	0.00	3	93.10	94.20	-3	14,551	-0.02%
2019/11/20	0	0.00	1	92.50	94.20	-1	14,664	-0.01%
2019/11/18	0	0.00	2	103.00	101.00	-2	14,718	-0.01%
2019/11/15	0	0.00	2	103.00	99.90	-2	14,824	-0.01%
2019/11/14	0	0.00	1	101.00	101.00	-1	14,868	-0.01%
2019/11/13	0	0.00	1	101.50	102.00	-1	14,962	-0.01%
2019/11/12	1	100.00	8	97.00	98.10	-7	15,137	-0.05%
2019/11/11	21	104.86	4	104.63	103.00	17	15,473	0.11%
2019/11/08	23	110.26	9	110.28	108.50	14	15,364	0.09%
2019/11/07	28	111.46	4	110.00	109.50	24	15,210	0.16%
2019/11/06	15	117.83	9	119.11	115.00	6	15,132	0.04%
2019/11/05	4	121.13	16	121.56	124.00	-12	14,872	-0.08%
2019/11/04	4	114.38	1	114.50	115.00	3	14,941	0.02%
2019/11/01	1	112.00	9	111.39	114.50	-8	15,078	-0.05%
2019/10/31	1	109.00	2	110.00	108.50	-1	15,118	-0.01%
2019/10/30	2	108.00	2	110.50	112.00	0	15,199	0.00%
2019/10/29	9	109.39	12	110.92	109.50	-3	15,252	-0.02%
2019/10/28	3	116.83	6	116.50	116.50	-3	15,252	-0.02%
2019/10/25	2	114.25	2	115.00	113.50	0	15,235	0.00%
2019/10/24	3	115.83	2	115.75	115.50	1	15,301	0.01%
2019/10/23	17	115.44	7	116.64	115.00	10	15,372	0.07%
2019/10/22	23	117.70	24	118.75	119.00	-1	15,430	-0.01%
2019/10/21	12	110.25	13	112.19	113.00	-1	15,094	-0.01%
2019/10/18	14	109.29	5	109.70	108.00	9	15,045	0.06%
2019/10/17	11	105.91	44	106.82	110.00	-33	15,039	-0.22%
2019/10/16	19	104.18	17	108.68	100.50	2	14,737	0.01%
2019/10/15	10	105.70	21	105.79	106.00	-11	14,272	-0.08%
2019/10/14	40	106.85	34.1	107.59	107.50	5.9	14,100	0.04%
2019/10/09	24	95.78	39.1	97.67	100.50	-15.1	13,740	-0.11%
2019/10/08	37	90.38	42	90.42	91.40	-5	13,266	-0.04%
2019/10/07	26	88.21	29	88.64	88.70	-3	13,351	-0.02%
2019/10/04	10	88.36	12	87.79	87.60	-2	13,312	-0.02%
2019/10/03	50	89.08	47	88.85	88.30	3	13,326	0.02%
2019/10/02	3	85.03	5	85.72	85.80	-2	12,862	-0.02%
2019/10/01	6	84.18	12	84.43	84.70	-6	12,819	-0.05%
2019/09/27	5	82.22	2	82.95	83.90	3	12,934	0.02%
2019/09/26	16	84.41	17	83.96	84.40	-1	12,980	-0.01%
2019/09/25	16	82.52	2	83.45	83.90	14	12,975	0.11%
2019/09/24	23	84.12	99	83.53	82.60	-76	13,061	-0.58%
2019/09/23	11	87.85	14	87.67	87.50	-3	12,912	-0.02%
2019/09/20	13	87.06	26	87.07	87.30	-13	13,227	-0.10%
2019/09/19	8	86.58	4	86.65	86.60	4	13,442	0.03%
2019/09/18	67	87.60	77	86.88	86.00	-10	13,397	-0.07%
2019/09/17	25	85.23	15	85.20	85.40	10	12,890	0.08%
2019/09/16	3	82.10	14	83.16	84.00	-11	12,510	-0.09%
2019/09/12	18	82.40	23	82.92	82.00	-5	12,372	-0.04%
2019/09/11	3	81.90	4	81.05	80.50	-1	12,101	-0.01%
2019/09/10	8	80.28	5.1	81.67	81.20	2.9	11,925	0.02%
2019/09/09	17	80.81	22.1	81.95	83.00	-5.1	11,628	-0.04%
2019/09/06	31	78.89	34	78.29	78.00	-3	10,977	-0.03%
2019/09/05	65	77.17	48	76.84	76.20	17	10,564	0.16%
2019/09/04	101	73.12	77.1	74.44	77.10	23.9	10,169	0.24%	大買/
2019/09/03	9	70.99	3	70.63	70.10	6	9,589	0.06%
2019/09/02	4	67.70	10	68.47	68.70	-6	9,455	-0.06%
2019/08/30	6	68.10	6	67.33	67.00	0	9,453	0.00%
2019/08/29	1	66.40	4	67.20	67.50	-3	9,601	-0.03%
2019/08/28	11.1	65.39	16	65.31	65.90	-4.9	9,688	-0.05%
2019/08/27	6	66.15	8	65.63	66.00	-2	9,756	-0.02%
2019/08/26	12	66.36	6	66.80	66.00	6	9,649	0.06%
2019/08/23	22	69.80	13	69.65	69.50	9	9,512	0.09%
2019/08/22	2	72.50	4	71.70	71.50	-2	9,384	-0.02%
2019/08/21	5	70.70	9	71.38	71.40	-4	9,339	-0.04%
2019/08/20	25	71.55	23	71.20	70.50	2	9,302	0.02%
2019/08/19	11	70.93	26	70.95	70.80	-15	9,206	-0.16%
2019/08/16	28	70.89	12	70.57	70.10	16	9,176	0.17%
2019/08/15	41	71.55	15	71.18	71.20	26	9,143	0.28%
2019/08/14	8	75.65	35	75.43	74.20	-27	9,003	-0.30%
2019/08/13	11	71.32	10	71.74	71.30	1	8,675	0.01%
2019/08/12	12	71.44	10	70.96	71.10	2	8,647	0.02%
2019/08/08	13	70.99	25	71.80	71.40	-12	8,592	-0.14%
2019/08/07	0	0.00	1	69.90	69.90	-1	8,444	-0.01%
2019/08/06	9	66.60	6	67.20	69.20	3	8,398	0.04%
2019/08/05	47	69.98	37	67.89	66.80	10	8,224	0.12%
2019/08/02	22	71.14	66	71.58	72.70	-44	8,045	-0.55%
2019/08/01	15	71.38	17	72.38	73.50	-2	7,985	-0.03%
2019/07/31	20	70.89	20	71.30	71.00	0	7,850	0.00%
2019/07/30	22	71.37	19	71.39	71.70	3	7,746	0.04%
2019/07/29	21	73.56	8	73.71	73.80	13	7,627	0.17%
2019/07/26	6	73.53	8	74.11	74.30	-2	7,588	-0.03%
2019/07/25	6	72.67	13	74.07	74.60	-7	7,550	-0.09%
2019/07/24	17	73.51	15	73.27	72.80	2	7,436	0.03%
2019/07/23	47	73.25	33	73.27	72.80	14	7,315	0.19%
2019/07/22	29	73.21	32	74.13	74.00	-3	7,166	-0.04%
2019/07/19	6	71.63	22	72.00	72.40	-16	6,836	-0.23%
2019/07/18	18	68.86	10	68.32	68.90	8	6,579	0.12%
2019/07/17	8	69.61	10	70.14	69.00	-2	6,507	-0.03%
2019/07/16	2	70.10	0	0.00	68.50	2	6,374	0.03%
2019/07/15	11	70.15	6	70.40	69.80	5	6,340	0.08%
2019/07/12	2	72.75	8	72.00	72.00	-6	6,566	-0.09%
2019/07/11	11	71.38	28	72.03	72.50	-17	6,451	-0.26%
2019/07/10	4	68.28	10	67.81	68.40	-6	6,067	-0.10%
2019/07/09	14	67.39	10	67.36	67.50	4	5,994	0.07%
2019/07/08	7	66.21	5	66.44	66.40	2	5,837	0.03%
2019/07/05	1	64.10	5	64.96	65.10	-4	5,746	-0.07%
2019/07/04	13	65.11	15	64.19	64.00	-2	5,678	-0.04%
2019/07/03	11	66.55	6	66.08	65.00	5	5,522	0.09%
2019/07/02	7	64.70	7	65.05	66.00	0	5,438	0.00%
2019/07/01	15	66.05	8	65.73	65.60	7	5,352	0.13%
2019/06/28	5	64.20	14.1	64.34	64.50	-9.1	5,160	-0.18%
2019/06/27	12	62.58	27	63.19	65.00	-15	5,060	-0.30%
2019/06/26	18	59.94	46	60.26	60.20	-28	4,783	-0.59%
2019/06/25	2	56.70	18	57.29	57.10	-16	4,876	-0.33%
2019/06/24	5	57.30	59	57.27	57.40	-54	5,093	-1.06%
2019/06/21	12	56.38	4	57.08	56.10	8	5,048	0.16%
2019/06/20	4	56.28	13.1	56.40	56.60	-9.1	4,983	-0.18%
2019/06/19	11	54.12	70	54.62	55.10	-59	5,046	-1.17%
2019/06/18	2	53.15	3	53.60	53.00	-1	4,947	-0.02%
2019/06/14	1	52.40	1	52.00	52.00	0	5,048	0.00%
2019/06/13	3	52.07	8	52.34	53.00	-5	5,187	-0.10%
2019/06/12	1	53.00	3	53.07	52.10	-2	5,480	-0.04%
2019/06/11	8	51.60	13	51.92	52.10	-5	5,405	-0.09%
2019/06/10	6	51.45	3	51.67	51.50	3	5,338	0.06%
2019/06/06	5	50.12	6	50.03	50.80	-1	5,275	-0.02%
2019/06/05	5	50.60	16	50.32	49.95	-11	5,209	-0.21%
2019/06/04	16	48.45	46	48.47	48.55	-30	5,016	-0.60%
2019/06/03	6	47.08	34	47.86	48.15	-28	4,902	-0.57%
2019/05/31	4	43.60	14	43.06	43.80	-10	4,754	-0.21%
2019/05/30	16	42.21	2	42.10	42.50	14	4,751	0.29%
2019/05/28	1	41.90	0	0.00	41.90	1	4,771	0.02%
2019/05/27	0	0.00	2	41.30	41.35	-2	4,812	-0.04%
2019/05/24	6	41.72	0	0.00	41.50	6	4,878	0.12%
2019/05/23	2	40.60	3	40.63	41.25	-1	4,893	-0.02%
2019/05/22	4	42.91	7	42.95	41.80	-3	4,936	-0.06%
2019/05/21	10	41.26	3	40.95	42.20	7	5,003	0.14%
2019/05/20	6	41.37	2	40.83	41.40	4	5,012	0.08%
2019/05/17	7	43.96	41	44.11	43.80	-34	5,016	-0.68%
2019/05/16	5	45.93	4	46.38	45.25	1	5,312	0.02%
2019/05/15	30	47.61	2	47.60	47.50	28	5,368	0.52%
2019/05/14	23	46.53	4	46.70	46.70	19	5,442	0.35%
2019/05/13	8	49.07	5	50.34	47.80	3	5,543	0.05%
2019/05/10	1	51.40	1	51.40	51.00	0	5,558	0.00%
2019/05/09	5.1	50.99	4	50.88	50.40	1.1	5,544	0.02%
2019/05/08	3	49.88	26	50.33	50.70	-23	5,517	-0.42%
2019/05/07	5	51.00	1	51.20	51.20	4	5,530	0.07%
2019/05/06	12	51.04	14	50.69	50.70	-2	5,630	-0.04%
2019/05/03	21	52.98	20	52.40	52.70	1	5,628	0.02%
2019/05/02	22	52.12	44	52.31	53.00	-22	5,637	-0.39%
2019/04/30	12	50.61	19	50.55	50.50	-7	5,604	-0.12%
2019/04/29	62	50.39	31	50.39	50.00	31	5,725	0.54%
2019/04/26	30	50.69	4	51.15	51.70	26	5,741	0.45%
2019/04/25	18	52.53	3	52.60	52.50	15	5,731	0.26%
2019/04/24	6	53.23	1	53.00	52.90	5	5,765	0.09%
2019/04/23	22	53.75	11	53.22	53.50	11	5,780	0.19%
2019/04/22	5	54.04	5	54.48	54.00	0	5,789	0.00%
2019/04/19	17	54.21	15	53.31	54.00	2	5,830	0.03%
2019/04/18	13	54.51	44	54.92	53.70	-31	5,847	-0.53%
2019/04/17	16	52.89	5.5	52.90	52.70	10.5	5,583	0.19%
2019/04/16	2	52.55	1	52.90	52.70	1	5,734	0.02%
2019/04/15	10	52.77	7	52.49	53.00	3	5,824	0.05%
2019/04/12	20	52.28	1	52.40	52.00	19	5,956	0.32%
2019/04/11	4	54.03	3	53.80	53.10	1	6,111	0.02%
2019/04/10	1	53.80	12	54.00	54.00	-11	6,532	-0.17%
2019/04/09	11	54.25	1	55.00	54.00	10	7,067	0.14%
2019/04/08	7	54.39	13	54.79	54.30	-6	7,208	-0.08%
2019/04/03	10	53.07	3	53.07	53.30	7	7,461	0.09%
2019/04/02	1	56.00	5	55.12	54.30	-4	7,776	-0.05%
2019/04/01	5	55.54	4	55.55	54.00	1	7,759	0.01%
2019/03/29	28	54.41	32	54.78	54.00	-4	7,666	-0.05%
2019/03/28	60	55.25	44	56.21	52.80	16	7,511	0.21%
2019/03/27	10	52.65	62	51.90	53.90	-52	7,012	-0.74%
2019/03/26	6	48.96	2	48.93	49.00	4	6,655	0.06%
2019/03/25	0	0.00	1	48.90	48.45	-1	6,643	-0.02%
2019/03/22	19	49.62	23	50.35	49.90	-4	6,623	-0.06%
2019/03/21	5	48.84	1	49.25	48.85	4	6,491	0.06%
2019/03/20	13	49.00	14	48.76	48.80	-1	6,638	-0.02%
2019/03/19	12	49.30	15	49.08	49.05	-3	6,655	-0.05%
2019/03/18	13	48.67	9	49.01	48.70	4	6,553	0.06%
2019/03/15	52	48.67	42	49.08	47.50	10	6,382	0.16%
2019/03/14	2	46.58	4	46.49	46.25	-2	6,063	-0.03%
2019/03/13	1	46.20	7	45.97	46.10	-6	6,087	-0.10%
2019/03/12	0	0.00	9	46.49	46.00	-9	6,160	-0.15%
2019/03/11	0	0.00	1	45.75	45.85	-1	6,200	-0.02%
2019/03/08	2	45.10	8	44.95	45.20	-6	6,283	-0.10%
2019/03/07	10	45.69	3	45.15	45.40	7	6,448	0.11%
2019/03/06	11	47.05	10	46.80	46.80	1	6,502	0.02%
2019/03/05	2	47.73	1	47.85	47.50	1	6,528	0.02%
2019/03/04	2	46.95	12	47.44	47.80	-10	6,592	-0.15%
2019/02/27	5	46.88	2	47.10	46.90	3	6,590	0.05%
2019/02/26	7	47.81	11	48.45	47.80	-4	6,617	-0.06%
2019/02/25	6	47.85	4	47.96	47.80	2	6,610	0.03%
2019/02/22	12	47.77	14	47.81	47.55	-2	6,555	-0.03%
2019/02/21	14	48.22	9	48.29	48.45	5	6,544	0.08%
2019/02/20	30	48.98	7	48.65	47.95	23	6,498	0.35%
2019/02/19	0	0.00	9	48.14	48.00	-9	6,403	-0.14%
2019/02/18	32	48.02	3	47.78	47.60	29	6,414	0.45%
2019/02/15	13	49.71	64	49.65	47.55	-51	6,359	-0.80%
2019/02/14	10	46.55	8	46.70	46.75	2	6,030	0.03%
2019/02/13	10	46.25	6	46.09	46.10	4	5,949	0.07%
2019/02/12	6	45.43	11	45.77	46.20	-5	5,884	-0.08%
2019/02/11	3	44.52	7	44.09	44.55	-4	5,769	-0.07%
2019/01/30	9	43.21	0	0.00	43.00	9	5,735	0.16%
2019/01/29	1	43.20	0	0.00	43.15	1	5,798	0.02%
2019/01/28	3	44.43	14	44.25	44.10	-11	5,802	-0.19%
2019/01/25	23	44.44	20	44.33	44.15	3	5,810	0.05%
2019/01/24	8	43.70	14	43.57	43.40	-6	5,742	-0.10%
2019/01/23	4	43.16	13	43.03	43.30	-9	5,746	-0.16%
2019/01/22	26	42.92	0	0.00	42.50	26	5,729	0.45%
2019/01/21	45	43.00	33	42.97	42.90	12	5,709	0.21%
2019/01/18	1	43.20	1	42.65	42.95	0	5,604	0.00%
2019/01/17	17	43.11	13	44.24	43.05	4	5,601	0.07%
2019/01/16	3	44.88	33	44.72	44.40	-30	5,581	-0.54%
2019/01/15	41	44.85	9	45.08	44.95	32	5,569	0.57%
2019/01/14	2	45.58	12	44.86	44.70	-10	5,556	-0.18%
2019/01/11	13	45.40	7	45.71	45.25	6	5,558	0.11%
2019/01/10	2	45.95	23	45.61	45.50	-21	5,491	-0.38%
2019/01/09	17	45.65	16	45.83	45.10	1	5,407	0.02%
2019/01/08	17	45.49	14	45.69	45.70	3	5,307	0.06%
2019/01/07	13	44.83	8	46.27	44.15	5	5,135	0.10%
2019/01/04	15	44.36	19	44.32	45.00	-4	5,047	-0.08%
2019/01/03	23	46.54	15	47.14	45.85	8	4,916	0.16%
2019/01/02	89	48.48	79	48.11	48.50	10	4,756	0.21%
2018/12/28	55	46.23	74	46.97	47.90	-19	4,319	-0.44%
2018/12/27	27	44.11	46	44.05	43.90	-19	3,808	-0.50%
2018/12/26	92	44.01	74	44.31	42.00	18	3,655	0.49%
2018/12/25	39	43.47	75	43.17	44.85	-36	3,311	-1.09%
2018/12/24	320	41.02	21	41.17	41.75	299	2,931	10.20%	大買/鉅額交易
2018/12/21	4	38.21	3	38.48	39.40	1	2,892	0.03%
2018/12/20	1	38.55	2	38.83	38.50	-1	2,885	-0.03%
2018/12/19	25	40.31	1	40.70	40.15	24	2,911	0.82%
2018/12/18	5	40.40	0	0.00	40.25	5	2,911	0.17%
2018/12/17	2	41.75	0	0.00	41.80	2	2,892	0.07%
2018/12/14	7	41.73	2	42.00	41.85	5	2,893	0.17%
2018/12/13	21	43.26	13	43.04	43.00	8	2,877	0.28%
2018/12/12	2	41.20	27	41.20	42.45	-25	2,716	-0.92%
2018/12/07	2	40.15	1	40.20	39.90	1	2,766	0.04%
2018/12/06	3	39.80	0	0.00	39.50	3	2,882	0.10%
2018/12/05	22	41.66	1	41.50	41.55	21	2,854	0.74%
2018/12/04	12	41.82	11	42.64	41.80	1	2,842	0.04%
2018/12/03	42	41.61	5	41.95	42.45	37	2,839	1.30%
2018/11/30	46	41.42	32	41.88	40.25	14	2,770	0.51%
2018/11/29	6	39.95	20	40.18	40.40	-14	2,639	-0.53%
2018/11/28	4	38.60	0	0.00	38.60	4	2,650	0.15%
2018/11/27	18	37.88	6	37.95	37.95	12	2,627	0.46%
2018/11/26	0	0.00	10	36.70	36.70	-10	2,557	-0.39%
2018/11/23	1	36.50	2	36.55	36.15	-1	2,564	-0.04%
2018/11/22	19	36.81	12	37.52	36.50	7	2,519	0.28%
2018/11/21	9	35.57	1	35.50	36.45	8	2,504	0.32%
2018/11/20	1	36.05	3	36.10	36.05	-2	2,495	-0.08%
2018/11/19	1	36.85	11	36.77	36.55	-10	2,480	-0.40%
2018/11/16	12	36.53	1	36.60	36.10	11	2,479	0.44%
2018/11/15	46	36.53	41	36.21	36.20	5	2,482	0.20%
2018/11/14	13	38.74	3	38.30	38.00	10	2,415	0.41%
2018/11/12	1	39.30	17	39.15	39.20	-16	2,402	-0.67%
2018/11/09	10	39.35	0	0.00	39.35	10	2,445	0.41%
2018/11/07	1	41.35	0	0.00	41.35	1	2,494	0.04%
2018/11/06	7	41.65	2	40.93	41.00	5	2,523	0.20%
2018/11/05	1	41.10	11	40.38	40.90	-10	2,478	-0.40%
2018/11/02	12	40.15	13	40.62	40.30	-1	2,474	-0.04%
2018/11/01	4	39.73	4	40.09	39.80	0	2,459	0.00%
2018/10/31	20	38.50	3	38.13	38.40	17	2,464	0.69%
2018/10/30	1	36.25	3	36.32	36.80	-2	2,458	-0.08%
2018/10/29	1	36.10	0	0.00	36.20	1	2,473	0.04%
2018/10/26	8	36.64	2	35.60	35.90	6	2,504	0.24%
2018/10/25	1	36.00	4	36.69	36.50	-3	2,539	-0.12%
2018/10/24	2	39.73	1	39.95	39.40	1	2,583	0.04%
2018/10/23	0	0.00	10	40.60	40.25	-10	2,666	-0.38%
2018/10/22	15	42.32	12	42.63	42.35	3	2,671	0.11%
2018/10/19	12	42.20	1	41.40	42.45	11	2,701	0.41%
2018/10/17	1	40.95	1	40.45	40.45	0	2,849	0.00%
2018/10/16	0	0.00	1	39.80	39.95	-1	2,978	-0.03%
2018/10/12	1	38.70	2	38.93	39.30	-1	3,074	-0.03%
2018/10/11	3	37.50	3	37.70	37.50	0	3,112	0.00%
2018/10/09	3	42.15	5	42.30	41.65	-2	3,142	-0.06%
2018/10/08	5	42.99	4	43.04	42.75	1	3,154	0.03%
2018/10/05	6	45.03	10	44.35	43.55	-4	3,258	-0.12%
2018/10/04	2	46.50	0	0.00	46.20	2	3,325	0.06%
2018/10/02	1	49.70	0	0.00	49.20	1	3,405	0.03%
2018/09/28	0	0.00	10	48.90	48.35	-10	3,507	-0.29%
2018/09/27	3	48.82	0	0.00	48.75	3	3,577	0.08%
2018/09/26	15	50.17	7	50.10	49.40	8	3,633	0.22%
2018/09/25	0	0.00	1	48.65	49.10	-1	3,761	-0.03%
2018/09/21	0	0.00	1	48.10	48.20	-1	3,890	-0.03%
2018/09/20	1	46.90	0	0.00	46.70	1	4,035	0.02%
2018/09/19	4	49.20	0	0.00	47.70	4	4,123	0.10%
2018/09/18	1	48.10	0	0.00	48.55	1	4,365	0.02%
2018/09/17	1	48.80	0	0.00	49.00	1	4,447	0.02%
2018/09/14	2	47.25	3	47.80	48.70	-1	4,592	-0.02%
2018/09/13	7	45.83	8	46.59	46.70	-1	4,756	-0.02%
2018/09/12	11	46.56	15	47.12	45.70	-4	4,871	-0.08%
2018/09/11	3	49.95	13	50.52	50.50	-10	4,994	-0.20%
2018/09/10	8	50.58	12	50.28	49.55	-4	5,604	-0.07%
2018/09/07	6	54.55	9	55.80	54.50	-3	6,257	-0.05%
2018/09/06	3	56.50	3	57.30	56.30	0	6,334	0.00%
2018/09/05	21	57.10	22	57.69	57.00	-1	6,570	-0.02%
2018/09/04	26	58.18	14	58.84	57.90	12	6,611	0.18%
2018/09/03	5	56.22	6	55.88	55.80	-1	6,561	-0.02%
2018/08/31	30	57.22	1	57.50	57.50	29	6,616	0.44%
2018/08/30	9	58.22	11	58.64	58.00	-2	6,861	-0.03%
2018/08/29	1	57.70	28	57.86	58.00	-27	6,964	-0.39%
2018/08/28	9	58.16	4	58.28	57.60	5	7,024	0.07%
2018/08/27	15	56.57	17	57.25	57.60	-2	7,060	-0.03%
2018/08/24	17	56.36	0	0.00	56.30	17	7,115	0.24%
2018/08/23	7	56.70	2	57.20	56.80	5	7,142	0.07%
2018/08/22	7	58.24	3	58.00	57.80	4	7,151	0.06%
2018/08/21	8	57.00	5	56.82	57.40	3	7,158	0.04%
2018/08/20	6	55.83	24	56.18	55.60	-18	7,213	-0.25%
2018/08/17	3	56.37	3	57.73	55.90	0	7,281	0.00%
2018/08/16	7	56.24	4	56.53	56.80	3	7,284	0.04%
2018/08/15	15	57.30	2	59.00	57.40	13	7,251	0.18%
2018/08/14	1	58.20	25	57.81	59.00	-24	7,260	-0.33%
2018/08/13	20	56.84	18	56.09	55.10	2	7,271	0.03%
2018/08/09	21	59.49	20	59.80	59.50	1	7,274	0.01%
2018/08/08	1	61.10	0	0.00	60.40	1	7,342	0.01%
2018/08/07	30	60.97	16	60.76	61.00	14	7,403	0.19%
2018/08/06	0	0.00	19	60.32	60.60	-19	7,457	-0.25%
2018/08/03	0	0.00	2	60.00	60.30	-2	7,509	-0.03%
2018/08/02	29	59.94	14	59.69	60.20	15	7,587	0.20%
2018/08/01	8	59.53	9	59.97	60.60	-1	7,627	-0.01%
2018/07/31	12	58.53	54	58.96	58.50	-42	7,749	-0.54%
2018/07/30	70	58.83	3	58.83	57.10	67	7,696	0.87%
2018/07/27	13	61.88	2	62.20	62.20	11	7,659	0.14%
2018/07/26	2	62.35	16	62.23	62.00	-14	7,659	-0.18%
2018/07/25	9.1	61.58	2	61.75	61.40	7.1	7,631	0.09%
2018/07/24	12	61.22	8	61.04	61.60	4	7,564	0.05%
2018/07/23	22	61.21	1	61.00	61.00	21	7,538	0.28%
2018/07/20	10	68.37	3	67.87	67.70	7	7,467	0.09%
2018/07/19	2	69.20	25	68.69	68.50	-23	7,479	-0.31%
2018/07/18	18	69.99	10	69.50	69.20	8	7,561	0.11%
2018/07/17	24	71.42	18	72.18	71.10	6	7,634	0.08%
2018/07/16	21	73.32	4	73.98	73.00	17	7,668	0.22%
2018/07/13	39	74.68	27	74.48	74.10	12	7,717	0.16%
2018/07/12	7	74.26	8	72.84	74.30	-1	7,777	-0.01%
2018/07/11	0	0.00	7	71.67	71.50	-7	7,951	-0.09%
2018/07/10	1	70.90	17	70.31	71.20	-16	8,152	-0.20%
2018/07/09	15	69.17	11	69.94	68.80	4	8,229	0.05%
2018/07/06	25	68.60	4	68.65	70.00	21	8,437	0.25%
2018/07/05	11	69.53	27	70.60	69.30	-16	8,417	-0.19%
2018/07/04	27	70.11	9	69.70	69.50	18	8,517	0.21%
2018/07/03	16	70.02	18	70.37	69.30	-2	8,542	-0.02%
2018/07/02	12	75.34	3	75.80	74.00	9	8,382	0.11%
2018/06/29	11	76.98	5	77.10	76.80	6	8,241	0.07%
2018/06/28	4	75.60	6	75.52	75.00	-2	8,087	-0.02%
2018/06/27	9	76.54	11	76.96	75.20	-2	7,997	-0.03%
2018/06/26	3	72.87	2	73.50	73.30	1	7,753	0.01%
2018/06/25	31	74.98	4	75.53	74.00	27	7,689	0.35%
2018/06/22	7	77.06	34	77.03	74.60	-27	7,564	-0.36%
2018/06/21	10	74.93	7	74.29	74.50	3	7,364	0.04%
2018/06/20	25	70.12	9	69.27	70.10	16	7,220	0.22%
2018/06/19	36	78.57	20	78.05	75.80	16	6,988	0.23%
2018/06/15	29	77.08	100	77.92	78.70	-71	6,386	-1.11%
2018/06/14	16	71.93	3	71.80	71.60	13	5,697	0.23%
2018/06/13	6	72.33	20.1	71.70	72.80	-14.1	5,649	-0.25%
2018/06/12	11	69.15	11	69.69	68.80	0	5,449	0.00%
2018/06/11	20	67.77	0	0.00	67.80	20	5,399	0.37%
2018/06/08	1	70.50	25	70.00	69.10	-24	5,381	-0.45%
2018/06/07	18	71.34	27	72.12	70.40	-9	5,354	-0.17%
2018/06/06	3	68.30	24	68.96	68.80	-21	5,211	-0.40%
2018/06/05	8	67.15	6	67.88	66.70	2	5,110	0.04%
2018/06/04	4	67.78	7	68.04	67.40	-3	5,120	-0.06%
2018/06/01	4	67.15	7	67.06	67.30	-3	5,098	-0.06%
2018/05/31	1	66.00	3	66.30	66.00	-2	5,079	-0.04%
2018/05/30	7	64.86	0	0.00	65.50	7	5,094	0.14%
2018/05/29	21.1	66.33	8	66.11	66.30	13.1	5,095	0.26%
2018/05/28	25	67.49	19	67.34	67.70	6	5,067	0.12%
2018/05/25	5	66.14	31	65.70	66.30	-26	5,030	-0.52%
2018/05/24	3	64.50	4	64.45	64.40	-1	4,960	-0.02%
2018/05/23	22	63.93	1	63.70	63.60	21	4,964	0.42%
2018/05/22	2	65.15	29	64.83	64.20	-27	5,011	-0.54%
2018/05/21	2	64.80	18	64.84	64.80	-16	5,012	-0.32%
2018/05/18	12	63.26	1	64.00	63.30	11	4,974	0.22%
2018/05/17	45	64.17	38	63.87	63.60	7	5,028	0.14%
2018/05/16	25	64.25	7	64.87	63.40	18	5,027	0.36%
2018/05/15	41	66.98	22	66.86	65.70	19	5,024	0.38%
2018/05/14	10	67.70	4	68.40	68.00	6	5,097	0.12%
2018/05/11	7	69.13	4	68.53	67.50	3	5,060	0.06%
2018/05/10	51	68.56	53	68.69	68.60	-2	5,084	-0.04%
2018/05/09	45	68.46	45	67.80	67.20	0	5,131	0.00%
2018/05/08	16	67.34	35	67.70	67.10	-19	5,160	-0.37%
2018/05/07	2	64.90	8	64.51	64.60	-6	5,373	-0.11%
2018/05/04	4	64.25	7	64.76	64.00	-3	5,382	-0.06%
2018/05/03	38	63.26	39	62.82	62.50	-1	5,331	-0.02%
2018/05/02	4	63.05	3	63.03	63.30	1	5,381	0.02%
2018/04/30	1	61.30	3	61.97	62.20	-2	5,457	-0.04%
2018/04/27	21	62.33	11	61.68	61.00	10	5,518	0.18%
2018/04/26	5	62.02	4	61.50	59.70	1	5,516	0.02%
2018/04/25	4	62.20	1	62.50	62.50	3	5,500	0.05%
2018/04/24	14	60.74	17	61.52	61.90	-3	5,534	-0.05%
2018/04/23	19	66.22	9	65.44	65.10	10	5,446	0.18%
2018/04/20	11	69.41	4	69.58	68.80	7	5,457	0.13%
2018/04/19	5	72.30	2	72.80	72.00	3	5,521	0.05%
2018/04/18	11	71.08	2	73.25	72.60	9	5,457	0.16%
2018/04/17	20	71.54	4	74.68	71.00	16	5,323	0.30%
2018/04/16	4	71.73	27	71.59	73.90	-23	5,120	-0.45%
2018/04/13	6	69.55	23.1	69.97	69.50	-17.1	5,003	-0.34%
2018/04/12	23	68.98	61	68.88	68.10	-38	4,916	-0.77%
2018/04/11	15	65.93	1	65.80	65.60	14	4,770	0.29%
2018/04/10	15	67.47	11	66.98	65.20	4	4,870	0.08%
2018/04/09	27	63.93	19	65.06	65.60	8	4,948	0.16%
2018/04/03	1	59.50	3	59.40	59.70	-2	4,918	-0.04%
2018/04/02	4	61.08	2	60.70	60.70	2	4,969	0.04%
2018/03/31	3	60.87	11	60.60	60.60	-8	5,078	-0.16%
2018/03/29	1	62.00	0	0.00	61.90	1	5,457	0.02%
2018/03/28	11	62.86	12	62.60	62.80	-1	5,551	-0.02%
2018/03/27	21	63.01	20	62.95	62.40	1	5,731	0.02%
2018/03/26	10	62.60	0	0.00	62.60	10	5,896	0.17%
2018/03/23	14	62.71	2	62.65	63.20	12	6,013	0.20%
2018/03/22	18	65.19	2	66.30	64.20	16	6,360	0.25%
2018/03/21	0	0.00	16	65.45	65.80	-16	6,585	-0.24%
2018/03/20	12	64.18	6	64.37	64.90	6	6,685	0.09%
2018/03/19	9	63.81	1	65.00	63.60	8	6,963	0.11%
2018/03/16	14	66.23	1	66.10	65.60	13	7,111	0.18%
2018/03/15	3	67.80	0	0.00	67.30	3	7,364	0.04%
2018/03/14	0	0.00	1	67.40	67.30	-1	7,818	-0.01%
2018/03/13	1	67.70	23	67.89	67.60	-22	8,097	-0.27%
2018/03/12	8	66.88	15	66.69	66.80	-7	8,360	-0.08%
2018/03/09	0.1	64.60	1	63.80	64.50	-0.9	8,627	-0.01%
2018/03/08	12	64.33	14	64.32	64.20	-2	9,055	-0.02%
2018/03/07	18	62.83	5	63.32	62.00	13	9,434	0.14%
2018/03/06	18	63.36	17	63.69	63.00	1	9,910	0.01%
2018/03/05	8	63.79	0	0.00	63.50	8	10,312	0.08%
2018/03/02	20	66.20	1	66.10	66.00	19	10,928	0.17%
2018/03/01	10	67.20	4	67.80	67.30	6	11,114	0.05%
2018/02/27	5	68.00	7	68.67	67.90	-2	11,471	-0.02%
2018/02/26	27	68.51	0	0.00	67.80	27	12,192	0.22%
2018/02/23	10	68.30	1	68.80	68.20	9	12,693	0.07%
2018/02/22	9	68.76	10	68.53	68.00	-1	12,907	-0.01%
2018/02/21	5	67.00	14	67.05	67.80	-9	12,973	-0.07%
2018/02/12	6	63.40	14	63.67	63.20	-8	13,107	-0.06%
2018/02/09	4	61.70	1	63.50	63.10	3	13,187	0.02%
2018/02/08	27	65.10	7	64.07	64.00	20	13,132	0.15%
2018/02/07	12	68.09	26	68.18	66.70	-14	13,079	-0.11%
2018/02/06	25	66.01	13	66.00	65.30	12	13,028	0.09%
2018/02/05	3	70.13	3	71.10	72.50	0	12,926	0.00%
2018/02/02	6	73.22	4	74.53	73.10	2	12,932	0.02%
2018/02/01	6	73.52	20	73.85	73.90	-14	12,910	-0.11%
2018/01/31	15	72.60	21	72.77	72.50	-6	12,812	-0.05%
2018/01/30	22	72.27	52	73.51	71.60	-30	12,766	-0.23%
2018/01/29	18	69.60	6	69.98	69.80	12	12,415	0.10%
2018/01/26	5	69.32	8	69.64	69.60	-3	12,561	-0.02%
2018/01/25	10	68.26	11	68.23	69.70	-1	12,866	-0.01%
2018/01/24	7	68.66	1	68.80	68.70	6	12,819	0.05%
2018/01/23	11	70.88	7	71.13	70.20	4	12,762	0.03%
2018/01/22	14	71.67	39	71.54	71.50	-25	12,869	-0.19%
2018/01/19	5	70.68	7	70.63	70.80	-2	12,893	-0.02%
2018/01/18	35	71.10	3	73.07	70.10	32	13,001	0.25%
2018/01/17	10	71.75	17	72.10	72.30	-7	13,148	-0.05%
2018/01/16	25	72.58	16	73.53	71.30	9	13,100	0.07%
2018/01/15	4	69.90	15	70.91	71.70	-11	12,963	-0.08%
2018/01/12	7	68.21	0	0.00	68.50	7	12,811	0.05%
2018/01/11	2	68.40	13	67.86	67.90	-11	12,812	-0.09%
2018/01/10	14	67.83	9	67.96	67.40	5	12,790	0.04%
2018/01/09	17	69.31	2	68.45	68.80	15	12,750	0.12%
2018/01/08	16	72.47	2	72.50	71.90	14	12,615	0.11%
2018/01/05	11	74.00	9	74.32	73.60	2	12,565	0.02%
2018/01/04	10	73.32	2	73.80	73.20	8	12,503	0.06%
2018/01/03	8	72.96	17	73.71	74.50	-9	12,357	-0.07%
2018/01/02	11	68.41	12	68.34	69.10	-1	12,118	-0.01%