昇達科 (3491)-統一-嘉義券商分點個股進出

台股 » 個股 » 昇達科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

昇達科

(3491)

可現股當沖

股價
300.0
漲跌
▲7.0
漲幅
+2.39%
成交量
401張
產業
上櫃通信網路類股
543人加入追蹤

立即追蹤
本地時間:14:30(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

昇達科 (3491)籌碼相關－統一-嘉義券商分點個股進出

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-嘉義券商分點個股進出
統一-嘉義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
2024/11/20	0	0.00	20	295.23	293.00	-20	1,604	-1.25%
2024/11/18	20	278.00	0	0.00	278.50	20	1,665	1.20%
2024/11/11	0	0.00	1	291.50	303.50	-1	1,803	-0.06%
2024/11/07	1	317.00	1	313.00	312.00	0	1,819	0.00%
2024/11/01	0	0.00	10	301.50	307.00	-10	1,925	-0.52%
2024/10/30	10	302.45	0	0.00	306.50	10	1,969	0.51%
2024/10/24	0	0.00	30	312.62	303.50	-30	2,121	-1.41%
2024/10/23	30	318.92	0	0.00	319.00	30	2,138	1.40%
2024/10/18	0	303.00	0	0.00	306.50	0	2,186	0.00%
2024/10/17	1	313.00	0	0.00	313.50	1	2,185	0.05%
2024/10/16	1	320.00	1	324.00	319.50	0	2,210	0.00%
2024/10/15	1	320.00	0	0.00	319.00	1	2,193	0.05%
2024/10/11	1	310.50	0	0.00	306.50	1	2,167	0.05%
2024/10/09	0	0.00	10	327.00	316.00	-10	2,155	-0.46%
2024/10/04	0	0.00	20	319.15	320.00	-20	2,211	-0.90%
2024/09/26	0	0.00	2	342.00	341.00	-2	2,346	-0.09%
2024/09/25	1	354.00	0	0.00	344.50	1	2,401	0.04%
2024/09/23	1	348.50	0	0.00	347.00	1	2,369	0.04%
2024/09/20	21	347.45	2	356.75	353.50	19	2,362	0.80%
2024/09/19	20	340.00	10	337.50	337.50	10	2,292	0.44%
2024/09/11	1	336.00	0	0.00	325.00	1	2,289	0.04%
2024/09/09	0	0.00	2	326.00	324.50	-2	2,271	-0.09%
2024/09/05	0	0.00	1	332.00	340.50	-1	2,293	-0.04%
2024/09/03	0	0.00	66	346.14	345.00	-66	2,277	-2.90%
2024/09/02	0	0.00	1	357.00	353.50	-1	2,259	-0.04%
2024/08/30	21	354.29	2	352.75	349.00	19	2,221	0.86%
2024/08/29	2	352.00	7	350.00	352.00	-5	2,179	-0.23%
2024/08/28	1	334.50	47	337.45	336.00	-46	2,086	-2.21%
2024/08/27	0	0.00	2	334.00	338.00	-2	2,059	-0.10%
2024/08/26	1	327.00	1	327.00	325.00	0	2,064	0.00%
2024/08/23	1	328.00	60	321.63	330.50	-59	2,064	-2.86%
2024/08/22	2	325.75	0	0.00	319.00	2	2,055	0.10%
2024/08/21	1	329.50	1	331.50	332.00	0	2,105	0.00%
2024/08/20	1	341.50	1	341.50	339.00	0	2,146	0.00%
2024/08/19	41	324.38	2	330.00	341.50	39	2,180	1.79%
2024/08/16	0	0.00	20.1	315.14	314.50	-20.1	2,202	-0.91%
2024/08/15	0	0.00	3	306.83	315.50	-3	2,259	-0.13%
2024/08/13	0	0.00	2	314.00	313.00	-2	2,269	-0.09%
2024/08/12	41	306.94	0	0.00	309.50	41	2,286	1.79%
2024/08/08	0	0.00	1	285.00	302.00	-1	2,316	-0.04%
2024/08/07	54	281.58	0	0.00	288.00	54	2,302	2.35%
2024/08/06	26	267.67	96	253.38	264.00	-70	2,310	-3.03%
2024/08/05	1	271.00	0	0.00	269.50	1	2,327	0.04%
2024/08/02	0	0.00	65	302.75	299.00	-65	2,350	-2.77%
2024/08/01	1	308.50	42	317.55	307.50	-41	2,330	-1.76%
2024/07/30	2	306.50	0	0.00	315.00	2	2,255	0.09%
2024/07/29	0	0.00	2	305.00	304.00	-2	2,282	-0.09%
2024/07/26	0	0.00	2	303.00	307.00	-2	2,328	-0.09%
2024/07/23	2	299.00	0	0.00	298.50	2	2,331	0.09%
2024/07/22	0	0.00	1	296.50	290.50	-1	2,367	-0.04%
2024/07/19	4	312.25	7	319.57	300.00	-3	2,473	-0.12%
2024/07/18	1	310.50	1	302.00	311.50	0	2,590	0.00%
2024/07/16	1	291.50	0	0.00	293.50	1	2,602	0.04%
2024/07/15	1	285.00	0	0.00	290.00	1	2,660	0.04%
2024/07/11	1	292.00	1	291.50	299.50	0	2,769	0.00%
2024/07/09	0	0.00	1	300.57	303.00	-1	2,789	-0.04%
2024/07/08	0	0.00	1	308.00	306.50	-1	2,741	-0.04%
2024/07/05	20	300.00	0	0.00	300.00	20	2,720	0.74%
2024/07/04	100	297.07	0	0.00	296.50	100	2,706	3.70%
2024/07/03	1	286.50	143	294.63	286.50	-142	2,718	-5.22%	大賣/鉅額交易
2024/07/01	10	299.50	1	297.00	308.00	9	2,619	0.34%
2024/06/21	3	291.67	3	291.00	291.00	0	2,561	0.00%
2024/06/18	1	296.50	0	0.00	290.00	1	2,521	0.04%
2024/06/13	2	298.50	3	298.83	300.00	-1	2,458	-0.04%
2024/06/12	1	288.00	1	283.50	289.00	0	2,445	0.00%
2024/06/11	1	277.00	0	0.00	281.50	1	2,455	0.04%
2024/06/07	9	301.78	0	0.00	278.50	9	2,445	0.37%
2024/06/06	61	295.84	0	0.00	298.50	61	2,434	2.51%
2024/06/05	0	0.00	1	287.02	292.50	-1	2,465	-0.04%
2024/05/31	9	277.61	0	0.00	287.00	9	2,553	0.35%
2024/05/30	34	274.88	0	0.00	267.50	34	2,574	1.32%
2024/05/29	1	284.00	0	0.00	281.00	1	2,547	0.04%
2024/05/24	2	280.75	2	284.75	290.00	0	2,446	0.00%
2024/05/23	1	273.00	2	273.23	271.00	-1	2,379	-0.04%
2024/05/22	1	260.00	2	268.00	261.00	-1	2,312	-0.04%
2024/05/21	6	243.00	5	247.10	250.50	1	2,198	0.05%
2024/05/17	2	228.25	2	230.00	230.00	0	2,096	0.00%
2024/05/16	2	225.00	2	225.50	225.50	0	2,069	0.00%
2024/05/15	30	222.00	0	0.00	222.00	30	2,032	1.48%
2024/05/10	11	208.91	3	212.67	213.00	8	1,942	0.41%
2024/05/09	25	216.66	3	213.33	213.00	22	1,912	1.15%
2024/05/08	2	206.25	2	207.00	207.00	0	1,842	0.00%
2024/05/07	3	203.83	3	205.33	205.50	0	1,790	0.00%
2024/05/06	3	201.00	18	199.83	201.50	-15	1,763	-0.85%
2024/05/03	68	204.51	3	200.00	200.00	65	1,753	3.71%
2024/05/02	6	201.92	21	200.55	198.50	-15	1,720	-0.87%
2024/04/30	39	201.71	4	198.75	198.00	35	1,673	2.09%
2024/04/25	5	197.50	40	195.81	197.00	-35	1,503	-2.33%
2024/04/24	40	193.91	7	194.14	196.50	33	1,393	2.37%
2024/04/23	0	0.00	2	182.50	179.50	-2	1,200	-0.17%
2024/04/19	0	0.00	1	182.00	182.50	-1	1,113	-0.09%
2024/04/18	1	182.50	2	179.50	180.50	-1	1,046	-0.10%
2024/04/17	1	183.00	1	177.50	180.50	0	976	0.00%
2024/04/15	0	0.00	101	170.59	170.50	-101	874	-11.54%	大賣/鉅額交易
2024/04/11	0	0.00	1	165.50	167.50	-1	831	-0.12%
2024/04/08	20	172.00	0	0.00	172.00	20	808	2.48%
2024/03/28	0	0.00	20	158.00	157.50	-20	713	-2.80%
2024/03/22	0	0.00	1	161.00	161.00	-1	715	-0.14%
2024/03/20	1	160.50	0	0.00	160.00	1	746	0.13%
2024/03/14	0	0.00	1	150.50	149.50	-1	777	-0.13%
2024/03/08	0	0.00	1	155.50	156.00	-1	796	-0.13%
2024/03/06	41	172.01	2	172.75	172.00	39	747	5.22%
2024/03/04	30	164.50	0	0.00	164.00	30	693	4.32%
2024/02/26	3	161.00	0	0.00	161.50	3	682	0.44%
2024/02/23	0	0.00	5	162.50	161.00	-5	711	-0.70%
2024/02/19	15	161.50	0	0.00	161.00	15	773	1.94%
2024/02/16	5	159.00	0	0.00	160.50	5	777	0.64%
2024/02/05	15	158.50	0	0.00	157.50	15	787	1.90%
2024/01/23	0	0.00	1	162.00	163.00	-1	1,246	-0.08%
2024/01/18	1	157.00	0	0.00	154.50	1	1,449	0.07%
2023/12/14	2	170.00	0	0.00	166.00	2	2,162	0.09%
2023/12/11	0	0.00	11	165.09	166.00	-11	2,184	-0.50%
2023/12/08	0	0.00	6	168.42	167.00	-6	2,174	-0.28%
2023/12/07	4	166.00	0	0.00	166.00	4	2,149	0.19%
2023/12/06	3	162.67	1	163.00	163.00	2	2,102	0.10%
2023/12/04	0	0.00	1	169.00	166.00	-1	2,095	-0.05%
2023/11/30	1	165.50	1	168.00	164.50	0	2,079	0.00%
2023/11/29	0	0.00	1	166.50	166.50	-1	2,073	-0.05%
2023/11/22	1	164.00	0	0.00	163.50	1	2,122	0.05%
2023/11/20	1	166.00	0	0.00	165.50	1	2,074	0.05%
2023/11/17	0	0.00	1	169.00	169.00	-1	2,046	-0.05%
2023/11/15	1	166.50	0	0.00	164.50	1	2,036	0.05%
2023/11/13	0	0.00	1	166.00	166.00	-1	2,018	-0.05%
2023/11/10	2	163.00	0	0.00	161.00	2	2,007	0.10%
2023/11/09	1	166.50	0	0.00	166.00	1	1,982	0.05%
2023/11/06	8	172.00	9	168.67	171.00	-1	1,910	-0.05%
2023/11/03	0	0.00	1	171.00	171.00	-1	1,890	-0.05%
2023/11/02	2	170.00	3	171.33	173.50	-1	1,866	-0.05%
2023/11/01	1	165.50	1	169.00	166.00	0	1,803	0.00%
2023/10/31	25	175.32	22	169.23	168.50	3	1,760	0.17%
2023/10/27	3	169.50	0	0.00	169.00	3	1,579	0.19%
2023/10/26	15	171.10	3	168.50	168.50	12	1,522	0.79%
2023/10/18	1	171.00	0	0.00	171.00	1	1,285	0.08%
2023/10/17	0	0.00	6	171.50	170.50	-6	1,231	-0.49%
2023/10/16	7	169.50	3	170.50	169.00	4	1,175	0.34%
2023/10/13	1	165.50	0	0.00	166.00	1	1,069	0.09%
2023/10/11	0	0.00	1	160.50	158.00	-1	1,014	-0.10%
2023/10/03	1	159.50	0	0.00	155.50	1	1,020	0.10%
2023/09/27	1	157.50	0	0.00	156.50	1	1,015	0.10%
2023/09/26	1	165.50	1	166.50	162.50	0	993	0.00%
2023/09/25	1	165.50	1	166.50	169.50	0	961	0.00%
2023/09/18	2	157.75	2	158.50	155.50	0	926	0.00%
2023/08/28	0	0.00	1	150.00	149.00	-1	826	-0.12%
2023/08/24	0	0.00	1	149.50	146.50	-1	831	-0.12%
2023/07/28	1	146.00	0	0.00	146.00	1	1,007	0.10%
2023/07/24	0	0.00	1	153.00	153.50	-1	1,073	-0.09%
2023/07/19	1	151.00	0	0.00	150.50	1	1,130	0.09%
2023/07/13	1	155.50	0	0.00	152.50	1	1,269	0.08%
2023/07/03	0	0.00	2	167.25	167.50	-2	1,708	-0.12%
2023/06/30	1	164.50	0	0.00	164.50	1	2,067	0.05%
2023/06/29	0	0.00	1	170.00	168.50	-1	2,118	-0.05%
2023/06/28	1	164.50	0	0.00	163.50	1	2,099	0.05%
2023/06/27	1	167.00	3	168.50	167.00	-2	2,113	-0.09%
2023/06/26	1	165.50	0	0.00	166.00	1	2,173	0.05%
2023/06/13	1	164.00	0	0.00	163.50	1	2,725	0.04%
2023/05/29	1	173.50	0	0.00	176.50	1	4,025	0.02%
2023/05/18	0	0.00	1	169.50	165.50	-1	4,094	-0.02%
2023/05/08	1	165.00	0	0.00	165.50	1	4,127	0.02%
2023/05/03	0	0.00	30	161.17	160.50	-30	4,158	-0.72%
2023/05/02	30	168.50	0	0.00	165.00	30	4,156	0.72%
2023/04/26	1	160.00	0	0.00	161.00	1	4,114	0.02%
2023/04/24	0	167.50	0	0.00	167.50	0	4,072	0.00%
2023/04/18	0	0.00	1	184.50	180.50	-1	3,973	-0.03%
2023/04/17	1	186.00	0	0.00	181.00	1	3,910	0.03%
2023/04/14	1	178.50	2	177.00	177.00	-1	3,800	-0.03%
2023/04/12	24	186.31	43	183.14	185.50	-19	3,699	-0.51%
2023/04/11	20	182.00	0	0.00	183.00	20	3,611	0.55%
2023/04/10	0	0.00	30	180.00	181.50	-30	3,589	-0.84%
2023/04/06	32	178.73	5	178.10	178.50	27	3,554	0.76%
2023/03/31	5	181.09	4	180.89	175.00	1	3,468	0.03%
2023/03/30	2	175.00	1	170.50	175.00	1	3,112	0.03%
2023/03/27	1	167.51	0	0.00	172.00	1	3,031	0.03%
2023/03/23	17	176.03	21	177.26	173.00	-4	2,888	-0.14%
2023/03/22	3	170.00	3	164.50	170.00	0	2,630	0.00%
2023/03/21	1	163.00	0	0.00	162.50	1	2,556	0.04%
2023/03/15	5	170.70	71	166.27	166.00	-66	2,548	-2.59%
2023/03/14	4	168.75	8	169.56	168.00	-4	2,442	-0.16%
2023/03/13	79	170.53	8	171.63	173.00	71	2,377	2.99%
2023/03/10	2	170.00	1	169.00	164.00	1	2,257	0.04%
2023/03/09	2	167.75	3	171.67	173.50	-1	2,112	-0.05%
2023/03/08	2	157.00	6	158.00	158.00	-4	2,066	-0.19%
2023/03/07	3	153.50	0	0.00	151.00	3	2,078	0.14%
2023/03/06	1	157.00	0	0.00	156.50	1	2,044	0.05%
2023/03/03	2	155.00	1	155.50	155.50	1	1,985	0.05%
2023/03/02	0	0.00	1	156.00	156.00	-1	1,966	-0.05%
2023/03/01	1	154.00	2	156.50	155.00	-1	1,923	-0.05%
2023/02/24	5	153.50	2	153.00	149.50	3	1,792	0.17%
2023/02/23	0	0.00	1	146.00	146.00	-1	1,678	-0.06%
2023/02/21	2	146.75	2	145.00	144.50	0	1,668	0.00%
2023/02/14	5	143.10	4	140.50	140.50	1	1,903	0.05%
2023/02/09	2	141.75	2	139.00	138.50	0	1,912	0.00%
2023/02/08	2	143.00	2	142.50	142.50	0	1,912	0.00%
2023/02/07	1	140.50	1.1	141.45	141.50	-0.1	1,923	0.00%
2023/02/06	0	0.00	1	140.50	140.00	-1	1,942	-0.05%
2023/02/02	0	0.00	1	144.00	143.50	-1	2,005	-0.05%
2023/01/17	0	0.00	10	132.50	134.00	-10	1,998	-0.50%
2022/12/30	5	135.50	0	0.00	134.50	5	2,451	0.20%
2022/12/29	5	134.50	1	134.50	134.50	4	2,458	0.16%
2022/12/27	2	141.25	1	140.00	140.00	1	2,484	0.04%
2022/12/26	1	142.50	0	0.00	142.50	1	2,484	0.04%
2022/12/22	3	139.33	3	135.50	135.00	0	2,477	0.00%
2022/12/20	1.1	139.00	2	133.00	133.00	-1	2,511	-0.04%
2022/12/13	3	140.00	3	135.50	135.50	0	2,580	0.00%
2022/12/09	0	137.50	2	140.00	138.00	-2	2,663	-0.07%
2022/12/07	0	0.00	2.1	143.93	140.00	-2.1	2,731	-0.08%
2022/12/06	3	147.67	2	147.00	147.00	1	2,655	0.04%
2022/12/02	1	144.50	1	147.50	147.00	0	2,559	0.00%
2022/11/30	3	141.17	2	138.02	137.50	1	2,474	0.04%
2022/11/29	4	132.50	2	133.75	135.50	2	2,414	0.08%
2022/11/28	0	0.00	1	124.00	127.00	-1	2,458	-0.04%
2022/11/25	1	124.50	0	0.00	124.50	1	2,510	0.04%
2022/11/16	0	127.00	0	0.00	126.50	0	2,871	0.00%
2022/11/15	0	0.00	5	133.50	135.00	-5	2,832	-0.18%
2022/11/14	0.1	133.00	0	0.00	133.00	0.1	2,900	0.00%
2022/11/11	0	0.00	3	126.83	124.00	-3	2,912	-0.10%
2022/11/10	0	0.00	20	122.00	123.00	-20	2,885	-0.69%
2022/11/09	1	122.50	0	0.00	122.50	1	2,989	0.03%
2022/11/08	20	123.50	0	0.00	120.50	20	3,065	0.65%
2022/11/07	0	0.00	1	121.50	120.50	-1	3,148	-0.03%
2022/11/01	8	120.56	0	0.00	119.50	8	3,652	0.22%
2022/10/20	1	116.50	1	117.00	115.50	0	4,538	0.00%
2022/10/19	1	123.50	1	127.50	120.50	0	4,539	0.00%
2022/10/18	1	123.50	0	0.00	119.50	1	4,483	0.02%
2022/10/17	1	117.50	1	118.00	122.50	0	4,489	0.00%
2022/10/13	1	118.50	0	0.00	116.00	1	4,537	0.02%
2022/10/11	1	125.00	2	129.00	127.00	-1	4,555	-0.02%
2022/10/07	4	137.13	3	136.00	135.00	1	4,555	0.02%
2022/10/05	1	147.00	0	0.00	144.00	1	4,789	0.02%
2022/09/28	0	0.00	10	138.00	137.50	-10	5,130	-0.19%
2022/09/15	3	153.50	1	149.00	149.00	2	5,231	0.04%
2022/09/13	0	162.00	4	162.00	161.00	-4	5,409	-0.07%
2022/09/12	2	166.75	0	0.00	164.00	2	5,500	0.04%
2022/09/07	2	161.50	2	161.50	160.00	0	5,685	0.00%
2022/08/29	1	167.00	1	169.00	169.50	0	5,983	0.00%
2022/08/26	0	0.00	1	180.00	173.50	-1	5,984	-0.02%
2022/08/22	1	177.00	0	0.00	170.00	1	5,924	0.02%
2022/08/19	0	0.00	1	179.00	179.50	-1	5,947	-0.02%
2022/08/18	3	172.33	5	172.60	173.00	-2	5,835	-0.03%
2022/08/17	1	168.50	1	170.00	167.50	0	5,779	0.00%
2022/08/16	2	171.50	4	173.75	169.50	-2	5,806	-0.03%
2022/08/15	1	172.00	6	170.33	171.50	-5	5,701	-0.09%
2022/08/12	1	171.00	0	0.00	171.00	1	5,614	0.02%
2022/08/11	1	169.50	1	169.00	170.50	0	5,511	0.00%
2022/08/09	4	168.25	3	168.50	168.00	1	5,347	0.02%
2022/08/08	3	165.83	3	167.83	170.00	0	5,179	0.00%
2022/08/05	1	162.50	2	161.50	162.50	-1	5,029	-0.02%
2022/08/04	4	157.63	2	157.00	159.50	2	4,991	0.04%
2022/08/03	13	163.85	14	163.64	159.50	-1	4,896	-0.02%
2022/08/02	4	159.50	4	162.75	163.50	0	4,624	0.00%
2022/08/01	1	164.00	0	0.00	161.50	1	4,579	0.02%
2022/07/29	1	163.00	1	160.50	161.00	0	4,486	0.00%
2022/07/28	0	0.00	6	156.42	159.00	-6	4,410	-0.14%
2022/07/27	9	151.22	0	0.00	151.50	9	4,254	0.21%
2022/07/26	1	147.00	0	0.00	146.50	1	4,206	0.02%
2022/07/22	2	156.00	0	0.00	153.00	2	4,242	0.05%
2022/07/21	1	156.00	2	154.75	157.50	-1	4,252	-0.02%
2022/07/20	1	152.50	0	0.00	152.00	1	4,242	0.02%
2022/07/19	0	0.00	1	154.00	152.00	-1	4,229	-0.02%
2022/07/18	1	160.00	0	0.00	157.00	1	4,261	0.02%
2022/07/15	11	158.09	0	0.00	157.50	11	4,251	0.26%
2022/07/13	2	160.00	1	161.00	156.00	1	4,166	0.02%
2022/07/12	1	150.00	1	152.00	153.50	0	4,049	0.00%
2022/07/11	1	152.50	1	154.00	155.00	0	4,060	0.00%
2022/07/07	3	133.00	3	135.33	139.00	0	3,924	0.00%
2022/06/30	0	0.00	4	156.00	152.50	-4	4,110	-0.10%
2022/06/29	4	162.50	0	0.00	165.00	4	4,217	0.09%
2022/06/28	1	164.50	0	0.00	162.00	1	4,276	0.02%
2022/06/24	2	159.00	2	157.75	162.00	0	4,401	0.00%
2022/06/23	1	156.00	0	0.00	158.50	1	4,475	0.02%
2022/06/22	1	162.50	1	163.50	157.50	0	4,737	0.00%
2022/06/21	6	175.00	5	171.50	174.50	1	4,993	0.02%
2022/06/20	2	173.00	2	174.25	175.00	0	4,977	0.00%
2022/06/17	22	173.05	21	165.62	174.00	1	4,936	0.02%
2022/06/16	6	174.08	5	172.00	169.00	1	4,982	0.02%
2022/06/15	15	175.33	11	171.09	169.50	4	5,024	0.08%
2022/06/14	2	168.25	5	171.10	173.00	-3	4,864	-0.06%
2022/06/08	1	171.00	0	0.00	168.00	1	4,627	0.02%
2022/06/07	0	0.00	1	163.00	168.00	-1	4,564	-0.02%
2022/06/06	1	157.00	1	159.00	157.50	0	4,476	0.00%
2022/06/01	0	0.00	1	161.50	156.50	-1	4,580	-0.02%
2022/05/31	2	160.25	2	158.25	158.00	0	4,717	0.00%
2022/05/30	2	158.25	4	159.38	157.50	-2	4,666	-0.04%
2022/05/27	1	148.50	2	151.00	150.50	-1	4,616	-0.02%
2022/05/24	1	146.00	0	0.00	138.00	1	4,635	0.02%
2022/05/09	2	136.50	2	136.00	136.00	0	5,033	0.00%
2022/05/03	0	0.00	7	148.50	149.50	-7	5,246	-0.13%
2022/04/29	35	150.86	28	148.89	148.50	7	5,309	0.13%
2022/04/26	1	158.00	0	0.00	151.50	1	5,405	0.02%
2022/04/25	2	155.25	2	156.00	156.00	0	5,505	0.00%
2022/04/22	2	162.50	0	0.00	161.00	2	5,508	0.04%
2022/04/19	0	0.00	1	172.50	170.50	-1	5,625	-0.02%
2022/04/18	0	0.00	2	171.50	167.00	-2	5,661	-0.04%
2022/04/13	0.1	185.00	0	0.00	180.00	0.1	5,552	0.00%
2022/04/11	2	192.75	2	184.50	184.50	0	5,497	0.00%
2022/04/08	3	192.00	3	191.00	191.50	0	5,460	0.00%
2022/04/07	3	186.33	3	188.33	185.50	0	5,316	0.00%
2022/04/06	1	186.00	2	194.50	194.50	-1	5,224	-0.02%
2022/04/01	1	193.50	0	0.00	188.50	1	5,154	0.02%
2022/03/31	15	192.50	15	190.67	190.00	0	5,047	0.00%
2022/03/30	20	195.50	20	193.00	191.50	0	4,984	0.00%
2022/03/29	3	190.17	0	0.00	192.50	3	4,939	0.06%
2022/03/28	3	193.00	5	192.50	196.00	-2	5,141	-0.04%
2022/03/25	4	193.63	109	192.99	193.00	-105	5,235	-2.01%	大賣/鉅額交易
2022/03/24	8	187.94	7	191.57	189.50	1	5,126	0.02%
2022/03/23	0	0.00	2	178.49	178.50	-2	5,043	-0.04%
2022/03/21	4	169.25	2	170.00	170.00	2	5,398	0.04%
2022/03/18	0	0.00	4	162.50	166.00	-4	5,608	-0.07%
2022/03/17	104	157.25	2	158.00	161.50	102	5,845	1.74%	大買/鉅額交易
2022/03/16	0	0.00	1	147.00	147.00	-1	6,157	-0.02%
2022/03/10	0	0.00	2	153.00	153.00	-2	6,588	-0.03%
2022/03/09	1	146.00	1	147.00	147.00	0	6,593	0.00%
2022/03/08	2	143.50	1	146.50	142.00	1	6,692	0.01%
2022/03/07	3	155.83	16	156.97	146.00	-13	6,859	-0.19%
2022/03/04	25	169.54	30	160.40	161.00	-5	6,884	-0.07%
2022/03/03	3	159.33	1	158.00	158.00	2	6,781	0.03%
2022/03/02	22	157.41	3	157.00	157.00	19	6,852	0.28%
2022/03/01	1	159.50	0	0.00	158.00	1	7,028	0.01%
2022/02/25	0	0.00	1	151.00	152.00	-1	7,185	-0.01%
2022/02/24	2	153.00	2	148.50	147.00	0	7,251	0.00%
2022/02/23	1	155.51	2	158.00	158.00	-1	7,316	-0.01%
2022/02/22	1	161.00	0	0.00	155.50	1	7,547	0.01%
2022/02/21	2	164.50	1	161.50	161.50	1	7,606	0.01%
2022/02/18	0	0.00	60	161.17	164.00	-60	7,746	-0.77%
2022/02/16	32	163.00	0	0.00	160.50	32	7,840	0.41%
2022/02/15	1	161.99	13	157.62	157.50	-12	7,863	-0.15%
2022/02/14	3	162.00	3	159.33	159.00	0	7,875	0.00%
2022/02/11	42	169.93	31	162.11	169.50	11	7,904	0.14%
2022/02/10	14	171.50	0	0.00	168.00	14	7,850	0.18%
2022/02/09	17	168.74	1	174.50	168.00	16	7,817	0.20%
2022/02/07	0	0.00	1	159.00	166.50	-1	7,761	-0.01%
2022/01/26	1	165.00	2	167.00	167.00	-1	7,763	-0.01%
2022/01/25	3	174.01	0	0.00	165.00	3	8,010	0.04%
2022/01/21	2	180.75	2	178.00	178.00	0	8,263	0.00%
2022/01/20	1	194.91	0	0.00	185.50	1	8,419	0.01%
2022/01/19	1	196.50	0	0.00	196.00	1	8,409	0.01%
2022/01/18	1	198.00	2	201.75	196.50	-1	8,322	-0.01%
2022/01/17	1	195.50	21	193.57	194.50	-20	8,188	-0.24%
2022/01/14	22	193.00	4	189.25	195.00	18	8,172	0.22%
2022/01/13	2	186.25	1	183.00	190.00	1	8,114	0.01%
2022/01/12	1	182.00	1	183.00	183.00	0	8,051	0.00%
2022/01/11	2	189.50	20	193.70	182.50	-18	8,002	-0.22%
2022/01/10	20	202.00	0	0.00	202.50	20	7,932	0.25%
2022/01/07	0	0.00	80	191.41	189.50	-80	7,931	-1.01%
2022/01/06	0	0.00	10	209.50	209.00	-10	7,883	-0.13%
2022/01/05	1	209.00	30	209.83	211.50	-29	7,914	-0.37%
2022/01/04	0	0.00	0.1	212.50	213.00	-0.1	7,936	0.00%
2021/12/27	0	0.00	1	215.50	215.00	-1	7,905	-0.01%
2021/12/22	42	217.86	1	217.00	220.50	41	7,867	0.52%
2021/12/21	82	216.28	2	213.50	213.00	80	7,563	1.06%
2021/12/20	1	213.00	1	217.50	208.00	0	7,314	0.00%
2021/12/17	22	213.68	63	208.70	217.50	-41	7,101	-0.58%
2021/12/16	41	202.82	14	209.36	216.00	27	6,839	0.39%
2021/12/15	35	195.54	31	191.24	196.50	4	6,588	0.06%
2021/12/14	2	203.25	2	197.25	194.50	0	6,288	0.00%
2021/12/13	3	194.00	34	192.62	204.50	-31	5,920	-0.52%
2021/12/10	13	184.81	2	186.84	186.00	11	5,557	0.20%
2021/12/07	30	169.50	0	0.00	166.00	30	4,775	0.63%
2021/12/06	2	167.00	3	164.83	165.00	-1	4,693	-0.02%
2021/12/03	1	158.51	0	0.00	162.00	1	4,643	0.02%
2021/12/02	0	0.00	4	163.75	160.00	-4	4,593	-0.09%
2021/12/01	6	153.92	1	155.00	160.00	5	4,451	0.11%
2021/11/30	0	0.00	1	178.50	168.00	-1	4,211	-0.02%
2021/11/29	1	172.50	1	169.50	170.00	0	4,107	0.00%
2021/11/25	55	184.74	53	175.42	175.00	2	3,948	0.05%
2021/11/24	1	174.50	2	183.00	183.00	-1	3,734	-0.03%
2021/11/23	1	176.00	0	0.00	166.50	1	3,525	0.03%
2021/11/22	0	173.50	55	176.00	173.00	-55	3,419	-1.61%
2021/11/19	15	168.50	0	0.00	180.00	15	3,292	0.46%
2021/11/18	32	171.50	50	164.50	164.00	-18	3,025	-0.59%
2021/11/17	1	168.04	1	170.50	171.00	0	2,917	0.00%
2021/11/16	29	180.00	0	0.00	179.00	29	2,747	1.06%
2021/11/12	29	155.00	0	0.00	164.00	29	2,580	1.12%
2021/11/11	0	0.00	29	147.50	152.50	-29	2,493	-1.16%
2021/11/10	0	0.00	0.1	149.50	154.50	-0.1	2,433	0.00%
2021/11/05	29	140.00	0	0.00	144.50	29	2,213	1.31%
2021/11/04	0	0.00	29	141.00	140.50	-29	2,155	-1.35%
2021/11/03	29	142.00	2	141.50	145.00	27	2,053	1.31%
2021/11/02	10	135.60	38.1	133.37	132.00	-28.1	1,962	-1.43%
2021/11/01	2	132.50	1	134.50	136.50	1	1,616	0.06%
2021/10/29	30	124.50	2.9	124.33	124.50	27.1	1,427	1.90%
2021/10/28	1	112.50	21.1	112.43	113.50	-20.1	1,172	-1.71%
2021/10/27	0	0.00	1	103.50	103.50	-1	946	-0.11%
2021/10/22	0	0.00	1	92.20	92.10	-1	854	-0.12%
2021/10/21	0	0.00	2	91.45	89.70	-2	874	-0.23%
2021/10/20	15.2	90.86	0	0.00	90.30	15.2	844	1.80%
2021/10/18	0	0.00	1	86.20	85.40	-1	770	-0.13%
2021/10/15	0	0.00	1	83.80	85.00	-1	750	-0.13%
2021/10/13	0	0.00	5	80.80	83.00	-5	692	-0.72%
2021/10/12	0	0.00	1	80.50	80.20	-1	649	-0.15%
2021/10/05	0	0.00	2	73.50	75.00	-2	580	-0.34%
2021/09/30	10	77.30	10	77.25	77.70	0	567	0.00%
2021/09/29	5	77.50	5	76.56	77.50	0	556	0.00%
2021/09/28	0	0.00	25	78.70	79.30	-25	524	-4.77%
2021/09/27	0	0.00	35	78.26	78.10	-35	501	-6.98%
2021/09/24	30	78.37	0	0.00	78.50	30	485	6.18%
2021/09/23	35	78.35	1	78.60	78.50	34	466	7.28%
2021/09/22	0	0.00	63	77.25	76.50	-63	437	-14.39%
2021/09/17	60	76.36	1	76.80	76.60	59	401	14.70%
2021/09/16	0	0.00	1	77.20	74.30	-1	383	-0.26%
2021/09/15	0	0.00	3	75.73	76.40	-3	369	-0.81%
2021/09/09	0	0.00	1	72.90	72.50	-1	336	-0.30%
2021/09/02	1	71.60	0	0.00	71.20	1	321	0.31%
2021/08/31	0	0.00	4	73.75	74.00	-4	296	-1.35%
2021/08/12	0	0.00	0.1	70.00	70.00	-0.1	261	-0.02%
2021/08/10	0	0.00	1	70.60	70.70	-1	261	-0.38%
2021/08/04	0	0.00	1	70.10	70.10	-1	261	-0.38%
2021/08/03	0	0.00	1	69.40	69.50	-1	265	-0.38%
2021/07/29	0	0.00	1	67.70	68.10	-1	264	-0.38%
2021/07/28	2	68.20	0	0.00	68.50	2	263	0.76%
2021/07/27	1	68.60	4	71.63	72.00	-3	258	-1.16%
2021/07/21	2	68.05	0	0.00	68.10	2	212	0.94%
2021/07/20	1	69.00	0	0.00	69.00	1	214	0.47%
2021/07/13	1	69.40	0	0.00	69.40	1	243	0.41%
2021/07/09	0	0.00	1	71.80	70.70	-1	243	-0.41%
2021/07/01	0	0.00	1	69.60	68.70	-1	262	-0.38%
2021/06/25	1	67.10	0	0.00	67.10	1	268	0.37%
2021/06/24	0	0.00	1	67.40	67.40	-1	269	-0.37%
2021/06/21	1	65.80	0	0.00	65.20	1	275	0.36%
2021/06/04	1	67.00	0	0.00	66.80	1	295	0.34%
2021/05/28	0	0.00	1	66.00	66.70	-1	310	-0.32%
2021/05/21	1	63.60	0	0.00	63.80	1	334	0.30%
2021/05/12	1	65.50	0	0.00	61.80	1	360	0.28%
2021/05/04	1	69.30	0	0.00	70.00	1	358	0.28%
2021/05/03	1	71.90	0	0.00	71.20	1	354	0.28%
2021/04/29	1	73.20	0	0.00	73.40	1	355	0.28%
2021/04/26	1	72.80	0	0.00	72.60	1	459	0.22%
2021/04/23	0	0.00	1	72.70	72.60	-1	464	-0.22%
2021/04/22	3	73.33	0	0.00	73.20	3	461	0.65%
2021/04/20	1	75.90	1	76.30	76.00	0	457	0.00%
2021/04/19	0	0.00	2	76.10	76.00	-2	457	-0.44%
2021/04/14	3	72.77	0	0.00	72.70	3	453	0.66%
2021/04/13	2	74.70	0	0.00	74.00	2	448	0.45%
2021/04/12	1	75.50	0	0.00	75.60	1	444	0.23%
2021/04/09	1	74.90	0	0.00	74.90	1	439	0.23%
2021/04/08	0	0.00	1	76.30	75.60	-1	433	-0.23%
2021/04/07	0	0.00	2	75.25	75.60	-2	425	-0.47%
2021/03/31	0	72.50	0	0.00	72.80	0	415	0.00%
2021/03/25	1	72.60	0	0.00	72.30	1	407	0.25%
2021/03/23	1	73.20	0	0.00	73.30	1	402	0.25%
2021/03/22	1	73.90	35	73.90	73.90	-34	399	-8.51%
2021/03/16	5	75.80	0	0.00	76.00	5	394	1.27%
2021/03/15	1	74.70	5	75.20	74.80	-4	394	-1.01%
2021/03/12	1	75.10	0	0.00	75.40	1	396	0.25%
2021/03/11	0	0.00	1	76.40	76.40	-1	400	-0.25%
2021/03/09	0	0.00	73	73.23	74.40	-73	410	-17.80%
2021/03/08	2	74.60	230	74.81	73.60	-228	408	-55.84%	大賣/鉅額交易
2021/03/04	3	77.13	0	0.00	76.10	3	406	0.74%
2021/03/02	1	76.30	0	0.00	76.30	1	402	0.25%
2021/02/26	0	0.00	2	77.15	77.60	-2	402	-0.50%
2021/02/24	6	77.80	0	77.80	77.80	6	399	1.50%
2021/02/23	114	78.14	0	0.00	78.40	114	398	28.62%	大買/鉅額交易
2021/02/22	217	78.72	1	78.00	78.00	216	390	55.27%	大買/鉅額交易
2021/02/19	0	0.00	3	75.40	76.60	-3	380	-0.79%
2021/02/17	0	0.00	1	73.70	72.80	-1	365	-0.27%
2021/02/05	0	0.00	3	72.13	72.20	-3	361	-0.83%
2021/02/04	1	70.60	0.1	70.50	70.50	0.9	357	0.25%
2021/01/29	1	70.20	0	0.00	70.10	1	358	0.28%
2021/01/26	2	71.35	0	0.00	70.90	2	346	0.58%
2021/01/21	3	72.97	5	73.26	72.50	-2	332	-0.60%
2021/01/20	1	75.60	1	76.90	76.90	0	310	0.00%
2021/01/19	1	80.00	2	77.10	80.90	-1	266	-0.37%
2021/01/18	0	0.00	2	73.60	73.60	-2	225	-0.89%
2021/01/15	1	71.20	0	0.00	71.20	1	217	0.46%
2021/01/12	3	72.80	0	0.00	72.40	3	211	1.42%
2021/01/11	0	0.00	1	73.80	74.10	-1	207	-0.48%
2021/01/07	1	71.90	0	0.00	71.90	1	199	0.50%
2021/01/05	2	73.10	1	73.30	73.10	1	196	0.51%
2021/01/04	2	72.25	0	0.00	72.60	2	196	1.02%
2020/12/31	0	71.60	0	0.00	71.60	0	193	0.01%
2020/12/15	1	71.60	0	0.00	71.60	1	197	0.51%
2020/12/11	1	73.30	0	0.00	73.10	1	195	0.51%
2020/12/10	0	0.00	1	74.70	74.20	-1	194	-0.52%
2020/12/08	1	75.20	0	0.00	75.50	1	198	0.50%
2020/12/04	0	0.00	2	76.10	76.20	-2	193	-1.03%
2020/12/01	1	74.10	0	0.00	74.10	1	187	0.53%
2020/11/18	0	0.00	1	72.00	72.00	-1	192	-0.52%
2020/11/11	1	71.00	0	0.00	71.20	1	207	0.48%
2020/11/06	0	0.00	1	70.00	69.80	-1	210	-0.48%
2020/10/28	1	68.60	0	0.00	68.60	1	234	0.43%
2020/10/21	1	70.50	0	0.00	70.50	1	272	0.37%
2020/10/15	0	0.00	1	72.40	72.60	-1	286	-0.35%
2020/10/12	1	70.30	0	0.00	70.00	1	304	0.33%
2020/09/30	0	0.00	1	72.30	72.30	-1	358	-0.28%
2020/09/24	1	70.80	0	0.00	70.80	1	439	0.23%
2020/09/17	1	74.10	0	0.00	74.10	1	506	0.20%
2020/09/08	1	74.60	0	0.00	74.80	1	613	0.16%
2020/09/07	1	76.60	0	0.00	76.30	1	617	0.16%
2020/09/02	0	0.00	1	80.30	80.50	-1	631	-0.16%
2020/08/28	1	76.60	0	0.00	76.80	1	654	0.15%
2020/08/11	0	0.00	13	80.45	79.30	-13	673	-1.93%
2020/08/05	20	84.12	7	83.16	83.10	13	677	1.92%
2020/07/17	1	80.50	0	0.00	79.00	1	691	0.14%
2020/07/09	0	0.00	5	87.18	87.50	-5	682	-0.73%
2020/07/08	0	0.00	2	89.20	89.40	-2	667	-0.30%
2020/07/07	2	89.20	7	90.39	89.00	-5	662	-0.75%
2020/07/06	6	91.67	2	91.30	91.20	4	653	0.61%
2020/07/02	5	88.50	0	0.00	87.60	5	614	0.81%
2020/07/01	12	87.61	11	87.43	87.00	1	612	0.16%
2020/06/30	1	85.70	2	85.40	85.60	-1	602	-0.17%
2020/06/29	2	85.85	0	0.00	85.10	2	596	0.34%
2020/06/24	1	90.50	1	88.40	88.50	0	579	0.00%
2020/06/23	2	90.30	1	90.10	90.10	1	560	0.18%
2020/06/19	1	82.90	1	81.60	81.60	0	482	0.00%
2020/06/12	3	79.20	3	79.00	79.00	0	508	0.00%
2020/04/29	0	0.00	3	73.00	74.20	-3	587	-0.51%
2020/04/24	3	73.40	0	0.00	72.80	3	605	0.50%
2020/04/20	0	0.00	0.2	72.00	72.00	-0.2	590	-0.03%
2020/04/13	0	0.00	2	69.40	70.60	-2	585	-0.34%
2020/03/25	0	0.00	3	66.10	66.00	-3	670	-0.45%
2020/03/24	0	0.00	35	64.06	63.40	-35	663	-5.27%
2020/03/23	35	60.51	0	0.00	61.20	35	660	5.30%
2020/03/20	5	59.00	0	0.00	59.50	5	659	0.76%
2020/03/12	0	0.00	1	70.90	71.50	-1	615	-0.16%
2020/02/25	0	0.00	2	80.80	80.70	-2	606	-0.33%
2020/02/21	0	0.00	1	82.00	82.50	-1	631	-0.16%
2020/02/20	0	0.00	1	81.70	81.70	-1	635	-0.16%
2020/02/17	0	0.00	1	81.40	81.30	-1	646	-0.15%
2020/02/14	1	82.00	0	0.00	82.20	1	657	0.15%
2020/01/10	0	0.00	1	89.20	89.00	-1	812	-0.12%
2020/01/07	0	0.00	1	90.90	90.60	-1	884	-0.11%
2020/01/06	0	0.00	20	91.85	91.10	-20	891	-2.24%
2020/01/03	0	0.00	46	94.12	93.40	-46	895	-5.14%
2020/01/02	41	94.95	0	0.00	94.90	41	935	4.38%
2019/12/31	25	94.60	35	94.32	93.80	-10	951	-1.05%
2019/12/30	0	0.00	2	94.30	94.00	-2	962	-0.21%
2019/12/27	2	95.15	36	95.22	95.20	-34	965	-3.52%
2019/12/26	1	95.30	2	95.30	95.40	-1	966	-0.10%
2019/12/25	4	95.30	1	95.20	96.30	3	963	0.31%
2019/12/24	74	93.07	0	0.00	94.60	74	948	7.80%
2019/12/23	0	0.00	1	91.00	90.00	-1	935	-0.11%
2019/11/25	1	91.00	0	0.00	90.80	1	1,460	0.07%
2019/11/22	0	0.00	1	91.90	91.50	-1	1,511	-0.07%
2019/11/21	0	0.00	2	90.80	91.00	-2	1,543	-0.13%
2019/11/20	2	91.20	0	0.00	91.10	2	1,688	0.12%
2019/11/19	0	0.00	0.6	89.10	89.50	-0.6	1,721	-0.03%
2019/11/18	0	0.00	1	88.70	87.70	-1	1,772	-0.06%
2019/11/15	1	88.90	0	0.00	88.50	1	1,929	0.05%
2019/11/14	1	88.90	10	88.85	88.70	-9	1,944	-0.46%
2019/11/11	1	87.60	1	88.90	88.90	0	1,999	0.00%
2019/10/29	0	0.00	2	95.20	95.80	-2	2,639	-0.08%
2019/10/28	3	97.57	0	0.00	97.70	3	2,690	0.11%
2019/10/25	0	0.00	1	97.70	97.60	-1	2,747	-0.04%
2019/10/24	1	97.80	0	0.00	97.80	1	2,914	0.03%
2019/10/23	1	96.30	1	97.30	97.80	0	3,121	0.00%
2019/10/18	5	94.00	5	93.60	94.30	0	3,198	0.00%
2019/10/14	5	96.10	0	0.00	95.10	5	3,154	0.16%
2019/10/09	0	0.00	1.4	94.57	95.00	-1.4	3,151	-0.04%
2019/10/08	5	99.40	7	94.96	94.40	-2	3,156	-0.06%
2019/10/07	0	0.00	0.1	98.10	98.10	-0.1	3,112	0.00%
2019/10/03	0	0.00	25	100.80	101.00	-25	3,121	-0.80%
2019/10/02	20	101.50	0	0.00	102.00	20	3,123	0.64%
2019/09/27	0	0.00	35	100.99	101.00	-35	3,132	-1.12%
2019/09/26	15	103.83	1	104.50	104.00	14	3,135	0.45%
2019/09/25	21	103.36	15	102.50	103.00	6	3,140	0.19%
2019/09/24	0	0.00	41.3	103.50	103.50	-41.3	3,180	-1.30%
2019/09/20	0	0.00	1.1	101.55	102.50	-1.1	3,165	-0.04%
2019/09/18	15	101.00	0	0.00	101.50	15	3,163	0.47%
2019/09/17	0	0.00	0.1	100.00	100.00	-0.1	3,165	0.00%
2019/09/16	0	0.00	7	101.43	101.50	-7	3,193	-0.22%
2019/09/12	45	103.67	0	0.00	103.50	45	3,203	1.40%
2019/09/10	2	105.00	15	103.17	103.50	-13	3,196	-0.41%
2019/09/09	0	0.00	1	110.00	110.00	-1	3,149	-0.03%
2019/09/06	3	111.00	10	110.00	109.00	-7	3,135	-0.22%
2019/09/05	21	112.02	7	110.93	111.00	14	3,112	0.45%
2019/09/04	1	109.00	8	109.50	110.00	-7	3,082	-0.23%
2019/09/03	14	114.18	2	112.25	109.00	12	3,074	0.39%
2019/09/02	0	0.00	5	108.10	108.50	-5	2,951	-0.17%
2019/08/30	6	107.83	1	108.00	107.00	5	2,939	0.17%
2019/08/29	1	106.00	5	108.00	106.00	-4	2,915	-0.14%
2019/08/28	1	110.00	1	107.50	107.50	0	2,880	0.00%
2019/08/27	1	112.50	4	112.75	110.00	-3	2,851	-0.11%
2019/08/26	2	108.50	27	108.07	108.50	-25	2,807	-0.89%
2019/08/23	43	111.55	4	112.38	111.50	39	2,792	1.40%
2019/08/22	1	109.00	38	108.79	108.00	-37	2,653	-1.39%
2019/08/21	31	107.15	14	106.89	107.50	17	2,613	0.65%
2019/08/20	37	111.85	64	111.01	107.50	-27	2,574	-1.05%
2019/08/19	2	101.00	12	101.17	102.50	-10	2,430	-0.41%
2019/08/16	33	101.00	8	100.19	100.50	25	2,449	1.02%
2019/08/15	5	98.84	46	97.82	99.30	-41	2,464	-1.66%
2019/08/14	54	103.35	6	101.42	101.00	48	2,476	1.94%
2019/08/13	0	0.00	15	101.33	100.50	-15	2,484	-0.60%
2019/08/12	10	104.15	2	104.25	103.50	8	2,533	0.32%
2019/08/08	3	109.83	7	110.21	112.00	-4	2,625	-0.15%
2019/08/07	3	108.83	14	108.50	105.50	-11	2,604	-0.42%
2019/08/06	18	108.36	3	106.00	108.50	15	2,646	0.57%
2019/08/05	2	111.50	33	110.94	107.00	-31	2,683	-1.16%
2019/08/02	27	113.67	32	112.13	113.50	-5	2,685	-0.19%
2019/08/01	161	113.53	111	113.63	114.00	50	2,652	1.89%	大買/大賣/
2019/07/31	28.1	104.75	2	104.50	104.00	26.1	2,468	1.06%
2019/07/30	1.4	106.21	0	0.00	103.00	1.4	2,459	0.06%
2019/07/29	6	108.83	2	107.00	106.50	4	2,467	0.16%
2019/07/26	6	110.67	5	111.80	111.50	1	2,484	0.04%
2019/07/25	69	110.28	70	110.04	110.50	-1	2,336	-0.04%
2019/07/24	1	98.70	0	0.00	100.50	1	2,174	0.05%
2019/07/23	3	100.50	2	98.90	98.60	1	2,210	0.05%
2019/07/22	4	96.55	3	96.67	97.70	1	2,208	0.05%
2019/07/10	0	0.00	1	92.10	92.50	-1	2,971	-0.03%
2019/07/09	0	0.00	1	93.30	92.30	-1	2,992	-0.03%
2019/07/05	1	94.60	0	0.00	95.20	1	2,990	0.03%
2019/07/03	1	95.90	0	0.00	94.40	1	3,066	0.03%
2019/06/28	0	0.00	2	92.05	91.50	-2	3,029	-0.07%
2019/06/27	1	92.80	0	0.00	92.60	1	3,035	0.03%
2019/06/26	0	0.00	1	91.70	91.80	-1	3,035	-0.03%
2019/06/24	1	94.30	2	94.15	93.60	-1	3,021	-0.03%
2019/06/21	2	96.00	0	0.00	94.00	2	3,014	0.07%
2019/06/19	1	94.90	0	0.00	95.40	1	2,962	0.03%
2019/06/12	0	0.00	1	95.20	94.70	-1	2,958	-0.03%
2019/06/03	0	0.00	2	90.70	90.50	-2	3,002	-0.07%
2019/05/31	0	0.00	2	92.80	93.00	-2	3,005	-0.07%
2019/05/30	1	92.60	2	92.20	93.00	-1	3,008	-0.03%
2019/05/29	0	0.00	1	91.20	90.70	-1	3,002	-0.03%
2019/05/28	2	90.85	2	90.70	91.50	0	3,010	0.00%
2019/05/27	2	90.20	1	88.50	90.80	1	3,003	0.03%
2019/05/24	4	89.78	6	90.07	89.00	-2	3,004	-0.07%
2019/05/23	3	88.90	4	87.88	88.70	-1	3,011	-0.03%
2019/05/22	3	91.90	0	0.00	90.70	3	2,998	0.10%
2019/05/21	1	91.90	4	89.38	91.60	-3	3,000	-0.10%
2019/05/20	2	92.70	1	91.00	91.50	1	3,022	0.03%
2019/05/17	7	93.34	5	90.60	94.10	2	2,990	0.07%
2019/05/16	27	93.42	25	93.91	92.00	2	2,916	0.07%
2019/05/15	3	103.50	10	102.25	100.00	-7	2,776	-0.25%
2019/05/14	3	104.83	4	102.00	102.00	-1	2,728	-0.04%
2019/05/13	2	104.00	2	105.25	106.00	0	2,648	0.00%
2019/05/10	2	101.00	5	102.20	102.50	-3	2,571	-0.12%
2019/05/09	6	102.25	0	0.00	101.00	6	2,521	0.24%
2019/05/08	1	99.50	0	0.00	100.00	1	2,410	0.04%
2019/05/07	0	0.00	2	100.00	102.50	-2	2,385	-0.08%
2019/05/06	1	100.50	9	100.13	99.20	-8	2,340	-0.34%
2019/05/03	4	105.38	1	101.00	104.50	3	2,271	0.13%
2019/05/02	0	0.00	1	102.50	101.50	-1	2,185	-0.05%
2019/04/30	2	98.80	1	99.00	100.50	1	2,155	0.05%
2019/04/29	8	102.00	5	101.50	99.40	3	2,095	0.14%
2019/04/25	9	107.06	5	105.60	104.00	4	1,984	0.20%
2019/04/24	12	106.42	13	106.12	103.50	-1	1,889	-0.05%
2019/04/23	3	105.33	6	106.00	103.00	-3	1,773	-0.17%
2019/04/22	16	103.52	14	101.89	105.00	2	1,642	0.12%
2019/04/19	8	94.76	13	95.66	95.60	-5	1,505	-0.33%
2019/04/18	15	91.69	1	91.70	90.10	14	1,385	1.01%
2019/04/17	1	89.90	6	90.35	90.00	-5	1,309	-0.38%
2019/04/16	1	89.00	1	90.90	91.00	0	1,269	0.00%
2019/04/15	0	0.00	2	86.20	86.60	-2	1,155	-0.17%
2019/04/12	5	84.30	0	0.00	84.10	5	1,136	0.44%
2019/04/09	2	86.70	1	87.50	86.70	1	1,077	0.09%
2019/04/08	0	0.00	5	83.60	86.70	-5	1,004	-0.50%
2019/04/01	0	0.00	1	82.30	82.30	-1	943	-0.11%
2019/03/27	3	81.57	1	81.40	81.40	2	934	0.21%
2019/03/25	0	0.00	5	80.10	80.30	-5	945	-0.53%
2019/03/20	0	0.00	3	81.40	81.50	-3	939	-0.32%
2019/03/14	1	82.50	2	82.50	80.70	-1	972	-0.10%
2019/03/13	5	81.50	1	81.80	82.30	4	973	0.41%
2019/03/11	0	0.00	1	79.10	79.10	-1	964	-0.10%
2019/03/07	0	0.00	5	80.20	79.30	-5	981	-0.51%
2019/02/27	2	81.15	0	0.00	80.30	2	1,010	0.20%
2019/02/25	5	82.90	2	83.50	83.40	3	1,043	0.29%
2019/02/21	0	0.00	5	83.40	84.00	-5	1,037	-0.48%
2019/02/20	5	84.50	2	84.30	84.40	3	1,010	0.30%
2019/02/19	3	83.37	0	0.00	85.20	3	975	0.31%
2019/02/18	0	0.00	2	81.10	80.80	-2	912	-0.22%
2019/02/15	7	80.63	3	80.60	79.60	4	900	0.44%
2019/02/12	0	0.00	2	80.70	81.00	-2	879	-0.23%
2019/01/22	1	78.60	1	78.00	78.00	0	815	0.00%
2019/01/16	2	79.00	5	78.30	80.30	-3	800	-0.37%
2019/01/15	5	77.90	0	0.00	78.10	5	781	0.64%
2019/01/04	0	0.00	1	76.60	75.20	-1	759	-0.13%
2019/01/03	1	77.40	0	0.00	77.50	1	755	0.13%
2018/12/18	0	0.00	2	77.30	76.10	-2	759	-0.26%
2018/12/17	0	0.00	5	80.00	78.70	-5	742	-0.67%
2018/12/13	0	0.00	5	79.20	80.00	-5	722	-0.69%
2018/12/11	5	78.10	0	0.00	78.60	5	684	0.73%
2018/12/10	0	0.00	10	76.56	77.30	-10	671	-1.49%
2018/12/07	10	78.60	0	0.00	78.90	10	658	1.52%
2018/12/06	2	78.40	0	0.00	77.10	2	638	0.31%
2018/12/05	0	0.00	5	78.30	78.20	-5	619	-0.81%
2018/12/04	2	79.90	0	0.00	80.40	2	602	0.33%
2018/12/03	3	81.60	0	0.00	79.90	3	585	0.51%
2018/11/30	0	0.00	2	78.75	78.70	-2	555	-0.36%
2018/11/29	1	77.80	0	0.00	77.70	1	532	0.19%
2018/11/28	7	76.89	1	76.90	77.80	6	503	1.19%
2018/11/27	1	75.20	2	75.35	75.80	-1	467	-0.21%
2018/11/26	1	73.50	1	75.30	75.30	0	456	0.00%
2018/11/22	0	0.00	21	74.79	74.80	-21	418	-5.01%
2018/11/21	1	74.00	0	0.00	73.50	1	383	0.26%
2018/11/20	12	71.44	0	0.00	72.30	12	357	3.36%
2018/11/19	0	0.00	1	70.40	70.50	-1	344	-0.29%
2018/11/16	10	71.15	0	0.00	70.00	10	345	2.89%
2018/11/15	0	0.00	5	70.36	70.50	-5	344	-1.45%
2018/11/13	0	0.00	5	69.00	70.40	-5	346	-1.44%
2018/11/09	2	70.20	0	0.00	70.80	2	354	0.56%
2018/11/08	0	0.00	2	68.70	68.50	-2	345	-0.58%
2018/11/07	10	68.52	8	68.38	68.20	2	347	0.58%
2018/11/06	0	0.00	5	68.04	67.80	-5	367	-1.36%
2018/11/02	0	0.00	15	69.50	69.50	-15	376	-3.99%
2018/11/01	8	69.46	0	0.00	69.20	8	375	2.13%
2018/10/31	5	69.80	5	68.02	68.80	0	371	0.00%
2018/10/30	5	68.50	0	0.00	68.30	5	370	1.35%
2018/10/29	15	68.17	0	0.00	68.00	15	378	3.97%
2018/10/26	1	70.50	0	0.00	67.80	1	384	0.26%
2018/10/25	0	0.00	5	70.20	70.30	-5	375	-1.33%
2018/10/24	0	0.00	5	71.74	72.80	-5	374	-1.34%
2018/10/23	5	75.00	7	73.30	72.90	-2	380	-0.53%
2018/10/22	5	72.80	3	71.80	73.50	2	374	0.53%
2018/10/19	5	72.70	0	0.00	72.70	5	380	1.31%
2018/10/12	1	67.40	1	67.70	70.70	0	482	0.00%
2018/10/11	0	0.00	3	65.83	67.50	-3	555	-0.54%
2018/10/04	0	0.00	5	73.80	74.60	-5	740	-0.67%
2018/10/01	1	74.70	0	0.00	74.70	1	741	0.13%
2018/09/18	5	72.00	0	0.00	71.30	5	758	0.66%
2018/09/07	0	0.00	2	70.10	70.50	-2	782	-0.26%
2018/09/06	0	0.00	5	70.34	70.50	-5	782	-0.64%
2018/08/10	4	71.70	4	72.90	70.80	0	868	0.00%
2018/08/02	1	76.60	1	74.30	74.10	0	839	0.00%
2018/08/01	1	73.80	1	74.90	75.90	0	830	0.00%
2018/07/27	0	0.00	7	75.70	75.40	-7	820	-0.85%
2018/07/23	0	0.00	5	75.50	75.00	-5	807	-0.62%
2018/07/20	4	79.70	2	78.30	80.10	2	795	0.25%
2018/07/19	2	78.80	7	80.80	78.60	-5	770	-0.65%
2018/07/18	5	85.50	0	0.00	83.50	5	725	0.69%
2018/07/17	2	85.45	30	85.00	82.30	-28	653	-4.29%
2018/07/16	12	83.29	3	83.77	84.10	9	602	1.49%
2018/07/13	17	79.99	0	0.00	79.90	17	481	3.53%
2018/07/12	0	0.00	20	77.32	77.80	-20	430	-4.65%
2018/07/11	0	0.00	5	77.00	77.80	-5	433	-1.15%
2018/07/10	10	78.60	0	0.00	78.00	10	430	2.32%
2018/07/09	10	79.00	0	0.00	78.20	10	426	2.34%
2018/07/06	10	77.65	0	0.00	77.70	10	420	2.38%
2018/07/05	0	0.00	15	75.78	76.00	-15	415	-3.61%
2018/07/04	6	77.20	3	76.00	76.60	3	412	0.73%
2018/07/03	5	79.00	23	76.69	76.30	-18	411	-4.38%
2018/07/02	16	79.62	1	78.70	78.10	15	404	3.71%
2018/06/29	10	78.25	0	0.00	77.90	10	387	2.58%
2018/06/28	0	0.00	10	77.15	76.90	-10	384	-2.60%
2018/06/27	30	78.28	5	77.50	77.50	25	379	6.59%
2018/06/26	1	76.50	4	75.90	76.50	-3	371	-0.81%
2018/06/25	25	78.27	20	77.95	77.30	5	368	1.36%
2018/06/22	0	0.00	5	75.30	76.10	-5	359	-1.39%
2018/06/21	5	76.30	0	0.00	76.00	5	359	1.39%
2018/06/20	2	74.55	5	75.90	74.70	-3	358	-0.84%
2018/06/19	1	76.30	5	77.50	76.60	-4	349	-1.14%
2018/06/13	1	81.90	2	80.00	79.50	-1	335	-0.30%
2018/06/06	1	77.00	1	78.00	78.00	0	291	0.00%
2018/06/04	3	78.33	2	77.90	78.00	1	268	0.37%
2018/06/01	1	75.40	2	75.70	75.70	-1	237	-0.42%
2018/05/14	0	0.00	20	64.61	64.50	-20	265	-7.55%
2018/05/11	0	0.00	20	65.09	64.70	-20	268	-7.45%
2018/05/10	20	65.29	0	0.00	65.00	20	270	7.39%
2018/05/09	10	64.80	10	64.16	64.50	0	271	0.00%
2018/05/07	20	65.15	0	0.00	65.20	20	273	7.31%
2018/04/25	0	0.00	5	62.00	62.00	-5	262	-1.90%
2018/04/23	0	0.00	5	65.20	65.00	-5	252	-1.98%
2018/04/20	0	0.00	8	68.04	68.00	-8	246	-3.25%
2018/04/18	0	0.00	5	68.70	68.90	-5	253	-1.97%
2018/04/17	0	0.00	1	69.30	68.20	-1	255	-0.39%
2018/04/13	8	71.13	0	0.00	71.30	8	264	3.03%
2018/04/12	12	71.00	0	0.00	71.20	12	272	4.40%
2018/04/02	0	0.00	4	71.80	71.70	-4	299	-1.33%
2018/03/29	0	0.00	3	71.50	71.30	-3	313	-0.96%
2018/03/28	5	72.30	10	71.95	72.30	-5	319	-1.56%
2018/03/21	10	73.80	0	0.00	73.90	10	323	3.09%
2018/03/19	15	73.23	0	0.00	73.90	15	342	4.38%
2018/03/14	0	0.00	1	72.30	72.20	-1	349	-0.29%
2018/03/13	0	0.00	1	72.90	72.30	-1	350	-0.29%
2018/03/02	0	0.00	5	72.50	72.50	-5	394	-1.27%
2018/03/01	0	0.00	5	73.20	73.60	-5	390	-1.28%
2018/02/26	0	0.00	5	74.50	73.90	-5	390	-1.28%
2018/02/22	0	0.00	10	77.00	77.80	-10	373	-2.68%
2018/02/21	0	0.00	19	77.41	77.30	-19	371	-5.12%
2018/02/01	4.6	77.08	0	0.00	76.30	4.6	377	1.22%
2018/01/30	0	0.00	10	75.13	75.80	-10	407	-2.46%
2018/01/22	5	78.90	0	0.00	77.30	5	438	1.14%
2018/01/19	10	75.70	10	75.59	76.50	0	433	0.00%
2018/01/18	10	77.10	0	0.00	76.50	10	433	2.31%
2018/01/17	0	76.90	6	76.67	76.90	-6	435	-1.37%
2018/01/16	10	77.40	0	0.00	77.30	10	444	2.25%
2018/01/15	5	76.70	0	0.00	77.30	5	443	1.13%
2018/01/12	0	0.00	27	75.78	76.50	-27	441	-6.11%
2018/01/11	0	0.00	1	74.80	75.00	-1	438	-0.23%
2018/01/10	1	72.20	0	0.00	73.40	1	452	0.22%
2018/01/09	0	0.00	1	75.00	74.80	-1	453	-0.22%
2018/01/08	1	78.00	0	0.00	77.00	1	448	0.22%
2018/01/05	0	0.00	2	76.80	77.40	-2	445	-0.45%
2018/01/04	1	76.20	0	0.00	77.30	1	452	0.22%
2018/01/03	1	77.10	0	0.00	77.10	1	456	0.22%