宏捷科 (8086)-凱基-文心券商分點個股進出

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
132.5
漲跌
▲4.0
漲幅
+3.11%
成交量
2,106張
產業
上櫃半導體類股
1335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－凱基-文心券商分點個股進出

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

凱基-文心券商分點個股進出
凱基-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	7	132.50	7	129.71	132.50	0	4,640	0.00%
2024/05/21	16	129.13	16	129.25	128.50	0	4,767	0.00%
2024/05/20	16	130.00	11	128.45	130.00	5	5,075	0.10%
2024/05/17	13.1	128.58	13	128.50	128.50	0.1	5,354	0.00%
2024/05/16	13	129.92	13	129.92	130.00	0	5,652	0.00%
2024/05/15	11	128.50	19	129.71	128.50	-8	5,715	-0.14%
2024/05/14	11	129.00	11	128.91	129.00	0	5,812	0.00%
2024/05/13	12	128.25	17	129.09	128.00	-5	5,957	-0.08%
2024/05/10	14	129.14	14.1	134.11	129.00	-0.1	6,025	0.00%
2024/05/09	13	136.81	10	139.20	136.00	3	6,017	0.05%
2024/05/08	5.1	140.12	4	141.38	141.00	1.1	6,125	0.02%
2024/05/06	24	139.08	16	140.38	137.50	8	6,159	0.13%
2024/05/03	10	139.00	10	139.70	139.00	0	6,128	0.00%
2024/05/02	10	135.50	10	137.05	135.50	0	6,131	0.00%
2024/04/30	10	138.00	11	139.82	138.00	-1	6,128	-0.02%
2024/04/29	11.1	136.97	11	132.14	137.00	0.1	6,095	0.00%
2024/04/26	11	130.00	11	130.73	130.00	0	6,101	0.00%
2024/04/25	11	129.50	11	130.27	129.50	0	6,159	0.00%
2024/04/24	11	133.00	11	132.45	133.00	0	6,199	0.00%
2024/04/23	11	129.50	11	129.36	129.50	0	6,231	0.00%
2024/04/22	11	126.50	11	129.27	126.50	0	6,254	0.00%
2024/04/19	11	130.50	11	133.41	130.50	0	6,244	0.00%
2024/04/18	5	136.00	5	135.20	136.00	0	6,235	0.00%
2024/04/17	1	137.48	0	0.00	137.00	1	6,273	0.02%
2024/04/16	10	132.00	10	133.65	132.00	0	6,267	0.00%
2024/04/15	7	137.00	7	137.79	137.00	0	6,267	0.00%
2024/04/12	1	140.50	0	0.00	139.50	1	6,300	0.02%
2024/04/11	0	142.50	0	0.00	142.00	0	6,385	0.00%
2024/04/10	0	0.00	1	146.00	145.50	-1	6,613	-0.02%
2024/04/09	2	146.00	1	146.50	145.50	1	6,700	0.02%
2024/04/08	6	152.07	1	147.00	146.00	5	6,701	0.07%
2024/04/03	2.1	152.07	0	0.00	153.00	2.1	6,653	0.03%
2024/04/01	0	0.00	0	148.00	146.00	0	6,500	0.00%
2024/03/26	6	155.83	6	149.00	148.00	0	6,672	0.00%
2024/03/25	1	156.50	0	0.00	154.00	1	6,721	0.01%
2024/03/22	0	147.00	0	0.00	152.00	0	6,761	0.00%
2024/03/21	0	0.00	1	150.00	146.50	-1	6,791	-0.01%
2024/03/20	6	150.17	0	0.00	148.00	6	6,725	0.09%
2024/03/19	7	159.21	7	156.43	158.00	0	6,646	0.00%
2024/03/18	0	0.00	1	159.00	158.00	-1	6,507	-0.02%
2024/03/15	1	151.50	2	154.25	153.50	-1	6,533	-0.02%
2024/03/13	1	153.00	0	0.00	153.50	1	6,499	0.02%
2024/03/12	2	157.25	1	160.00	157.50	1	6,554	0.02%
2024/03/11	0	0.00	2	152.75	154.50	-2	6,616	-0.03%
2024/03/08	2	147.25	0	0.00	148.00	2	6,843	0.03%
2024/03/07	5	159.80	5	159.40	155.50	0	6,863	0.00%
2024/03/05	4	158.63	5	159.40	153.00	-1	7,132	-0.01%
2024/03/04	4	149.88	7.1	151.05	149.50	-3.1	6,935	-0.04%
2024/03/01	10	148.00	6	147.33	149.00	4	7,028	0.06%
2024/02/29	3	139.67	2	140.75	141.50	1	7,376	0.01%
2024/02/27	0	136.50	0	0.00	137.50	0	7,583	0.00%
2024/02/26	5	142.00	5	142.50	141.50	0	7,726	0.00%
2024/02/23	2	143.00	3	143.33	142.00	-1	7,717	-0.01%
2024/02/22	5	147.00	8	145.75	145.50	-3	7,700	-0.04%
2024/02/21	5	151.00	13	149.73	147.50	-8	7,663	-0.10%
2024/02/20	14.1	146.66	9.1	145.23	143.50	5	7,390	0.07%
2024/02/19	3	144.00	4	143.75	146.00	-1	7,152	-0.01%
2024/02/16	5	131.00	5	132.00	133.00	0	6,911	0.00%
2024/02/15	1	131.00	0	0.00	131.00	1	6,907	0.01%
2024/02/05	1	129.50	3	127.83	127.50	-2	6,912	-0.03%
2024/02/02	2	127.00	0	123.50	123.00	2	7,017	0.03%
2024/02/01	5	124.00	5.1	125.00	124.50	-0.1	7,181	0.00%
2024/01/30	12	121.00	14	117.61	121.00	-2	7,457	-0.03%
2024/01/29	12	117.00	12	117.46	117.00	0	7,574	0.00%
2024/01/26	13	117.00	13	115.38	117.00	0	7,741	0.00%
2024/01/25	14	115.64	16	119.13	115.50	-2	7,829	-0.03%
2024/01/24	14	118.14	12	117.92	118.00	2	8,076	0.02%
2024/01/23	14	117.07	12	117.67	117.00	2	8,270	0.02%
2024/01/22	12	118.50	17	116.71	118.50	-5	8,375	-0.06%
2024/01/19	22	114.57	23	114.26	115.00	-1	8,337	-0.01%
2024/01/18	14	113.18	14	114.96	113.00	0	8,290	0.00%
2024/01/17	26	118.23	25	116.36	116.50	1	8,260	0.01%
2024/01/16	14	116.39	13	115.27	116.50	1	8,224	0.01%
2024/01/15	18	115.83	22	114.18	116.50	-4	8,198	-0.05%
2024/01/12	16	113.63	12	114.58	113.50	4	8,208	0.05%
2024/01/11	14	114.57	12	115.29	114.50	2	8,179	0.02%
2024/01/10	12	115.50	12	115.83	115.50	0	8,148	0.00%
2024/01/09	11	117.00	11	118.14	117.00	0	8,130	0.00%
2024/01/08	11	117.00	11	119.45	117.00	0	8,104	0.00%
2024/01/05	13	117.00	11	119.00	117.00	2	8,054	0.02%
2024/01/04	12	125.75	12	120.63	118.50	0	7,944	0.00%
2024/01/03	11	120.00	11	125.18	120.00	0	7,701	0.00%
2024/01/02	10	129.00	10	130.40	129.00	0	7,612	0.00%
2023/12/29	16	130.22	16	131.41	131.00	0	7,661	0.00%
2023/12/28	9	131.44	9	128.00	128.00	0	7,880	0.00%
2023/12/27	10	132.00	10	129.65	132.00	0	7,841	0.00%
2023/12/26	10	130.20	10	130.00	130.00	0	7,810	0.00%
2023/12/25	12	127.33	16	128.29	129.50	-4	7,736	-0.05%
2023/12/22	12	124.50	12	121.33	123.50	0	7,629	0.00%
2023/12/21	11	119.00	11	120.05	119.00	0	7,557	0.00%
2023/12/20	17	122.18	19	121.63	122.00	-2	7,532	-0.03%
2023/12/19	16	124.69	12	126.88	122.50	4	7,433	0.05%
2023/12/18	14	130.14	18	131.06	129.50	-4	7,350	-0.05%
2023/12/15	11	134.50	11	135.36	134.50	0	7,320	0.00%
2023/12/14	16	134.16	16	136.06	134.00	0	7,408	0.00%
2023/12/13	11	138.23	11	136.05	136.00	0	7,405	0.00%
2023/12/12	17	141.73	19	138.55	138.00	-2	7,399	-0.03%
2023/12/11	10	140.75	10	140.50	140.50	0	7,360	0.00%
2023/12/08	10	140.70	10	139.00	139.00	0	7,394	0.00%
2023/12/07	16	142.75	16	137.88	137.50	0	7,512	0.00%
2023/12/06	13	139.08	11	141.77	142.00	2	7,637	0.03%
2023/12/05	30	139.67	31	140.45	139.00	-1	7,538	-0.01%
2023/12/04	22	140.09	21	137.88	139.50	1	7,401	0.01%
2023/12/01	36	138.54	28	138.20	137.50	8	7,428	0.11%
2023/11/30	24	135.98	27.1	138.12	139.00	-3.1	7,508	-0.04%
2023/11/29	23	128.67	23.1	130.41	130.50	-0.1	7,336	0.00%
2023/11/28	16	126.59	15	127.30	127.50	1	7,309	0.01%
2023/11/27	13	140.31	12	129.96	125.50	1	7,161	0.01%
2023/11/24	24	129.69	29	135.05	139.00	-5	6,737	-0.07%
2023/11/22	2	122.50	0	0.00	122.50	2	6,286	0.03%
2023/11/21	17	124.00	22	123.66	124.00	-5	6,247	-0.08%
2023/11/20	23.1	123.00	18	123.36	123.00	5.1	6,208	0.08%
2023/11/17	1	127.00	0	0.00	127.00	1	6,142	0.02%
2023/11/16	0	0.00	1	130.50	129.50	-1	6,124	-0.02%
2023/11/15	3	131.33	3	130.00	129.00	0	6,074	0.00%
2023/11/14	2.1	129.52	4	131.50	131.00	-1.9	6,020	-0.03%
2023/11/13	6	131.42	6	131.00	131.00	0	5,958	0.00%
2023/11/10	2	131.25	2	130.50	132.00	0	5,855	0.00%
2023/11/09	6	127.75	3	127.83	129.50	3	5,621	0.05%
2023/11/08	2	119.50	2	121.00	123.00	0	5,388	0.00%
2023/11/07	19	122.21	21	119.31	120.00	-2	5,235	-0.04%
2023/11/06	22	116.27	21	115.69	116.50	1	4,945	0.02%
2023/11/03	22	114.57	23	112.24	112.00	-1	4,829	-0.02%
2023/11/02	15	112.80	14.2	112.20	112.00	0.9	4,675	0.02%
2023/11/01	13	112.92	13	112.65	112.50	0	4,719	0.00%
2023/10/31	17	109.00	17.1	105.21	112.50	-0.1	4,614	0.00%
2023/10/27	15	95.80	15	95.89	95.80	0	4,291	0.00%
2023/10/26	22	96.00	22	96.30	96.00	0	4,311	0.00%
2023/10/25	10	99.80	10	99.23	99.80	0	4,325	0.00%
2023/10/24	0.1	97.70	0	0.00	97.50	0.1	4,317	0.00%
2023/10/20	0	0.00	1	98.60	99.00	-1	4,363	-0.02%
2023/10/17	2	107.75	2	106.50	104.50	0	4,526	0.00%
2023/10/16	20	107.50	20	105.45	107.50	0	4,590	0.00%
2023/10/13	6	106.58	6	107.25	106.50	0	4,614	0.00%
2023/10/12	20	107.43	20	105.43	107.50	0	4,638	0.00%
2023/10/11	20	104.50	20	106.95	104.50	0	4,650	0.00%
2023/10/06	20	107.50	20	108.05	107.50	0	4,674	0.00%
2023/10/05	20.1	107.50	20	108.35	107.50	0.1	4,711	0.00%
2023/09/28	1	109.00	1	109.50	107.50	0	4,924	0.00%
2023/09/26	19	108.50	19	110.24	108.50	0	5,103	0.00%
2023/09/22	10	111.50	11	109.45	111.50	-1	5,146	-0.02%
2023/09/21	8	110.50	8	111.50	110.50	0	5,139	0.00%
2023/09/20	19	112.50	19.3	112.04	112.50	-0.3	5,107	-0.01%
2023/09/19	20	118.70	18.1	113.70	113.50	1.9	5,073	0.04%
2023/09/18	11	118.64	10	119.10	119.00	1	4,963	0.02%
2023/09/15	14	117.93	15	117.10	117.00	-1	4,928	-0.02%
2023/09/14	15.3	118.18	15	118.00	118.00	0.3	4,887	0.01%
2023/09/13	21	119.31	22	118.23	118.00	-1	4,824	-0.02%
2023/09/12	33	118.83	32	121.00	120.50	1	4,754	0.02%
2023/09/11	15	122.47	21	117.67	117.50	-6	4,616	-0.13%
2023/09/08	20	115.13	20	116.38	116.50	0	4,370	0.00%
2023/09/07	22	115.18	23	115.48	115.00	-1	4,311	-0.02%
2023/09/06	10	113.75	10	113.40	114.00	0	4,118	0.00%
2023/09/05	17	111.85	17	111.76	112.00	0	3,955	0.00%
2023/09/04	7	101.85	8.1	103.10	110.00	-1	3,740	-0.03%
2023/09/01	1	99.90	5	101.00	100.00	-4	3,578	-0.11%
2023/08/31	0.1	97.37	1	98.40	97.00	-0.9	3,519	-0.03%
2023/08/30	3	95.63	2	97.30	97.70	1	3,555	0.03%
2023/08/25	0	0.00	1	93.20	93.20	-1	3,585	-0.03%
2023/08/18	1	89.10	0	0.00	87.50	1	3,505	0.03%
2023/08/17	1	89.20	1	89.60	89.90	0	3,515	0.00%
2023/08/09	2	96.70	2	94.90	94.90	0	3,499	0.00%
2023/08/08	6	100.25	1	98.80	99.20	5	3,431	0.15%
2023/08/07	8	99.35	7	100.07	100.00	1	3,397	0.03%
2023/08/04	0	0.00	1	98.98	99.50	-1	3,254	-0.03%
2023/07/26	0	92.00	0	0.00	90.00	0	3,101	0.00%
2023/07/24	1	96.50	0	0.00	95.90	1	3,095	0.03%
2023/07/21	0	0.00	2	97.40	97.50	-2	3,030	-0.07%
2023/07/20	3	100.03	2	98.70	100.00	1	3,024	0.03%
2023/07/19	2	97.50	1	97.80	96.20	1	2,932	0.03%
2023/07/18	3	97.20	0	0.00	96.50	3	2,905	0.10%
2023/07/17	1	97.70	1	98.70	96.60	0	2,913	0.00%
2023/07/14	1	97.90	0	0.00	97.60	1	2,935	0.03%
2023/07/12	0	99.60	1	103.50	99.20	-1	2,963	-0.03%
2023/07/11	1	102.49	3	100.33	103.00	-2	2,923	-0.07%
2023/07/10	3	99.50	4	98.58	99.90	-1	2,853	-0.04%
2023/07/07	3	97.37	4	98.00	96.40	-1	2,797	-0.04%
2023/07/06	4	101.25	2	96.95	101.00	2	2,753	0.07%
2023/07/05	2	96.25	0	0.00	93.90	2	2,569	0.08%
2023/07/04	0	0.00	4	91.00	92.20	-4	2,486	-0.16%
2023/07/03	3	90.07	0	0.00	91.30	3	2,511	0.12%
2023/06/30	0	0.00	1	90.00	90.30	-1	2,543	-0.04%
2023/06/29	5	87.80	6	88.40	88.50	-1	2,648	-0.04%
2023/06/28	1	87.90	0	0.00	88.00	1	2,944	0.03%
2023/06/27	1	86.00	0	0.00	86.00	1	3,058	0.03%
2023/06/26	0.1	86.80	0	0.00	86.30	0.1	3,127	0.00%
2023/06/19	0	0.00	1	89.50	89.30	-1	3,181	-0.03%
2023/06/15	1	91.80	0	0.00	92.00	1	3,176	0.03%
2023/06/14	0	0.00	1	89.90	88.60	-1	3,176	-0.03%
2023/06/13	1.1	90.77	0	0.00	90.70	1.1	3,171	0.03%
2023/06/12	0	0.00	1	90.60	89.80	-1	3,162	-0.03%
2023/06/09	1	90.60	1	91.00	90.30	0	3,153	0.00%
2023/06/08	1	90.20	1	93.10	90.10	0	3,136	0.00%
2023/06/07	5	93.36	3	92.67	93.20	2	3,092	0.06%
2023/06/06	1	89.50	0	0.00	89.60	1	2,970	0.03%
2023/06/05	4	91.43	0	0.00	90.00	4	2,919	0.14%
2023/06/02	1	87.10	2	88.05	88.10	-1	2,829	-0.04%
2023/05/22	0	0.00	1	79.70	80.20	-1	2,834	-0.04%
2023/05/18	0	0.00	0	78.10	78.00	0	2,834	0.00%
2023/05/17	0	0.00	0.1	77.80	77.40	-0.1	2,828	0.00%
2023/05/16	1	77.30	0	0.00	77.20	1	2,814	0.04%
2023/05/15	1	76.30	0	0.00	76.80	1	2,805	0.04%
2023/05/09	0.1	79.00	0	0.00	78.80	0.1	2,816	0.00%
2023/05/05	0	0.00	1	80.50	80.10	-1	2,834	-0.04%
2023/05/04	1	81.70	0	0.00	81.20	1	2,828	0.04%
2023/05/03	0	0.00	6	82.00	82.10	-6	2,846	-0.21%
2023/05/02	6	85.60	0	0.00	84.30	6	2,862	0.21%
2023/04/28	1	83.90	3	82.77	82.80	-2	2,943	-0.07%
2023/04/26	1	82.70	0	0.00	82.00	1	2,971	0.03%
2023/04/25	1	83.41	0	0.00	83.00	1	2,969	0.03%
2023/04/20	0	0.00	0.1	91.80	90.60	-0.1	2,945	0.00%
2023/04/17	0	0.00	1	93.70	93.90	-1	3,010	-0.03%
2023/04/14	0	90.90	0	0.00	90.40	0	2,968	0.00%
2023/04/13	0.1	92.20	0	92.50	90.40	0.1	2,945	0.00%
2023/04/12	5	93.70	5	94.30	93.40	0	2,911	0.00%
2023/04/10	2	90.40	2	91.30	91.00	0	2,772	0.00%
2023/04/07	6.1	90.79	5	90.66	90.60	1.1	2,734	0.04%
2023/04/06	0	0.00	1	88.70	89.00	-1	2,638	-0.04%
2023/03/31	9	86.18	8	86.46	87.20	1	2,585	0.04%
2023/03/30	2	87.05	1	87.10	87.80	1	2,526	0.04%
2023/03/28	1	80.50	1.6	82.39	82.30	-0.6	2,095	-0.03%
2023/03/27	1	80.00	3	81.87	82.80	-2	1,974	-0.10%
2023/03/24	1	80.90	1	79.70	80.90	0	1,894	0.00%
2023/03/23	0	0.00	1	78.10	78.10	-1	1,841	-0.05%
2023/03/20	0.3	77.89	1	78.20	77.30	-0.7	1,850	-0.04%
2023/03/15	0	0.00	1	75.20	74.00	-1	1,808	-0.06%
2023/03/10	0.1	75.90	5	75.30	75.30	-4.9	1,871	-0.26%
2023/03/08	4	78.90	0	0.00	78.90	4	1,918	0.21%
2023/03/06	0.2	79.00	0	0.00	79.30	0.2	1,982	0.01%
2023/03/03	0	0.00	4	75.00	77.50	-4	2,067	-0.19%
2023/02/21	1	80.60	1	82.10	79.20	0	2,423	0.00%
2023/02/16	2	77.30	0	0.00	77.10	2	2,312	0.09%
2023/02/13	2	76.50	0	0.00	76.30	2	2,419	0.08%
2023/01/31	1	78.00	0	0.00	79.50	1	2,460	0.04%
2023/01/30	0	0.00	1	80.20	79.90	-1	2,435	-0.04%
2023/01/17	3	73.80	3	74.00	74.20	0	2,326	0.00%
2023/01/10	1	75.20	0	0.00	74.20	1	2,221	0.05%
2023/01/05	9	71.78	9	72.90	71.90	0	2,069	0.00%
2022/12/29	0	68.40	0	0.00	69.10	0	2,026	0.00%
2022/12/19	0	72.00	0	0.00	71.20	0	2,137	0.00%
2022/12/06	1	73.10	0	0.00	73.20	1	2,080	0.05%
2022/12/05	0	0.00	5	76.64	74.50	-5	2,069	-0.24%
2022/12/02	6	76.00	1	76.20	76.10	5	2,032	0.25%
2022/11/30	0	0.00	1	77.00	75.40	-1	1,996	-0.05%
2022/11/24	30	79.37	31	79.64	81.50	-1	2,007	-0.05%
2022/11/23	1	75.40	0	0.00	75.50	1	1,717	0.06%
2022/11/11	7	69.76	7	65.30	65.80	0	1,720	0.00%
2022/11/10	0	0.00	7	65.40	66.90	-7	1,656	-0.42%
2022/11/08	0	0.00	3	65.40	62.70	-3	1,608	-0.19%
2022/11/07	0	0.00	1	63.50	63.60	-1	1,598	-0.06%
2022/11/03	4	62.53	2	63.30	63.40	2	1,598	0.13%
2022/11/02	0	0.00	1	63.30	63.30	-1	1,583	-0.06%
2022/11/01	4	62.30	4	62.78	63.10	0	1,571	0.00%
2022/10/31	0	0.00	5	61.60	61.80	-5	1,530	-0.33%
2022/10/13	0	0.00	1	56.10	55.20	-1	1,456	-0.07%
2022/10/06	10	64.90	0	0.00	63.70	10	1,440	0.69%
2022/09/30	0	0.00	5	58.04	60.90	-5	1,383	-0.36%
2022/09/29	0	0.00	1	59.80	60.20	-1	1,383	-0.07%
2022/09/27	0	0.00	1	63.90	63.50	-1	1,407	-0.07%
2022/09/23	0	70.80	0	0.00	70.20	0	1,429	0.00%
2022/09/22	0	0.00	0.1	69.90	71.50	-0.1	1,445	-0.01%
2022/09/21	0	71.70	0	0.00	71.40	0	1,442	0.00%
2022/09/16	2	75.30	0	0.00	74.50	2	1,459	0.14%
2022/09/15	0	0.00	1	76.40	76.50	-1	1,465	-0.07%
2022/09/13	1.1	77.18	0	0.00	76.20	1.1	1,498	0.07%
2022/09/06	0	0.00	1	75.50	75.50	-1	1,579	-0.06%
2022/08/31	1	83.10	1	82.60	82.00	0	1,524	0.00%
2022/08/24	3	78.20	2	81.30	77.20	1	1,540	0.06%
2022/08/23	0	0.00	0.1	79.90	82.00	-0.1	1,536	-0.01%
2022/08/17	0.1	76.64	0	0.00	76.80	0.1	1,514	0.01%
2022/08/09	10	72.50	10	71.60	71.60	0	1,638	0.00%
2022/08/02	0	71.60	0	0.00	71.60	0	1,654	0.00%
2022/07/14	0	0.00	6	69.70	72.80	-6	1,835	-0.33%
2022/07/12	1	70.30	0	0.00	68.60	1	1,825	0.05%
2022/07/11	2	71.30	2	71.25	71.40	0	1,825	0.00%
2022/07/07	0	0.00	1	68.90	69.10	-1	1,815	-0.06%
2022/07/06	6	68.48	0	0.00	66.10	6	1,824	0.33%
2022/07/05	1	70.10	2	71.45	70.70	-1	1,812	-0.06%
2022/06/27	1	85.60	0	0.00	84.90	1	1,802	0.06%
2022/06/24	1	81.70	0	0.00	82.20	1	1,808	0.06%
2022/06/21	0	83.20	0	0.00	83.20	0	1,825	0.00%
2022/06/16	1	90.90	1	91.50	86.20	0	1,825	0.00%
2022/06/15	0	0.00	2	91.20	91.00	-2	1,818	-0.11%
2022/06/13	2	88.25	0	0.00	88.10	2	1,867	0.11%
2022/06/08	2	93.00	0	0.00	92.90	2	1,988	0.10%
2022/06/07	1	95.20	0	0.00	94.60	1	1,983	0.05%
2022/06/06	7	96.30	4	96.18	96.70	3	1,972	0.15%
2022/06/01	0	0.00	3	96.07	95.40	-3	1,958	-0.15%
2022/05/31	3	93.77	1	94.50	94.40	2	1,934	0.10%
2022/05/30	1	89.70	1	89.60	90.10	0	1,943	0.00%
2022/05/27	0	0.00	2	86.90	88.20	-2	1,926	-0.10%
2022/05/26	1	84.10	0	0.00	84.10	1	1,914	0.05%
2022/05/25	1	84.40	0	0.00	84.90	1	1,933	0.05%
2022/05/19	1	85.20	0	0.00	88.00	1	1,989	0.05%
2022/05/18	5	88.34	0	0.00	88.00	5	2,001	0.25%
2022/05/17	0	0.00	2	87.40	88.80	-2	1,971	-0.10%
2022/05/16	1	82.50	0	0.00	82.00	1	1,938	0.05%
2022/05/11	1	82.10	1	81.90	83.40	0	2,082	0.00%
2022/05/10	1	82.50	1	78.30	82.30	0	2,107	0.00%
2022/05/09	0	0.00	1	80.20	80.00	-1	2,170	-0.05%
2022/05/05	1	82.70	1	83.30	85.30	0	2,191	0.00%
2022/04/29	1	85.90	0.1	86.00	84.00	0.9	2,152	0.04%
2022/04/22	1	93.50	0	0.00	94.00	1	2,131	0.05%
2022/04/18	1	92.60	1	91.50	91.50	0	2,333	0.00%
2022/04/13	0	0.00	1	98.00	98.00	-1	2,452	-0.04%
2022/04/12	2	97.10	2	97.70	97.60	0	2,501	0.00%
2022/04/11	0	95.50	0	0.00	95.00	0	2,500	0.00%
2022/04/08	1	97.50	0	0.00	97.60	1	2,513	0.04%
2022/04/07	0	0.00	0.1	96.00	95.70	-0.1	2,509	0.00%
2022/03/29	1	102.00	1	103.00	103.00	0	2,559	0.00%
2022/03/21	5	104.50	5	105.50	101.50	0	2,741	0.00%
2022/03/17	10	100.50	12	100.84	101.50	-2	2,748	-0.07%
2022/03/16	1	98.30	0	0.00	98.00	1	2,722	0.04%
2022/03/11	41	97.12	40	98.25	98.20	1	2,642	0.04%
2022/03/03	5	110.00	5	111.00	110.00	0	2,628	0.00%
2022/02/22	1	105.50	0	0.00	104.50	1	2,759	0.04%
2022/02/15	0	109.50	0	0.00	107.50	0	2,937	0.00%
2022/02/14	0	110.00	0	0.00	108.50	0	2,902	0.00%
2022/02/11	1	113.50	0	0.00	113.50	1	2,876	0.03%
2022/02/09	0	111.50	0	0.00	114.50	0	2,845	0.00%
2022/01/12	0	120.00	0	0.00	119.00	0	3,707	0.00%
2022/01/11	1	126.02	0	0.00	125.50	1	3,610	0.03%
2022/01/10	0	128.50	0	0.00	130.50	0	3,587	0.00%
2022/01/07	2	129.54	0	0.00	130.50	2	3,580	0.06%
2022/01/06	0	0.00	2	136.00	136.00	-2	3,506	-0.06%
2022/01/05	0	140.50	0	0.00	138.50	0	3,510	0.00%
2021/12/30	0	0.00	0.1	142.00	142.00	-0.1	3,549	0.00%
2021/12/24	0	0.00	2	142.25	141.50	-2	3,727	-0.05%
2021/12/23	0	142.00	0	0.00	141.00	0	3,746	0.00%
2021/12/22	0	0.00	1	139.50	139.50	-1	3,769	-0.03%
2021/12/20	0	134.00	1	133.50	133.50	-1	3,731	-0.03%
2021/12/17	1	135.52	0	0.00	137.50	1	3,723	0.03%
2021/12/15	0	0.00	0	139.50	140.00	0	3,687	0.00%
2021/12/14	0	140.00	3	140.33	139.50	-3	3,746	-0.08%
2021/12/13	1	143.00	3	144.67	144.00	-2	3,887	-0.05%
2021/12/07	0	146.50	0	0.00	146.00	0	4,097	0.00%
2021/12/02	0	0.00	1	146.50	146.00	-1	4,229	-0.02%
2021/11/30	2	149.00	0.5	149.00	147.00	1.5	4,382	0.03%
2021/11/29	0	0.00	2	147.25	147.00	-2	4,439	-0.05%
2021/11/26	1	142.00	2	145.00	145.00	-1	4,498	-0.02%
2021/11/25	0	0.00	1	148.00	148.00	-1	4,473	-0.02%
2021/11/24	1	148.00	0	0.00	149.00	1	4,490	0.02%
2021/11/22	1	156.50	1	155.00	156.00	0	4,482	0.00%
2021/11/19	2	157.00	1	157.50	156.00	1	4,636	0.02%
2021/11/17	3	156.17	1	157.50	157.50	2	4,698	0.04%
2021/11/16	5	153.80	2	154.50	154.50	3	4,643	0.06%
2021/11/15	1	152.00	0	0.00	151.50	1	4,594	0.02%
2021/11/12	1	151.00	1	153.50	152.50	0	4,614	0.00%
2021/11/10	1	150.50	1	151.50	151.50	0	4,664	0.00%
2021/11/08	0	150.50	0	0.00	149.00	0	4,654	0.00%
2021/11/04	5	151.30	8	150.69	150.00	-3	4,693	-0.06%
2021/11/03	3	155.00	3	155.00	155.00	0	4,630	0.00%
2021/11/02	6	162.00	5	155.30	154.00	1	4,621	0.02%
2021/11/01	2	161.00	3	161.00	161.00	-1	4,584	-0.02%
2021/10/29	9	163.50	1	160.50	159.50	8	4,642	0.17%
2021/10/28	0	0.00	0.1	160.71	158.50	-0.1	4,492	0.00%
2021/10/27	5	158.91	5	161.10	161.50	0	4,457	0.00%
2021/10/26	1	148.00	1	145.50	149.00	0	4,249	0.00%
2021/10/22	1	140.50	0	0.00	140.00	1	4,315	0.02%
2021/10/20	1	143.50	0	0.00	143.50	1	4,338	0.02%
2021/10/19	0	0.00	1	143.50	143.00	-1	4,470	-0.02%
2021/10/18	1	140.00	0	0.00	139.00	1	4,745	0.02%
2021/10/15	0.1	140.00	0	0.00	140.00	0.1	4,962	0.00%
2021/10/14	1	137.00	0	0.00	136.00	1	5,063	0.02%
2021/10/13	1	136.00	1	133.00	133.50	0	5,126	0.00%
2021/10/12	1	138.00	0	0.00	136.50	1	5,191	0.02%
2021/10/08	0	0.00	1	146.00	142.00	-1	5,281	-0.02%
2021/10/07	1	141.00	1	142.50	141.50	0	5,378	0.00%
2021/10/05	0	137.50	0	0.00	138.50	0	5,874	0.00%
2021/10/04	0	0.00	0.1	135.50	132.00	-0.1	6,024	0.00%
2021/09/30	2	140.50	1	141.50	143.50	1	6,511	0.02%
2021/09/29	3	140.00	3	141.33	140.50	0	6,543	0.00%
2021/09/27	0	0.00	2	152.50	149.50	-2	6,785	-0.03%
2021/09/24	1.1	151.00	6	151.50	150.50	-4.9	6,839	-0.07%
2021/09/23	0	0.00	0	150.50	150.00	0	6,992	0.00%
2021/09/22	6.1	150.58	9	152.06	149.50	-2.9	7,012	-0.04%
2021/09/17	4	150.50	7	148.64	150.50	-3	7,006	-0.04%
2021/09/16	17	148.59	4	146.75	144.50	13	7,056	0.18%
2021/09/15	13	149.23	12	149.04	150.00	1	7,098	0.01%
2021/09/14	0	0.00	3	159.83	159.50	-3	7,042	-0.04%
2021/09/13	3	159.17	0	0.00	157.00	3	7,067	0.04%
2021/09/08	0.1	166.00	0	0.00	164.00	0.1	7,095	0.00%
2021/09/07	5	173.00	2	164.75	165.00	3	7,193	0.04%
2021/09/03	4	175.13	33.2	173.49	174.00	-29.2	7,311	-0.40%
2021/09/02	30.2	176.75	0	0.00	175.00	30.2	7,603	0.40%
2021/09/01	0.2	169.50	1	171.00	175.00	-0.9	7,580	-0.01%
2021/08/31	1	167.00	1	165.50	168.50	0	7,481	0.00%
2021/08/30	2	169.00	1	166.00	166.00	1	7,499	0.01%
2021/08/25	2	164.75	2	168.75	170.00	0	7,537	0.00%
2021/08/23	1	148.50	1	155.50	155.00	0	7,405	0.00%
2021/08/20	1	144.50	1	145.50	145.00	0	7,416	0.00%
2021/08/18	1	142.50	0	0.00	150.00	1	7,845	0.01%
2021/08/13	0	0.00	1	151.50	145.00	-1	7,943	-0.01%
2021/08/11	0	0.00	1	154.50	152.00	-1	8,010	-0.01%
2021/08/05	1	166.00	1	163.50	163.50	0	8,291	0.00%
2021/08/04	1	166.00	2	166.50	165.50	-1	8,341	-0.01%
2021/08/03	1	163.50	0	0.00	162.00	1	8,289	0.01%
2021/08/02	0	0.00	0.1	161.50	161.50	-0.1	8,306	0.00%
2021/07/29	3	166.50	3	163.00	167.00	0	8,323	0.00%
2021/07/28	0	0.00	1	163.00	165.00	-1	8,391	-0.01%
2021/07/27	0	0.00	2	172.00	169.50	-2	8,463	-0.02%
2021/07/26	1	176.50	0.1	177.50	177.50	0.9	8,524	0.01%
2021/07/23	1	179.00	2	179.42	176.00	-1	8,542	-0.01%
2021/07/22	5.1	188.43	3.1	187.71	183.50	2	8,500	0.02%
2021/07/21	2	183.75	3	183.17	187.50	-1	8,323	-0.01%
2021/07/20	0	0.00	0.2	173.50	173.50	-0.2	8,132	0.00%
2021/07/19	2	178.75	1.1	183.14	181.00	0.9	8,090	0.01%
2021/07/16	2	179.50	5	179.20	178.00	-3	8,076	-0.04%
2021/07/15	1	185.50	1	185.50	186.00	0	8,031	0.00%
2021/07/14	0.1	184.89	0	0.00	187.00	0.1	7,974	0.00%
2021/07/13	25.1	189.39	27	190.41	181.50	-2	7,875	-0.02%
2021/07/12	7.1	184.66	5.4	183.16	187.00	1.6	7,644	0.02%
2021/07/09	10	170.10	10	171.65	171.00	0	7,354	0.00%
2021/07/08	12	168.67	11	170.27	170.00	1	7,228	0.01%
2021/07/07	1	166.00	0	0.00	167.50	1	7,034	0.01%
2021/07/06	9	163.00	9	160.00	160.50	0	6,822	0.00%
2021/07/05	1	162.50	0	0.00	161.50	1	6,856	0.01%
2021/07/02	5	157.00	4	154.13	160.50	1	6,846	0.01%
2021/07/01	0	0.00	2	152.25	150.00	-2	6,993	-0.03%
2021/06/29	10	154.00	13	156.73	154.00	-3	6,883	-0.04%
2021/06/28	12	155.96	11	156.45	156.50	1	6,977	0.01%
2021/06/25	1	156.00	1	158.50	155.00	0	6,965	0.00%
2021/06/24	18	155.53	16	158.06	155.50	2	6,906	0.03%
2021/06/22	6	150.00	3	148.50	148.50	3	6,674	0.04%
2021/06/16	1	150.00	1	155.00	148.50	0	6,684	0.00%
2021/06/15	1	151.00	0	0.00	151.00	1	6,544	0.02%
2021/06/11	1	149.01	0	0.00	147.00	1	6,582	0.02%
2021/06/10	15	150.57	15	152.10	147.00	0	6,566	0.00%
2021/06/07	0	0.00	2	138.00	138.50	-2	6,302	-0.03%
2021/06/03	0	139.00	1	137.50	137.50	-1	6,390	-0.02%
2021/06/02	2	137.00	0	0.00	136.00	2	6,376	0.03%
2021/05/27	1	138.00	1	140.50	138.00	0	6,266	0.00%
2021/05/26	0	0.00	1	141.00	135.50	-1	6,186	-0.02%
2021/05/24	0	0.00	1	122.50	123.00	-1	5,848	-0.02%
2021/05/20	1	117.00	50	118.22	117.00	-49	5,981	-0.82%
2021/05/19	1	119.50	0	0.00	121.50	1	6,021	0.02%
2021/05/18	51	121.99	1	120.50	123.00	50	6,011	0.83%
2021/05/17	0	0.00	1	118.50	117.00	-1	6,035	-0.02%
2021/05/14	50	118.80	50	115.48	116.00	0	6,001	0.00%
2021/05/13	9	118.28	11	115.18	121.50	-2	6,052	-0.03%
2021/05/12	25	109.00	40	114.69	113.00	-15	6,237	-0.24%
2021/05/11	15	120.50	1	123.50	119.00	14	6,303	0.22%
2021/05/10	1	130.00	0	0.00	129.50	1	6,376	0.02%
2021/05/07	1	133.93	8	134.50	134.50	-7	6,490	-0.11%
2021/05/06	0	0.00	1	130.00	124.00	-1	6,531	-0.02%
2021/05/05	13	131.54	19	130.84	127.00	-6	6,646	-0.09%
2021/05/04	23	128.22	14	130.50	129.00	9	6,867	0.13%
2021/05/03	10	145.45	11	147.59	141.50	-1	7,454	-0.01%
2021/04/29	5	158.00	5	156.00	156.00	0	7,692	0.00%
2021/04/28	9	158.61	11	159.82	158.00	-2	7,845	-0.03%
2021/04/27	9	156.39	5	156.90	159.00	4	7,982	0.05%
2021/04/26	1	152.00	0	0.00	152.00	1	8,109	0.01%
2021/04/23	6	150.00	6	151.67	152.00	0	8,168	0.00%
2021/04/22	2	154.50	2	156.00	148.50	0	8,232	0.00%
2021/04/20	3.2	157.56	4	157.25	159.00	-0.8	8,825	-0.01%
2021/04/16	1	154.00	0	0.00	152.50	1	9,471	0.01%
2021/04/14	5	156.60	10	150.30	155.00	-5	9,509	-0.05%
2021/04/13	4	161.25	0	0.00	158.50	4	9,638	0.04%
2021/04/12	3	168.00	2	164.00	163.00	1	9,678	0.01%
2021/04/09	8	167.69	0	0.00	164.00	8	9,762	0.08%
2021/04/08	0	0.00	1	168.53	166.50	-1	9,878	-0.01%
2021/04/07	5	166.70	2.2	165.73	165.50	2.8	9,876	0.03%
2021/04/06	0	0.00	1	156.00	157.00	-1	9,798	-0.01%
2021/04/01	0	156.50	0	0.00	153.00	0	10,358	0.00%
2021/03/31	0	0.00	1	155.00	156.00	-1	10,433	-0.01%
2021/03/29	2	146.50	0	0.00	147.50	2	10,529	0.02%
2021/03/24	0	0.00	31	142.50	142.50	-31	10,613	-0.29%
2021/03/23	10	142.00	10	142.50	142.50	0	10,681	0.00%
2021/03/22	16	140.84	1	140.50	141.00	15	10,744	0.14%
2021/03/19	16	145.50	0	0.00	144.50	16	10,707	0.15%
2021/03/17	2	149.25	1	147.00	146.00	1	10,821	0.01%
2021/03/09	1	146.00	1	148.00	149.50	0	11,559	0.00%
2021/03/03	0.1	159.00	0	0.00	163.00	0.1	12,440	0.00%
2021/03/02	1	162.00	2	162.50	161.00	-1	12,817	-0.01%
2021/02/26	1	160.50	0	0.00	159.50	1	12,899	0.01%
2021/02/25	0	0.00	1	166.50	166.00	-1	12,939	-0.01%
2021/02/22	1	170.00	3	169.00	171.00	-2	13,582	-0.01%
2021/02/18	0	0.00	1	165.00	164.50	-1	14,899	-0.01%
2021/02/17	0.1	164.50	2	164.00	164.50	-1.9	15,466	-0.01%
2021/02/05	2	156.50	0	0.00	156.00	2	15,559	0.01%
2021/02/04	0	158.00	9	158.44	159.50	-9	15,583	-0.06%
2021/02/03	12	168.13	16	170.78	163.00	-4	15,439	-0.03%
2021/02/02	25	163.88	11	164.41	168.00	14	15,199	0.09%
2021/02/01	6	152.00	12	153.75	155.50	-6	15,066	-0.04%
2021/01/29	0	0.00	8	160.50	155.00	-8	14,987	-0.05%
2021/01/28	20	160.58	0	0.00	160.00	20	14,856	0.13%
2021/01/27	21	166.21	13	167.73	166.50	8	14,893	0.05%
2021/01/26	27	167.98	25	167.98	163.00	2	14,728	0.01%
2021/01/25	14	172.54	14	170.07	167.00	0	14,401	0.00%
2021/01/22	7	160.29	26	158.54	166.00	-19	13,660	-0.14%
2021/01/21	4.2	152.00	7	151.29	151.00	-2.8	13,328	-0.02%
2021/01/20	0	0.00	1	149.50	146.50	-1	13,151	-0.01%
2021/01/19	9	149.00	56	149.89	150.00	-47	12,974	-0.36%
2021/01/18	2	142.25	1	141.50	142.50	1	12,790	0.01%
2021/01/15	21	142.00	4	143.63	142.50	17	12,768	0.13%
2021/01/14	20	147.30	12	152.04	146.00	8	12,692	0.06%
2021/01/13	43	149.84	15	145.00	149.00	28	12,473	0.22%
2021/01/12	2	142.75	131	142.52	140.00	-129	12,074	-1.07%	大賣/鉅額交易
2021/01/11	11	144.73	49	145.31	144.50	-38	11,881	-0.32%
2021/01/08	0.3	134.00	70	132.50	134.00	-69.7	11,457	-0.61%
2021/01/07	75	133.43	0	0.00	132.50	75	11,486	0.65%
2021/01/06	42	134.58	6	139.17	133.50	36	11,728	0.31%
2021/01/05	17	137.06	56	138.04	138.50	-39	11,645	-0.33%
2021/01/04	56	137.10	8	134.00	138.50	48	11,776	0.41%
2020/12/31	24	136.83	0	0.00	135.00	24	11,690	0.21%
2020/12/30	52	137.06	2	138.00	137.00	50	11,732	0.43%
2020/12/29	20	137.40	5	136.50	136.50	15	11,841	0.13%
2020/12/28	33	136.09	101	138.61	138.00	-68	11,835	-0.57%	大賣/
2020/12/25	11	128.36	2	130.25	131.00	9	11,339	0.08%
2020/12/24	31	127.74	42	129.31	127.00	-11	11,406	-0.10%
2020/12/23	30	125.73	1	126.00	128.00	29	11,591	0.25%
2020/12/21	40	121.25	1	125.50	126.00	39	11,830	0.33%
2020/12/17	2	125.00	1	124.50	125.50	1	12,014	0.01%
2020/12/16	1	123.50	0	0.00	123.50	1	12,000	0.01%
2020/12/15	0	0.00	10	119.50	119.00	-10	12,041	-0.08%
2020/12/09	5	129.30	4	129.50	128.50	1	13,476	0.01%
2020/12/08	1	123.50	0	0.00	124.50	1	13,588	0.01%
2020/12/07	20	124.25	10	124.00	123.00	10	13,556	0.07%
2020/12/04	19	129.00	9	129.00	129.00	10	13,392	0.07%
2020/12/03	20	132.00	11	134.09	128.00	9	13,218	0.07%
2020/12/02	73	130.76	75	129.44	131.00	-2	12,834	-0.02%
2020/12/01	6	120.50	6	122.50	123.50	0	12,089	0.00%
2020/11/27	13	121.54	12	122.50	122.00	1	11,996	0.01%
2020/11/26	8	123.63	4	122.88	124.50	4	11,870	0.03%
2020/11/25	2	117.75	22	119.55	117.00	-20	11,431	-0.17%
2020/11/24	6	120.50	6.2	121.80	120.50	-0.2	11,304	0.00%
2020/11/23	14	124.18	6	126.75	122.00	8	11,216	0.07%
2020/11/20	17	121.35	15	122.87	126.00	2	10,951	0.02%
2020/11/19	12	121.00	12	121.17	121.00	0	10,676	0.00%
2020/11/18	12.2	120.81	12	120.63	121.50	0.2	10,487	0.00%
2020/11/17	33	121.94	34	123.35	118.50	-1	10,075	-0.01%
2020/11/16	23	117.24	15	118.00	119.00	8	9,131	0.09%
2020/11/13	0	0.00	8	104.00	108.50	-8	8,563	-0.09%
2020/11/12	0	0.00	2	104.00	104.50	-2	8,433	-0.02%
2020/11/11	8	102.50	2	102.25	102.50	6	8,359	0.07%
2020/11/10	2	101.25	0	0.00	100.50	2	8,369	0.02%
2020/11/06	0	0.00	1	103.00	103.00	-1	8,358	-0.01%
2020/11/04	4	103.25	5	103.10	102.50	-1	8,368	-0.01%
2020/11/03	1	100.50	0	0.00	100.50	1	8,487	0.01%
2020/10/30	0	0.00	1	100.50	98.50	-1	8,509	-0.01%
2020/10/26	4	103.50	4	104.50	102.00	0	8,498	0.00%
2020/10/23	1	103.50	2	103.25	104.00	-1	8,564	-0.01%
2020/10/22	1	101.00	0	0.00	101.00	1	8,547	0.01%
2020/10/20	0	0.00	1	103.00	102.50	-1	8,585	-0.01%
2020/10/19	3	102.50	0	0.00	103.00	3	8,628	0.03%
2020/10/16	17	101.82	0	0.00	101.00	17	8,639	0.20%
2020/10/14	32	105.75	38	108.01	105.00	-6	8,754	-0.07%
2020/10/13	2	103.50	0	0.00	106.00	2	8,527	0.02%
2020/10/12	1	102.50	23	104.91	106.00	-22	8,498	-0.26%
2020/10/08	0	0.00	1	102.50	101.00	-1	8,424	-0.01%
2020/10/07	1	106.00	3.1	105.89	102.50	-2.1	8,470	-0.02%
2020/10/06	12.1	104.50	20	104.20	104.50	-7.9	8,478	-0.09%
2020/10/05	9	103.17	6	102.42	103.50	3	8,798	0.03%
2020/09/30	1	101.50	5	100.42	101.50	-4	9,160	-0.04%
2020/09/29	31	99.77	31	100.68	101.00	0	9,258	0.00%
2020/09/28	66	97.21	67	98.80	102.00	-1	9,259	-0.01%
2020/09/25	2	97.90	2	96.25	94.60	0	9,281	0.00%
2020/09/24	2	97.55	3	99.50	97.10	-1	9,450	-0.01%
2020/09/23	14	99.99	1	99.00	102.00	13	9,534	0.14%
2020/09/22	0	0.00	1	95.80	98.00	-1	9,348	-0.01%
2020/09/21	0	0.00	3	99.10	97.40	-3	9,295	-0.03%
2020/09/18	0	0.00	1	98.80	98.60	-1	9,229	-0.01%
2020/09/17	31	100.10	31.1	101.72	100.00	-0.1	9,114	0.00%
2020/09/16	24	100.48	10	101.00	100.00	14	8,922	0.16%
2020/09/15	34	100.46	53.1	99.52	102.00	-19.1	8,637	-0.22%
2020/09/14	20.1	97.35	19	99.88	96.70	1.1	8,137	0.01%
2020/09/11	9	94.53	0	0.00	95.30	9	7,562	0.12%
2020/09/10	15	89.50	15	90.00	89.20	0	7,233	0.00%
2020/09/07	8	87.70	0	0.00	87.40	8	7,315	0.11%
2020/09/04	7	87.40	15	87.00	87.40	-8	7,363	-0.11%
2020/09/03	3	88.73	21	88.33	88.00	-18	7,371	-0.24%
2020/09/01	14	86.34	0	0.00	85.10	14	7,370	0.19%
2020/08/21	0	0.00	12	84.38	84.50	-12	8,076	-0.15%
2020/08/19	3	87.57	1	88.90	86.20	2	8,041	0.02%
2020/08/18	0	0.00	6	91.00	88.80	-6	8,071	-0.07%
2020/08/14	0	0.00	10	92.60	92.60	-10	8,104	-0.12%
2020/08/13	20	92.80	0	0.00	91.60	20	8,157	0.25%
2020/08/11	0	0.00	1	94.30	94.60	-1	8,348	-0.01%
2020/08/10	4.5	96.97	2	96.10	96.10	2.5	8,378	0.03%
2020/08/07	5	100.50	1	100.50	98.50	4	8,401	0.05%
2020/08/05	2	97.50	3	98.00	97.50	-1	8,329	-0.01%
2020/08/04	1	96.20	0	0.00	96.60	1	8,709	0.01%
2020/08/03	5	96.40	6	97.62	96.10	-1	9,128	-0.01%
2020/07/31	2	96.60	0	0.00	97.20	2	9,216	0.02%
2020/07/28	0	0.00	1	96.30	91.90	-1	9,396	-0.01%
2020/07/27	0	96.00	0	0.00	95.90	0	9,428	0.00%
2020/07/24	13.2	96.35	10	99.10	96.10	3.2	9,679	0.03%
2020/07/23	16.1	98.60	17	99.16	98.60	-0.9	9,680	-0.01%
2020/07/22	10	99.10	10	99.00	99.10	0	9,783	0.00%
2020/07/20	0.2	95.70	1	95.50	95.40	-0.9	9,771	-0.01%
2020/07/17	14	97.38	12	99.08	97.20	2	9,794	0.02%
2020/07/16	2	96.65	2	96.70	96.30	0	9,711	0.00%
2020/07/15	1	96.00	0	0.00	96.00	1	9,738	0.01%
2020/07/14	4	99.05	3	99.47	97.70	1	9,932	0.01%
2020/07/13	1	101.00	1	100.50	102.00	0	9,837	0.00%
2020/07/10	7	101.71	5	103.60	101.00	2	9,772	0.02%
2020/07/09	25	107.84	19	110.18	107.00	6	9,605	0.06%
2020/07/08	7	104.21	8	105.31	110.50	-1	9,125	-0.01%
2020/07/07	5	101.20	12	99.54	101.00	-7	8,593	-0.08%
2020/07/06	17	100.94	13.5	100.11	101.00	3.5	8,494	0.04%
2020/07/03	6	99.05	7	99.00	98.20	-1	8,424	-0.01%
2020/07/02	10	99.05	11	99.15	99.10	-1	8,282	-0.01%
2020/07/01	30	95.50	25	94.86	95.60	5	7,965	0.06%
2020/06/22	0	0.00	3	94.40	93.40	-3	8,226	-0.04%
2020/06/19	17	93.52	15	94.50	93.40	2	8,300	0.02%
2020/06/18	1	93.10	0	0.00	93.10	1	8,361	0.01%
2020/06/17	0	0.00	4	92.43	93.00	-4	8,467	-0.05%
2020/06/16	4	92.80	3	93.10	93.30	1	8,585	0.01%
2020/06/11	4	93.95	5	93.36	90.10	-1	9,037	-0.01%
2020/06/10	10	94.62	10	94.51	94.50	0	9,128	0.00%
2020/06/09	1	94.00	0	0.00	93.70	1	9,272	0.01%
2020/06/08	6	95.02	5	94.10	93.00	1	9,412	0.01%
2020/06/05	9	94.00	9	94.10	94.00	0	9,435	0.00%
2020/06/04	0	0.00	1	94.90	93.50	-1	9,492	-0.01%
2020/06/03	12	94.98	59	95.78	93.70	-47	9,494	-0.50%
2020/06/02	1	93.00	0	0.00	91.10	1	9,284	0.01%
2020/06/01	20	91.80	23	91.33	91.90	-3	9,379	-0.03%
2020/05/29	0	0.00	1	88.30	90.80	-1	9,702	-0.01%
2020/05/28	2	90.00	2	88.75	87.80	0	9,720	0.00%
2020/05/27	4	90.43	1	89.00	88.80	3	9,788	0.03%
2020/05/25	0	0.00	3	88.57	88.80	-3	9,789	-0.03%
2020/05/21	1	87.30	1	88.50	88.80	0	9,752	0.00%
2020/05/19	1	86.30	0	0.00	86.70	1	9,667	0.01%
2020/05/18	17	88.39	17	85.80	85.80	0	9,616	0.00%
2020/05/14	10	92.48	0	0.00	92.30	10	9,493	0.11%
2020/05/13	1	93.90	0	0.00	95.30	1	9,489	0.01%
2020/05/12	0	0.00	1	96.20	93.40	-1	9,548	-0.01%
2020/05/11	26	97.85	77	100.48	97.50	-51	9,540	-0.53%
2020/05/08	82	94.91	85	94.32	96.10	-3	9,189	-0.03%
2020/05/07	3	91.03	10	91.10	91.40	-7	8,821	-0.08%
2020/05/06	1	89.00	0	0.00	89.00	1	8,781	0.01%
2020/04/30	1	90.80	1	92.60	90.60	0	9,148	0.00%
2020/04/29	17	91.58	17	92.95	91.50	0	9,139	0.00%
2020/04/27	0	0.00	3	88.97	88.70	-3	9,014	-0.03%
2020/04/23	0	0.00	1	87.60	87.00	-1	8,920	-0.01%
2020/04/22	15	84.50	15	87.50	87.50	0	8,959	0.00%
2020/04/21	25	87.14	24	86.10	86.10	1	8,978	0.01%
2020/04/20	11	87.09	2	86.30	87.90	9	9,018	0.10%
2020/04/17	124	91.70	32	92.69	88.10	92	8,971	1.03%	大買/
2020/04/16	1	87.20	5	87.40	87.80	-4	8,827	-0.05%
2020/04/15	5	88.06	0	0.00	87.80	5	8,853	0.06%
2020/04/14	1	87.90	0	0.00	88.00	1	9,047	0.01%
2020/04/13	0	0.00	2.2	85.39	85.30	-2.2	9,083	-0.02%
2020/04/10	3	86.63	1	86.90	86.20	2	9,123	0.02%
2020/04/09	11	88.97	1	88.80	86.50	10	9,195	0.11%
2020/04/08	1	91.50	1	91.00	89.60	0	9,340	0.00%
2020/04/07	1	85.50	3	85.83	87.30	-2	9,232	-0.02%
2020/04/06	7	80.37	5	80.76	81.20	2	9,085	0.02%
2020/03/31	11	78.09	10	79.00	77.90	1	9,050	0.01%
2020/03/30	10	78.40	11	76.08	78.40	-1	9,000	-0.01%
2020/03/27	20	75.70	22	78.50	75.70	-2	8,991	-0.02%
2020/03/26	2	74.85	3	73.77	75.70	-1	8,840	-0.01%
2020/03/25	27.1	75.54	28	75.45	75.70	-0.9	8,754	-0.01%
2020/03/24	7	68.83	5	69.28	69.80	2	8,674	0.02%
2020/03/23	7	63.66	9	62.54	63.80	-2	8,641	-0.02%
2020/03/20	1	60.50	3	61.97	63.30	-2	8,804	-0.02%
2020/03/19	13	61.31	17	58.41	57.60	-4	8,700	-0.05%
2020/03/18	11	71.15	5	68.88	64.00	6	8,591	0.07%
2020/03/16	0	0.00	2	83.15	75.60	-2	8,509	-0.02%
2020/03/13	4	81.25	1	81.80	83.50	3	8,405	0.04%
2020/03/12	1	88.50	0	0.00	87.70	1	8,233	0.01%
2020/03/11	4	96.05	6	94.48	92.40	-2	8,168	-0.02%
2020/03/10	7	92.49	5	94.62	95.90	2	8,272	0.02%
2020/03/09	1	94.00	1	92.40	92.40	0	8,457	0.00%
2020/03/06	4	100.25	0	0.00	98.60	4	8,419	0.05%
2020/03/05	6	99.78	7	99.50	99.60	-1	8,434	-0.01%
2020/03/04	4	98.33	3	99.33	96.80	1	8,409	0.01%
2020/03/03	5	97.30	5	96.04	95.70	0	8,435	0.00%
2020/03/02	5	89.14	5	89.52	94.40	0	8,804	0.00%
2020/02/27	3	96.47	4	93.43	90.00	-1	9,012	-0.01%
2020/02/26	9	97.06	9	96.76	96.00	0	8,934	0.00%
2020/02/25	8	94.41	9	97.18	97.80	-1	8,892	-0.01%
2020/02/24	1	95.10	1	95.60	95.00	0	8,833	0.00%
2020/02/21	0	0.00	1	97.70	97.80	-1	8,794	-0.01%
2020/02/20	1	98.30	1	97.60	97.60	0	8,782	0.00%
2020/02/19	2	97.70	1	97.50	97.70	1	8,733	0.01%
2020/02/17	1	97.00	0	0.00	97.20	1	8,639	0.01%
2020/02/14	1	99.90	0	0.00	99.90	1	8,553	0.01%
2020/02/13	2	103.50	3	102.00	100.00	-1	8,543	-0.01%
2020/02/12	3	101.67	8	102.44	101.00	-5	8,589	-0.06%
2020/02/11	1	97.20	0	0.00	99.70	1	8,629	0.01%
2020/02/07	0	0.00	2	99.50	97.00	-2	9,047	-0.02%
2020/02/06	5	99.72	4	99.63	100.50	1	9,113	0.01%
2020/02/05	5	98.88	2	99.75	97.80	3	9,034	0.03%
2020/02/04	4	96.45	2	96.20	96.40	2	8,705	0.02%
2020/01/31	1	89.20	0	0.00	91.20	1	8,511	0.01%
2020/01/30	0	0.00	31	87.32	87.30	-31	8,531	-0.36%
2020/01/20	31	95.00	2	96.20	96.90	29	8,456	0.34%
2020/01/15	1	96.00	0	0.00	95.80	1	8,401	0.01%
2020/01/14	4	94.75	3	94.70	95.20	1	8,835	0.01%
2020/01/13	1	90.50	1	90.10	90.70	0	9,053	0.00%
2020/01/10	2	89.10	1	88.80	89.30	1	9,268	0.01%
2020/01/09	2	91.80	1	91.70	91.80	1	9,510	0.01%
2020/01/08	2	92.40	1	91.40	90.20	1	10,031	0.01%
2020/01/07	1	101.00	1	102.00	97.60	0	10,026	0.00%
2020/01/06	1	101.50	0	0.00	100.00	1	10,400	0.01%
2020/01/03	1	103.00	1	105.00	101.50	0	10,881	0.00%
2020/01/02	3	105.00	5	102.12	105.00	-2	11,064	-0.02%
2019/12/31	0	0.00	1	98.20	99.50	-1	10,948	-0.01%
2019/12/30	1	101.50	1	99.60	99.00	0	11,076	0.00%
2019/12/25	1	98.70	0	0.00	100.00	1	11,688	0.01%
2019/12/24	3	99.03	3	99.53	98.30	0	11,747	0.00%
2019/12/23	1	104.00	1	100.00	99.90	0	11,804	0.00%
2019/12/20	4	105.50	3	104.17	103.50	1	11,897	0.01%
2019/12/19	1	105.00	1	106.50	105.50	0	12,162	0.00%
2019/12/18	0	0.00	12	107.58	106.00	-12	12,220	-0.10%
2019/12/17	16	109.94	10	110.15	109.50	6	12,325	0.05%
2019/12/16	1	104.50	1.5	104.83	104.50	-0.5	12,218	0.00%
2019/12/13	2	105.50	4	107.00	104.50	-2	12,755	-0.02%
2019/12/12	23	104.13	22	104.48	104.50	1	13,105	0.01%
2019/12/11	3	104.17	2	105.00	104.00	1	13,238	0.01%
2019/12/09	1	103.50	1	106.50	103.50	0	13,574	0.00%
2019/12/06	6	105.92	2	105.75	105.50	4	13,831	0.03%
2019/12/05	4	106.63	3	105.33	104.00	1	14,405	0.01%
2019/12/04	4	110.75	2	111.00	107.50	2	14,663	0.01%
2019/12/03	4	106.13	9	107.22	108.50	-5	14,865	-0.03%
2019/12/02	7	108.14	12	112.04	106.00	-5	15,401	-0.03%
2019/11/29	55	112.10	46	112.64	111.50	9	15,404	0.06%
2019/11/28	30	115.33	30	114.85	112.00	0	15,298	0.00%
2019/11/27	32	110.70	33	110.80	111.00	-1	14,921	-0.01%
2019/11/26	3	107.17	19	104.08	108.50	-16	14,529	-0.11%
2019/11/25	0	0.00	4	99.50	98.90	-4	14,310	-0.03%
2019/11/19	8	97.60	1	97.60	97.50	7	14,688	0.05%
2019/11/15	0.5	104.00	0	0.00	99.90	0.5	14,824	0.00%
2019/11/14	8	100.00	0	0.00	101.00	8	14,868	0.05%
2019/11/13	0	0.00	8	101.75	102.00	-8	14,962	-0.05%
2019/11/12	12	97.00	0	0.00	98.10	12	15,137	0.08%
2019/11/11	46	105.82	45.5	105.26	103.00	0.5	15,473	0.00%
2019/11/08	22	110.91	21	108.57	108.50	1	15,364	0.01%
2019/11/07	60	110.92	60	111.60	109.50	0	15,210	0.00%
2019/11/06	16	116.66	16	117.84	115.00	0	15,132	0.00%
2019/11/05	1	121.50	6	117.33	124.00	-5	14,872	-0.03%
2019/11/04	13	115.00	25	115.12	115.00	-12	14,941	-0.08%
2019/11/01	1	112.00	1	109.00	114.50	0	15,078	0.00%
2019/10/30	2	109.75	0	0.00	112.00	2	15,199	0.01%
2019/10/29	22	108.91	13	111.58	109.50	9	15,252	0.06%
2019/10/28	22	116.59	18	115.75	116.50	4	15,252	0.03%
2019/10/25	0.3	114.00	1	113.00	113.50	-0.7	15,235	0.00%
2019/10/24	17.3	113.44	19	114.39	115.50	-1.7	15,301	-0.01%
2019/10/23	13.5	115.41	30	117.62	115.00	-16.5	15,372	-0.11%
2019/10/22	31	118.95	19.8	118.35	119.00	11.2	15,430	0.07%
2019/10/21	23	112.43	25	112.34	113.00	-2	15,094	-0.01%
2019/10/18	18.3	110.19	13	109.73	108.00	5.3	15,045	0.04%
2019/10/17	58	106.12	56	105.91	110.00	2	15,039	0.01%
2019/10/16	25.5	105.15	24	105.81	100.50	1.5	14,737	0.01%
2019/10/15	25	106.30	19	106.29	106.00	6	14,272	0.04%
2019/10/14	54	107.97	53	107.44	107.50	1	14,100	0.01%
2019/10/09	16	92.98	35	94.38	100.50	-19	13,740	-0.14%
2019/10/08	37	90.72	23	90.42	91.40	14	13,266	0.11%
2019/10/07	5	88.84	9	88.91	88.70	-4	13,351	-0.03%
2019/10/04	1	88.00	1	89.30	87.60	0	13,312	0.00%
2019/10/03	28	88.41	31	88.69	88.30	-3	13,326	-0.02%
2019/10/02	3	84.33	1	85.50	85.80	2	12,862	0.02%
2019/10/01	0	0.00	2	84.15	84.70	-2	12,819	-0.02%
2019/09/27	3	82.03	2	84.45	83.90	1	12,934	0.01%
2019/09/26	2	82.85	2	84.90	84.40	0	12,980	0.00%
2019/09/25	6	82.93	6	83.65	83.90	0	12,975	0.00%
2019/09/24	25	84.12	63	82.94	82.60	-38	13,061	-0.29%
2019/09/23	45	88.35	5.1	87.74	87.50	39.9	12,912	0.31%
2019/09/20	4	87.30	4	87.10	87.30	0	13,227	0.00%
2019/09/19	10	86.03	10	86.51	86.60	0	13,442	0.00%
2019/09/18	18	87.36	19.4	86.97	86.00	-1.4	13,397	-0.01%
2019/09/17	10	85.73	13	86.15	85.40	-3	12,890	-0.02%
2019/09/16	12	83.65	11	83.05	84.00	1	12,510	0.01%
2019/09/12	23	83.12	21	82.54	82.00	2	12,372	0.02%
2019/09/11	7	80.86	10	81.77	80.50	-3	12,101	-0.02%
2019/09/10	13	80.79	13	80.88	81.20	0	11,925	0.00%
2019/09/09	41	82.13	44	81.79	83.00	-3	11,628	-0.03%
2019/09/06	21	78.53	32	78.69	78.00	-11	10,977	-0.10%
2019/09/05	41	76.63	28	76.56	76.20	13	10,564	0.12%
2019/09/04	16	74.24	15	73.61	77.10	1	10,169	0.01%
2019/09/03	6	71.00	6	70.63	70.10	0	9,589	0.00%
2019/08/30	2.5	67.54	2	68.60	67.00	0.5	9,453	0.01%
2019/08/28	2	65.20	2	66.50	65.90	0	9,688	0.00%
2019/08/27	4	66.43	4	66.25	66.00	0	9,756	0.00%
2019/08/26	4	65.50	5	66.24	66.00	-1	9,649	-0.01%
2019/08/22	4	71.53	3	71.80	71.50	1	9,384	0.01%
2019/08/21	4	70.98	4	70.83	71.40	0	9,339	0.00%
2019/08/20	2	71.40	3	72.47	70.50	-1	9,302	-0.01%
2019/08/19	2	71.00	4	70.73	70.80	-2	9,206	-0.02%
2019/08/16	2	71.20	1	71.00	70.10	1	9,176	0.01%
2019/08/15	7	72.13	10	71.60	71.20	-3	9,143	-0.03%
2019/08/14	9	74.61	7	74.84	74.20	2	9,003	0.02%
2019/08/12	4	71.98	4	71.65	71.10	0	8,647	0.00%
2019/08/08	11	70.78	9	71.62	71.40	2	8,592	0.02%
2019/08/07	1	69.40	2	69.30	69.90	-1	8,444	-0.01%
2019/08/06	9	66.69	7	66.77	69.20	2	8,398	0.02%
2019/08/05	15	69.50	15	69.48	66.80	0	8,224	0.00%
2019/08/01	2	71.05	2	71.65	73.50	0	7,985	0.00%
2019/07/31	2	70.00	2	71.35	71.00	0	7,850	0.00%
2019/07/30	9	72.37	8	73.29	71.70	1	7,746	0.01%
2019/07/29	1	73.50	1	74.30	73.80	0	7,627	0.00%
2019/07/26	0	0.00	10	74.30	74.30	-10	7,588	-0.13%
2019/07/25	10	72.93	0	0.00	74.60	10	7,550	0.13%
2019/07/24	4	73.30	4	73.60	72.80	0	7,436	0.00%
2019/07/23	2	73.70	4	74.85	72.80	-2	7,315	-0.03%
2019/07/22	5	73.02	16	72.64	74.00	-11	7,166	-0.15%
2019/07/19	26	71.82	12	71.03	72.40	14	6,836	0.20%
2019/07/18	0	0.00	1	68.70	68.90	-1	6,579	-0.02%
2019/07/17	2	70.25	1	69.40	69.00	1	6,507	0.02%
2019/07/16	0	0.00	1	68.80	68.50	-1	6,374	-0.02%
2019/07/15	12	71.47	13	70.71	69.80	-1	6,340	-0.02%
2019/07/12	6	71.65	6	73.30	72.00	0	6,566	0.00%
2019/07/11	27	72.49	34	72.71	72.50	-7	6,451	-0.11%
2019/07/10	28	67.60	30	67.81	68.40	-2	6,067	-0.03%
2019/07/09	48	67.70	48	67.24	67.50	0	5,994	0.00%
2019/07/08	13	65.84	15	65.91	66.40	-2	5,837	-0.03%
2019/07/05	7	64.64	15	64.77	65.10	-8	5,746	-0.14%
2019/07/04	19	64.60	4	65.45	64.00	15	5,678	0.26%
2019/07/03	34	66.69	31	65.89	65.00	3	5,522	0.05%
2019/07/02	6	65.42	6	64.98	66.00	0	5,438	0.00%
2019/07/01	59	66.04	60	65.28	65.60	-1	5,352	-0.02%
2019/06/28	59	64.59	55	64.53	64.50	4	5,160	0.08%
2019/06/27	81	63.60	85	63.33	65.00	-4	5,060	-0.08%
2019/06/26	46	60.60	45	60.56	60.20	1	4,783	0.02%
2019/06/24	0	0.00	1	58.10	57.40	-1	5,093	-0.02%
2019/06/21	2	58.00	2	56.95	56.10	0	5,048	0.00%
2019/06/20	2	56.10	3	56.13	56.60	-1	4,983	-0.02%
2019/06/19	7	54.64	7	54.74	55.10	0	5,046	0.00%
2019/06/18	1	53.60	1	53.20	53.00	0	4,947	0.00%
2019/06/17	2	52.60	2	52.70	52.80	0	4,964	0.00%
2019/06/14	1	52.80	1	52.00	52.00	0	5,048	0.00%
2019/06/13	0	0.00	1	52.20	53.00	-1	5,187	-0.02%
2019/06/12	7	52.77	6	53.00	52.10	1	5,480	0.02%
2019/06/11	1	52.00	0	0.00	52.10	1	5,405	0.02%
2019/06/10	2	51.40	2	51.30	51.50	0	5,338	0.00%
2019/06/06	1	50.20	1	49.40	50.80	0	5,275	0.00%
2019/06/05	6	50.73	6	50.22	49.95	0	5,209	0.00%
2019/06/04	2	48.55	2	48.33	48.55	0	5,016	0.00%
2019/05/31	0	0.00	1	43.15	43.80	-1	4,754	-0.02%
2019/05/28	1	41.80	1	41.80	41.90	0	4,771	0.00%
2019/05/27	1	41.60	4	41.48	41.35	-3	4,812	-0.06%
2019/05/22	1	42.00	0	0.00	41.80	1	4,936	0.02%
2019/05/21	2	40.38	2	40.60	42.20	0	5,003	0.00%
2019/05/20	3	40.93	0	0.00	41.40	3	5,012	0.06%
2019/05/16	0	0.00	5	45.24	45.25	-5	5,312	-0.09%
2019/05/02	1	53.00	2	52.45	53.00	-1	5,637	-0.02%
2019/04/26	2	50.30	2	50.50	51.70	0	5,741	0.00%
2019/04/25	0	0.00	1	52.50	52.50	-1	5,731	-0.02%
2019/04/18	11	55.33	11	55.20	53.70	0	5,847	0.00%
2019/04/12	0	0.00	1	52.00	52.00	-1	5,956	-0.02%
2019/04/02	1	55.90	1	55.30	54.30	0	7,776	0.00%
2019/04/01	0	0.00	1	55.00	54.00	-1	7,759	-0.01%
2019/03/29	3	54.90	3	55.10	54.00	0	7,666	0.00%
2019/03/28	9	55.89	7	56.63	52.80	2	7,511	0.03%
2019/03/27	3	50.30	3	51.70	53.90	0	7,012	0.00%
2019/03/25	1	48.70	0	0.00	48.45	1	6,643	0.02%
2019/03/22	3	49.60	5	49.88	49.90	-2	6,623	-0.03%
2019/03/21	2	48.85	2	48.85	48.85	0	6,491	0.00%
2019/03/20	0	0.00	1	49.40	48.80	-1	6,638	-0.02%
2019/03/19	1	49.05	1	49.05	49.05	0	6,655	0.00%
2019/03/18	3	48.85	1	48.50	48.70	2	6,553	0.03%
2019/03/15	7	49.34	12	49.23	47.50	-5	6,382	-0.08%
2019/03/06	0	0.00	1	46.80	46.80	-1	6,502	-0.02%
2019/03/04	1	47.45	0	0.00	47.80	1	6,592	0.02%
2019/02/26	1	47.75	2	47.78	47.80	-1	6,617	-0.02%
2019/02/25	5	48.08	3	48.23	47.80	2	6,610	0.03%
2019/02/22	0	0.00	2	47.83	47.55	-2	6,555	-0.03%
2019/02/21	5	48.54	2	48.28	48.45	3	6,544	0.05%
2019/02/20	3	49.03	3	49.20	47.95	0	6,498	0.00%
2019/02/19	2	48.15	0	0.00	48.00	2	6,403	0.03%
2019/02/18	1	48.20	1	48.00	47.60	0	6,414	0.00%
2019/02/15	116	49.01	119	49.74	47.55	-3	6,359	-0.05%	大買/大賣/
2019/02/14	1	46.55	2	46.53	46.75	-1	6,030	-0.02%
2019/02/13	3	46.47	3	46.15	46.10	0	5,949	0.00%
2019/02/12	6	46.12	2	45.43	46.20	4	5,884	0.07%
2019/02/11	0	0.00	1	44.20	44.55	-1	5,769	-0.02%
2019/01/25	1	44.70	0	0.00	44.15	1	5,810	0.02%
2019/01/24	1	43.60	0	0.00	43.40	1	5,742	0.02%
2019/01/22	0	0.00	1	42.55	42.50	-1	5,729	-0.02%
2019/01/21	3	43.00	1	42.10	42.90	2	5,709	0.04%
2019/01/16	0	0.00	2	45.03	44.40	-2	5,581	-0.04%
2019/01/14	1	45.90	2	45.53	44.70	-1	5,556	-0.02%
2019/01/11	2	45.38	1	45.60	45.25	1	5,558	0.02%
2019/01/10	4	46.21	3	45.63	45.50	1	5,491	0.02%
2019/01/09	1	45.10	7	46.14	45.10	-6	5,407	-0.11%
2019/01/08	10	45.92	9	45.87	45.70	1	5,307	0.02%
2019/01/07	6	45.26	1	45.45	44.15	5	5,135	0.10%
2019/01/04	0	0.00	1	44.20	45.00	-1	5,047	-0.02%
2019/01/03	4	46.73	6	46.70	45.85	-2	4,916	-0.04%
2019/01/02	11	48.51	4	48.04	48.50	7	4,756	0.15%
2018/12/28	9	46.47	17	46.90	47.90	-8	4,319	-0.19%
2018/12/27	6	44.19	3	43.92	43.90	3	3,808	0.08%
2018/12/26	4	44.59	10	43.66	42.00	-6	3,655	-0.16%
2018/12/25	18	44.27	9	44.22	44.85	9	3,311	0.27%
2018/12/21	2	38.85	0	0.00	39.40	2	2,892	0.07%
2018/12/20	0	0.00	2	38.80	38.50	-2	2,885	-0.07%
2018/12/17	1	41.70	1	41.70	41.80	0	2,892	0.00%
2018/12/14	0	0.00	1	42.00	41.85	-1	2,893	-0.03%
2018/12/13	5	43.41	13	43.67	43.00	-8	2,877	-0.28%
2018/12/12	12	42.45	0	0.00	42.45	12	2,716	0.44%
2018/12/04	0	0.00	5	42.76	41.80	-5	2,842	-0.18%
2018/12/03	5	42.25	0	0.00	42.45	5	2,839	0.18%
2018/11/30	2	41.00	3	41.45	40.25	-1	2,770	-0.04%
2018/11/29	0	0.00	1	39.60	40.40	-1	2,639	-0.04%
2018/11/27	2	37.98	0	0.00	37.95	2	2,627	0.08%
2018/11/26	2	36.80	0	0.00	36.70	2	2,557	0.08%
2018/11/23	1	37.60	1	36.95	36.15	0	2,564	0.00%
2018/11/22	0	0.00	2	36.88	36.50	-2	2,519	-0.08%
2018/11/19	1	36.85	0	0.00	36.55	1	2,480	0.04%
2018/11/15	1	36.25	1	36.70	36.20	0	2,482	0.00%
2018/11/07	0	0.00	1	41.45	41.35	-1	2,494	-0.04%
2018/11/05	1	40.80	0	0.00	40.90	1	2,478	0.04%
2018/11/02	0	0.00	1	39.90	40.30	-1	2,474	-0.04%
2018/11/01	5	40.12	5	39.97	39.80	0	2,459	0.00%
2018/10/31	2	38.75	2	38.15	38.40	0	2,464	0.00%
2018/10/29	1	36.10	1	36.40	36.20	0	2,473	0.00%
2018/10/25	1	36.80	0	0.00	36.50	1	2,539	0.04%
2018/10/24	10	39.04	11	39.23	39.40	-1	2,583	-0.04%
2018/10/22	3	42.95	2	42.40	42.35	1	2,671	0.04%
2018/10/19	6	42.45	6	40.38	42.45	0	2,701	0.00%
2018/09/27	0	0.00	1	48.80	48.75	-1	3,577	-0.03%
2018/09/26	2	50.80	1	50.10	49.40	1	3,633	0.03%
2018/09/20	1	47.30	0	0.00	46.70	1	4,035	0.02%
2018/09/14	2	48.50	2	47.40	48.70	0	4,592	0.00%
2018/09/13	6	46.80	6	45.54	46.70	0	4,756	0.00%
2018/09/12	8	45.75	8	46.93	45.70	0	4,871	0.00%
2018/09/05	0	0.00	3	58.43	57.00	-3	6,570	-0.05%
2018/09/04	3	59.37	0	0.00	57.90	3	6,611	0.05%
2018/09/03	1	56.00	1	55.80	55.80	0	6,561	0.00%
2018/08/31	0	0.00	1	57.70	57.50	-1	6,616	-0.02%
2018/08/29	1	57.80	2	57.75	58.00	-1	6,964	-0.01%
2018/08/28	2	58.25	1	58.50	57.60	1	7,024	0.01%
2018/08/27	2	57.00	2	56.40	57.60	0	7,060	0.00%
2018/08/24	1	56.30	0	0.00	56.30	1	7,115	0.01%
2018/08/20	1	56.30	0	0.00	55.60	1	7,213	0.01%
2018/08/17	1	57.40	1	57.50	55.90	0	7,281	0.00%
2018/08/16	1	56.30	0	0.00	56.80	1	7,284	0.01%
2018/08/15	0	0.00	1	58.10	57.40	-1	7,251	-0.01%
2018/08/14	5	56.42	5	57.02	59.00	0	7,260	0.00%
2018/08/09	0	0.00	1	59.40	59.50	-1	7,274	-0.01%
2018/08/07	3	61.20	1	60.80	61.00	2	7,403	0.03%
2018/08/06	0	0.00	1	60.50	60.60	-1	7,457	-0.01%
2018/07/31	2	58.85	1	59.10	58.50	1	7,749	0.01%
2018/07/30	1	59.00	0	0.00	57.10	1	7,696	0.01%
2018/07/25	1	61.50	0	0.00	61.40	1	7,631	0.01%
2018/07/24	50	60.84	50	61.00	61.60	0	7,564	0.00%
2018/07/23	3	61.10	0	0.00	61.00	3	7,538	0.04%
2018/07/20	1	68.70	0	0.00	67.70	1	7,467	0.01%
2018/07/13	2	74.40	2	75.40	74.10	0	7,717	0.00%
2018/07/12	1	73.90	1	73.80	74.30	0	7,777	0.00%
2018/07/11	0	0.00	1	71.00	71.50	-1	7,951	-0.01%
2018/07/10	4	71.25	3	70.10	71.20	1	8,152	0.01%
2018/07/09	3	69.40	3	70.37	68.80	0	8,229	0.00%
2018/07/05	1	70.40	4	70.95	69.30	-3	8,417	-0.04%
2018/07/03	0	0.00	1	70.50	69.30	-1	8,542	-0.01%
2018/07/02	4	76.80	2	75.00	74.00	2	8,382	0.02%
2018/06/29	6	77.60	7	77.56	76.80	-1	8,241	-0.01%
2018/06/27	9	76.84	11	77.02	75.20	-2	7,997	-0.03%
2018/06/26	5	72.78	6	73.07	73.30	-1	7,753	-0.01%
2018/06/25	4	75.77	4	75.65	74.00	0	7,689	0.00%
2018/06/22	9	76.30	6	76.23	74.60	3	7,564	0.04%
2018/06/21	3	73.93	3	75.13	74.50	0	7,364	0.00%
2018/06/20	1	76.60	9	75.79	70.10	-8	7,220	-0.11%
2018/06/19	17	79.01	7	78.10	75.80	10	6,988	0.14%
2018/06/15	6	77.15	11	77.51	78.70	-5	6,386	-0.08%
2018/06/14	2	72.75	0	0.00	71.60	2	5,697	0.04%
2018/06/13	15	72.87	13	73.08	72.80	2	5,649	0.04%
2018/06/12	2	69.50	2	69.30	68.80	0	5,449	0.00%
2018/06/11	0	0.00	1	67.90	67.80	-1	5,399	-0.02%
2018/06/08	2	69.40	2	70.30	69.10	0	5,381	0.00%
2018/06/07	4	72.15	4	71.55	70.40	0	5,354	0.00%
2018/06/06	3	68.57	0	0.00	68.80	3	5,211	0.06%
2018/06/05	1	67.70	1	67.10	66.70	0	5,110	0.00%
2018/05/31	3	65.97	6	66.05	66.00	-3	5,079	-0.06%
2018/05/30	3	65.03	4	65.20	65.50	-1	5,094	-0.02%
2018/05/29	2	67.00	1	66.50	66.30	1	5,095	0.02%
2018/05/28	1	67.10	0	0.00	67.70	1	5,067	0.02%
2018/05/25	0	0.00	2	65.70	66.30	-2	5,030	-0.04%
2018/05/23	0	0.00	1	63.60	63.60	-1	4,964	-0.02%
2018/05/22	2	64.55	1	64.80	64.20	1	5,011	0.02%
2018/05/21	4	64.85	1	64.80	64.80	3	5,012	0.06%
2018/05/18	1	63.40	1	64.00	63.30	0	4,974	0.00%
2018/05/17	2	64.20	2	63.90	63.60	0	5,028	0.00%
2018/05/16	1	65.10	2	64.40	63.40	-1	5,027	-0.02%
2018/05/15	4	66.53	3	66.43	65.70	1	5,024	0.02%
2018/05/14	2	68.70	2	68.25	68.00	0	5,097	0.00%
2018/05/10	3	68.60	3	68.77	68.60	0	5,084	0.00%
2018/05/09	2	67.95	3	68.50	67.20	-1	5,131	-0.02%
2018/05/08	2	68.15	1	67.60	67.10	1	5,160	0.02%
2018/05/07	2	64.60	3	65.13	64.60	-1	5,373	-0.02%
2018/05/04	4	64.98	2	65.40	64.00	2	5,382	0.04%
2018/05/03	1	63.50	6	63.68	62.50	-5	5,331	-0.09%
2018/05/02	1	63.30	1	63.20	63.30	0	5,381	0.00%
2018/04/30	0	0.00	1	61.90	62.20	-1	5,457	-0.02%
2018/04/27	23	61.89	18	61.69	61.00	5	5,518	0.09%
2018/04/26	4	61.83	7	61.31	59.70	-3	5,516	-0.05%
2018/04/25	6	62.12	5	62.62	62.50	1	5,500	0.02%
2018/04/24	2	62.00	3	60.63	61.90	-1	5,534	-0.02%
2018/04/23	0	0.00	5	67.30	65.10	-5	5,446	-0.09%
2018/04/20	1	68.90	0	0.00	68.80	1	5,457	0.02%
2018/04/19	7	72.29	1	72.80	72.00	6	5,521	0.11%
2018/04/18	7	72.44	5	73.46	72.60	2	5,457	0.04%
2018/04/17	10	74.30	15	74.48	71.00	-5	5,323	-0.09%
2018/04/16	13	72.79	10	72.35	73.90	3	5,120	0.06%
2018/04/13	9	69.40	9	69.70	69.50	0	5,003	0.00%
2018/04/12	8	68.55	14	68.66	68.10	-6	4,916	-0.12%
2018/04/10	50	67.06	50	67.78	65.20	0	4,870	0.00%
2018/04/03	1	59.00	0	0.00	59.70	1	4,918	0.02%
2018/04/02	2	60.90	3	61.10	60.70	-1	4,969	-0.02%
2018/03/29	11	62.82	11	61.94	61.90	0	5,457	0.00%
2018/03/28	8	62.51	8	62.55	62.80	0	5,551	0.00%
2018/03/27	8	62.40	8	63.55	62.40	0	5,731	0.00%
2018/03/26	0	64.00	0	0.00	62.60	0	5,896	0.00%
2018/03/23	2	62.15	1	62.60	63.20	1	6,013	0.02%
2018/03/22	3	64.20	4	65.88	64.20	-1	6,360	-0.02%
2018/03/20	0	66.00	0	0.00	64.90	0	6,685	0.00%
2018/03/15	3	67.30	3	68.00	67.30	0	7,364	0.00%
2018/03/14	5	67.40	5	68.00	67.30	0	7,818	0.00%
2018/03/13	4	67.60	4	67.40	67.60	0	8,097	0.00%
2018/03/12	5	66.80	5	66.16	66.80	0	8,360	0.00%
2018/03/09	2	63.80	2	65.00	64.50	0	8,627	0.00%
2018/03/08	6	64.30	7	63.27	64.20	-1	9,055	-0.01%
2018/03/07	4	62.20	3	63.93	62.00	1	9,434	0.01%
2018/03/06	5	63.24	0	0.00	63.00	5	9,910	0.05%
2018/03/05	0	0.00	5	63.80	63.50	-5	10,312	-0.05%
2018/03/02	3	66.00	3	66.73	66.00	0	10,928	0.00%
2018/03/01	0	0.00	1	67.20	67.30	-1	11,114	-0.01%
2018/02/27	4	68.40	3	68.57	67.90	1	11,471	0.01%
2018/02/23	5	68.30	5	68.54	68.20	0	12,693	0.00%
2018/02/22	12	69.11	12	68.07	68.00	0	12,907	0.00%
2018/02/21	7	66.94	8	66.40	67.80	-1	12,973	-0.01%
2018/02/09	0	0.00	5	60.00	63.10	-5	13,187	-0.04%
2018/02/08	4	65.43	3	67.07	64.00	1	13,132	0.01%
2018/02/07	18	67.66	17	67.39	66.70	1	13,079	0.01%
2018/02/06	0	0.00	4	67.55	65.30	-4	13,028	-0.03%
2018/02/05	5	70.98	3	70.40	72.50	2	12,926	0.02%
2018/02/02	9	74.08	16	74.03	73.10	-7	12,932	-0.05%
2018/02/01	9	73.54	10	73.66	73.90	-1	12,910	-0.01%
2018/01/30	14	73.45	9	74.09	71.60	5	12,766	0.04%
2018/01/29	1	70.00	0	0.00	69.80	1	12,415	0.01%
2018/01/26	0	0.00	1	70.20	69.60	-1	12,561	-0.01%
2018/01/24	1	68.60	9	68.66	68.70	-8	12,819	-0.06%
2018/01/23	4	71.80	4	72.10	70.20	0	12,762	0.00%
2018/01/22	1	71.30	0	0.00	71.50	1	12,869	0.01%
2018/01/19	2	70.60	2	70.20	70.80	0	12,893	0.00%
2018/01/18	9	71.89	9	72.96	70.10	0	13,001	0.00%
2018/01/17	1	71.40	3	71.70	72.30	-2	13,148	-0.02%
2018/01/16	5	71.30	6	73.05	71.30	-1	13,100	-0.01%
2018/01/15	25	70.94	23	70.79	71.70	2	12,963	0.02%
2018/01/12	3	68.50	3	68.40	68.50	0	12,811	0.00%
2018/01/11	1	68.00	0	0.00	67.90	1	12,812	0.01%
2018/01/10	13	67.88	13	67.63	67.40	0	12,790	0.00%
2018/01/09	1	71.20	1	72.20	68.80	0	12,750	0.00%
2018/01/08	5	73.34	5	74.16	71.90	0	12,615	0.00%
2018/01/05	5	73.94	5	74.34	73.60	0	12,565	0.00%
2018/01/04	12	72.85	11	73.43	73.20	1	12,503	0.01%
2018/01/03	3	75.40	10	72.69	74.50	-7	12,357	-0.06%