捷敏-KY (6525)-富邦-台北券商分點個股進出

台股 » 個股 » 捷敏-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

捷敏-KY

(6525)

可現股當沖

股價
69.7
漲跌
▲0.5
漲幅
+0.72%
成交量
179張
產業
上市半導體類股
239人加入追蹤

立即追蹤
本地時間:13:30

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

捷敏-KY (6525)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北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
2024/05/20	0.1	70.00	0	0.00	69.70	0.1	118	0.08%
2024/05/17	2	69.90	3	69.40	69.20	-1	116	-0.86%
2024/05/14	3	70.27	0	0.00	70.20	3	110	2.72%
2024/05/13	2	69.80	0	0.00	69.90	2	108	1.84%
2024/05/10	2	68.65	1	68.60	68.90	1	105	0.95%
2024/05/09	2	69.00	0	0.00	68.60	2	104	1.92%
2024/05/07	4	69.65	0	0.00	69.40	4	98	4.04%
2024/05/06	0	0.00	4	68.58	68.80	-4	96	-4.14%
2024/05/03	2	67.95	0	0.00	67.80	2	94	2.12%
2024/04/30	1	67.90	2	68.40	68.10	-1	93	-1.07%
2024/04/29	2	67.55	1	67.30	67.60	1	92	1.08%
2024/04/26	1	67.20	0	0.00	67.10	1	88	1.13%
2024/04/18	0	0.00	2	67.70	67.70	-2	90	-2.22%
2024/04/10	0.2	68.45	0	0.00	68.60	0.2	88	0.22%
2024/03/28	1	68.40	0	0.00	68.40	1	85	1.21%
2024/03/27	0	0.00	1	67.70	68.10	-1	86	-1.16%
2024/03/26	0	0.00	1	67.90	67.60	-1	86	-1.16%
2024/03/25	0.1	68.70	0	0.00	68.40	0.1	84	0.07%
2024/03/22	0.1	68.60	1	68.60	68.60	-0.9	85	-1.06%
2024/03/19	2	68.00	0	0.00	68.30	2	81	2.45%
2024/03/07	0.1	67.90	0	0.00	67.20	0.1	77	0.13%
2024/03/05	1	68.10	0	0.00	68.10	1	81	1.23%
2024/03/01	2	67.70	1	68.10	67.80	1	78	1.27%
2024/02/27	2	67.60	0	0.00	67.80	2	77	2.57%
2024/02/26	1	68.20	0	0.00	68.10	1	77	1.29%
2024/02/22	0	0.00	10	67.51	67.70	-10	77	-12.97%
2024/02/16	1	68.30	1	67.60	68.30	0	74	0.00%
2024/01/23	1.1	65.72	0	0.00	65.70	1.1	71	1.54%
2024/01/15	0	0.00	1	67.00	66.60	-1	66	-1.50%
2024/01/08	0	0.00	1	67.60	67.70	-1	65	-1.52%
2023/12/29	0	0.00	1	68.40	68.40	-1	65	-1.53%
2023/12/27	1	68.20	0	0.00	67.80	1	67	1.49%
2023/12/20	0	0.00	1	68.00	68.60	-1	66	-1.51%
2023/12/19	0	0.00	1	68.80	67.90	-1	66	-1.50%
2023/12/11	0	0.00	5	68.58	68.60	-5	66	-7.48%
2023/12/08	0	0.00	2	68.80	68.70	-2	66	-2.99%
2023/11/30	1	70.20	2	70.60	70.60	-1	63	-1.57%
2023/10/18	1	65.60	0	0.00	65.60	1	90	1.10%
2023/10/16	2	67.25	0	0.00	67.00	2	92	2.17%
2023/10/13	1	67.30	0	0.00	67.30	1	93	1.08%
2023/10/06	1	67.30	0	0.00	67.30	1	95	1.05%
2023/09/07	0	66.60	0	0.00	66.30	0	124	0.02%
2023/09/06	1	66.40	0	0.00	66.50	1	126	0.79%
2023/08/31	0	65.50	0	0.00	64.90	0	132	0.01%
2023/08/28	0	63.20	0	0.00	63.00	0	144	0.01%
2023/08/22	4	62.70	3	62.73	62.60	1	150	0.67%
2023/08/21	0	64.90	0	0.00	63.90	0	148	0.02%
2023/08/10	0	0.00	0.1	69.00	68.10	-0.1	145	-0.03%
2023/08/08	2	69.70	0	0.00	69.70	2	142	1.40%
2023/08/01	1	71.50	0	0.00	70.80	1	141	0.71%
2023/07/31	2	72.30	0	0.00	71.60	2	140	1.42%
2023/07/28	0	0.00	1	70.60	70.80	-1	138	-0.72%
2023/07/26	0	0.00	1	70.50	70.10	-1	137	-0.73%
2023/07/24	0	70.80	1	70.50	70.20	-1	135	-0.73%
2023/07/21	2	71.20	0	0.00	71.20	2	134	1.48%
2023/07/14	0	0.00	2	70.40	70.30	-2	142	-1.41%
2023/07/05	0	72.50	0	0.00	72.30	0	144	0.03%
2023/07/03	0	0.00	7	71.83	71.90	-7	143	-4.87%
2023/06/29	0	0.00	1	71.60	71.90	-1	144	-0.69%
2023/06/28	0	0.00	13	71.18	71.10	-13	145	-8.93%
2023/06/27	0	0.00	13	71.08	71.10	-13	146	-8.88%
2023/06/26	1	72.00	14	71.70	71.60	-13	145	-8.94%
2023/06/21	0	0.00	16	72.13	72.60	-16	147	-10.86%
2023/06/19	15	79.68	0	0.00	79.40	15	147	10.17%
2023/06/16	13	79.11	0	0.00	79.10	13	144	9.03%
2023/06/15	14	79.26	0	0.00	79.50	14	143	9.75%
2023/06/14	12	79.65	0	0.00	79.20	12	141	8.48%
2023/06/13	12	79.18	0	0.00	79.30	12	140	8.52%
2023/06/06	0	82.20	0	0.00	78.30	0	138	0.00%
2023/06/05	0	0.00	0	78.80	78.90	0	137	-0.01%
2023/06/02	0	78.10	0	0.00	78.00	0	133	0.01%
2023/06/01	0	76.10	1	76.50	76.90	-1	130	-0.75%
2023/05/19	0	0.00	0	73.70	73.80	0	136	0.00%
2023/05/17	0	73.50	0	0.00	73.50	0	134	0.00%
2023/05/15	0.1	71.80	0	0.00	71.90	0.1	137	0.04%
2023/04/25	0	0.00	1	71.60	71.20	-1	155	-0.64%
2023/04/13	0	0.00	1	76.80	75.60	-1	148	-0.67%
2023/03/28	1	76.10	25	76.02	76.10	-24	140	-17.03%
2023/03/22	2	76.70	0	0.00	76.80	2	127	1.57%
2023/03/07	0	75.83	0	0.00	75.60	0	124	0.01%
2023/03/03	0	0.00	1	75.50	75.30	-1	124	-0.81%
2023/02/21	5	74.20	0	0.00	74.50	5	121	4.12%
2023/02/07	1	70.60	4	70.70	71.00	-3	115	-2.59%
2023/02/06	0	0.00	1	71.10	71.00	-1	114	-0.87%
2023/01/17	5	68.90	0	0.00	68.90	5	107	4.64%
2023/01/11	1	69.10	0	0.00	69.20	1	105	0.95%
2023/01/05	1	69.90	0	0.00	69.80	1	115	0.87%
2022/12/30	0	68.70	0	0.00	68.20	0	114	0.00%
2022/12/21	0	0.00	1	69.60	69.50	-1	125	-0.80%
2022/12/20	0	0.00	1	70.20	69.70	-1	126	-0.79%
2022/12/13	0.1	71.30	0	0.00	71.30	0.1	130	0.04%
2022/12/05	1	72.90	1	72.30	72.20	0	130	0.00%
2022/11/18	0	0.00	28	70.21	69.40	-28	144	-19.33%
2022/11/17	0	0.00	20	69.41	69.50	-20	148	-13.43%
2022/11/16	0	0.00	12	69.28	69.00	-12	161	-7.44%
2022/11/14	0	67.60	4	68.10	67.40	-4	185	-2.14%
2022/11/04	0	0.00	3	64.30	64.80	-3	191	-1.56%
2022/11/01	3	62.90	0	0.00	63.00	3	206	1.46%
2022/10/25	0	0.00	1	60.70	60.20	-1	218	-0.46%
2022/10/19	0	0.00	1	61.70	61.90	-1	224	-0.45%
2022/09/26	0	0.00	1	72.60	71.30	-1	280	-0.36%
2022/09/15	0	77.40	0	0.00	77.40	0	303	0.00%
2022/09/05	0	0.00	1	76.70	76.60	-1	323	-0.31%
2022/08/25	0	0.00	0	79.90	79.80	0	338	0.00%
2022/08/24	2	80.10	1	79.70	79.90	1	337	0.30%
2022/08/23	2	79.30	1	80.10	79.90	1	329	0.30%
2022/08/22	0	79.10	4	78.28	79.10	-4	318	-1.25%
2022/08/19	2	76.30	0	0.00	76.00	2	300	0.67%
2022/08/03	0	72.50	0	0.00	72.10	0	274	0.00%
2022/08/02	1	73.30	0	0.00	73.20	1	274	0.36%
2022/08/01	0	0.00	0	77.50	75.30	0	273	0.00%
2022/07/28	1	75.60	0	0.00	75.40	1	272	0.37%
2022/07/26	0	0.00	1	75.60	75.00	-1	270	-0.37%
2022/07/19	1	76.80	0	0.00	76.50	1	275	0.36%
2022/07/18	1	81.90	0	0.00	81.90	1	273	0.37%
2022/07/15	2	80.15	0	0.00	80.90	2	262	0.76%
2022/07/14	1	78.90	0	0.00	79.60	1	258	0.39%
2022/07/07	0	80.30	8	79.50	79.60	-8	253	-3.16%
2022/07/06	1	78.40	0	0.00	78.20	1	248	0.40%
2022/07/05	0	79.60	0	0.00	78.80	0	249	0.00%
2022/07/01	0	0.00	1	79.30	78.80	-1	252	-0.40%
2022/06/30	2	78.25	1	79.40	79.40	1	248	0.40%
2022/06/29	4	79.23	0	0.00	79.70	4	251	1.59%
2022/06/28	7	80.50	0	0.00	80.20	7	280	2.50%
2022/06/27	3	81.37	0	0.00	81.90	3	303	0.99%
2022/06/23	3	79.33	0	0.00	79.50	3	306	0.98%
2022/06/22	5	81.06	0	0.00	80.10	5	305	1.64%
2022/06/20	10	81.83	0	0.00	79.80	10	308	3.24%
2022/06/17	2	84.25	0	0.00	84.00	2	302	0.66%
2022/06/16	10	86.02	0	0.00	85.10	10	300	3.32%
2022/06/14	2	87.55	0	0.00	88.70	2	297	0.67%
2022/06/13	2	88.10	0	0.00	88.70	2	298	0.67%
2022/06/10	4	89.25	1	89.60	89.40	3	299	1.00%
2022/06/08	9	89.50	0	0.00	89.70	9	293	3.07%
2022/06/07	12	87.43	2	87.60	87.20	10	285	3.51%
2022/05/27	0	0.00	1	82.90	82.40	-1	282	-0.35%
2022/05/25	0	0.00	1	81.60	82.70	-1	286	-0.35%
2022/05/10	2	77.15	3	78.30	79.00	-1	320	-0.31%
2022/05/09	0	0.00	1	78.10	77.90	-1	326	-0.31%
2022/05/05	1	81.30	1	81.30	81.30	0	331	0.00%
2022/05/04	1	79.80	0	0.00	79.60	1	335	0.30%
2022/05/03	1	78.60	1	79.10	78.90	0	338	0.00%
2022/04/28	0	0.00	1	78.00	78.00	-1	345	-0.29%
2022/04/27	0	0.00	1	76.80	76.50	-1	345	-0.29%
2022/04/26	0	0.00	1	79.60	78.10	-1	342	-0.29%
2022/04/25	1	81.40	1	79.00	78.80	0	338	0.00%
2022/04/21	2	84.50	0	0.00	84.00	2	334	0.60%
2022/04/20	0	0.00	1	85.00	84.60	-1	335	-0.30%
2022/04/18	0	0.00	1	84.40	84.40	-1	345	-0.29%
2022/04/15	1	83.80	0	0.00	83.30	1	346	0.29%
2022/04/13	2	84.60	1	84.70	84.50	1	355	0.28%
2022/04/12	2	84.40	4	84.55	84.00	-2	358	-0.56%
2022/04/11	1	86.00	2	85.25	84.70	-1	359	-0.28%
2022/04/08	1	86.10	1	86.80	86.80	0	365	0.00%
2022/04/07	14	87.34	2	87.40	85.60	12	366	3.27%
2022/04/06	2	89.05	2	88.60	88.60	0	364	0.00%
2022/04/01	1	90.30	0	0.00	89.50	1	380	0.26%
2022/03/31	4	92.03	5	91.06	90.80	-1	374	-0.27%
2022/03/30	3	93.80	3	94.60	95.80	0	344	0.00%
2022/03/28	1	90.40	1	91.00	90.60	0	323	0.00%
2022/03/25	0	0.00	3	90.93	91.80	-3	320	-0.94%
2022/03/24	1	90.80	6	91.07	90.80	-5	320	-1.56%
2022/03/23	0	0.00	5	92.00	91.40	-5	326	-1.53%
2022/03/21	0	0.00	1	89.90	90.20	-1	330	-0.30%
2022/03/18	0	0.00	1	89.30	89.60	-1	337	-0.30%
2022/03/17	0	0.00	2	88.05	88.60	-2	340	-0.59%
2022/03/16	1	86.00	1	85.70	85.60	0	340	0.00%
2022/03/15	7	86.96	3	85.77	85.70	4	339	1.18%
2022/03/14	1	88.40	1	88.00	88.30	0	341	0.00%
2022/03/11	6	88.47	1	89.00	88.70	5	349	1.43%
2022/03/10	1	88.10	2	89.45	89.60	-1	350	-0.28%
2022/03/08	1	87.10	1	88.10	86.40	0	358	0.00%
2022/03/07	2	89.90	1	88.70	88.20	1	357	0.28%
2022/03/04	2	92.35	0	0.00	92.30	2	358	0.56%
2022/03/03	0	92.00	0	0.00	92.60	0	368	0.00%
2022/03/02	0.1	92.50	0	0.00	93.00	0.1	386	0.03%
2022/03/01	0	0.00	1	93.00	93.50	-1	397	-0.25%
2022/02/25	1	91.70	0	0.00	91.80	1	409	0.24%
2022/02/24	2	93.35	0	0.00	91.90	2	437	0.46%
2022/02/23	1	93.50	2	94.25	94.80	-1	455	-0.22%
2022/02/22	0	0.00	1	92.00	91.90	-1	467	-0.21%
2022/02/17	1	94.90	0	0.00	93.50	1	564	0.18%
2022/02/16	2	94.70	7	94.49	94.40	-5	569	-0.88%
2022/02/15	6	94.13	5	93.98	93.00	1	589	0.17%
2022/02/14	1	92.00	0.1	91.80	91.70	0.9	639	0.14%
2022/02/11	1	93.80	1	93.40	93.40	0	646	0.00%
2022/02/10	0.1	93.40	1	93.10	93.90	-0.9	659	-0.14%
2022/02/09	2	91.35	2	92.10	91.70	0	665	0.00%
2022/02/08	1	88.80	2	89.50	89.30	-1	676	-0.15%
2022/02/07	0	0.00	3	86.73	88.00	-3	704	-0.43%
2022/01/26	1	85.40	1	85.70	85.20	0	742	0.00%
2022/01/25	1	86.30	1	85.90	85.60	0	883	0.00%
2022/01/24	0	0.00	1	87.10	87.60	-1	935	-0.11%
2022/01/21	1	88.80	0	0.00	88.10	1	963	0.10%
2022/01/20	1	89.40	0	0.00	89.40	1	967	0.10%
2022/01/19	2	90.50	0	0.00	89.80	2	972	0.21%
2022/01/17	0	0.00	1	90.60	90.80	-1	987	-0.10%
2022/01/14	1	88.10	4	89.63	90.20	-3	993	-0.30%
2022/01/13	0	0.00	1	88.90	88.90	-1	1,005	-0.10%
2022/01/12	1	89.10	1	88.60	88.60	0	1,014	0.00%
2022/01/11	0	0.00	1	89.40	89.10	-1	1,025	-0.10%
2022/01/10	2	90.15	1	89.80	90.10	1	1,025	0.10%
2022/01/07	1	91.00	2	91.90	90.50	-1	1,044	-0.10%
2022/01/06	3	90.57	1	90.20	90.40	2	1,050	0.19%
2022/01/05	2	92.05	1	91.60	91.20	1	1,056	0.09%
2022/01/04	4	93.93	1	93.90	92.80	3	1,056	0.28%
2022/01/03	2	94.10	9	94.54	94.00	-7	1,071	-0.65%
2021/12/30	0	0.00	2	93.00	93.00	-2	1,087	-0.18%
2021/12/29	1	93.30	1	93.20	93.50	0	1,093	0.00%
2021/12/28	11	94.35	5	93.98	94.60	6	1,104	0.54%
2021/12/27	0	0.00	1	91.20	90.80	-1	1,108	-0.09%
2021/12/24	0	0.00	1	90.90	90.60	-1	1,122	-0.09%
2021/12/23	0	0.00	1	90.70	90.70	-1	1,129	-0.09%
2021/12/22	3	91.30	1	91.00	90.30	2	1,147	0.17%
2021/12/21	0	0.00	1	90.00	90.80	-1	1,151	-0.09%
2021/12/20	1	89.20	0	0.00	89.10	1	1,161	0.09%
2021/12/17	1	90.20	2	89.20	89.20	-1	1,169	-0.09%
2021/12/16	0	0.00	1	91.30	91.20	-1	1,175	-0.09%
2021/12/15	2	90.10	2	90.05	89.70	0	1,181	0.00%
2021/12/13	0	0.00	3	91.70	91.90	-3	1,188	-0.25%
2021/12/10	3	92.20	0	0.00	91.80	3	1,214	0.25%
2021/12/08	5	94.00	2	94.80	93.00	3	1,252	0.24%
2021/12/07	2	94.25	2	95.05	93.80	0	1,268	0.00%
2021/12/03	0	0.00	1	93.80	93.50	-1	1,321	-0.08%
2021/12/02	1	92.80	1	92.60	92.40	0	1,403	0.00%
2021/11/30	2	94.60	1	94.80	93.60	1	1,467	0.07%
2021/11/29	2	93.75	3	93.93	93.00	-1	1,585	-0.06%
2021/11/26	3	92.17	5	93.04	92.00	-2	1,714	-0.12%
2021/11/25	3	95.93	0.2	95.50	95.00	2.8	1,799	0.16%
2021/11/24	4	96.45	8	96.45	96.70	-4	1,870	-0.21%
2021/11/23	4	97.13	4	97.33	97.20	0	2,002	0.00%
2021/11/22	4	99.53	0	0.00	99.20	4	2,010	0.20%
2021/11/19	3	101.67	3	101.50	100.50	0	2,111	0.00%
2021/11/18	7	104.14	6	104.08	102.00	1	2,185	0.05%
2021/11/17	2	108.25	9	107.72	107.50	-7	2,293	-0.31%
2021/11/16	3	104.00	1	104.00	104.50	2	2,343	0.09%
2021/11/15	0	0.00	16	101.84	101.50	-16	2,388	-0.67%
2021/11/12	0	0.00	3	100.73	100.00	-3	2,448	-0.12%
2021/11/11	33	105.94	15	104.77	103.00	18	2,466	0.73%
2021/11/10	1	101.50	3	101.00	102.00	-2	2,454	-0.08%
2021/11/09	2	102.75	3	102.50	102.00	-1	2,572	-0.04%
2021/11/08	4	102.50	13	103.80	100.50	-9	2,612	-0.34%
2021/11/05	15	102.50	6	102.50	102.50	9	2,628	0.34%
2021/11/04	6	106.83	15	108.67	105.00	-9	2,648	-0.34%
2021/11/03	18	108.39	4	107.75	108.50	14	2,651	0.53%
2021/11/02	21	112.40	11	111.77	110.50	10	2,669	0.37%
2021/11/01	5	103.80	14	106.96	109.50	-9	2,583	-0.35%
2021/10/29	0	100.00	7	99.57	99.60	-7	2,581	-0.27%
2021/10/28	1	98.00	1	96.30	96.30	0	2,687	0.00%
2021/10/26	7	96.81	3.1	96.16	95.00	3.9	2,884	0.14%
2021/10/25	1	98.20	1	97.40	97.40	0	3,029	0.00%
2021/10/21	0	0.00	5	99.90	96.70	-5	3,307	-0.15%
2021/10/20	12	98.89	10	98.33	97.60	2	3,324	0.06%
2021/10/19	0	0.00	1	96.70	96.40	-1	3,538	-0.03%
2021/10/18	3	94.17	2	93.90	93.30	1	3,613	0.03%
2021/10/15	2	97.20	1	95.90	95.60	1	3,720	0.03%
2021/10/14	0	0.00	1	94.60	94.40	-1	3,726	-0.03%
2021/10/13	2	91.90	4	91.18	90.40	-2	3,756	-0.05%
2021/10/08	8	97.03	4	95.85	95.60	4	3,855	0.10%
2021/10/07	1	94.12	3	93.17	94.10	-2	3,843	-0.05%
2021/10/05	1	90.00	0	0.00	90.10	1	3,857	0.03%
2021/10/04	1	89.50	1	90.10	88.00	0	3,845	0.00%
2021/10/01	1	93.70	1	91.80	91.80	0	3,829	0.00%
2021/09/30	1	96.70	2	97.00	97.20	-1	3,820	-0.03%
2021/09/29	5	95.30	0	0.00	94.00	5	3,816	0.13%
2021/09/27	2	102.50	0	0.00	101.50	2	3,802	0.05%
2021/09/24	1	101.00	0	0.00	100.50	1	3,793	0.03%
2021/09/23	5	100.02	10	99.95	99.70	-5	3,788	-0.13%
2021/09/22	7	97.56	4	98.00	97.10	3	3,780	0.08%
2021/09/17	0	0.00	3	100.33	101.00	-3	3,770	-0.08%
2021/09/16	8	100.94	2	100.50	100.00	6	3,765	0.16%
2021/09/15	3	101.00	6	100.42	100.50	-3	3,763	-0.08%
2021/09/14	9.1	105.12	8	104.38	104.00	1.1	3,737	0.03%
2021/09/13	7	104.00	17	106.03	103.00	-10	3,706	-0.27%
2021/09/10	26	105.96	23	105.98	106.00	3	3,699	0.08%
2021/09/09	10	106.15	2	106.00	106.00	8	3,680	0.22%
2021/09/08	6	106.42	5	107.00	103.00	1	3,657	0.03%
2021/09/07	12	108.71	27	108.46	107.50	-15	3,620	-0.41%
2021/09/06	19	106.32	7	107.14	106.00	12	3,537	0.34%
2021/09/03	9	106.22	8	106.19	106.00	1	3,504	0.03%
2021/09/02	43	109.35	166.2	111.01	106.50	-123.2	3,472	-3.55%	大賣/鉅額交易
2021/09/01	47	113.72	29	113.79	114.00	18	3,349	0.54%
2021/08/31	17	113.59	30	114.65	112.50	-13	3,210	-0.40%
2021/08/30	33	117.47	28	119.36	117.00	5	3,112	0.16%
2021/08/27	47	116.68	29.1	118.84	117.00	17.9	3,034	0.59%
2021/08/26	13	115.08	23	115.26	113.50	-10	2,890	-0.35%
2021/08/25	100	120.61	100	117.24	116.00	0	2,858	0.00%
2021/08/24	40	116.52	26	115.58	117.00	14	2,738	0.51%
2021/08/23	186	115.21	44	110.94	115.50	142	2,648	5.36%	大買/鉅額交易
2021/08/20	5	107.50	17	107.82	109.00	-12	2,508	-0.48%
2021/08/19	15	103.01	17	102.72	99.20	-2	2,407	-0.08%
2021/08/18	27	104.69	18.2	105.23	106.00	8.8	2,349	0.37%
2021/08/17	6.2	99.23	14	102.86	97.00	-7.8	2,279	-0.34%
2021/08/16	14	103.11	14	102.59	104.50	0	2,241	0.00%
2021/08/13	45	107.63	31	109.53	103.00	14	2,199	0.64%
2021/08/12	0	0.00	4	107.50	108.50	-4	2,072	-0.19%
2021/08/11	0	0.00	17	100.55	98.80	-17	2,017	-0.84%
2021/08/10	20	104.13	12	106.00	103.50	8	1,989	0.40%
2021/08/09	18	112.47	29	114.07	115.50	-11	1,958	-0.56%
2021/08/06	40	120.98	69	120.72	115.50	-29	1,934	-1.50%
2021/08/05	52	121.72	19.1	118.06	123.00	33	1,882	1.75%
2021/08/04	17	121.26	11	125.27	121.50	6	1,836	0.33%
2021/08/03	25.1	126.56	20.1	126.73	124.00	5	1,792	0.28%
2021/08/02	31	121.65	43	122.65	122.50	-12	1,658	-0.72%
2021/07/30	78.2	121.29	51	121.89	119.00	27.2	1,574	1.73%
2021/07/29	21.1	115.06	46	116.14	121.50	-24.9	1,460	-1.70%
2021/07/28	257	110.79	253	110.61	110.50	4	1,304	0.31%	大買/大賣/
2021/07/27	80	121.03	55	119.41	122.50	25	1,225	2.04%
2021/07/26	0	0.00	12.3	121.15	122.50	-12.3	1,033	-1.19%
2021/07/23	54	111.15	78.1	114.03	111.50	-24.1	1,002	-2.40%
2021/07/22	12	105.47	63.1	100.48	107.00	-51.1	778	-6.57%
2021/07/21	56	97.27	40.1	94.45	97.40	15.9	692	2.30%
2021/07/20	2	89.80	9	89.43	88.70	-7	583	-1.20%
2021/07/19	4	92.48	3	91.83	91.50	1	561	0.18%
2021/07/16	14	89.40	15.5	89.77	91.20	-1.5	526	-0.28%
2021/07/15	8	87.65	2.5	87.28	88.00	5.5	459	1.20%
2021/07/14	0.5	83.60	0	0.00	84.10	0.5	423	0.12%
2021/07/13	12	84.33	0	0.00	84.00	12	421	2.85%
2021/07/12	0	0.00	1	85.30	85.70	-1	405	-0.25%
2021/07/09	3	81.50	6	80.80	80.80	-3	376	-0.80%
2021/07/07	1	81.20	1	80.90	81.10	0	386	0.00%
2021/07/06	1	82.30	1	80.60	80.60	0	412	0.00%
2021/07/05	5	82.40	1	81.90	81.80	4	420	0.95%
2021/07/02	0	0.00	1	80.00	80.10	-1	430	-0.23%
2021/07/01	2	79.00	0	0.00	79.10	2	464	0.43%
2021/06/30	4	79.85	1	80.90	79.80	3	481	0.62%
2021/06/29	0	0.00	0	80.80	80.40	0	488	0.00%
2021/06/24	0	80.20	0	0.00	80.60	0	580	0.00%
2021/06/23	0	0.00	1.3	78.35	78.90	-1.3	581	-0.23%
2021/06/11	0	0.00	2	79.35	79.10	-2	717	-0.28%
2021/06/09	0	0.00	2	76.40	76.00	-2	777	-0.26%
2021/05/27	1	73.60	1	75.00	75.20	0	907	0.00%
2021/05/24	0	0.00	1	76.00	75.20	-1	1,178	-0.08%
2021/05/21	0.2	74.00	2	73.50	73.50	-1.9	1,202	-0.15%
2021/05/14	0.2	74.00	4	74.75	73.10	-3.9	1,437	-0.27%
2021/05/12	2	72.20	3	68.80	71.20	-1	1,430	-0.07%
2021/05/11	2	74.70	0	0.00	72.80	2	1,424	0.14%
2021/05/07	0	0.00	4	77.10	76.60	-4	1,442	-0.28%
2021/05/06	3	75.00	3	76.00	74.20	0	1,466	0.00%
2021/05/04	2	78.10	0	0.00	75.50	2	1,587	0.13%
2021/05/03	0	0.00	2	78.50	78.20	-2	1,609	-0.12%
2021/04/29	0.1	81.20	0	0.00	80.20	0.1	1,607	0.01%
2021/04/28	2	81.60	0	0.00	81.10	2	1,620	0.12%
2021/04/26	0	0.00	3	81.70	82.50	-3	1,647	-0.18%
2021/04/23	2	81.95	0	0.00	81.50	2	1,652	0.12%
2021/04/22	2	80.80	7	79.99	79.80	-5	1,674	-0.30%
2021/04/21	0	0.00	3	82.00	82.00	-3	1,689	-0.18%
2021/04/20	0	0.00	7	82.37	82.10	-7	1,695	-0.41%
2021/04/19	0	0.00	3	82.33	81.90	-3	1,744	-0.17%
2021/04/16	0	0.00	5	81.50	81.50	-5	1,744	-0.29%
2021/04/13	0	0.00	5	82.10	80.50	-5	1,791	-0.28%
2021/04/12	5	85.46	3	84.37	82.60	2	1,789	0.11%
2021/04/09	0	0.00	2	86.90	87.00	-2	1,784	-0.11%
2021/04/08	0	0.00	3	88.13	87.80	-3	1,798	-0.17%
2021/04/07	9	88.56	7	88.36	88.10	2	1,779	0.11%
2021/04/06	3	87.03	9	87.31	86.50	-6	1,745	-0.34%
2021/04/01	1	86.50	1	85.70	85.70	0	1,734	0.00%
2021/03/31	7	87.51	4	87.93	86.50	3	1,745	0.17%
2021/03/30	12	88.01	1	88.50	87.10	11	1,732	0.64%
2021/03/29	6	86.77	38	87.35	88.80	-32	1,708	-1.87%
2021/03/26	3	84.43	2	85.20	85.70	1	1,653	0.06%
2021/03/25	47	85.44	14	85.20	84.20	33	1,653	2.00%
2021/03/24	26	85.48	29.2	86.17	86.20	-3.2	1,638	-0.19%
2021/03/23	2	84.90	1	82.50	82.60	1	1,606	0.06%
2021/03/22	4	85.15	0	0.00	84.30	4	1,594	0.25%
2021/03/19	3	85.90	5.1	85.43	85.10	-2.1	1,606	-0.13%
2021/03/18	1	85.20	5	86.14	86.40	-4	1,618	-0.25%
2021/03/17	5	85.84	8	85.65	85.00	-3	1,611	-0.19%
2021/03/16	4	84.68	7	84.96	85.10	-3	1,607	-0.19%
2021/03/15	4	83.15	15	84.05	84.00	-11	1,606	-0.68%
2021/03/12	5	81.86	6	82.40	82.50	-1	1,607	-0.06%
2021/03/11	9	80.80	12	80.12	81.50	-3	1,593	-0.19%
2021/03/10	8	79.31	5	79.56	79.40	3	1,575	0.19%
2021/03/09	15.1	78.75	2	77.93	79.20	13	1,557	0.84%
2021/03/08	4	78.13	2	76.80	76.80	2	1,542	0.13%
2021/03/05	3.2	76.53	3	77.27	77.30	0.2	1,528	0.01%
2021/03/04	6.1	79.10	6	77.98	77.50	0.1	1,521	0.01%
2021/03/03	1	77.90	2	78.15	79.20	-1	1,511	-0.07%
2021/03/02	1	80.70	2	77.70	77.70	-1	1,496	-0.07%
2021/02/26	8.1	79.67	27	80.97	79.30	-18.9	1,477	-1.28%
2021/02/25	36	83.86	11	84.32	82.90	25	1,426	1.75%
2021/02/24	14	85.08	18	84.38	87.60	-4	1,361	-0.29%
2021/02/23	9.2	80.22	25	80.17	79.70	-15.8	1,207	-1.31%
2021/02/22	29	81.87	15	81.90	82.00	14	1,179	1.19%
2021/02/19	12	81.31	24	81.29	82.30	-12	1,132	-1.06%
2021/02/18	32	76.40	8.7	75.59	79.00	23.3	1,028	2.26%
2021/02/17	1	70.50	3	71.07	71.90	-2	958	-0.21%
2021/02/05	2	67.85	1	68.20	67.90	1	934	0.11%
2021/02/04	0	0.00	2	66.90	66.90	-2	929	-0.22%
2021/02/01	1.2	67.32	2	66.90	67.20	-0.8	912	-0.09%
2021/01/29	8	69.59	3	67.73	67.20	5	902	0.55%
2021/01/28	27	71.91	7	70.71	70.10	20	881	2.27%
2021/01/27	6	73.68	16	73.12	74.40	-10	850	-1.18%
2021/01/26	24	73.36	16.5	73.41	73.40	7.5	801	0.94%
2021/01/25	7	72.01	7	68.71	71.70	0	717	0.00%
2021/01/22	5	68.60	10	69.18	68.60	-5	683	-0.73%
2021/01/21	0	0.00	2	70.50	68.50	-2	677	-0.29%
2021/01/20	5	70.10	3	68.00	67.90	2	661	0.30%
2021/01/18	2	68.00	3	68.80	68.80	-1	629	-0.16%
2021/01/15	2.4	71.21	9	70.26	68.20	-6.6	618	-1.07%
2021/01/14	3	68.40	2	69.50	70.50	1	588	0.17%
2021/01/12	2	69.70	3	70.53	67.50	-1	555	-0.18%
2021/01/11	0	0.00	10	67.30	67.40	-10	497	-2.01%
2021/01/08	17	68.54	4	71.65	67.50	13	490	2.65%
2021/01/07	3	67.60	1	68.10	68.10	2	446	0.45%
2021/01/06	3.4	67.47	9	67.37	66.30	-5.6	433	-1.29%
2021/01/05	11	67.66	1	67.80	67.80	10	419	2.38%
2021/01/04	1	69.60	2.4	69.54	69.30	-1.4	409	-0.35%
2020/12/31	12	67.77	6	67.90	68.20	6	380	1.58%
2020/12/30	1	65.10	1	65.10	65.00	0	357	0.00%
2020/12/29	1	66.20	2	64.95	64.90	-1	355	-0.28%
2020/12/28	5	66.12	6	65.88	65.70	-1	349	-0.29%
2020/12/25	1.4	65.57	1	65.70	65.70	0.4	338	0.11%
2020/12/23	0	0.00	1	64.10	63.60	-1	313	-0.32%
2020/12/22	0	0.00	5.2	64.09	63.40	-5.2	312	-1.67%
2020/12/18	6	64.03	0	0.00	63.50	6	297	2.02%
2020/12/17	2	64.00	0	0.00	64.20	2	289	0.69%
2020/12/16	3	65.30	0	0.00	65.70	3	283	1.06%
2020/12/15	3	65.17	6	67.22	64.30	-3	277	-1.08%
2020/12/14	8	68.21	2	68.05	67.40	6	254	2.36%
2020/12/10	3	64.30	1	65.00	64.10	2	206	0.97%
2020/12/09	11	67.32	30	66.56	65.80	-19	191	-9.93%
2020/12/08	20	65.53	3	64.80	64.90	17	155	10.93%
2020/12/07	0	0.00	1	62.10	62.20	-1	124	-0.81%
2020/12/04	0	0.00	1	61.60	61.40	-1	116	-0.86%
2020/12/03	1	61.60	0	0.00	60.80	1	114	0.87%
2020/12/02	0	0.00	1	61.70	61.80	-1	112	-0.89%
2020/12/01	0	0.00	6	60.10	60.40	-6	104	-5.74%
2020/11/30	0	0.00	1	60.20	59.90	-1	104	-0.95%
2020/11/26	1	60.10	0	0.00	60.00	1	105	0.95%
2020/11/19	0	0.00	1	57.60	58.00	-1	93	-1.07%
2020/11/18	1	57.80	0	0.00	57.40	1	94	1.06%
2020/11/12	2	58.00	0	0.00	57.70	2	101	1.97%
2020/10/27	0	0.00	0.1	56.00	55.90	-0.1	120	-0.09%
2020/10/20	2	56.70	0	0.00	56.70	2	136	1.47%
2020/10/19	1	56.20	0	0.00	57.50	1	137	0.73%
2020/09/24	0	0.00	2	56.80	56.00	-2	181	-1.10%
2020/09/17	1	57.40	0	0.00	57.40	1	204	0.49%
2020/09/15	1	56.50	0	0.00	56.70	1	210	0.47%
2020/09/04	0	0.00	2	55.80	56.40	-2	240	-0.83%
2020/08/20	2	56.70	0	0.00	56.60	2	314	0.64%
2020/08/19	1	59.60	0	0.00	59.50	1	314	0.32%
2020/08/13	1	59.40	0	0.00	59.10	1	316	0.32%
2020/08/12	3	59.30	0	0.00	59.30	3	312	0.96%
2020/08/07	5	59.30	0	0.00	59.60	5	314	1.59%
2020/08/06	1	59.50	0	0.00	59.10	1	312	0.32%
2020/08/05	0	0.00	1	59.00	60.20	-1	311	-0.32%
2020/07/31	2	59.60	0	0.00	59.60	2	324	0.62%
2020/07/22	10	61.65	0	0.00	61.40	10	329	3.03%
2020/07/14	0	0.00	0.1	61.20	61.60	-0.1	336	-0.03%
2020/07/10	2	62.05	0	0.00	61.60	2	337	0.59%
2020/07/08	2	62.10	0	0.00	62.40	2	335	0.60%
2020/06/30	2	61.50	0	0.00	61.40	2	344	0.58%
2020/06/09	0	0.00	0.3	63.60	63.90	-0.3	318	-0.09%
2020/06/05	0	0.00	17	63.00	62.80	-17	310	-5.47%
2020/06/04	17	62.31	2	62.30	62.60	15	310	4.83%
2020/06/03	2	60.60	0	0.00	63.10	2	310	0.64%
2020/05/26	0	0.00	3	60.40	59.80	-3	300	-1.00%
2020/05/20	1	59.70	0	0.00	59.60	1	300	0.33%
2020/05/18	0	0.00	7	58.40	58.10	-7	302	-2.31%
2020/05/08	0	0.00	1	60.40	59.90	-1	295	-0.34%
2020/05/07	0	0.00	2.2	59.51	60.20	-2.2	293	-0.75%
2020/04/28	0	0.00	1	55.40	55.80	-1	290	-0.34%
2020/04/23	1	54.30	0	0.00	54.30	1	305	0.33%
2020/04/21	0	0.00	1	53.60	52.90	-1	307	-0.33%
2020/04/16	0	0.00	1	55.30	55.30	-1	300	-0.33%
2020/04/14	1	53.90	0	0.00	54.60	1	297	0.34%
2020/04/13	1	53.90	3	54.67	53.20	-2	297	-0.67%
2020/04/10	3	54.30	0	0.00	54.10	3	292	1.03%
2020/04/07	0	0.00	1	52.60	53.30	-1	287	-0.35%
2020/03/27	1	48.30	0	0.00	47.55	1	275	0.36%
2020/03/25	0	0.00	13	45.94	46.20	-13	264	-4.91%
2020/03/16	0	0.00	7	50.03	47.60	-7	257	-2.72%
2020/03/13	1	48.70	1	50.00	50.00	0	253	0.00%
2020/03/12	1	52.00	0	0.00	51.60	1	242	0.41%
2020/03/11	0	0.00	19	55.95	55.40	-19	236	-8.04%
2020/03/09	2	55.75	0	0.00	55.70	2	232	0.86%
2020/03/03	0.2	58.40	0	0.00	58.20	0.2	230	0.08%
2020/03/02	2	57.10	0	0.00	57.50	2	231	0.86%
2020/02/27	1	58.20	0	0.00	58.00	1	228	0.44%
2020/02/25	6	59.20	1	59.00	59.00	5	226	2.21%
2020/02/24	1	59.50	0	0.00	59.70	1	226	0.44%
2020/02/21	0	0.00	31	60.82	60.90	-31	224	-13.80%
2020/02/20	2	61.10	1	61.20	60.90	1	222	0.45%
2020/02/17	4	59.60	0	0.00	59.70	4	224	1.78%
2020/02/14	0	0.00	1	59.80	60.10	-1	226	-0.44%
2020/02/10	0.1	58.30	0	0.00	58.30	0.1	243	0.02%
2020/02/04	0	0.00	39	58.98	59.10	-39	245	-15.86%
2020/01/31	1	61.00	81	61.12	60.30	-80	242	-33.06%
2020/01/30	1	61.20	0	0.00	61.30	1	236	0.42%
2020/01/20	52	67.81	2	67.90	67.80	50	229	21.76%
2020/01/17	24	67.32	0	0.00	67.30	24	231	10.38%
2020/01/16	1	66.90	0	0.00	67.10	1	232	0.43%
2020/01/15	0	67.50	0	0.00	67.50	0	236	0.00%
2020/01/14	41	67.71	4	68.10	67.50	37	240	15.41%
2020/01/13	39	66.94	0	0.00	67.20	39	240	16.24%
2020/01/10	1	66.00	0	0.00	66.40	1	252	0.40%
2020/01/09	10	66.30	0	0.00	66.30	10	258	3.87%
2020/01/08	11	65.76	1.8	65.70	65.70	9.2	269	3.40%
2020/01/07	1	66.20	1	66.40	66.20	0	282	0.00%
2020/01/06	0	66.10	0	0.00	66.20	0	282	0.00%
2020/01/03	1	66.50	0	0.00	66.70	1	287	0.35%
2020/01/02	0	67.90	0	0.00	67.90	0	287	0.00%
2019/12/31	2	67.65	0	0.00	67.50	2	296	0.67%
2019/12/30	0	68.10	2	68.10	68.40	-2	316	-0.63%
2019/12/27	0	0.00	1	67.30	67.60	-1	340	-0.29%
2019/12/26	1	67.10	1	67.40	66.80	0	341	0.00%
2019/12/25	0	66.80	0	0.00	66.80	0	341	0.01%
2019/12/24	0	66.20	0	0.00	66.20	0	346	0.00%
2019/12/23	1	66.60	1	66.60	66.20	0	349	0.00%
2019/12/20	0	66.60	0	0.00	66.70	0	350	0.00%
2019/12/19	0	66.50	0	0.00	66.60	0	357	0.00%
2019/12/18	3	66.47	34.2	66.41	66.60	-31.2	357	-8.73%
2019/12/17	1	67.00	4	66.88	66.90	-3	358	-0.84%
2019/12/16	1	64.60	0	0.00	65.10	1	355	0.28%
2019/12/13	0	0.00	1	64.60	64.60	-1	357	-0.28%
2019/12/12	0	0.00	2	64.85	64.80	-2	365	-0.55%
2019/12/11	3	64.63	0	0.00	64.60	3	365	0.82%
2019/12/10	1	65.10	0	0.00	65.10	1	366	0.27%
2019/12/09	0	65.40	0	0.00	65.40	0	369	0.00%
2019/12/06	2	65.50	3	65.57	65.30	-1	376	-0.27%
2019/12/05	0	64.60	3	64.50	64.60	-3	400	-0.75%
2019/12/04	0	0.00	1	64.30	64.10	-1	420	-0.24%
2019/12/02	1	64.60	0	0.00	64.50	1	419	0.24%
2019/11/29	0	0.00	1	65.50	65.50	-1	417	-0.24%
2019/11/28	1	65.90	0	0.00	65.80	1	415	0.24%
2019/11/27	1	65.90	0	0.00	66.10	1	415	0.24%
2019/11/26	1	66.10	1	66.60	66.30	0	413	0.00%
2019/11/25	6	66.00	0	0.00	66.20	6	413	1.45%
2019/11/22	7	65.93	0	0.00	65.90	7	412	1.70%
2019/11/21	1	66.20	1	66.60	66.30	0	412	0.00%
2019/11/20	1	65.80	1	66.30	66.30	0	414	0.00%
2019/11/19	1	66.60	1	67.00	66.30	0	418	0.00%
2019/11/18	1	66.40	0	0.00	66.70	1	422	0.24%
2019/11/15	1	65.30	3	66.07	66.30	-2	431	-0.46%
2019/11/14	1	65.60	0	0.00	65.30	1	434	0.23%
2019/11/13	1	66.80	1	67.30	66.70	0	428	0.00%
2019/11/12	0	67.00	1.1	66.91	66.70	-1.1	426	-0.26%
2019/11/11	2	67.65	9	67.39	66.00	-7	428	-1.64%
2019/11/08	1	68.00	0	0.00	68.00	1	422	0.24%
2019/11/07	2	69.30	2	69.00	69.00	0	419	0.00%
2019/11/06	3	70.40	12	70.49	70.40	-9	413	-2.18%
2019/11/05	2	70.85	86	70.59	70.30	-84	411	-20.40%
2019/11/04	1	71.70	0	0.00	71.60	1	404	0.25%
2019/11/01	1	71.00	0	0.00	71.30	1	405	0.25%
2019/10/31	0	0.00	21	71.51	71.40	-21	408	-5.14%
2019/10/30	1	71.20	0	0.00	71.00	1	407	0.25%
2019/10/28	0	71.10	1	71.70	71.50	-1	407	-0.24%
2019/10/24	1	71.79	0	0.00	71.80	1	399	0.26%
2019/10/23	3	71.40	2.5	71.86	72.00	0.5	402	0.12%
2019/10/21	1	72.40	0	0.00	72.60	1	393	0.25%
2019/10/18	0	0.00	5.1	73.19	72.90	-5.1	389	-1.31%
2019/10/17	0	0.00	2.2	71.68	71.70	-2.2	376	-0.58%
2019/10/16	2	71.10	5	72.60	71.10	-3	370	-0.81%
2019/10/15	5	71.70	4	71.33	71.80	1	361	0.28%
2019/10/14	1	69.70	1	70.20	69.90	0	354	0.00%
2019/10/08	1	70.30	0	0.00	70.00	1	350	0.29%
2019/10/07	4	70.53	1	70.80	70.40	3	351	0.85%
2019/10/04	3	70.07	4	70.80	71.50	-1	346	-0.29%
2019/10/03	1	70.70	3	69.43	70.50	-2	356	-0.56%
2019/10/02	0	0.00	0	68.10	68.20	0	351	-0.01%
2019/09/25	2	67.80	2	68.00	67.90	0	362	0.00%
2019/09/24	2	68.20	2.1	68.99	68.80	-0.1	363	-0.03%
2019/09/23	0	0.00	2	67.80	67.80	-2	356	-0.56%
2019/09/17	0	0.00	1.3	68.00	68.00	-1.3	344	-0.39%
2019/09/16	1.2	67.95	3	68.10	67.70	-1.8	339	-0.53%
2019/09/12	1	68.10	2.1	68.28	67.80	-1.1	342	-0.32%
2019/09/11	5	68.00	3.2	68.38	68.00	1.8	340	0.53%
2019/09/10	0	0.00	1	67.70	67.70	-1	337	-0.30%
2019/09/09	5	68.96	2	69.85	69.40	3	330	0.91%
2019/09/06	2	67.10	1	67.70	68.00	1	303	0.33%
2019/09/05	0	0.00	0.2	65.40	65.40	-0.2	281	-0.07%
2019/09/04	0	0.00	1	65.70	65.50	-1	280	-0.36%
2019/09/03	0	0.00	0.1	65.60	65.60	-0.1	279	-0.03%
2019/08/29	0	0.00	6	64.03	64.10	-6	277	-2.16%
2019/08/28	0	0.00	10	64.03	64.00	-10	277	-3.60%
2019/08/23	0	0.00	4	64.70	64.40	-4	279	-1.43%
2019/08/22	0	0.00	23	65.16	64.80	-23	275	-8.33%
2019/08/20	30	66.75	0	0.00	66.30	30	268	11.16%
2019/08/19	3	65.60	0	0.00	65.60	3	262	1.14%
2019/08/14	1	65.10	5	65.20	64.70	-4	259	-1.54%
2019/08/13	0	0.00	10	64.50	64.30	-10	257	-3.88%
2019/08/12	0	0.00	1	65.00	64.20	-1	260	-0.38%
2019/07/31	0	0.00	0.2	64.20	63.90	-0.2	265	-0.08%
2019/07/25	11	66.03	12	65.38	65.30	-1	267	-0.37%
2019/07/23	0	0.00	3	64.53	64.20	-3	269	-1.11%
2019/07/18	1	63.40	0	0.00	63.40	1	277	0.36%
2019/07/16	3	64.60	1	64.20	64.80	2	279	0.72%
2019/07/12	1	63.70	0	0.00	63.50	1	282	0.35%
2019/07/10	3	63.60	1	63.80	63.80	2	281	0.71%
2019/07/08	0	0.00	1	76.50	76.50	-1	254	-0.39%
2019/07/05	17	75.52	1	74.90	75.40	16	237	6.73%
2019/07/03	3.2	72.56	0	0.00	72.50	3.2	238	1.33%
2019/06/04	0	0.00	0.2	68.80	68.50	-0.2	371	-0.05%
2019/06/03	0	0.00	2	69.30	69.30	-2	377	-0.53%
2019/05/29	0	0.00	0.1	68.00	68.00	-0.1	379	-0.03%
2019/05/27	0.1	66.40	0	0.00	66.30	0.1	387	0.01%
2019/05/20	0	0.00	1	66.40	66.20	-1	410	-0.24%
2019/05/14	0	0.00	3	66.47	67.90	-3	434	-0.69%
2019/05/13	0	0.00	17	67.66	67.40	-17	443	-3.84%
2019/05/09	4	70.23	0	0.00	69.90	4	446	0.89%
2019/05/07	0	0.00	2	71.85	71.90	-2	453	-0.44%
2019/04/29	0	0.00	4	71.50	71.20	-4	473	-0.84%
2019/04/26	0	0.00	10	73.20	72.80	-10	472	-2.11%
2019/04/25	1	73.60	0	0.00	73.60	1	470	0.21%
2019/04/22	0.2	73.80	0	0.00	73.80	0.2	484	0.05%
2019/04/18	1	73.90	0	0.00	73.20	1	480	0.21%
2019/04/17	0	0.00	2	74.40	74.30	-2	480	-0.42%
2019/04/16	0	0.00	1	73.70	73.90	-1	477	-0.21%
2019/04/15	0.1	74.00	0	0.00	74.00	0.1	478	0.03%
2019/04/12	4	73.75	0	0.00	73.40	4	487	0.82%
2019/04/11	0	0.00	2	75.05	74.60	-2	487	-0.41%
2019/04/10	2	75.70	3	76.10	75.90	-1	486	-0.21%
2019/04/09	3.1	75.26	19	75.64	76.60	-15.9	486	-3.27%
2019/04/08	44	75.20	0	0.00	74.80	44	480	9.16%
2019/04/03	0	0.00	1	74.00	73.90	-1	476	-0.21%
2019/04/01	1	73.00	0	0.00	72.70	1	479	0.21%
2019/03/29	0	0.00	1	72.80	72.80	-1	478	-0.21%
2019/03/28	1	73.20	6	73.23	73.00	-5	486	-1.03%
2019/03/27	11	73.57	0	0.00	73.30	11	491	2.24%
2019/03/25	0	0.00	3	72.70	72.60	-3	509	-0.59%
2019/03/22	9	75.27	14	76.50	73.90	-5	515	-0.97%
2019/03/21	3	73.80	21	75.03	76.00	-18	489	-3.68%
2019/03/20	10	72.00	0.2	71.90	72.00	9.8	466	2.10%
2019/03/19	0	0.00	5	71.72	72.00	-5	520	-0.96%
2019/03/18	1	71.60	1	71.90	72.00	0	525	0.00%
2019/03/15	0	0.00	5	71.14	71.60	-5	529	-0.95%
2019/03/08	0	0.00	1	70.80	70.90	-1	626	-0.16%
2019/03/07	1	71.10	5	71.44	70.80	-4	631	-0.63%
2019/03/06	1	70.50	0	0.00	70.30	1	635	0.16%
2019/03/04	1	71.00	1	71.50	71.00	0	685	0.00%
2019/02/27	1	70.60	1	70.50	70.70	0	690	0.00%
2019/02/26	3	72.17	5	71.94	71.30	-2	694	-0.29%
2019/02/25	2	72.50	1	72.60	72.60	1	710	0.14%
2019/02/22	1	72.10	0	0.00	71.80	1	721	0.14%
2019/02/20	115	73.36	2	72.55	73.10	113	759	14.87%	大買/鉅額交易
2019/02/19	1	71.40	1	71.80	71.60	0	759	0.00%
2019/02/18	1	71.20	0	0.00	71.00	1	778	0.13%
2019/02/15	3.5	71.49	0	0.00	70.90	3.5	819	0.43%
2019/02/14	4	73.02	1	72.50	71.90	3	848	0.35%
2019/02/13	10	71.00	0	0.00	71.40	10	874	1.14%
2019/02/12	0	0.00	3	71.00	71.30	-3	906	-0.33%
2019/02/11	0	0.00	3	69.73	70.20	-3	900	-0.33%
2019/01/30	2	68.55	0	0.00	68.00	2	904	0.22%
2019/01/29	1	69.20	5	69.30	68.60	-4	902	-0.44%
2019/01/28	2	70.65	2	71.20	70.10	0	897	0.00%
2019/01/25	1	70.50	2	71.00	70.60	-1	896	-0.11%
2019/01/24	2	70.45	1	71.20	70.20	1	897	0.11%
2019/01/23	1	70.60	0	0.00	70.70	1	896	0.11%
2019/01/22	7	72.44	0	0.00	70.30	7	893	0.78%
2019/01/21	3	70.90	1	71.20	71.40	2	890	0.22%
2019/01/18	1	70.00	1	70.10	70.30	0	891	0.00%
2019/01/17	1	69.10	0	0.00	68.50	1	893	0.11%
2019/01/16	0	0.00	2	69.55	69.50	-2	895	-0.22%
2019/01/15	1	68.80	2	68.70	68.70	-1	894	-0.11%
2019/01/14	0	0.00	2	67.30	67.30	-2	888	-0.23%
2019/01/11	2	69.45	2	69.50	69.20	0	883	0.00%
2019/01/10	1	69.90	1.1	70.45	70.00	-0.1	881	-0.01%
2019/01/09	2	70.85	1	71.20	70.50	1	885	0.11%
2019/01/07	1	70.50	0	0.00	70.40	1	893	0.11%
2019/01/03	0	0.00	1	71.20	69.30	-1	904	-0.11%
2019/01/02	1	70.80	4	71.45	70.30	-3	902	-0.33%
2018/12/28	3	70.73	3	71.13	70.90	0	899	0.00%
2018/12/27	2	70.40	4	71.08	70.00	-2	899	-0.22%
2018/12/26	3	70.63	1	71.20	69.60	2	894	0.22%
2018/12/25	4	71.75	0	0.00	71.00	4	890	0.45%
2018/12/24	1	73.40	1	73.00	73.20	0	886	0.00%
2018/12/22	0	0.00	1	72.70	71.80	-1	882	-0.11%
2018/12/21	2	70.35	5	72.14	72.80	-3	881	-0.34%
2018/12/20	1	72.50	10	72.90	70.50	-9	875	-1.03%
2018/12/19	3	72.93	40	72.80	72.60	-37	868	-4.26%
2018/12/18	4	72.58	3	72.43	72.00	1	869	0.12%
2018/12/17	5	75.62	11	76.28	74.20	-6	856	-0.70%
2018/12/14	1	75.10	3	75.30	75.10	-2	847	-0.24%
2018/12/13	4	76.30	4	76.58	76.00	0	842	0.00%
2018/12/12	8	76.23	4	75.43	75.80	4	822	0.49%
2018/12/11	0	0.00	4.3	71.53	72.10	-4.3	771	-0.56%
2018/12/10	3	71.47	1	72.70	70.50	2	769	0.26%
2018/12/07	1	71.00	1	72.00	72.70	0	765	0.00%
2018/12/06	6	72.98	20	73.50	69.10	-14	752	-1.86%
2018/12/05	3	74.10	3	74.50	74.40	0	735	0.00%
2018/12/04	7	74.30	4	74.93	75.00	3	732	0.41%
2018/12/03	10	75.64	3	74.07	75.10	7	731	0.96%
2018/11/30	0	0.00	2	71.40	71.20	-2	688	-0.29%
2018/11/29	22	71.40	2	72.10	70.10	20	682	2.93%
2018/11/28	4	70.75	3	71.00	71.00	1	674	0.15%
2018/11/27	6	70.40	5	69.18	70.30	1	665	0.15%
2018/11/26	2	66.80	2	67.30	66.70	0	626	0.00%
2018/11/23	3	66.37	4	66.20	66.10	-1	622	-0.16%
2018/11/22	2	68.45	4	68.98	67.00	-2	628	-0.32%
2018/11/21	5	68.04	1	68.60	68.20	4	609	0.66%
2018/11/20	3	68.00	6	68.42	68.80	-3	598	-0.50%
2018/11/19	1	67.10	0	0.00	66.70	1	565	0.18%
2018/11/16	24	67.04	3	66.90	66.50	21	563	3.73%
2018/11/15	44	68.06	5	67.78	68.30	39	552	7.05%
2018/11/14	7	68.04	8	67.44	66.80	-1	537	-0.19%
2018/11/13	4	64.10	1.7	63.55	67.60	2.3	504	0.46%
2018/11/12	3	62.03	5	62.64	62.20	-2	479	-0.42%
2018/11/09	9	57.90	7	58.57	62.10	2	441	0.45%
2018/11/08	1	56.20	2	57.25	56.50	-1	410	-0.24%
2018/11/07	1	56.40	1	55.30	56.60	0	412	0.00%
2018/11/06	1.1	54.75	1	55.10	54.20	0.1	416	0.02%
2018/11/05	3.4	54.44	3	54.87	54.40	0.4	429	0.09%
2018/11/02	1	54.30	11	54.52	54.70	-10	429	-2.33%
2018/11/01	3	53.80	2	54.05	53.80	1	430	0.23%
2018/10/31	1	52.20	1	52.20	52.30	0	434	0.00%
2018/10/30	1	50.50	1	51.00	51.00	0	441	0.00%
2018/10/29	2	49.85	5	50.44	50.70	-3	457	-0.66%
2018/10/26	1	51.00	2	49.65	49.60	-1	456	-0.22%
2018/10/25	1	51.70	1	52.10	51.60	0	462	0.00%
2018/10/24	2	53.95	2	54.60	54.60	0	485	0.00%
2018/10/19	1	56.60	4	56.45	56.50	-3	511	-0.59%
2018/10/18	1	57.30	0	0.00	57.00	1	518	0.19%
2018/10/17	5	58.00	6	58.52	57.90	-1	534	-0.19%
2018/10/16	2	56.65	5	56.82	56.60	-3	557	-0.54%
2018/10/15	4	55.05	7	55.87	56.10	-3	570	-0.53%
2018/10/12	3	52.50	3	53.43	54.00	0	585	0.00%
2018/10/11	1	53.40	2	53.40	53.40	-1	625	-0.16%
2018/10/09	2	60.10	4	59.90	59.30	-2	633	-0.32%
2018/10/08	2	60.95	0	0.00	60.40	2	670	0.30%
2018/10/05	1	61.10	1	61.40	60.70	0	674	0.00%
2018/10/03	2	64.15	0	0.00	64.10	2	693	0.29%
2018/10/02	13	65.09	3	65.67	64.80	10	705	1.42%
2018/10/01	1	64.80	0	0.00	65.20	1	711	0.14%
2018/09/28	1	64.10	0	0.00	64.00	1	720	0.14%
2018/09/27	2	64.90	2	64.55	63.80	0	729	0.00%
2018/09/26	3	65.30	1	64.70	64.50	2	730	0.27%
2018/09/25	1	64.80	7	64.96	65.50	-6	734	-0.82%
2018/09/21	0	0.00	1	63.10	63.30	-1	735	-0.14%
2018/09/20	1	62.60	0	0.00	62.00	1	739	0.14%
2018/09/19	1	64.00	0	0.00	63.10	1	741	0.13%
2018/09/18	1	64.50	0	0.00	63.20	1	743	0.13%
2018/09/17	2	65.65	0	0.00	65.20	2	745	0.27%
2018/09/14	1	65.50	5	66.22	66.50	-4	746	-0.54%
2018/09/13	0	0.00	2	64.85	64.90	-2	749	-0.27%
2018/09/12	1	64.80	0	0.00	64.30	1	763	0.13%
2018/09/11	1	65.00	0	0.00	65.10	1	774	0.13%
2018/09/10	0	64.70	0	0.00	64.70	0	793	0.00%
2018/09/07	20	70.89	20	68.36	67.70	0	796	0.00%
2018/09/06	0	71.60	0	0.00	71.60	0	807	0.00%
2018/09/05	1	73.20	0	0.00	72.60	1	829	0.12%
2018/09/04	1	73.00	1	73.70	73.10	0	881	0.00%
2018/09/03	4	74.50	16	74.20	73.10	-12	988	-1.21%
2018/08/31	1	74.50	16	74.58	74.60	-15	1,048	-1.43%
2018/08/30	3	74.63	0	0.00	74.40	3	1,103	0.27%
2018/08/29	3	75.57	3	75.33	75.00	0	1,125	0.00%
2018/08/28	1	74.40	1	75.30	73.80	0	1,136	0.00%
2018/08/27	0	0.00	3	73.43	73.80	-3	1,212	-0.25%
2018/08/24	20	72.55	2	71.75	71.40	18	1,245	1.44%
2018/08/23	4	73.75	0	0.00	73.60	4	1,363	0.29%
2018/08/22	10	74.44	0	0.00	74.20	10	1,421	0.70%
2018/08/21	0	0.00	1	75.10	75.00	-1	1,518	-0.07%
2018/08/20	3	75.33	0	0.00	74.60	3	1,557	0.19%
2018/08/17	0.1	77.10	1	78.60	77.00	-0.9	1,559	-0.06%
2018/08/15	1	78.00	0	0.00	76.80	1	1,604	0.06%
2018/08/14	1	78.00	0	0.00	77.90	1	1,619	0.06%
2018/08/13	3	79.50	22	78.36	78.00	-19	1,650	-1.15%
2018/08/10	3	80.63	1	80.70	81.40	2	1,641	0.12%
2018/08/08	0.3	82.10	0	0.00	82.10	0.3	1,651	0.02%
2018/08/07	7	83.07	1	83.70	82.50	6	1,660	0.36%
2018/08/06	5	83.02	4	83.20	83.10	1	1,668	0.06%
2018/08/03	1	82.70	0	0.00	82.70	1	1,737	0.06%
2018/08/01	5	83.48	1	83.40	83.40	4	1,762	0.23%
2018/07/31	2	82.70	4	83.33	84.30	-2	1,757	-0.11%
2018/07/30	7	83.09	3	82.40	82.40	4	1,736	0.23%
2018/07/27	1	83.30	6	83.45	83.70	-5	1,729	-0.29%
2018/07/26	7	82.21	2	82.55	82.00	5	1,715	0.29%
2018/07/25	11	81.96	1	81.70	81.60	10	1,710	0.58%
2018/07/24	2	81.70	2	82.35	82.00	0	1,705	0.00%
2018/07/23	3	82.33	0	0.00	81.40	3	1,700	0.18%
2018/07/20	0	0.00	1	83.80	83.80	-1	1,685	-0.06%
2018/07/19	5	82.32	20	82.60	82.10	-15	1,681	-0.89%
2018/07/18	0	0.00	1	79.60	84.00	-1	1,683	-0.06%
2018/07/17	1	89.80	0	0.00	89.70	1	1,662	0.06%
2018/07/16	2	89.75	2	89.55	89.70	0	1,707	0.00%
2018/07/13	0	0.00	2	88.15	87.90	-2	1,715	-0.12%
2018/07/11	1	86.60	20	88.23	87.10	-19	1,724	-1.10%
2018/07/10	1	86.50	3	86.77	87.20	-2	1,717	-0.12%
2018/07/09	1	85.20	1	85.30	84.90	0	1,726	0.00%
2018/07/06	1	84.20	1	83.00	84.00	0	1,726	0.00%
2018/07/04	1	84.80	0	0.00	84.20	1	1,735	0.06%
2018/07/03	2	85.15	0	0.00	84.10	2	1,746	0.11%
2018/07/02	4	86.90	1	86.50	85.20	3	1,763	0.17%
2018/06/28	1	85.50	0	0.00	84.50	1	1,838	0.05%
2018/06/27	0	0.00	7	85.99	84.10	-7	1,875	-0.37%
2018/06/26	0	0.00	3	85.53	84.90	-3	1,904	-0.16%
2018/06/25	1	85.00	0	0.00	85.00	1	1,901	0.05%
2018/06/22	23	86.23	2	86.00	85.20	21	1,901	1.10%
2018/06/19	1	86.10	0	0.00	85.20	1	1,875	0.05%
2018/06/15	0	0.00	1	87.50	87.50	-1	1,864	-0.05%
2018/06/14	1	88.10	2	89.30	88.00	-1	1,855	-0.05%
2018/06/13	0	0.00	10	89.28	88.10	-10	1,836	-0.54%
2018/06/12	19	90.27	4	90.98	88.40	15	1,818	0.82%
2018/06/11	15	91.59	28	91.73	91.00	-13	1,773	-0.73%
2018/06/08	11	89.65	13	90.00	88.70	-2	1,686	-0.12%
2018/06/07	1	90.20	4	90.33	90.50	-3	1,631	-0.18%
2018/06/06	21	88.69	8	89.15	88.90	13	1,583	0.82%
2018/06/05	19	87.35	27	87.33	86.30	-8	1,561	-0.51%
2018/06/04	3	90.90	12	89.53	89.50	-9	1,544	-0.58%
2018/06/01	14	87.54	4	86.73	88.50	10	1,483	0.67%
2018/05/31	24	90.08	47	90.19	86.00	-23	1,453	-1.58%
2018/05/30	8	86.99	3	87.20	87.50	5	1,333	0.37%
2018/05/29	45	87.93	10	87.54	85.60	35	1,275	2.74%
2018/05/28	3	80.70	3	82.13	82.40	0	1,178	0.00%
2018/05/25	0	0.00	3	79.07	78.80	-3	1,139	-0.26%
2018/05/24	6	79.42	2	79.05	78.50	4	1,143	0.35%
2018/05/23	0	0.00	1	78.20	78.10	-1	1,106	-0.09%
2018/05/21	1	79.00	1	79.40	80.50	0	1,108	0.00%
2018/05/18	0	0.00	1	76.60	76.50	-1	1,080	-0.09%
2018/05/17	1	77.10	1	77.30	76.90	0	1,087	0.00%
2018/05/16	19	78.36	0	0.00	77.80	19	1,088	1.74%
2018/05/14	2	77.40	0	0.00	77.50	2	1,125	0.18%
2018/05/11	9	80.98	7	80.50	78.90	2	1,126	0.18%
2018/05/10	14	82.11	4	82.10	83.50	10	1,055	0.95%
2018/05/09	1	82.00	0	0.00	82.60	1	1,040	0.10%
2018/05/02	0	0.00	3.1	82.72	82.20	-3.1	1,079	-0.29%
2018/04/30	0	0.00	10	83.04	83.30	-10	1,121	-0.89%
2018/04/27	10	84.00	1	83.60	83.90	9	1,221	0.74%
2018/04/26	0	0.00	10	82.90	81.70	-10	1,231	-0.81%
2018/04/25	10	84.20	10	83.80	83.70	0	1,235	0.00%
2018/04/24	2	85.50	5	81.70	83.70	-3	1,247	-0.24%
2018/04/23	3	89.10	5	88.22	86.20	-2	1,251	-0.16%
2018/04/20	24	90.11	20	92.95	88.00	4	1,243	0.32%
2018/04/19	24.1	88.51	5	88.68	90.00	19.1	1,189	1.61%
2018/04/18	0	0.00	1	85.40	85.00	-1	1,163	-0.09%
2018/04/17	2	85.60	0	0.00	85.00	2	1,171	0.17%
2018/04/16	3	87.77	3	87.50	87.30	0	1,202	0.00%
2018/04/13	1	89.00	1	88.40	86.80	0	1,211	0.00%
2018/04/10	0	0.00	4	88.03	87.60	-4	1,292	-0.31%
2018/04/09	2	86.80	1	88.90	87.40	1	1,373	0.07%
2018/04/03	2	87.60	6	87.40	87.40	-4	1,500	-0.27%
2018/04/02	2	89.75	0	0.00	88.20	2	1,521	0.13%
2018/03/31	6	89.80	2	88.95	90.20	4	1,546	0.26%
2018/03/30	6	87.23	6	87.52	85.90	0	1,573	0.00%
2018/03/29	9	82.50	24	83.02	84.90	-15	1,587	-0.95%
2018/03/27	0	0.00	2	79.40	79.10	-2	1,644	-0.12%
2018/03/22	0	0.00	10	78.84	78.10	-10	1,701	-0.59%
2018/03/21	1	81.00	1	81.50	79.80	0	1,702	0.00%
2018/03/16	5	80.32	0	0.00	80.00	5	1,716	0.29%
2018/03/13	0	0.00	2	78.10	78.20	-2	1,816	-0.11%
2018/03/09	0	0.00	5	75.10	75.10	-5	1,837	-0.27%
2018/03/07	1	75.50	9	74.70	73.00	-8	1,874	-0.43%
2018/03/06	4	77.28	0	0.00	77.00	4	1,887	0.21%
2018/03/02	0	0.00	1	77.00	76.80	-1	1,926	-0.05%
2018/03/01	0	0.00	5	77.66	77.80	-5	1,937	-0.26%
2018/02/27	0	0.00	10	77.52	77.20	-10	1,953	-0.51%
2018/02/26	2	77.10	2	77.40	78.00	0	1,979	0.00%
2018/02/23	1	76.10	1	75.80	75.80	0	2,012	0.00%
2018/02/22	1	74.00	6	75.03	76.20	-5	2,045	-0.24%
2018/02/21	2	73.65	0	0.00	73.10	2	2,064	0.10%
2018/02/12	5	71.50	4	71.50	71.40	1	2,099	0.05%
2018/02/09	5	71.70	2	69.80	72.00	3	2,271	0.13%
2018/02/08	1	73.40	1	74.00	73.40	0	2,498	0.00%
2018/02/07	2	76.10	10	75.80	75.10	-8	2,531	-0.32%
2018/02/06	14	73.27	0	0.00	73.00	14	2,569	0.54%
2018/02/05	2	80.45	2	80.30	80.50	0	2,573	0.00%
2018/02/02	0	0.00	1	83.60	83.60	-1	2,607	-0.04%
2018/02/01	6	85.20	2	84.80	84.30	4	2,682	0.15%
2018/01/31	0	0.00	25	85.04	84.30	-25	2,741	-0.91%
2018/01/30	7	84.99	1	86.10	84.80	6	2,814	0.21%
2018/01/29	1	87.50	1	86.50	87.70	0	2,943	0.00%
2018/01/26	0	0.00	6	86.40	86.00	-6	3,039	-0.20%
2018/01/25	1	88.00	1	88.50	85.40	0	3,094	0.00%
2018/01/24	27	88.53	9	89.14	87.70	18	3,249	0.55%
2018/01/23	44	87.34	52	89.17	88.30	-8	3,354	-0.24%
2018/01/22	12	84.90	8	84.99	85.20	4	3,340	0.12%
2018/01/19	10	83.60	0	0.00	83.30	10	3,558	0.28%
2018/01/18	21	84.58	10	83.66	83.40	11	3,673	0.30%
2018/01/17	2	83.65	5	83.50	83.50	-3	3,667	-0.08%
2018/01/15	0	0.00	15	85.75	85.80	-15	3,652	-0.41%
2018/01/12	1	86.90	3	86.40	87.00	-2	3,655	-0.05%
2018/01/11	0	0.00	5	86.30	86.30	-5	3,644	-0.14%
2018/01/10	22	87.80	11	86.46	85.40	11	3,646	0.30%
2018/01/09	0	0.00	42	88.75	88.30	-42	3,608	-1.16%
2018/01/08	6	93.38	12	93.62	90.00	-6	3,589	-0.17%
2018/01/05	8	94.29	27	95.05	93.00	-19	3,554	-0.53%
2018/01/04	28	94.75	24	94.38	95.00	4	3,522	0.11%
2018/01/03	71	95.64	35	96.30	94.20	36	3,480	1.03%
2018/01/02	21	93.81	44	92.01	95.40	-23	3,396	-0.68%