帆宣 (6196)-凱基-市府券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
150.5
漲跌
▲0.5
漲幅
+0.33%
成交量
239張
產業
上市其他電子類股
676人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

帆宣 (6196)籌碼相關－凱基-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	3	147.50	148.00	-3	445	-0.67%
2024/11/19	3	147.50	0	0.00	148.50	3	441	0.68%
2024/11/13	1	150.50	0	0.00	150.00	1	439	0.23%
2024/11/08	0	0.00	1	153.50	151.00	-1	444	-0.22%
2024/11/07	0	0.00	2	150.00	151.00	-2	441	-0.45%
2024/11/06	0	0.00	3	146.33	147.00	-3	441	-0.68%
2024/10/29	0	0.00	2.1	155.52	155.50	-2.1	475	-0.44%
2024/10/23	1	158.00	0	0.00	157.50	1	488	0.20%
2024/10/21	4	157.13	0	0.00	157.00	4	504	0.79%
2024/10/16	3	157.67	1	156.00	157.50	2	557	0.36%
2024/10/15	0	0.00	1	155.00	155.00	-1	545	-0.18%
2024/10/11	0	0.00	2	154.00	153.50	-2	562	-0.36%
2024/10/09	0	0.00	3	153.67	151.50	-3	578	-0.52%
2024/10/04	0	0.00	1	149.50	149.50	-1	624	-0.16%
2024/10/01	1	150.00	0	0.00	149.50	1	649	0.15%
2024/09/30	1	150.50	0	0.00	150.50	1	675	0.15%
2024/09/23	1	151.50	0	0.00	151.50	1	778	0.13%
2024/09/18	1	153.00	0	0.00	151.50	1	850	0.12%
2024/09/16	0	0.00	1	155.50	155.00	-1	862	-0.12%
2024/09/06	1	147.00	0	0.00	147.50	1	942	0.11%
2024/09/04	2	150.00	1	147.50	147.50	1	982	0.10%
2024/08/30	0	0.00	5	156.30	157.00	-5	1,025	-0.49%
2024/08/28	0	0.00	1	153.50	154.00	-1	1,019	-0.10%
2024/08/27	0.1	153.00	2	153.25	154.00	-1.9	1,024	-0.18%
2024/08/26	3	153.67	2	155.00	153.50	1	1,029	0.10%
2024/08/23	0	151.00	0	0.00	154.00	0	1,031	0.00%
2024/08/22	0	0.00	1	153.00	153.00	-1	1,036	-0.10%
2024/08/20	3	153.83	1	155.50	153.50	2	1,087	0.18%
2024/08/19	1	151.50	1	153.50	151.00	0	1,084	0.00%
2024/08/09	0	0.00	2	139.50	142.00	-2	1,091	-0.18%
2024/08/08	2	137.00	0	0.00	136.50	2	1,091	0.18%
2024/08/05	0.1	133.00	0	0.00	132.00	0.1	1,089	0.01%
2024/08/02	4	148.25	0	0.00	146.50	4	1,083	0.37%
2024/07/29	3	151.00	0	0.00	149.50	3	1,086	0.28%
2024/07/23	0.5	152.93	0	0.00	154.00	0.5	1,082	0.05%
2024/07/19	1	154.50	0	0.00	153.50	1	1,073	0.09%
2024/07/18	2	158.00	2	158.50	157.00	0	1,069	0.00%
2024/07/17	3	163.50	0	0.00	162.00	3	1,050	0.29%
2024/07/12	0	0.00	2	170.00	170.00	-2	1,106	-0.18%
2024/07/11	1	173.00	0	0.00	171.50	1	1,113	0.09%
2024/07/09	2	174.75	2	176.00	175.00	0	1,158	0.00%
2024/07/08	2	175.00	3.3	176.84	175.00	-1.3	1,223	-0.10%
2024/07/05	1.3	176.50	0	0.00	177.00	1.3	1,228	0.10%
2024/07/04	0	0.00	1	175.00	174.50	-1	1,329	-0.08%
2024/07/03	1	171.50	0	0.00	171.50	1	1,382	0.07%
2024/07/01	5.1	173.96	2	175.00	173.00	3.1	1,486	0.21%
2024/06/28	0	0.00	2	170.00	169.50	-2	1,615	-0.12%
2024/06/27	1	167.00	0	0.00	168.00	1	1,619	0.06%
2024/06/26	1.2	169.89	1.2	172.42	170.50	0	1,627	0.00%
2024/06/24	0	0.00	2	166.25	164.50	-2	1,616	-0.12%
2024/06/17	0	0.00	2	164.50	164.00	-2	1,658	-0.12%
2024/06/13	0.2	165.00	0.3	164.50	164.00	-0.1	1,675	0.00%
2024/06/07	0	0.00	1	162.00	162.50	-1	1,659	-0.06%
2024/06/04	0	0.00	1	156.50	155.50	-1	1,695	-0.06%
2024/06/03	0	0.00	1	156.00	155.00	-1	1,740	-0.06%
2024/05/28	2	157.50	0	0.00	157.00	2	1,842	0.11%
2024/05/24	4	157.00	7	159.36	156.50	-3	1,944	-0.15%
2024/05/17	1	157.00	0	0.00	157.00	1	2,182	0.05%
2024/05/16	0	0.00	14	156.36	156.00	-14	2,212	-0.63%
2024/05/15	1	155.00	1	155.50	154.50	0	2,334	0.00%
2024/05/14	3	153.83	0	0.00	154.00	3	2,458	0.12%
2024/05/13	2	154.50	1	158.00	154.00	1	2,461	0.04%
2024/05/10	1	154.50	0	156.00	156.00	1	2,466	0.04%
2024/05/09	1.1	155.06	0	0.00	155.00	1.1	2,479	0.04%
2024/04/30	0	0.00	1	159.50	158.50	-1	2,600	-0.04%
2024/04/29	0	0.00	2	159.50	160.00	-2	2,617	-0.08%
2024/04/25	0	0.00	1	157.00	156.00	-1	2,660	-0.04%
2024/04/24	1.2	158.24	1.2	159.00	158.50	0	2,701	0.00%
2024/04/22	1	149.50	0	0.00	150.00	1	2,744	0.04%
2024/04/19	4.2	154.52	0	0.00	154.50	4.2	2,730	0.15%
2024/04/18	0	0.00	2	163.50	163.50	-2	2,680	-0.07%
2024/04/17	1	167.50	2	167.50	167.00	-1	2,672	-0.04%
2024/04/16	5	165.40	0	0.00	163.50	5	2,677	0.19%
2024/04/15	1	168.50	0	0.00	171.00	1	2,711	0.04%
2024/04/12	2	172.75	0	0.00	172.50	2	2,697	0.07%
2024/04/11	0.1	172.50	1	171.50	172.00	-0.9	2,648	-0.03%
2024/04/10	2	177.21	4	175.50	174.50	-2	2,632	-0.08%
2024/04/09	12	167.88	16	172.09	174.00	-4	2,514	-0.16%
2024/04/08	2	166.25	1	166.00	166.50	1	2,454	0.04%
2024/04/03	2	170.50	5	170.00	169.00	-3	2,458	-0.12%
2024/04/02	3	174.68	6	175.00	176.50	-3	2,409	-0.12%
2024/04/01	0	0.00	3	163.33	162.50	-3	2,251	-0.13%
2024/03/28	2	163.75	0	0.00	163.00	2	2,190	0.09%
2024/03/27	1	161.50	1	162.00	164.00	0	2,172	0.00%
2024/03/26	1	160.50	0	0.00	160.00	1	2,139	0.05%
2024/03/25	0	0.00	1	163.00	162.00	-1	2,120	-0.05%
2024/03/21	3	159.33	0	0.00	159.50	3	2,077	0.14%
2024/03/20	2	160.50	1	159.00	159.00	1	2,072	0.05%
2024/03/19	1	158.00	1	158.50	160.50	0	2,056	0.00%
2024/03/15	2	154.75	1	154.50	154.50	1	2,037	0.05%
2024/03/14	1	153.50	1	155.50	154.50	0	2,030	0.00%
2024/03/13	1	155.50	0	0.00	156.50	1	2,024	0.05%
2024/03/08	2	159.25	1	159.00	156.00	1	1,980	0.05%
2024/03/07	2	160.75	0	0.00	159.50	2	1,945	0.10%
2024/03/05	0	0.00	1	160.00	161.00	-1	1,870	-0.05%
2024/03/04	0	0.00	1	162.50	160.50	-1	1,852	-0.05%
2024/02/29	0	0.00	1	159.50	159.00	-1	1,803	-0.06%
2024/02/27	2	163.75	3	159.83	160.00	-1	1,782	-0.06%
2024/02/26	1	161.99	2	162.00	161.00	-1	1,691	-0.06%
2024/02/23	2	163.75	1	161.50	159.50	1	1,657	0.06%
2024/02/22	1	157.50	0	0.00	159.50	1	1,570	0.06%
2024/02/21	1	155.50	1	154.50	155.00	0	1,533	0.00%
2024/02/20	2	155.50	2	155.50	154.00	0	1,500	0.00%
2024/02/19	0	0.00	1	161.00	159.00	-1	1,435	-0.07%
2024/02/16	6.1	161.36	7	161.64	162.50	-0.9	1,398	-0.06%
2024/02/15	3	154.50	5	152.70	158.00	-2	1,259	-0.16%
2024/02/05	2	143.75	0	0.00	144.50	2	1,134	0.18%
2024/02/01	0	0.00	2	145.00	145.00	-2	1,115	-0.18%
2024/01/31	0	0.00	6.8	146.72	146.50	-6.8	1,099	-0.62%
2024/01/30	0	0.00	2	147.00	147.00	-2	1,082	-0.18%
2024/01/29	1	148.50	0	0.00	145.00	1	1,072	0.09%
2024/01/25	2	146.50	2	146.00	146.00	0	1,018	0.00%
2024/01/24	7	150.00	1	149.00	145.00	6	990	0.61%
2024/01/23	0	0.00	5	146.50	146.50	-5	951	-0.53%
2024/01/22	0	0.00	1	148.50	146.00	-1	931	-0.11%
2024/01/19	6	147.17	0	0.00	145.00	6	913	0.66%
2024/01/17	0	0.00	3	146.67	147.00	-3	832	-0.36%
2024/01/16	0	0.00	3	143.83	143.50	-3	782	-0.38%
2024/01/15	1	143.50	0.4	143.00	143.50	0.6	763	0.08%
2024/01/10	2	143.50	0	0.00	143.00	2	736	0.27%
2024/01/09	1	145.50	4	143.13	142.00	-3	713	-0.42%
2024/01/05	4	140.13	3	142.00	139.50	1	620	0.16%
2024/01/04	4	137.63	1	137.00	137.00	3	596	0.50%
2024/01/03	2	138.50	1	139.00	138.00	1	593	0.17%
2024/01/02	0	0.00	1	139.00	140.50	-1	591	-0.17%
2023/12/29	1	139.50	0	0.00	140.50	1	572	0.17%
2023/12/28	0	0.00	9.1	138.95	139.50	-9.1	531	-1.71%
2023/12/27	0	0.00	7	134.50	134.50	-7	493	-1.42%
2023/12/22	0	0.00	2	133.25	133.00	-2	514	-0.39%
2023/12/21	1	133.50	0	0.00	133.00	1	514	0.19%
2023/12/19	2	133.50	0	0.00	133.00	2	510	0.39%
2023/12/18	5.1	135.01	0	0.00	135.50	5.1	503	1.01%
2023/12/14	1	135.50	0	0.00	134.50	1	501	0.20%
2023/12/13	1	134.50	0	0.00	133.00	1	493	0.20%
2023/12/12	2	134.25	15	134.00	134.00	-13	492	-2.64%
2023/12/08	0	0.00	26	132.87	132.00	-26	492	-5.28%
2023/12/07	5	132.50	10	133.00	132.00	-5	491	-1.02%
2023/12/06	0	0.00	8	133.06	132.50	-8	490	-1.63%
2023/12/04	1	133.00	26	133.54	133.00	-25	471	-5.30%
2023/12/01	1	135.00	25	134.80	134.00	-24	462	-5.19%
2023/11/30	0	0.00	14	134.93	134.50	-14	475	-2.95%
2023/11/29	0	0.00	13	135.08	135.00	-13	474	-2.74%
2023/11/28	0	0.00	23	134.11	134.00	-23	481	-4.78%
2023/11/27	1	134.00	12	134.83	134.00	-11	478	-2.30%
2023/11/24	4	135.25	0	0.00	135.00	4	480	0.83%
2023/11/23	0	0.00	5	135.50	135.50	-5	479	-1.04%
2023/11/22	0	0.00	5	135.00	134.50	-5	471	-1.06%
2023/11/20	10	135.65	7	136.29	135.00	3	464	0.65%
2023/11/17	1	135.00	2	135.50	135.00	-1	452	-0.22%
2023/11/13	0	0.00	1	134.00	132.50	-1	466	-0.21%
2023/11/09	1	133.00	0	0.00	133.00	1	473	0.21%
2023/11/08	0	0.00	1	134.50	134.00	-1	486	-0.21%
2023/11/06	0	136.50	0	0.00	134.50	0	501	0.00%
2023/11/03	0	134.00	0	0.00	134.00	0	509	0.00%
2023/11/02	0	131.50	0	0.00	132.50	0	532	0.00%
2023/11/01	1.1	130.02	0	0.00	130.50	1.1	571	0.18%
2023/10/31	0	134.50	0	0.00	132.50	0	635	0.00%
2023/10/30	0	134.50	0	0.00	134.00	0	646	0.00%
2023/10/25	0	0.00	1	137.00	137.00	-1	789	-0.13%
2023/10/17	1	138.50	0	0.00	138.00	1	1,104	0.09%
2023/10/13	2	140.50	0	0.00	141.50	2	1,125	0.18%
2023/10/12	2	141.00	0	0.00	142.00	2	1,130	0.18%
2023/09/26	0	0.00	1	134.50	134.50	-1	1,190	-0.08%
2023/09/21	1	134.50	0	0.00	135.00	1	1,214	0.08%
2023/09/14	1	141.00	1	141.00	141.00	0	1,259	0.00%
2023/09/06	2	139.00	0	0.00	139.50	2	1,668	0.12%
2023/09/05	0	0.00	1	136.50	139.00	-1	1,696	-0.06%
2023/09/01	1	135.50	0	0.00	136.00	1	1,705	0.06%
2023/08/28	0	0.00	2	135.75	134.00	-2	1,695	-0.12%
2023/08/25	2	134.76	0	0.00	134.50	2	1,696	0.12%
2023/08/22	0	134.50	0	0.00	134.00	0	1,721	0.00%
2023/08/14	3.1	135.87	0	0.00	135.00	3.1	1,686	0.18%
2023/08/09	0	144.00	0	0.00	144.00	0	1,654	0.00%
2023/08/08	1	146.00	0.2	145.00	143.50	0.8	1,639	0.05%
2023/08/07	2	149.00	1	150.00	150.00	1	1,613	0.06%
2023/08/04	2	146.75	1	147.50	149.00	1	1,571	0.06%
2023/07/31	6	145.67	1	144.00	142.50	5	1,470	0.34%
2023/07/28	9	145.67	2	150.00	150.50	7	1,418	0.49%
2023/07/27	2	148.50	1	148.50	148.00	1	1,334	0.07%
2023/07/26	0	0.00	2	141.75	141.50	-2	1,209	-0.17%
2023/07/25	2	140.50	2	141.25	139.00	0	1,179	0.00%
2023/07/20	3	140.50	1	137.00	134.50	2	1,084	0.18%
2023/07/19	1	131.00	0	0.00	131.00	1	1,029	0.10%
2023/07/14	0	0.00	6	138.08	139.00	-6	1,027	-0.58%
2023/07/10	1	135.00	0	0.00	134.00	1	1,029	0.10%
2023/07/04	1	142.00	0	0.00	142.50	1	1,023	0.10%
2023/06/30	0	0.00	1	141.50	141.50	-1	1,013	-0.10%
2023/06/29	5	139.50	0	0.00	139.00	5	1,009	0.50%
2023/06/28	1	139.00	1	139.00	139.50	0	1,007	0.00%
2023/06/27	2	141.00	0	0.00	138.50	2	1,006	0.20%
2023/06/26	1	144.00	0	0.00	143.50	1	997	0.10%
2023/06/20	3	145.83	1	145.00	143.50	2	1,049	0.19%
2023/06/19	1	145.00	1	145.00	144.00	0	1,045	0.00%
2023/06/16	2	143.00	0	0.00	146.50	2	1,037	0.19%
2023/06/15	0	0.00	6	150.08	147.50	-6	999	-0.60%
2023/06/14	5	147.80	0.4	146.00	145.50	4.6	955	0.48%
2023/06/13	4.4	148.00	4	148.00	148.50	0.4	920	0.04%
2023/06/12	3	143.50	5.4	142.83	151.00	-2.4	706	-0.34%
2023/06/09	1	137.50	2	137.00	137.50	-1	624	-0.16%
2023/05/29	1	132.00	0	0.00	131.50	1	722	0.14%
2023/05/26	0	0.00	1	133.00	131.50	-1	721	-0.14%
2023/05/12	1	126.00	0	0.00	126.50	1	762	0.13%
2023/04/28	0	0.00	2	129.25	129.50	-2	949	-0.21%
2023/04/27	0	0.00	1	127.00	127.00	-1	945	-0.11%
2023/04/26	1	125.00	0	0.00	126.00	1	946	0.11%
2023/04/25	0.1	126.50	0	0.00	126.00	0.1	955	0.01%
2023/04/24	1	129.50	0	0.00	130.00	1	950	0.11%
2023/04/21	1	130.50	0	0.00	129.50	1	959	0.10%
2023/04/20	1	129.00	2	129.25	128.00	-1	946	-0.11%
2023/04/19	2	130.00	1	130.00	130.50	1	956	0.10%
2023/04/18	2	131.00	1	130.50	129.50	1	956	0.10%
2023/04/17	5	132.40	0	0.00	132.00	5	947	0.53%
2023/04/14	1	133.50	0	0.00	134.00	1	943	0.11%
2023/04/13	1	133.50	10.5	134.48	134.00	-9.5	964	-0.99%
2023/04/12	1	135.00	0	0.00	136.00	1	956	0.10%
2023/04/11	0.5	136.50	2	135.50	136.50	-1.5	938	-0.16%
2023/04/10	2	133.00	0	0.00	133.50	2	915	0.22%
2023/04/07	0.4	134.50	1	135.50	135.00	-0.6	906	-0.07%
2023/04/06	0	0.00	3	134.33	135.00	-3	895	-0.33%
2023/03/31	0	0.00	1	133.50	133.50	-1	887	-0.11%
2023/03/30	1	133.00	0	0.00	132.50	1	884	0.11%
2023/03/29	1	132.00	1	132.50	131.00	0	883	0.00%
2023/03/28	1	130.50	0	0.00	131.50	1	887	0.11%
2023/03/24	2	133.75	0	0.00	134.50	2	880	0.23%
2023/03/23	0	0.00	1	134.00	134.00	-1	863	-0.12%
2023/03/22	1	130.50	5	129.50	130.50	-4	828	-0.48%
2023/03/21	1	128.00	0	0.00	128.50	1	827	0.12%
2023/03/20	2	128.00	0	0.00	128.00	2	832	0.24%
2023/03/17	2	126.75	1	126.50	126.00	1	856	0.12%
2023/03/16	1	125.00	1	124.50	124.50	0	880	0.00%
2023/03/08	2	135.00	1	133.50	132.00	1	1,049	0.10%
2023/03/02	0	0.00	1	130.00	130.00	-1	1,090	-0.09%
2023/03/01	3	129.33	1	129.50	128.00	2	1,085	0.18%
2023/02/08	5	129.50	0	0.00	129.50	5	1,306	0.38%
2023/02/02	6	132.08	1	130.00	130.50	5	1,280	0.39%
2023/01/31	0	0.00	0.1	125.00	125.00	-0.1	1,179	-0.01%
2022/12/08	0	0.00	5.1	122.01	123.50	-5.1	1,147	-0.44%
2022/12/07	7	125.29	7	125.14	124.00	0	1,139	0.00%
2022/11/24	0.1	122.00	0	0.00	121.50	0.1	905	0.01%
2022/11/22	5	117.00	0	0.00	116.50	5	847	0.59%
2022/11/16	1	120.50	2	120.25	120.00	-1	765	-0.13%
2022/11/15	3	117.00	2	117.50	117.00	1	687	0.15%
2022/11/04	0	0.00	0.1	100.50	101.00	-0.1	662	-0.01%
2022/09/28	0	0.00	2	109.50	106.00	-2	731	-0.27%
2022/09/21	0	0.00	1	121.50	121.50	-1	753	-0.13%
2022/09/15	0	0.00	1	131.00	126.00	-1	753	-0.13%
2022/09/14	0	0.00	1	126.50	127.50	-1	727	-0.14%
2022/09/13	2	127.50	6	127.00	127.00	-4	712	-0.56%
2022/09/12	1	124.50	1	123.50	122.00	0	686	0.00%
2022/08/30	0	0.00	0.1	123.50	123.50	-0.1	703	-0.01%
2022/08/16	1	125.00	0	0.00	120.00	1	740	0.14%
2022/08/15	0	0.00	3	117.50	119.50	-3	706	-0.42%
2022/08/12	0	0.00	2	116.00	116.00	-2	700	-0.29%
2022/08/10	1	113.00	1	114.00	113.00	0	721	0.00%
2022/07/22	3	113.33	0	0.00	112.00	3	774	0.39%
2022/07/21	6	113.92	8	114.63	115.00	-2	777	-0.26%
2022/07/06	0	0.00	1	102.00	102.00	-1	805	-0.12%
2022/06/30	1	106.50	0	0.00	111.00	1	793	0.13%
2022/06/14	2	130.00	0.1	130.00	128.50	1.9	842	0.23%
2022/06/01	0	0.00	1	132.00	132.50	-1	959	-0.10%
2022/05/31	1	132.50	0	0.00	131.50	1	956	0.10%
2022/05/30	2	132.50	0	0.00	132.00	2	957	0.21%
2022/05/19	0.1	127.00	0	0.00	127.00	0.1	1,024	0.00%
2022/04/29	0	132.00	0	0.00	128.50	0	1,170	0.00%
2022/04/27	0	0.00	2	119.75	123.50	-2	1,248	-0.16%
2022/04/26	2	127.50	0	0.00	125.50	2	1,301	0.15%
2022/04/25	0	0.00	10	125.00	123.50	-10	1,350	-0.74%
2022/04/18	0	0.00	1	131.00	133.50	-1	2,025	-0.05%
2022/04/08	1	145.00	0	0.00	146.00	1	3,251	0.03%
2022/03/21	0	0.00	1	162.50	157.50	-1	5,107	-0.02%
2022/03/10	1	152.50	1	154.00	153.50	0	5,899	0.00%
2022/02/22	1	157.00	2	163.50	157.00	-1	6,660	-0.02%
2022/02/21	2	165.50	0	0.00	165.50	2	6,716	0.03%
2022/02/17	1	162.50	1	161.00	160.50	0	7,265	0.00%
2022/02/16	3	163.17	3	164.83	161.50	0	7,487	0.00%
2022/02/15	1	158.00	0	0.00	158.50	1	7,881	0.01%
2022/02/11	1	162.00	0	0.00	161.50	1	8,406	0.01%
2022/02/10	1	165.00	0	0.00	164.50	1	8,404	0.01%
2022/01/24	0	0.00	1	158.50	163.50	-1	8,389	-0.01%
2022/01/21	1.1	164.00	2	161.00	161.00	-1	8,350	-0.01%
2022/01/19	16	169.72	16	165.56	171.00	0	8,270	0.00%
2022/01/18	1	170.00	0	0.00	169.00	1	8,222	0.01%
2022/01/17	1	173.03	0	0.00	173.50	1	8,172	0.01%
2022/01/14	3	173.17	2	171.75	171.00	1	8,151	0.01%
2022/01/13	5	177.30	0	0.00	175.50	5	8,036	0.06%
2022/01/12	0	0.00	2	179.75	178.50	-2	7,845	-0.03%
2022/01/11	10.2	176.83	7	173.79	174.00	3.2	7,685	0.04%
2022/01/10	2	182.25	4	181.25	183.50	-2	7,646	-0.03%
2022/01/07	4	174.13	1	173.50	173.50	3	7,551	0.04%
2022/01/06	2	172.07	4	178.00	180.00	-2	7,403	-0.03%
2022/01/05	21	178.33	15	176.10	173.50	6	7,219	0.08%
2022/01/04	4	175.25	0	0.00	174.00	4	6,938	0.06%
2022/01/03	10	186.00	16.1	178.02	176.00	-6.1	6,776	-0.09%
2021/12/30	19.2	185.65	30.1	185.56	182.00	-10.8	6,451	-0.17%
2021/12/29	3	170.83	6.4	175.11	177.50	-3.4	5,685	-0.06%
2021/12/28	1	165.00	2	163.00	161.50	-1	5,376	-0.02%
2021/12/27	1	161.00	4	162.13	163.00	-3	5,321	-0.06%
2021/12/24	3.1	159.18	0	0.00	158.50	3.1	5,279	0.06%
2021/12/23	2.2	162.82	2	163.50	166.00	0.2	5,144	0.00%
2021/12/22	0	0.00	3	160.83	160.00	-3	5,071	-0.06%
2021/12/21	35	161.71	11	160.00	160.00	24	5,052	0.47%
2021/12/20	0	0.00	22.3	160.87	159.00	-22.3	4,964	-0.45%
2021/12/17	1	155.00	2	155.00	155.00	-1	4,954	-0.02%
2021/12/16	4	152.25	4	153.63	154.50	0	4,909	0.00%
2021/12/15	0	149.50	2	149.50	152.50	-2	4,847	-0.04%
2021/12/14	5	147.90	4	149.50	148.00	1	4,823	0.02%
2021/12/13	2.1	158.29	3	153.00	152.00	-0.9	4,766	-0.02%
2021/12/10	31	160.65	7	161.00	160.50	24	4,673	0.51%
2021/12/09	1	160.50	3	162.35	160.50	-2	4,402	-0.05%
2021/12/08	1	155.50	51	160.91	156.00	-50	4,097	-1.22%
2021/12/07	50	153.00	0	0.00	153.00	50	4,001	1.25%
2021/12/06	0	0.00	3	156.50	156.50	-3	3,953	-0.08%
2021/12/03	1	157.50	0	0.00	156.00	1	3,906	0.03%
2021/12/02	1	153.50	2	153.00	152.50	-1	3,764	-0.03%
2021/12/01	0	0.00	1	154.00	155.00	-1	3,714	-0.03%
2021/11/30	1	147.00	6.5	150.12	151.50	-5.5	3,675	-0.15%
2021/11/29	0	0.00	1	145.50	145.50	-1	3,617	-0.03%
2021/11/26	2	145.50	0	148.50	145.00	2	3,581	0.06%
2021/11/25	11	154.95	24	151.42	151.00	-13	3,537	-0.37%
2021/11/24	1.1	149.55	2	151.50	150.00	-0.9	3,333	-0.03%
2021/11/23	1	147.00	1.5	148.33	148.50	-0.5	3,274	-0.02%
2021/11/22	0	0.00	2	151.00	150.00	-2	3,231	-0.06%
2021/11/19	6	152.92	7	150.00	149.50	-1	3,187	-0.03%
2021/11/18	6	152.00	13	152.77	153.50	-7	3,065	-0.23%
2021/11/17	27	157.17	17	161.94	154.00	10	2,970	0.34%
2021/11/16	13.3	161.56	14.1	156.62	153.50	-0.8	2,715	-0.03%
2021/11/15	2	156.75	8	154.27	157.50	-6	2,421	-0.25%
2021/11/12	41.1	146.24	20	146.13	143.50	21.1	2,201	0.96%
2021/11/11	2.1	131.72	15	136.17	138.00	-12.9	1,786	-0.72%
2021/11/10	10	127.20	3	127.33	125.50	7	1,480	0.47%
2021/11/09	0	0.00	3	118.33	118.00	-3	1,242	-0.24%
2021/11/04	1	115.00	0	0.00	115.00	1	1,238	0.08%
2021/11/02	4	119.00	2	121.50	116.50	2	1,264	0.16%
2021/11/01	0	0.00	8.2	117.61	121.00	-8.2	1,256	-0.65%
2021/10/26	2	115.50	32	115.91	116.50	-30	1,231	-2.44%
2021/10/25	4	115.75	4	116.50	116.50	0	1,233	0.00%
2021/10/22	33	117.68	11	116.05	117.50	22	1,268	1.73%
2021/10/21	8	114.50	8	116.25	113.50	0	1,451	0.00%
2021/10/19	2	114.00	0	0.00	114.00	2	1,675	0.12%
2021/10/18	24	115.73	13	116.50	112.00	11	1,690	0.65%
2021/10/15	0	0.00	8	116.81	117.00	-8	1,576	-0.51%
2021/10/13	1	106.00	0	0.00	104.50	1	1,487	0.07%
2021/10/08	3	111.67	1	112.50	112.00	2	1,516	0.13%
2021/10/06	1	110.00	0	0.00	110.00	1	1,575	0.06%
2021/09/30	0	0.00	1	113.00	113.00	-1	1,568	-0.06%
2021/09/29	4	111.88	1.1	112.57	112.00	3	1,564	0.19%
2021/09/28	2.1	117.51	3	118.00	117.50	-1	1,539	-0.06%
2021/09/27	0	0.00	1	122.50	122.50	-1	1,516	-0.07%
2021/09/24	8	122.06	6	122.00	121.50	2	1,463	0.14%
2021/09/10	0	0.00	1	117.50	116.50	-1	1,393	-0.07%
2021/09/06	1	118.00	1	118.00	116.00	0	1,385	0.00%
2021/09/03	1	118.00	0	0.00	118.00	1	1,374	0.07%
2021/08/31	1	114.50	1	115.00	116.00	0	1,335	0.00%
2021/08/30	1	116.50	0	0.00	116.00	1	1,325	0.08%
2021/08/25	2	115.25	1	115.50	115.50	1	1,298	0.08%
2021/08/24	0	0.00	1	115.00	114.50	-1	1,285	-0.08%
2021/08/23	1	113.00	4	113.75	114.50	-3	1,280	-0.23%
2021/08/19	2	111.25	3	111.67	110.50	-1	1,276	-0.08%
2021/08/18	0	0.00	5	105.80	110.00	-5	1,256	-0.40%
2021/08/16	0	0.00	1	108.00	107.00	-1	1,251	-0.08%
2021/08/13	2	108.50	0	0.00	108.00	2	1,246	0.16%
2021/08/12	0	0.00	1	112.00	112.00	-1	1,244	-0.08%
2021/08/11	4	109.75	3	111.00	110.00	1	1,245	0.08%
2021/08/10	0	0.00	1	112.00	112.00	-1	1,249	-0.08%
2021/08/09	1	112.00	0	0.00	111.50	1	1,259	0.08%
2021/08/06	1	114.50	97	117.60	115.00	-96	1,258	-7.63%
2021/08/05	95	117.00	3	117.50	117.50	92	1,250	7.36%
2021/08/03	0	0.00	2	113.50	112.50	-2	1,277	-0.16%
2021/08/02	1	112.00	0	0.00	112.50	1	1,272	0.08%
2021/07/30	1	111.00	0	0.00	111.00	1	1,281	0.08%
2021/07/29	3	112.33	1	113.00	114.50	2	1,270	0.16%
2021/07/28	0	0.00	3	109.00	112.50	-3	1,263	-0.24%
2021/07/27	11	120.09	9	121.00	114.50	2	1,242	0.16%
2021/07/26	15	127.23	5	125.60	126.50	10	1,043	0.96%
2021/07/23	0	0.00	3	128.00	128.00	-3	958	-0.31%
2021/07/22	0	0.00	7	116.93	116.50	-7	838	-0.84%
2021/07/20	0	0.00	0.2	111.88	111.00	-0.2	826	-0.02%
2021/07/16	3	115.33	0	0.00	115.50	3	847	0.35%
2021/07/13	1	117.00	0	0.00	115.00	1	806	0.12%
2021/07/09	1	109.00	1	110.00	110.00	0	830	0.00%
2021/07/06	0	0.00	1	112.50	111.50	-1	1,002	-0.10%
2021/07/05	0	0.00	1	113.00	113.00	-1	1,022	-0.10%
2021/06/30	0	0.00	1	109.50	109.00	-1	1,204	-0.08%
2021/06/28	1	111.00	0	0.00	111.50	1	1,218	0.08%
2021/06/25	0	0.00	4	111.63	112.00	-4	1,230	-0.32%
2021/06/24	1	109.00	2	109.25	109.00	-1	1,216	-0.08%
2021/06/23	0	0.00	3	106.00	106.00	-3	1,215	-0.25%
2021/06/21	8	104.50	9	105.00	104.50	-1	1,217	-0.08%
2021/06/18	5	108.30	3	109.00	107.00	2	1,222	0.16%
2021/06/17	2	105.00	1	106.00	107.50	1	1,225	0.08%
2021/06/10	2	104.50	2	105.00	104.50	0	1,234	0.00%
2021/06/07	1	99.00	1	99.10	102.00	0	1,247	0.00%
2021/06/03	0.1	103.00	0.1	103.00	104.00	0	1,269	0.00%
2021/06/02	4	102.00	2	102.00	101.50	2	1,278	0.16%
2021/06/01	4	104.13	3	104.50	104.50	1	1,281	0.08%
2021/05/27	0	0.00	1	101.00	100.00	-1	1,301	-0.08%
2021/05/18	17	91.89	19	92.19	93.90	-2	1,368	-0.15%
2021/05/17	9	88.46	8	88.50	89.00	1	1,372	0.07%
2021/05/14	3.1	97.72	1	99.50	96.50	2.1	1,363	0.15%
2021/05/13	11	91.90	14	93.39	96.10	-3	1,365	-0.22%
2021/05/12	13	100.26	8	100.81	94.60	5	1,359	0.37%
2021/05/11	4	106.38	2	106.50	104.00	2	1,337	0.15%
2021/05/10	2	112.50	0	0.00	111.00	2	1,334	0.15%
2021/05/07	0	0.00	4	115.50	115.00	-4	1,349	-0.30%
2021/05/06	4	112.25	4	113.38	112.00	0	1,375	0.00%
2021/05/05	3	112.50	1	114.00	111.50	2	1,396	0.14%
2021/05/04	1	109.50	3	113.67	115.00	-2	1,450	-0.14%
2021/05/03	3	114.33	0	0.00	112.50	3	1,499	0.20%
2021/04/29	1	118.50	0	0.00	119.00	1	1,865	0.05%
2021/04/22	3	117.33	21	117.26	116.50	-18	2,561	-0.70%
2021/04/21	2	119.00	3	119.50	119.50	-1	2,588	-0.04%
2021/04/20	1	118.00	1	118.50	118.50	0	2,635	0.00%
2021/04/19	1	118.50	3	118.50	118.50	-2	2,663	-0.08%
2021/04/16	20.1	122.50	0	0.00	120.50	20.1	2,706	0.74%
2021/04/15	4	118.00	4	119.00	122.00	0	2,685	0.00%
2021/04/14	5	115.30	6	117.50	121.00	-1	2,743	-0.04%
2021/04/13	2	121.25	4	122.00	118.00	-2	2,743	-0.07%
2021/04/12	1	127.00	4	124.75	122.00	-3	2,727	-0.11%
2021/04/09	5	120.50	2	121.50	121.00	3	2,677	0.11%
2021/04/08	0	0.00	1	120.00	121.00	-1	2,686	-0.04%
2021/04/07	6	120.17	3	120.33	121.00	3	2,686	0.11%
2021/04/06	1	122.50	1	122.50	121.00	0	2,644	0.00%
2021/03/31	1	114.00	0	0.00	112.50	1	2,577	0.04%
2021/03/30	2	112.75	3.2	112.10	114.00	-1.2	2,578	-0.04%
2021/03/29	1	111.50	0	0.00	111.00	1	2,597	0.04%
2021/03/26	1	109.50	4	110.38	112.00	-3	2,607	-0.12%
2021/03/24	1	109.00	0	0.00	109.00	1	2,624	0.04%
2021/03/22	1	109.50	1	112.00	112.00	0	2,630	0.00%
2021/03/10	0	0.00	2	105.50	106.00	-2	2,913	-0.07%
2021/03/09	4	104.00	2	105.00	104.00	2	2,924	0.07%
2021/03/08	3	108.83	2.2	111.23	107.00	0.9	2,933	0.03%
2021/03/05	1	110.50	0	0.00	110.00	1	2,944	0.03%
2021/03/04	3	112.00	2	112.50	111.50	1	2,972	0.03%
2021/03/02	0	0.00	2	115.00	113.50	-2	3,158	-0.06%
2021/02/26	1	113.50	1	114.50	114.50	0	3,190	0.00%
2021/02/25	0	0.00	3	117.67	116.50	-3	3,202	-0.09%
2021/02/24	0	0.00	1	119.00	116.50	-1	3,208	-0.03%
2021/02/23	0.3	117.00	0	0.00	117.50	0.3	3,218	0.01%
2021/02/22	0	0.00	1	118.00	117.50	-1	3,219	-0.03%
2021/02/19	6	115.75	3	116.33	117.00	3	3,228	0.09%
2021/02/18	2	116.75	1	117.00	117.00	1	3,252	0.03%
2021/02/17	3	117.00	6	116.75	116.50	-3	3,354	-0.09%
2021/02/04	3	112.50	3	112.83	112.50	0	3,392	0.00%
2021/02/02	2	114.50	2	115.00	114.50	0	3,428	0.00%
2021/02/01	4	113.25	1	110.50	113.00	3	3,478	0.09%
2021/01/29	2	112.75	2	114.25	113.50	0	3,475	0.00%
2021/01/28	7	116.29	3	117.33	116.00	4	3,463	0.12%
2021/01/27	2	121.00	3.1	121.43	120.50	-1.1	3,439	-0.03%
2021/01/26	5	120.40	4.3	121.98	120.50	0.8	3,426	0.02%
2021/01/25	4	123.00	3.4	123.62	124.00	0.6	3,369	0.02%
2021/01/22	28.1	129.54	21.1	130.14	127.50	7	3,298	0.21%
2021/01/21	9	124.78	15	127.80	130.50	-6	2,918	-0.21%
2021/01/20	8	120.31	10	120.40	119.00	-2	2,657	-0.08%
2021/01/19	17	124.15	9	123.83	123.00	8	2,601	0.31%
2021/01/18	15.1	121.64	13	122.12	121.50	2.1	2,501	0.08%
2021/01/15	6	120.83	3	121.67	118.00	3	2,363	0.13%
2021/01/14	3	116.00	44	117.03	118.00	-41	2,176	-1.88%
2021/01/13	44	118.39	10	117.30	119.00	34	2,130	1.60%
2021/01/12	16	115.28	5	116.00	114.50	11	2,086	0.53%
2021/01/11	7	117.71	12	118.17	119.00	-5	2,053	-0.24%
2021/01/08	6	115.83	3	117.33	114.50	3	2,064	0.15%
2021/01/07	16	118.00	17	118.44	117.00	-1	2,052	-0.05%
2021/01/06	13	115.50	15.1	115.97	115.50	-2.1	1,984	-0.11%
2021/01/05	5	114.40	3	115.17	113.50	2	1,955	0.10%
2021/01/04	2	114.50	3	116.33	116.50	-1	2,054	-0.05%
2020/12/31	2	114.50	2	115.50	116.50	0	2,071	0.00%
2020/12/30	7	115.00	14	115.46	115.00	-7	2,048	-0.34%
2020/12/28	9	113.33	10	113.80	113.50	-1	2,047	-0.05%
2020/12/25	1	110.00	1	110.50	110.50	0	2,020	0.00%
2020/12/23	10.1	109.30	14	109.71	109.50	-4	2,037	-0.19%
2020/12/22	4	108.00	5	107.90	106.00	-1	2,034	-0.05%
2020/12/21	9	104.11	9	104.67	106.00	0	2,054	0.00%
2020/12/18	2	108.50	0	0.00	108.00	2	2,044	0.10%
2020/12/17	5	108.40	4	108.88	108.50	1	2,060	0.05%
2020/12/16	0.1	110.00	3	110.00	109.50	-2.9	2,080	-0.14%
2020/12/15	9	108.39	6	108.75	108.00	3	2,198	0.14%
2020/12/11	10	112.00	5	112.10	111.00	5	2,207	0.23%
2020/12/10	5	113.80	3	113.83	113.50	2	2,224	0.09%
2020/12/09	64	117.46	64	116.88	117.00	0	2,205	0.00%
2020/12/08	5	116.60	13	116.42	118.00	-8	2,130	-0.38%
2020/12/07	2	112.75	1	114.00	112.00	1	2,073	0.05%
2020/12/04	1	112.00	2	112.75	112.50	-1	2,115	-0.05%
2020/12/03	1	112.00	1	114.00	112.00	0	2,135	0.00%
2020/12/02	1	112.00	1	114.00	113.50	0	2,157	0.00%
2020/12/01	1	111.00	1	113.00	113.00	0	2,168	0.00%
2020/11/30	6	112.75	0	0.00	112.00	6	2,171	0.28%
2020/11/27	313	116.11	313	115.25	114.50	0	2,160	0.00%	大買/大賣/
2020/11/26	4	114.00	5	114.40	114.50	-1	2,035	-0.05%
2020/11/25	2	112.25	2	114.50	111.00	0	2,077	0.00%
2020/11/24	2	112.50	2	113.00	111.00	0	2,197	0.00%
2020/11/19	1	112.00	2.2	112.18	111.50	-1.2	2,875	-0.04%
2020/11/18	7	111.93	9	112.28	112.00	-2	2,906	-0.07%
2020/11/17	6	111.00	3	111.50	110.00	3	2,951	0.10%
2020/11/16	29	113.81	21	114.62	112.50	8	2,987	0.27%
2020/11/13	4	110.50	6	110.17	111.00	-2	2,908	-0.07%
2020/11/12	2	110.00	3	110.17	107.50	-1	2,892	-0.03%
2020/11/10	7	107.64	4	108.00	107.50	3	2,916	0.10%
2020/11/09	3	106.83	7	108.36	111.00	-4	2,959	-0.14%
2020/11/06	5	105.70	4.1	105.99	105.50	0.9	2,978	0.03%
2020/11/05	1	103.50	1	104.50	104.00	0	3,051	0.00%
2020/11/04	2	103.50	5	104.20	104.50	-3	3,109	-0.10%
2020/11/03	6	102.25	9	102.67	103.00	-3	3,142	-0.10%
2020/11/02	3	100.57	3	100.60	100.50	0	3,229	0.00%
2020/10/30	3	102.33	1	102.50	101.50	2	3,381	0.06%
2020/10/29	0	0.00	1	103.00	103.00	-1	3,433	-0.03%
2020/10/28	2	102.00	1	102.50	102.00	1	3,487	0.03%
2020/10/27	1	102.00	1	103.00	103.00	0	3,560	0.00%
2020/10/26	2	103.25	1	104.50	103.50	1	3,706	0.03%
2020/10/22	1	104.50	0	0.00	104.00	1	4,554	0.02%
2020/10/16	2	111.00	2	107.50	107.50	0	5,445	0.00%
2020/10/14	0.1	111.00	1	110.00	111.00	-0.9	5,485	-0.02%
2020/10/13	1	109.00	0	0.00	109.00	1	5,593	0.02%
2020/10/12	1	113.50	2	112.50	110.50	-1	5,661	-0.02%
2020/10/08	2	107.00	10	108.55	109.50	-8	5,701	-0.14%
2020/10/06	0	0.00	1	106.50	106.00	-1	5,798	-0.02%
2020/10/05	0.2	105.50	1	106.00	105.00	-0.8	6,107	-0.01%
2020/09/29	0	0.00	1	105.00	103.00	-1	6,293	-0.02%
2020/09/25	3	103.83	2	103.50	100.00	1	6,383	0.02%
2020/09/24	6	104.00	6	104.08	103.50	0	6,446	0.00%
2020/09/23	1	102.00	0	0.00	104.00	1	6,592	0.02%
2020/09/22	1	102.00	0	0.00	102.00	1	6,761	0.01%
2020/09/21	1	103.00	0	0.00	103.00	1	6,864	0.01%
2020/09/18	10	107.95	7	108.07	107.00	3	6,860	0.04%
2020/09/17	0	0.00	1	103.00	104.00	-1	6,801	-0.01%
2020/09/16	1	102.00	1	103.00	102.00	0	6,799	0.00%
2020/09/15	5	101.80	3	102.17	101.50	2	6,786	0.03%
2020/09/14	0	0.00	1	104.50	104.50	-1	6,762	-0.01%
2020/09/11	3	102.17	5	102.70	102.00	-2	6,757	-0.03%
2020/09/10	8	103.31	3	102.83	103.00	5	6,746	0.07%
2020/09/09	159	106.17	161	100.89	106.50	-2	6,733	-0.03%	大買/大賣/
2020/09/08	3	104.83	4	105.75	104.00	-1	6,728	-0.01%
2020/09/07	11	105.18	6	105.58	104.00	5	6,735	0.07%
2020/09/04	4	106.00	4	106.50	108.50	0	6,741	0.00%
2020/09/03	1	111.00	0	0.00	108.50	1	6,756	0.01%
2020/09/01	0	0.00	2	111.00	110.00	-2	7,033	-0.03%
2020/08/31	5	112.70	1	113.00	112.00	4	7,035	0.06%
2020/08/28	1	108.00	12	107.38	113.00	-11	6,965	-0.16%
2020/08/27	39	122.65	23	121.96	116.00	16	6,843	0.23%
2020/08/26	13	114.73	22	117.14	119.00	-9	6,438	-0.14%
2020/08/25	0	0.00	2	107.25	108.50	-2	6,257	-0.03%
2020/08/24	4	103.88	4	104.50	103.50	0	6,248	0.00%
2020/08/21	3	101.83	5	101.20	102.50	-2	6,346	-0.03%
2020/08/20	3	98.23	1	98.00	95.60	2	6,334	0.03%
2020/08/17	5	107.10	1	107.50	107.50	4	6,578	0.06%
2020/08/14	0	0.00	2	108.50	108.50	-2	6,652	-0.03%
2020/08/13	3	106.17	1	106.00	106.00	2	6,622	0.03%
2020/08/12	12	109.08	15	108.03	110.00	-3	6,552	-0.05%
2020/08/11	7	111.07	0	0.00	109.00	7	6,493	0.11%
2020/08/10	13	121.00	15	119.17	116.00	-2	6,522	-0.03%
2020/08/07	1	117.50	1	117.50	119.00	0	6,507	0.00%
2020/08/06	10	121.30	2	121.00	119.50	8	6,516	0.12%
2020/08/05	7	120.50	13	119.62	119.00	-6	6,502	-0.09%
2020/08/04	2	114.75	4	115.50	114.50	-2	6,440	-0.03%
2020/08/03	4	113.50	1	114.00	113.50	3	6,399	0.05%
2020/07/31	2	115.50	1	116.50	118.00	1	6,355	0.02%
2020/07/30	1	117.00	1	118.50	115.50	0	6,302	0.00%
2020/07/29	7	113.79	4	112.38	114.50	3	6,175	0.05%
2020/07/28	30	124.37	35	128.26	116.00	-5	5,977	-0.08%
2020/07/27	19	122.87	22	123.84	125.50	-3	5,458	-0.05%
2020/07/24	11	112.27	64	112.55	114.50	-53	5,096	-1.04%
2020/07/23	1	104.50	1	108.00	104.50	0	4,738	0.00%
2020/07/22	11	103.00	0	0.00	103.00	11	4,684	0.23%
2020/07/21	2	101.75	0	0.00	104.50	2	4,631	0.04%
2020/07/20	0	0.00	1	102.00	98.10	-1	4,580	-0.02%
2020/07/17	4	106.13	4	104.13	102.00	0	4,544	0.00%
2020/07/15	13	108.62	30.1	108.45	107.50	-17.1	4,375	-0.39%
2020/07/14	11	104.55	2	110.00	104.00	9	4,360	0.21%
2020/07/13	4	108.63	7	111.21	106.00	-3	4,321	-0.07%
2020/07/10	64	108.98	47	110.09	106.00	17	4,256	0.40%
2020/07/09	3	99.87	37	101.85	105.50	-34	3,955	-0.86%
2020/07/08	1	94.00	5	93.50	96.00	-4	3,875	-0.10%
2020/07/07	1	91.40	0	0.00	90.90	1	3,824	0.03%
2020/07/06	2	93.80	35	92.87	92.60	-33	3,817	-0.86%
2020/07/03	35	93.95	13	94.48	91.40	22	3,805	0.58%
2020/07/02	27	90.47	8	91.66	91.40	19	3,738	0.51%
2020/07/01	4	87.68	33	87.17	88.40	-29	3,562	-0.81%
2020/06/30	2	83.75	11	85.22	85.40	-9	3,388	-0.27%
2020/06/29	3	80.83	1	81.90	81.10	2	3,278	0.06%
2020/06/24	0	0.00	4	82.90	82.70	-4	3,266	-0.12%
2020/06/19	1	81.10	2	81.50	81.10	-1	3,258	-0.03%
2020/06/18	1	81.60	0	0.00	81.60	1	3,268	0.03%
2020/06/16	2	82.20	0	0.00	81.50	2	3,290	0.06%
2020/06/15	8	81.65	0	0.00	81.20	8	3,293	0.24%
2020/06/12	11	79.66	8	78.66	80.70	3	3,257	0.09%
2020/06/11	7	81.27	8	80.70	79.80	-1	3,253	-0.03%
2020/06/10	4	82.08	0	0.00	82.00	4	3,239	0.12%
2020/06/09	11	85.18	23	84.35	83.20	-12	3,229	-0.37%
2020/06/08	5	80.30	5	80.82	80.30	0	3,041	0.00%
2020/06/05	1	79.80	1	80.40	79.60	0	3,026	0.00%
2020/06/04	2	79.95	0	0.00	79.40	2	3,026	0.07%
2020/06/03	2	80.10	0	0.00	79.60	2	3,037	0.07%
2020/06/02	8	81.23	6	80.93	80.20	2	3,023	0.07%
2020/06/01	1	80.70	1	80.60	80.60	0	3,010	0.00%
2020/05/29	2	80.25	1	81.90	81.90	1	2,978	0.03%
2020/05/28	22	81.76	16	82.06	80.50	6	2,939	0.20%
2020/05/27	1	78.00	3	79.33	79.20	-2	2,822	-0.07%
2020/05/26	8	79.83	7	80.91	78.60	1	2,804	0.04%
2020/05/25	2	74.35	4	75.90	76.50	-2	2,606	-0.08%
2020/05/22	3	75.90	1	75.60	75.30	2	2,557	0.08%
2020/05/21	4	74.60	4	75.68	76.20	0	2,512	0.00%
2020/05/18	1	71.00	1	70.90	69.20	0	2,642	0.00%
2020/05/15	2	77.55	100	77.25	72.10	-98	2,644	-3.71%
2020/05/14	0	0.00	90	76.34	74.50	-90	2,569	-3.50%
2020/05/13	0	0.00	30	76.77	77.80	-30	2,537	-1.18%
2020/05/12	173	76.38	2	76.60	76.00	171	2,508	6.82%	大買/鉅額交易
2020/05/11	52	75.02	3	75.77	77.00	49	2,486	1.97%
2020/05/07	0	0.00	2	72.70	72.00	-2	2,450	-0.08%
2020/05/04	1	73.40	21	72.51	73.00	-20	2,478	-0.81%
2020/04/30	4	74.10	21	71.74	74.50	-17	2,457	-0.69%
2020/04/29	0	0.00	1	72.00	71.00	-1	2,406	-0.04%
2020/04/28	2	72.40	2	71.80	71.30	0	2,428	0.00%
2020/04/27	1	70.40	2	69.55	70.90	-1	2,434	-0.04%
2020/04/23	1	67.70	0	0.00	67.80	1	2,481	0.04%
2020/04/21	22	68.19	0	0.00	66.10	22	2,483	0.89%
2020/04/20	21	70.17	0	0.00	70.20	21	2,541	0.83%
2020/04/17	0	0.00	4	72.20	71.20	-4	2,561	-0.16%
2020/04/16	2	67.85	0	0.00	69.10	2	2,429	0.08%
2020/04/14	0	0.00	1	66.90	67.40	-1	2,439	-0.04%
2020/04/13	0	0.00	1.1	67.35	67.50	-1.1	2,454	-0.04%
2020/04/10	2	67.50	1	67.50	66.20	1	2,454	0.04%
2020/04/09	0	0.00	1	63.60	64.00	-1	2,456	-0.04%
2020/04/06	1	55.90	0	0.00	56.50	1	2,445	0.04%
2020/03/31	0	0.00	2	55.25	55.00	-2	2,570	-0.08%
2020/03/30	3	53.97	0	0.00	55.70	3	2,599	0.12%
2020/03/27	0	0.00	1	56.30	55.50	-1	2,666	-0.04%
2020/03/25	0	0.00	1	57.80	56.80	-1	2,836	-0.04%
2020/03/24	1	53.00	0	0.00	53.10	1	2,920	0.03%
2020/03/20	0	0.00	3	51.67	51.00	-3	3,292	-0.09%
2020/03/19	2	48.90	2	49.08	47.90	0	3,348	0.00%
2020/03/18	0	0.00	1	54.70	53.20	-1	3,810	-0.03%
2020/03/17	1	53.00	0	0.00	53.00	1	4,218	0.02%
2020/03/16	1	60.00	0	0.00	57.80	1	4,502	0.02%
2020/03/13	0	0.00	7	59.30	61.70	-7	4,494	-0.16%
2020/03/12	1	62.20	4	61.88	61.70	-3	4,473	-0.07%
2020/03/11	3	70.30	0	0.00	68.50	3	4,411	0.07%
2020/03/10	0	0.00	3	69.67	71.70	-3	4,409	-0.07%
2020/03/09	1	71.00	1	71.00	70.00	0	4,410	0.00%
2020/03/02	1	77.00	0	0.00	77.00	1	4,844	0.02%
2020/02/25	1	83.70	0	0.00	83.20	1	5,499	0.02%
2020/02/24	5	84.20	1	85.60	84.00	4	5,499	0.07%
2020/02/21	1	87.80	2	87.95	87.10	-1	5,475	-0.02%
2020/02/20	2	88.50	11	88.14	88.70	-9	5,445	-0.17%
2020/02/17	3	86.40	0	0.00	86.00	3	5,409	0.06%
2020/02/13	1	86.20	0	0.00	84.10	1	5,378	0.02%
2020/02/12	1	85.80	2	86.55	85.60	-1	5,400	-0.02%
2020/02/07	0	0.00	2	85.00	82.90	-2	5,443	-0.04%
2020/02/03	1	76.70	1	78.00	79.50	0	5,652	0.00%
2020/01/20	1	85.30	8	85.60	85.60	-7	5,885	-0.12%
2020/01/17	8	85.28	10	85.80	85.60	-2	5,907	-0.03%
2020/01/16	10	84.57	2	84.50	84.00	8	5,916	0.14%
2020/01/14	10	85.79	11	87.55	85.50	-1	6,067	-0.02%
2020/01/13	3	84.30	2	84.85	85.00	1	6,220	0.02%
2020/01/10	1	83.30	0	0.00	81.80	1	6,432	0.02%
2020/01/09	2	83.30	0	0.00	82.80	2	6,437	0.03%
2020/01/03	5	84.80	5	85.56	85.10	0	6,288	0.00%
2020/01/02	9	86.80	10	87.48	86.30	-1	6,236	-0.02%
2019/12/31	1	85.60	0	0.00	85.60	1	6,183	0.02%
2019/12/30	1	86.00	0	0.00	86.00	1	6,163	0.02%
2019/12/27	1	85.30	0	0.00	88.00	1	6,103	0.02%
2019/12/24	2	86.80	1	86.00	86.30	1	5,921	0.02%
2019/12/23	5	88.80	6	88.37	87.10	-1	5,842	-0.02%
2019/12/20	2	87.30	1	86.90	86.30	1	5,760	0.02%
2019/12/19	1	90.10	0	0.00	90.10	1	5,626	0.02%
2019/12/18	16	93.14	19	93.44	93.50	-3	5,518	-0.05%
2019/12/17	0	0.00	3	87.43	89.00	-3	5,196	-0.06%
2019/12/16	4	87.73	7	87.06	87.00	-3	5,144	-0.06%
2019/12/13	59	89.95	52.1	90.07	87.00	7	5,050	0.14%
2019/12/12	18	85.17	16	87.79	88.70	2	4,555	0.04%
2019/12/11	13	76.95	15	77.97	80.70	-2	4,124	-0.05%
2019/12/05	2	72.60	1	73.50	72.70	1	3,730	0.03%
2019/12/03	2	73.80	6	74.05	73.80	-4	3,659	-0.11%
2019/12/02	5	75.78	2	75.80	73.50	3	3,577	0.08%
2019/11/29	2	74.70	3	73.57	73.50	-1	3,316	-0.03%
2019/11/28	2	73.15	1.1	74.49	74.40	0.9	3,237	0.03%
2019/11/26	14	74.31	10	74.39	73.80	4	3,098	0.13%
2019/11/25	15	70.11	23	70.57	71.20	-8	2,789	-0.29%
2019/11/22	3	65.63	4	65.80	66.20	-1	2,431	-0.04%
2019/11/20	2	63.15	0	0.00	63.60	2	2,319	0.09%
2019/11/19	1.3	64.12	3	64.90	63.70	-1.7	2,301	-0.07%
2019/11/18	0	0.00	5	65.38	65.70	-5	2,263	-0.22%
2019/11/15	1	63.80	0	0.00	64.20	1	2,163	0.05%
2019/11/11	1	62.10	0	0.00	62.80	1	2,064	0.05%
2019/11/08	1	64.10	0	0.00	64.00	1	2,014	0.05%
2019/11/06	8	66.29	2	66.70	66.00	6	1,901	0.32%
2019/11/05	1	65.40	0	0.00	65.80	1	1,824	0.05%
2019/11/04	0.5	66.50	0	0.00	66.50	0.5	1,785	0.03%
2019/11/01	1	65.60	2	65.05	64.50	-1	1,684	-0.06%
2019/10/31	4.2	65.01	7	65.13	64.80	-2.8	1,645	-0.17%
2019/10/30	6	62.80	3	62.57	64.20	3	1,490	0.20%
2019/10/29	3	61.53	0	0.00	63.50	3	1,389	0.22%
2019/10/25	1	59.10	4	59.38	59.50	-3	1,149	-0.26%
2019/10/24	0	0.00	3	59.10	59.80	-3	1,111	-0.27%
2019/10/23	1	57.60	3.9	58.30	59.10	-2.9	1,038	-0.28%
2019/10/22	6	59.62	2	59.30	59.40	4	1,005	0.40%
2019/10/21	10	58.43	10.2	58.44	58.50	-0.2	878	-0.02%
2019/10/18	12	55.24	12	55.73	56.90	0	639	0.00%
2019/10/09	0	0.00	4	47.55	47.20	-4	423	-0.95%
2019/09/26	0	0.00	1	51.10	51.00	-1	413	-0.24%
2019/09/25	1	52.00	0	0.00	51.50	1	416	0.24%
2019/09/23	5	52.32	0	0.00	52.00	5	403	1.24%
2019/09/19	1.1	50.94	1	50.90	51.30	0.1	370	0.03%
2019/09/16	0	0.00	1	49.00	48.85	-1	347	-0.29%
2019/08/29	0	0.00	2	49.00	48.85	-2	365	-0.55%
2019/08/28	0	0.00	1	48.90	48.95	-1	369	-0.27%
2019/08/06	0	0.00	3	48.58	49.05	-3	378	-0.79%
2019/08/05	0	0.00	1	49.70	49.20	-1	386	-0.26%
2019/08/02	2	50.25	0	0.00	50.30	2	387	0.52%
2019/08/01	0	0.00	2	51.90	51.60	-2	395	-0.51%
2019/07/26	1	53.10	1	52.90	53.20	0	392	0.00%
2019/07/24	4	54.33	2	53.95	53.70	2	388	0.51%
2019/07/23	0	0.00	1	52.20	52.10	-1	366	-0.27%
2019/07/19	2	52.50	0	0.00	51.70	2	362	0.55%
2019/07/15	0	0.00	1	53.10	53.10	-1	367	-0.27%
2019/07/12	0	0.00	1	53.10	52.80	-1	462	-0.22%
2019/07/02	0	0.00	4	53.00	53.10	-4	574	-0.70%
2019/05/31	1	51.60	0	0.00	51.50	1	636	0.16%
2019/05/20	0	0.00	1	48.80	48.65	-1	734	-0.14%
2019/05/16	1	50.00	0	0.00	49.70	1	783	0.13%
2019/05/14	1	49.75	0	0.00	51.10	1	793	0.13%
2019/05/13	1	50.00	0	0.00	50.00	1	798	0.13%
2019/05/10	1	51.60	0	0.00	52.40	1	789	0.13%
2019/05/09	2	52.80	0	0.00	52.10	2	787	0.25%
2019/05/08	2	53.50	0	0.00	53.60	2	776	0.26%
2019/05/02	0	0.00	2	54.10	54.40	-2	770	-0.26%
2019/04/30	0	0.00	1	54.10	53.90	-1	769	-0.13%
2019/04/29	0	0.00	1	55.10	53.50	-1	772	-0.13%
2019/04/22	1	56.80	3	56.70	56.60	-2	752	-0.27%
2019/04/19	16	58.08	1	57.70	57.50	15	750	2.00%
2019/04/18	21	59.06	29	59.89	58.10	-8	742	-1.08%
2019/03/20	0	0.00	1	54.90	54.40	-1	512	-0.20%
2019/03/12	1	54.30	0	0.00	54.30	1	506	0.20%
2019/03/05	0	0.00	1	55.70	55.70	-1	527	-0.19%
2019/02/27	1	54.60	0	0.00	54.60	1	530	0.19%
2019/02/25	1	57.10	1	56.50	56.50	0	580	0.00%
2019/02/22	0	0.00	1	56.60	56.00	-1	573	-0.17%
2019/02/21	0	0.00	1	56.70	56.70	-1	575	-0.17%
2019/02/20	1	55.40	1	56.40	56.00	0	568	0.00%
2019/02/19	0	0.00	4	57.23	56.20	-4	555	-0.72%
2019/02/18	2.3	54.53	1	55.00	56.80	1.3	532	0.23%
2019/01/29	1	50.10	0	0.00	50.50	1	495	0.20%
2019/01/28	0	0.00	2	51.75	51.50	-2	494	-0.40%
2018/12/24	0	0.00	4	48.30	48.30	-4	504	-0.79%
2018/12/12	4	52.40	0	0.00	52.70	4	495	0.81%
2018/12/04	1	55.50	0	0.00	55.50	1	522	0.19%
2018/12/03	0	0.00	2	55.00	55.30	-2	526	-0.38%
2018/11/29	1	53.70	0	0.00	53.30	1	511	0.20%
2018/11/28	1	53.50	0	0.00	54.00	1	505	0.20%
2018/11/23	2	52.60	11	53.05	51.20	-9	504	-1.78%
2018/11/22	15	53.94	11	54.32	53.10	4	491	0.81%
2018/11/21	1	50.10	0	0.00	50.20	1	442	0.23%
2018/11/20	1	51.00	0	0.00	50.10	1	440	0.23%
2018/11/19	1	50.10	0	0.00	51.50	1	434	0.23%
2018/11/16	1	50.60	0	0.00	50.60	1	431	0.23%
2018/11/15	1	51.80	0	0.00	51.00	1	428	0.23%
2018/11/14	2	49.80	2	49.85	52.10	0	413	0.00%
2018/11/07	5	45.70	0	0.00	46.10	5	445	1.12%
2018/09/11	2	56.70	2	58.20	57.20	0	613	0.00%
2018/09/04	5	61.50	0	0.00	61.80	5	647	0.77%
2018/08/17	0	0.00	2	64.50	64.00	-2	933	-0.21%
2018/08/15	2	62.10	0	0.00	62.30	2	955	0.21%
2018/08/13	1	67.30	1	68.60	67.30	0	967	0.00%
2018/08/01	1	73.70	0	0.00	74.40	1	1,303	0.08%
2018/07/31	0	0.00	1	74.60	74.10	-1	1,356	-0.07%
2018/07/30	1	73.50	3	75.53	73.20	-2	1,380	-0.14%
2018/07/27	0	0.00	2	72.85	72.80	-2	1,397	-0.14%
2018/07/17	1	73.80	0	0.00	72.20	1	1,626	0.06%
2018/07/12	2	70.10	2	72.85	72.70	0	1,662	0.00%
2018/07/04	0	0.00	5	66.30	65.00	-5	1,863	-0.27%
2018/06/22	1	74.50	0	0.00	74.30	1	2,527	0.04%
2018/06/20	0	0.00	1	71.90	72.20	-1	2,629	-0.04%
2018/06/14	1	74.40	1	75.50	76.00	0	2,759	0.00%
2018/06/12	0	0.00	2	77.30	77.30	-2	2,859	-0.07%
2018/06/11	1	78.20	0	0.00	77.50	1	2,881	0.03%
2018/06/08	0	0.00	1	79.40	77.90	-1	2,925	-0.03%
2018/06/07	2	80.70	0	0.00	79.10	2	3,037	0.07%
2018/06/06	3	79.30	4	78.77	79.20	-1	3,049	-0.03%
2018/06/05	2	80.00	2	79.50	80.00	0	3,040	0.00%
2018/06/04	10	76.40	0	0.00	76.10	10	2,995	0.33%
2018/05/30	1	76.90	2	76.40	75.20	-1	3,082	-0.03%
2018/05/25	0	0.00	10	76.00	74.80	-10	3,267	-0.31%
2018/05/24	5	76.80	19	77.96	79.00	-14	3,286	-0.43%
2018/05/21	0	0.00	2	73.00	72.50	-2	3,261	-0.06%
2018/05/18	5	76.88	5	74.88	75.60	0	3,248	0.00%
2018/05/17	18	75.82	4	75.05	73.60	14	3,221	0.43%
2018/05/16	5	78.00	3	81.40	79.70	2	3,166	0.06%
2018/05/15	3	73.37	1	73.80	74.00	2	3,099	0.06%
2018/05/14	0	0.00	1	67.50	67.50	-1	3,084	-0.03%
2018/05/09	1	61.70	0	0.00	61.00	1	3,042	0.03%
2018/05/08	0	0.00	11	58.35	59.00	-11	3,009	-0.37%
2018/05/02	1	58.60	0.2	58.50	58.50	0.8	2,919	0.03%
2018/04/27	0	0.00	1	58.40	58.40	-1	2,971	-0.03%
2018/04/24	0	0.00	11	58.20	58.10	-11	2,982	-0.37%
2018/04/23	1	58.10	0	0.00	58.20	1	2,953	0.03%
2018/04/11	0	0.00	0.2	57.10	57.20	-0.2	2,869	-0.01%
2018/04/10	1	57.00	0	0.00	56.90	1	2,836	0.04%
2018/04/09	1	57.40	0	0.00	57.10	1	2,781	0.04%
2018/04/02	2	57.85	2	57.75	57.70	0	2,627	0.00%
2018/03/30	1	48.95	3	48.22	48.95	-2	2,400	-0.08%
2018/03/29	1	47.90	3	48.02	47.50	-2	2,329	-0.09%
2018/03/28	1	47.35	1	47.60	47.85	0	2,328	0.00%
2018/03/27	3	49.63	3	48.60	47.50	0	2,300	0.00%
2018/03/26	7	48.29	30	47.41	48.70	-23	2,222	-1.03%
2018/03/23	23	46.39	0	0.00	46.95	23	2,161	1.06%
2018/03/22	0	0.00	1	47.45	47.55	-1	2,118	-0.05%
2018/03/21	0	0.00	1	47.00	46.90	-1	2,072	-0.05%
2018/03/20	1	45.60	3	45.65	46.60	-2	2,026	-0.10%
2018/03/19	1	46.70	2	46.10	45.80	-1	2,005	-0.05%
2018/03/16	0	0.00	2.3	45.19	45.00	-2.3	1,914	-0.12%
2018/03/14	3	45.00	0	0.00	44.85	3	1,907	0.16%
2018/03/13	5	44.88	6	44.58	44.70	-1	1,864	-0.05%
2018/03/08	10	43.00	1	43.20	42.95	9	1,747	0.51%
2018/03/07	0	0.00	4	42.65	42.35	-4	1,729	-0.23%
2018/03/06	1	42.80	0	0.00	42.75	1	1,713	0.06%
2018/03/05	1	43.50	1	43.25	43.25	0	1,688	0.00%
2018/03/02	0	0.00	1	42.80	42.80	-1	1,627	-0.06%
2018/03/01	1	42.75	2	42.55	42.60	-1	1,578	-0.06%
2018/02/27	0	0.00	2	41.10	40.65	-2	1,399	-0.14%
2018/02/26	18	41.35	14	41.47	41.05	4	1,388	0.29%
2018/02/22	0	0.00	2	39.85	40.00	-2	1,353	-0.15%
2018/02/21	0	0.00	2	39.10	39.50	-2	1,366	-0.15%
2018/02/09	1	37.20	1	38.05	38.15	0	1,362	0.00%
2018/02/08	1	38.60	1	38.90	38.70	0	1,355	0.00%
2018/02/07	0	0.00	3	38.85	38.70	-3	1,348	-0.22%
2018/02/06	2	37.75	1	38.10	38.20	1	1,330	0.08%
2018/02/02	0	0.00	1	40.10	40.00	-1	1,298	-0.08%
2018/02/01	9	40.30	0	0.00	40.30	9	1,313	0.69%
2018/01/31	5	40.18	0	0.00	40.20	5	1,336	0.37%
2018/01/24	2	41.20	7	41.89	41.15	-5	1,311	-0.38%
2018/01/23	1	41.80	0	0.00	41.70	1	1,287	0.08%
2018/01/19	0	0.00	10	41.10	41.00	-10	1,230	-0.81%
2018/01/16	5	41.20	3	41.28	40.85	2	1,237	0.16%
2018/01/15	0	0.00	3	40.47	40.80	-3	1,212	-0.25%
2018/01/12	1	39.70	0	0.00	39.85	1	1,212	0.08%
2018/01/11	10	39.85	0	0.00	39.50	10	1,223	0.82%
2018/01/09	2	39.90	1	39.95	40.00	1	1,271	0.08%
2018/01/08	21	40.50	2	40.45	40.10	19	1,292	1.47%
2018/01/04	2	39.65	5	40.00	39.90	-3	1,338	-0.22%