騰輝電子-KY (6672)-富邦-建國券商分點個股進出

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

騰輝電子-KY

(6672)

可現股當沖

股價
85.1
漲跌
▲0.4
漲幅
+0.47%
成交量
151張
產業
上市電子零組件類股
217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

騰輝電子-KY (6672)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/04/16	3	85.20	0	0.00	84.70	3	471	0.64%
2024/04/15	0	87.55	0	0.00	87.30	0	476	0.01%
2024/04/11	2	88.40	0	0.00	88.10	2	486	0.41%
2024/04/09	0	90.00	0	0.00	89.20	0	485	0.00%
2024/04/01	0	92.50	0	0.00	92.20	0	483	0.00%
2024/03/29	0	0.00	1	91.00	91.00	-1	473	-0.21%
2024/03/28	0	0.00	4	89.80	89.60	-4	470	-0.85%
2024/03/26	3	89.50	0	0.00	89.00	3	471	0.64%
2024/03/25	0	0.00	3	91.50	91.00	-3	476	-0.63%
2024/03/21	1	89.80	0.1	90.30	89.70	1	490	0.19%
2024/03/19	1	89.70	0	0.00	89.70	1	551	0.18%
2024/03/18	3	88.43	1	89.40	89.40	2	551	0.36%
2024/03/14	1	89.50	0	0.00	89.10	1	551	0.18%
2024/03/13	0	0.00	1	91.20	91.20	-1	547	-0.18%
2024/03/08	0	90.45	0	0.00	89.80	0	552	0.00%
2024/03/04	0	0.00	18	91.79	91.60	-18	555	-3.24%
2024/03/01	1	91.60	0	0.00	91.20	1	554	0.18%
2024/02/29	2	92.45	0	0.00	92.50	2	554	0.36%
2024/02/27	0	92.00	10	93.38	91.80	-10	553	-1.81%
2024/02/22	0	93.90	0	0.00	93.60	0	551	0.00%
2024/02/20	2	95.00	0	0.00	94.70	2	556	0.36%
2024/02/16	0	0.00	2	96.70	97.50	-2	576	-0.35%
2024/02/05	1	95.50	0	0.00	94.60	1	552	0.18%
2024/02/02	2	93.85	2	93.45	93.90	0	537	0.00%
2024/02/01	0	91.70	0	0.00	91.40	0	516	0.00%
2024/01/31	0	0.00	1	91.00	91.00	-1	510	-0.20%
2024/01/25	3	92.00	0.1	91.80	90.90	2.9	513	0.56%
2024/01/24	24	90.05	3.2	92.46	91.00	20.8	506	4.11%
2024/01/23	0	0.00	2	86.85	87.20	-2	469	-0.43%
2024/01/22	0	0.00	1	86.10	86.20	-1	468	-0.21%
2024/01/19	0	0.00	3	84.53	84.80	-3	466	-0.64%
2024/01/17	1	84.30	0	0.00	84.00	1	467	0.21%
2024/01/16	1	84.70	0	0.00	84.80	1	469	0.21%
2024/01/11	0	0.00	2	85.10	85.00	-2	485	-0.41%
2024/01/09	2	84.75	0	0.00	84.50	2	489	0.41%
2024/01/08	1	87.00	0	0.00	85.30	1	486	0.21%
2024/01/05	0.2	88.50	0	0.00	87.80	0.2	487	0.04%
2024/01/04	3	88.37	0	0.00	88.10	3	501	0.60%
2024/01/02	1	89.70	0	0.00	90.20	1	539	0.19%
2023/12/27	2	90.20	2.4	90.36	90.60	-0.4	548	-0.07%
2023/12/25	0.1	88.40	0	0.00	88.00	0.1	549	0.02%
2023/12/22	0	0.00	0	89.30	88.40	0	553	0.00%
2023/12/20	0	0.00	1	89.40	89.20	-1	565	-0.18%
2023/12/19	1	88.50	0	0.00	88.40	1	568	0.18%
2023/12/18	0	0.00	1	92.30	89.80	-1	568	-0.18%
2023/12/15	0	0.00	8	91.00	92.10	-8	565	-1.42%
2023/12/14	10	91.46	9.6	90.80	91.90	0.4	552	0.07%
2023/12/12	2	88.80	0	0.00	87.80	2	544	0.37%
2023/12/11	1	88.80	0	0.00	88.60	1	555	0.18%
2023/12/08	5	88.98	0	0.00	88.80	5	561	0.89%
2023/12/07	8	89.09	0	0.00	88.90	8	574	1.39%
2023/12/06	3	90.03	0	0.00	90.10	3	594	0.50%
2023/12/04	0	0.00	2	90.20	89.50	-2	655	-0.31%
2023/12/01	0	0.00	3	90.63	91.00	-3	704	-0.43%
2023/11/30	0	0.00	6	89.12	89.50	-6	719	-0.83%
2023/11/29	2	89.50	1	89.50	88.50	1	719	0.14%
2023/11/28	0	0.00	1	88.30	88.10	-1	724	-0.14%
2023/11/27	4	87.13	0	0.00	86.90	4	738	0.54%
2023/11/24	2	88.25	0	0.00	88.20	2	759	0.26%
2023/11/23	2	88.50	0	0.00	88.50	2	770	0.26%
2023/11/22	0	0.00	11	89.64	89.50	-11	778	-1.41%
2023/11/21	2	90.00	2	90.50	90.00	0	787	0.00%
2023/11/20	1	90.00	0	0.00	89.60	1	791	0.13%
2023/11/17	1	89.90	11	89.37	90.30	-10	794	-1.26%
2023/11/16	12	88.97	1	89.90	88.80	11	786	1.40%
2023/11/15	11	88.98	7	88.21	88.10	4	785	0.51%
2023/11/14	1	85.80	0	0.00	85.20	1	832	0.12%
2023/11/13	0	0.00	4	86.58	86.10	-4	854	-0.47%
2023/11/10	0.1	86.80	0	0.00	85.60	0.1	875	0.01%
2023/11/09	1	86.80	0	0.00	86.00	1	902	0.11%
2023/11/07	6	88.22	0	0.00	88.00	6	1,023	0.59%
2023/11/06	1	88.60	0	0.00	88.90	1	1,133	0.09%
2023/11/03	1	88.20	0	0.00	88.50	1	1,290	0.08%
2023/11/01	0	0.00	19	84.87	86.00	-19	1,304	-1.46%
2023/10/31	0	0.00	10	84.62	84.40	-10	1,303	-0.77%
2023/10/27	0.1	87.50	8	87.69	87.10	-7.9	1,306	-0.60%
2023/10/24	1	87.40	0	0.00	88.20	1	1,337	0.07%
2023/10/23	1	88.30	3	88.37	88.80	-2	1,339	-0.15%
2023/10/19	3	87.83	3	89.20	89.40	0	1,348	0.00%
2023/10/18	0	0.00	3	88.87	88.70	-3	1,347	-0.22%
2023/10/17	3	91.20	0	0.00	90.00	3	1,346	0.22%
2023/10/16	6	91.10	0	0.00	90.80	6	1,353	0.44%
2023/10/13	1	91.50	8.8	92.37	92.90	-7.8	1,354	-0.57%
2023/10/12	0	0.00	5	91.44	91.60	-5	1,348	-0.37%
2023/10/11	10	90.97	0	0.00	89.00	10	1,337	0.75%
2023/10/06	5.1	96.38	0	0.00	95.80	5.1	1,313	0.39%
2023/10/04	3	96.77	4	97.60	97.90	-1	1,304	-0.08%
2023/10/03	6	97.62	0	0.00	97.30	6	1,302	0.46%
2023/10/02	0	0.00	4	97.93	98.50	-4	1,311	-0.31%
2023/09/28	2	95.70	5	96.02	96.40	-3	1,321	-0.23%
2023/09/27	0	0.00	10	95.27	95.70	-10	1,324	-0.76%
2023/09/26	2	95.25	8	95.03	94.50	-6	1,330	-0.45%
2023/09/25	1	97.60	6	97.05	97.50	-5	1,329	-0.38%
2023/09/22	0	0.00	1	95.60	95.40	-1	1,330	-0.08%
2023/09/21	0	0.00	12	94.42	95.20	-12	1,345	-0.89%
2023/09/19	13	97.38	5	96.70	96.30	8	1,344	0.59%
2023/09/15	7	101.01	2	99.60	99.60	5	1,350	0.37%
2023/09/14	1	100.00	2	100.00	100.50	-1	1,335	-0.07%
2023/09/12	18	99.92	1	101.00	99.50	17	1,328	1.28%
2023/09/11	2	99.25	0	0.00	99.30	2	1,317	0.15%
2023/09/08	1.1	100.83	2.2	101.91	101.50	-1.1	1,304	-0.08%
2023/09/07	1	98.80	2.2	100.68	100.00	-1.2	1,286	-0.09%
2023/09/06	1.2	99.18	30	98.61	99.30	-28.8	1,269	-2.27%
2023/09/05	3	96.27	0	97.00	96.30	3	1,226	0.24%
2023/08/31	5	93.36	2	95.10	95.40	3	1,218	0.25%
2023/08/30	0	0.00	7	94.24	94.00	-7	1,211	-0.58%
2023/08/29	12	91.10	7	92.06	92.50	5	1,193	0.42%
2023/08/28	7	90.61	7	90.14	90.10	0	1,184	0.00%
2023/08/25	0	0.00	1	93.80	92.50	-1	1,180	-0.08%
2023/08/24	0	0.00	0.1	93.60	93.30	-0.1	1,178	-0.01%
2023/08/23	1	95.00	2	95.00	94.70	-1	1,175	-0.09%
2023/08/22	3	94.97	4	94.80	94.80	-1	1,184	-0.08%
2023/08/18	7	99.44	10	98.92	96.50	-3	1,184	-0.25%
2023/08/17	0	98.60	9	98.08	98.40	-9	1,130	-0.80%
2023/08/15	13	96.57	4.1	97.05	96.20	8.9	1,130	0.78%
2023/08/14	13	97.05	5	96.04	96.10	8	1,116	0.72%
2023/08/11	13	99.57	6	99.00	99.20	7	1,090	0.64%
2023/08/10	20	97.39	0	0.00	97.00	20	1,000	2.00%
2023/08/09	5.3	93.38	26	95.88	99.50	-20.7	887	-2.34%
2023/08/08	2	91.60	6.7	91.60	91.60	-4.7	730	-0.64%
2023/08/04	1	80.10	1	81.00	81.40	0	712	0.00%
2023/08/02	5	80.90	0	0.00	81.00	5	713	0.70%
2023/08/01	0	83.30	3	84.80	83.00	-3	716	-0.42%
2023/07/31	0	0.00	1	83.00	83.00	-1	721	-0.14%
2023/07/28	6	84.57	0	0.00	84.30	6	729	0.82%
2023/07/27	1	84.40	12	85.81	85.30	-11	753	-1.46%
2023/07/25	0	82.40	1	82.20	81.20	-1	728	-0.14%
2023/07/21	6.1	81.35	0	0.00	81.20	6.1	722	0.84%
2023/07/20	2	82.90	1	83.10	83.40	1	719	0.14%
2023/07/19	6	85.32	0	0.00	83.30	6	717	0.84%
2023/07/18	2	87.60	1	88.70	88.10	1	711	0.14%
2023/07/17	0	0.00	14	89.41	89.30	-14	714	-1.96%
2023/07/14	0	0.00	2	88.70	88.60	-2	719	-0.28%
2023/07/13	1	87.80	9	88.44	87.80	-8	735	-1.09%
2023/07/12	5	86.92	0	0.00	87.00	5	750	0.67%
2023/07/11	0	0.00	5	88.04	88.40	-5	754	-0.66%
2023/07/10	1	87.40	0	0.00	87.60	1	753	0.13%
2023/07/07	3	87.90	2	88.75	88.10	1	756	0.13%
2023/07/06	2	90.00	6	90.42	90.00	-4	745	-0.53%
2023/07/05	3	88.83	0	0.00	88.50	3	730	0.41%
2023/07/04	2	88.25	9	89.51	89.50	-7	728	-0.96%
2023/07/03	1	89.00	5	89.22	89.00	-4	722	-0.55%
2023/06/30	4	88.80	3	89.00	88.70	1	737	0.14%
2023/06/29	1	88.90	4	88.13	89.10	-3	731	-0.41%
2023/06/28	1	86.10	1	86.00	86.00	0	711	0.00%
2023/06/27	2	85.40	5	86.72	85.80	-3	708	-0.42%
2023/06/26	2	84.50	3	85.63	85.60	-1	698	-0.14%
2023/06/21	2	83.45	1	84.20	84.40	1	691	0.14%
2023/06/20	3	86.10	0	0.00	86.70	3	675	0.44%
2023/06/19	1	87.20	0	0.00	87.20	1	668	0.15%
2023/06/16	7	88.51	0	0.00	88.40	7	662	1.06%
2023/06/15	0	0.00	10	89.89	90.00	-10	655	-1.53%
2023/06/14	10	90.70	2.5	90.00	89.60	7.5	659	1.14%
2023/06/13	1	88.90	1	90.80	90.60	0	654	0.00%
2023/06/12	2	88.40	8	90.13	90.30	-6	640	-0.94%
2023/06/09	0	0.00	1	90.00	89.80	-1	627	-0.16%
2023/06/08	3	88.47	1	88.50	88.40	2	619	0.32%
2023/06/07	2	88.15	2	88.60	88.50	0	620	0.00%
2023/06/06	10	88.90	2	88.00	87.50	8	621	1.29%
2023/06/05	3	90.10	2	90.70	90.70	1	608	0.16%
2023/06/01	1	89.60	0	0.00	90.10	1	599	0.17%
2023/05/31	0	0.00	2	90.60	90.30	-2	612	-0.33%
2023/05/30	3	89.70	5	90.54	89.20	-2	615	-0.33%
2023/05/29	5	90.38	10	91.62	90.30	-5	606	-0.82%
2023/05/26	1	90.30	3	90.30	90.30	-2	599	-0.33%
2023/05/25	10	88.70	5	89.50	89.20	5	585	0.85%
2023/05/24	13	88.59	0	0.00	89.20	13	578	2.25%
2023/05/23	21	87.04	0	0.00	87.50	21	565	3.71%
2023/05/22	31	86.53	0	0.00	85.40	31	558	5.55%
2023/05/19	23	84.85	1	85.00	85.00	22	543	4.05%
2023/05/18	4	82.03	3	83.03	82.30	1	515	0.19%
2023/05/09	0	0.00	24	80.88	81.00	-24	497	-4.83%
2023/05/08	24	82.98	0	0.00	82.70	24	496	4.84%
2023/05/03	1	81.20	0	0.00	81.20	1	488	0.20%
2023/04/28	0	0.00	1	83.60	82.40	-1	471	-0.21%
2023/04/25	0	83.50	0	0.00	82.20	0	459	0.00%
2023/04/21	7	85.70	0	0.00	85.00	7	451	1.55%
2023/04/19	15	89.50	2	90.80	89.90	13	446	2.91%
2023/04/18	1	91.00	22	90.50	90.80	-21	440	-4.77%
2023/04/17	2	86.80	5	87.82	88.90	-3	420	-0.71%
2023/04/14	0	0.00	1	86.00	85.80	-1	400	-0.25%
2023/04/13	2	85.00	0	0.00	85.00	2	395	0.51%
2023/04/11	1	84.00	0	0.00	84.50	1	392	0.26%
2023/04/06	1	84.70	0	0.00	84.60	1	391	0.26%
2023/03/29	2	80.80	0	0.00	80.70	2	370	0.54%
2023/03/28	6	81.00	0	0.00	80.60	6	371	1.61%
2023/03/27	1	83.10	0	0.00	82.60	1	371	0.27%
2023/03/24	0	85.20	0	0.00	84.00	0	374	0.00%
2023/03/20	0	85.20	0	0.00	83.30	0	394	0.00%
2023/03/09	1	86.80	3	88.07	87.80	-2	485	-0.41%
2023/03/08	1	86.60	1	87.00	86.90	0	488	0.00%
2023/03/07	0	0.00	1.1	86.24	86.10	-1.1	499	-0.22%
2023/03/03	0	85.50	2	85.55	85.00	-2	519	-0.38%
2023/03/02	0	0.00	1	84.90	84.90	-1	514	-0.19%
2023/02/24	1	82.30	0	84.70	81.80	1	508	0.19%
2023/02/23	0	0.00	0.1	83.61	83.50	-0.1	506	-0.02%
2023/02/22	3	82.53	0	84.00	82.60	3	505	0.59%
2023/02/21	1	83.70	0.1	84.20	83.70	0.9	502	0.19%
2023/02/16	0	82.50	0.3	82.21	82.10	-0.3	494	-0.06%
2023/02/15	0	0.00	1.1	79.94	80.00	-1.1	491	-0.22%
2023/02/10	1	82.20	0	0.00	79.70	1	493	0.20%
2023/02/07	0	0.00	6	81.50	81.60	-6	480	-1.25%
2023/02/02	0	0.00	2	83.00	83.00	-2	476	-0.42%
2023/02/01	2	81.25	0	0.00	81.90	2	466	0.43%
2023/01/31	0	0.00	0.1	79.70	80.20	-0.1	456	-0.02%
2023/01/30	0	0.00	1	78.50	78.20	-1	442	-0.23%
2023/01/04	1	75.90	1	75.60	76.20	0	418	0.00%
2022/12/16	0	0.00	24	77.20	77.00	-24	399	-6.00%
2022/12/14	0	0.00	1	76.60	76.40	-1	389	-0.26%
2022/12/12	4	77.45	0	0.00	77.50	4	378	1.06%
2022/12/09	13	78.25	5	79.60	78.10	8	369	2.16%
2022/12/08	1	75.30	13	78.38	79.80	-12	344	-3.49%
2022/12/07	2	76.55	2	76.90	76.90	0	320	0.00%
2022/12/06	0	0.00	1	72.40	72.00	-1	268	-0.37%
2022/12/05	0	0.00	2	74.50	74.00	-2	265	-0.75%
2022/12/02	0	0.00	8	74.13	74.40	-8	260	-3.07%
2022/11/29	6	72.98	3	70.40	72.40	3	240	1.25%
2022/11/28	0.1	71.50	0	0.00	70.30	0.1	227	0.04%
2022/11/25	2.1	71.09	0	0.00	70.20	2.1	229	0.92%
2022/11/24	1	71.00	0	0.00	72.10	1	218	0.46%
2022/11/23	1	68.70	0	0.00	68.80	1	206	0.48%
2022/11/17	0	0.00	1	67.20	68.00	-1	212	-0.47%
2022/11/11	1	66.90	1	65.00	65.00	0	241	0.00%
2022/11/10	0.1	65.20	0	0.00	65.20	0.1	238	0.04%
2022/11/03	0	0.00	2	62.90	63.80	-2	250	-0.80%
2022/10/19	0	0.00	1	60.80	60.40	-1	253	-0.40%
2022/10/14	1	59.30	0	0.00	59.60	1	255	0.39%
2022/10/13	0	0.00	0.5	58.00	56.80	-0.5	255	-0.20%
2022/10/12	1	58.90	1	59.60	60.30	0	252	0.00%
2022/09/26	11	61.81	0	0.00	61.50	11	270	4.06%
2022/09/23	1	66.30	0	0.00	65.20	1	271	0.37%
2022/09/22	0	0.00	2	65.60	65.80	-2	273	-0.73%
2022/09/12	1	69.90	0	0.00	69.90	1	307	0.33%
2022/09/07	2	66.95	2	65.95	66.60	0	322	0.00%
2022/09/02	0	0.00	1	72.30	72.70	-1	320	-0.31%
2022/08/31	1	71.00	2	72.65	74.30	-1	315	-0.32%
2022/08/29	3	69.77	2	69.30	69.40	1	322	0.31%
2022/08/26	0.5	72.80	0	0.00	71.70	0.5	322	0.15%
2022/08/25	0.2	71.95	0	0.00	71.60	0.2	322	0.06%
2022/08/24	1	72.20	0	0.00	71.00	1	325	0.31%
2022/08/23	1.3	73.69	0	0.00	72.90	1.3	320	0.41%
2022/08/22	0	0.00	3	73.07	75.40	-3	314	-0.95%
2022/08/19	1	68.80	1	69.90	70.10	0	306	0.00%
2022/08/18	1	68.30	0	0.00	68.50	1	299	0.33%
2022/08/11	0	0.00	4	66.25	67.60	-4	297	-1.35%
2022/08/10	1	62.30	0	0.00	62.20	1	287	0.35%
2022/08/02	1	63.00	5	63.20	62.90	-4	298	-1.34%
2022/08/01	1	65.40	0	0.00	65.00	1	301	0.33%
2022/07/28	2	65.00	0	0.00	65.20	2	306	0.65%
2022/07/22	3	69.10	4	69.00	69.30	-1	332	-0.30%
2022/07/21	0	0.00	2.5	69.56	70.50	-2.5	345	-0.72%
2022/07/20	1	68.40	11	69.09	68.40	-10	346	-2.89%
2022/07/15	0	0.00	3	67.87	68.00	-3	355	-0.84%
2022/07/14	0	0.00	1	65.60	67.50	-1	358	-0.28%
2022/07/13	2	64.75	2	65.30	65.00	0	360	0.00%
2022/07/12	4	62.50	0	0.00	62.50	4	360	1.11%
2022/07/08	3	66.27	0	0.00	66.30	3	362	0.83%
2022/07/07	3	67.20	0.1	67.00	67.90	2.9	354	0.82%
2022/07/06	7	65.70	0	0.00	64.30	7	357	1.96%
2022/07/04	0	0.00	0.5	68.00	67.70	-0.5	361	-0.14%
2022/06/28	1	73.90	0	0.00	73.90	1	362	0.28%
2022/06/27	0	0.00	3	75.30	75.90	-3	366	-0.82%
2022/06/24	1	73.10	1	73.80	72.60	0	365	0.00%
2022/06/23	3	69.80	4.4	70.23	71.00	-1.4	365	-0.38%
2022/06/22	14	72.02	0	0.00	70.40	14	363	3.85%
2022/06/21	1.1	74.88	0	0.00	75.30	1.1	358	0.31%
2022/06/17	6.2	82.10	1	82.40	82.00	5.2	353	1.47%
2022/06/16	6	88.27	1	90.40	86.50	5	345	1.45%
2022/06/13	5	88.90	0	0.00	88.60	5	350	1.43%
2022/06/08	3.1	91.47	2	92.40	90.60	1.1	359	0.30%
2022/06/07	0	0.00	1	94.50	94.90	-1	346	-0.29%
2022/06/06	0	94.50	0	0.00	93.50	0	350	0.00%
2022/06/01	1	95.40	1	95.90	95.40	0	361	0.00%
2022/05/31	0	0.00	3	94.53	94.50	-3	359	-0.83%
2022/05/30	2	95.10	2	95.20	95.10	0	362	0.00%
2022/05/27	1	93.30	1	92.80	93.20	0	359	0.00%
2022/05/24	1	90.70	0	0.00	89.80	1	361	0.28%
2022/05/23	0	0.00	1	91.70	91.40	-1	364	-0.27%
2022/05/18	2	92.00	0	0.00	91.40	2	372	0.54%
2022/05/16	0	0.00	30	88.92	88.80	-30	375	-7.99%
2022/05/12	1.2	89.77	0	0.00	88.20	1.2	388	0.31%
2022/05/10	0	0.00	4	90.00	92.00	-4	393	-1.02%
2022/05/09	5	90.66	0	0.00	90.00	5	395	1.26%
2022/05/06	1	95.20	0	0.00	94.70	1	395	0.25%
2022/05/05	0	0.00	1	97.40	97.30	-1	399	-0.25%
2022/05/04	2	95.65	1	96.30	95.90	1	401	0.25%
2022/04/29	1	93.90	3	93.40	93.50	-2	420	-0.48%
2022/04/28	6	89.42	16	90.16	91.20	-10	423	-2.36%
2022/04/27	1	93.20	0	0.00	93.00	1	404	0.25%
2022/04/22	1	101.50	0	0.00	102.00	1	389	0.26%
2022/04/21	1	101.50	0	0.00	101.50	1	404	0.25%
2022/04/20	1	100.00	6	101.00	102.50	-5	409	-1.22%
2022/04/19	1	99.60	1	100.50	100.00	0	414	0.00%
2022/04/18	3	97.87	3	98.57	98.00	0	416	0.00%
2022/04/15	3.1	99.87	1	99.50	99.50	2.1	417	0.50%
2022/04/14	2	103.50	7.2	102.81	102.00	-5.2	426	-1.23%
2022/04/12	3	100.50	0	0.00	101.00	3	442	0.68%
2022/04/11	6	105.50	5	103.80	103.50	1	454	0.22%
2022/04/08	0	0.00	11	108.50	109.00	-11	471	-2.33%
2022/04/07	1	107.00	14	108.71	107.00	-13	477	-2.72%
2022/04/06	4	109.25	1	109.00	109.00	3	477	0.63%
2022/04/01	10	111.00	0	0.00	111.00	10	486	2.06%
2022/03/31	2	113.25	1	113.50	112.00	1	505	0.20%
2022/03/30	0	0.00	1	114.50	114.00	-1	522	-0.19%
2022/03/28	2	112.50	4	111.63	111.50	-2	635	-0.31%
2022/03/23	2	114.50	1	115.00	115.00	1	653	0.15%
2022/03/22	1	111.00	1	112.50	112.00	0	651	0.00%
2022/03/21	3	113.50	15	113.50	113.50	-12	649	-1.85%
2022/03/16	1.1	106.64	0	0.00	106.50	1.1	668	0.16%
2022/03/15	1	108.50	0	0.00	108.00	1	670	0.15%
2022/03/09	0	0.00	1	111.50	112.00	-1	688	-0.15%
2022/03/07	1.1	114.09	0	0.00	114.50	1.1	703	0.16%
2022/03/04	1	118.00	0	0.00	117.00	1	708	0.14%
2022/03/03	5	118.30	6	117.83	117.50	-1	732	-0.14%
2022/03/02	0.1	118.50	0	0.00	118.50	0.1	766	0.01%
2022/03/01	0	0.00	1	118.50	119.50	-1	827	-0.12%
2022/02/24	2	118.00	0	0.00	116.50	2	866	0.23%
2022/02/23	0	0.00	2	120.00	121.00	-2	867	-0.23%
2022/02/22	8	119.69	5	118.30	117.50	3	892	0.34%
2022/02/21	1	121.50	0	0.00	122.00	1	943	0.11%
2022/02/18	0	0.00	2	121.50	123.00	-2	1,035	-0.19%
2022/02/17	2	121.50	6	122.25	121.00	-4	1,090	-0.37%
2022/02/16	4	122.00	3	122.33	121.50	1	1,124	0.09%
2022/02/15	3	120.67	4	121.38	120.00	-1	1,130	-0.09%
2022/02/14	7	119.21	22	118.05	118.50	-15	1,142	-1.31%
2022/02/11	16	122.25	2	121.75	122.00	14	1,146	1.22%
2022/02/10	6.1	122.07	5	121.50	121.50	1.1	1,164	0.09%
2022/02/09	0	0.00	1	121.50	123.50	-1	1,202	-0.08%
2022/02/08	1	119.50	2	119.75	120.50	-1	1,277	-0.08%
2022/02/07	0	0.00	2	114.75	116.00	-2	1,355	-0.15%
2022/01/26	2	112.00	1	112.50	112.50	1	1,367	0.07%
2022/01/25	7.1	114.04	1	113.00	111.00	6.1	1,386	0.44%
2022/01/24	12.1	116.38	1	117.50	116.00	11.1	1,391	0.80%
2022/01/21	6	119.83	0	0.00	119.00	6	1,399	0.43%
2022/01/20	0	0.00	1	123.50	123.00	-1	1,424	-0.07%
2022/01/19	0.1	121.00	0	0.00	120.50	0.1	1,444	0.01%
2022/01/14	14.1	119.01	0	0.00	119.50	14.1	1,477	0.95%
2022/01/13	2	123.00	0	0.00	122.50	2	1,469	0.14%
2022/01/12	5.1	123.41	0	0.00	123.00	5.1	1,473	0.35%
2022/01/11	3	125.17	0	0.00	125.50	3	1,484	0.20%
2022/01/10	5	127.00	0	0.00	127.00	5	1,484	0.34%
2022/01/07	8.1	125.93	2	126.00	126.00	6.1	1,486	0.41%
2022/01/06	0	0.00	2	130.50	129.00	-2	1,483	-0.13%
2022/01/05	3.1	133.16	0	0.00	132.00	3.1	1,480	0.21%
2022/01/04	11.1	134.91	36	134.11	133.00	-24.9	1,485	-1.68%
2022/01/03	34	136.63	7	136.36	137.00	27	1,477	1.83%
2021/12/30	0	0.00	2	133.25	133.50	-2	1,469	-0.14%
2021/12/29	1	132.50	0	0.00	132.00	1	1,484	0.07%
2021/12/28	3	134.33	1	133.00	133.00	2	1,506	0.13%
2021/12/27	6	135.75	9.1	136.16	135.00	-3.1	1,516	-0.20%
2021/12/24	1	133.00	15	134.50	132.50	-14	1,517	-0.92%
2021/12/23	13	135.58	10	136.35	134.50	3	1,518	0.20%
2021/12/22	6	136.00	10.1	135.54	135.50	-4.1	1,514	-0.27%
2021/12/21	0	0.00	2	127.25	131.00	-2	1,471	-0.14%
2021/12/20	3	123.17	0	0.00	123.50	3	1,484	0.20%
2021/12/17	0.1	126.00	1	125.00	124.50	-0.9	1,542	-0.06%
2021/12/16	0	0.00	1	126.50	126.50	-1	1,582	-0.06%
2021/12/15	0	0.00	5	124.50	124.50	-5	1,598	-0.31%
2021/12/14	2	123.75	1	123.00	123.00	1	1,623	0.06%
2021/12/13	2	127.75	1	129.50	127.00	1	1,632	0.06%
2021/12/10	3	129.17	1	128.50	128.50	2	1,644	0.12%
2021/12/09	2	131.75	1	132.50	130.00	1	1,640	0.06%
2021/12/08	2.1	131.74	4	131.88	131.50	-2	1,638	-0.12%
2021/12/07	3.4	132.14	4	133.25	131.00	-0.6	1,652	-0.03%
2021/12/06	0	0.00	3	129.50	131.00	-3	1,651	-0.18%
2021/12/03	0	0.00	2	130.50	130.50	-2	1,666	-0.12%
2021/12/02	7	131.57	2	134.00	129.50	5	1,682	0.30%
2021/12/01	5	133.20	3	132.50	132.50	2	1,700	0.12%
2021/11/30	5	133.60	10	133.85	134.50	-5	1,715	-0.29%
2021/11/29	29	130.76	3	130.67	131.50	26	1,726	1.51%
2021/11/26	11.1	134.28	6	136.25	133.50	5.1	1,714	0.29%
2021/11/25	25.3	138.86	20	139.65	138.50	5.3	1,688	0.31%
2021/11/24	1	134.50	4	135.63	136.00	-3	1,638	-0.18%
2021/11/23	3	133.33	0	0.00	131.00	3	1,655	0.18%
2021/11/22	1	135.50	1	136.50	136.00	0	1,694	0.00%
2021/11/19	19	137.16	7	137.57	135.50	12	1,706	0.70%
2021/11/18	6	140.58	10	140.70	138.00	-4	1,712	-0.23%
2021/11/17	23	141.76	13	141.31	139.50	10	1,688	0.59%
2021/11/16	42	134.83	4	135.38	138.00	38	1,617	2.35%
2021/11/15	3	131.67	8	132.63	134.00	-5	1,587	-0.31%
2021/11/11	0.1	130.00	0	0.00	129.00	0.1	1,625	0.01%
2021/11/10	3	130.00	2	129.00	130.00	1	1,676	0.06%
2021/11/09	8	129.31	9	127.83	128.00	-1	1,697	-0.06%
2021/11/08	15	127.23	11	128.36	127.00	4	1,704	0.23%
2021/11/05	17	132.09	1	132.00	132.50	16	1,695	0.94%
2021/11/04	16	133.31	33.2	136.07	137.50	-17.2	1,638	-1.05%
2021/11/03	1	129.50	1	130.00	129.50	0	1,586	0.00%
2021/11/02	11	126.91	2	131.25	126.00	9	1,642	0.55%
2021/11/01	1	129.99	5	129.90	130.50	-4	1,645	-0.24%
2021/10/29	3.1	127.50	0	0.00	126.50	3.1	1,660	0.18%
2021/10/28	3.1	129.37	0.1	132.00	129.00	3	1,662	0.18%
2021/10/27	0.1	127.50	6	126.83	130.00	-6	1,674	-0.36%
2021/10/26	6.1	129.16	2	128.50	126.50	4.1	1,705	0.24%
2021/10/25	2	125.00	1	126.00	125.00	1	1,732	0.06%
2021/10/22	0	0.00	2	125.75	128.00	-2	1,790	-0.11%
2021/10/21	0	0.00	1	129.00	125.50	-1	1,843	-0.05%
2021/10/20	1	126.50	0	0.00	125.50	1	1,903	0.05%
2021/10/19	0	0.00	1	125.50	127.00	-1	1,990	-0.05%
2021/10/18	1	123.50	0	0.00	122.00	1	2,011	0.05%
2021/10/14	0	0.00	3	124.17	124.50	-3	2,174	-0.14%
2021/10/13	0	0.00	2	123.00	120.00	-2	2,268	-0.09%
2021/10/12	2	123.75	0	0.00	122.50	2	2,425	0.08%
2021/10/08	1	125.50	8	128.00	125.00	-7	2,476	-0.28%
2021/10/07	1	122.00	13	126.31	127.50	-12	2,546	-0.47%
2021/10/06	8.2	123.53	0	0.00	121.50	8.2	2,681	0.31%
2021/10/05	5	120.40	3	127.17	129.00	2	2,761	0.07%
2021/10/04	8	125.69	2	123.50	123.50	6	2,829	0.21%
2021/10/01	3	128.82	15	128.47	128.00	-12	2,988	-0.40%
2021/09/30	12	130.88	4	129.75	132.00	8	3,113	0.26%
2021/09/29	10	128.40	4	129.88	127.50	6	3,275	0.18%
2021/09/28	11.2	135.41	3	136.33	135.00	8.2	3,487	0.23%
2021/09/27	1	143.50	29.2	144.87	142.00	-28.2	3,688	-0.76%
2021/09/24	33.1	149.92	12	149.04	148.00	21.1	3,731	0.57%
2021/09/23	14	148.75	22.1	147.81	150.00	-8.1	3,738	-0.22%
2021/09/22	2.1	142.76	7	142.86	141.00	-4.9	3,894	-0.13%
2021/09/17	9	142.17	12	145.96	146.50	-3	3,927	-0.08%
2021/09/16	0	0.00	13	140.81	141.50	-13	3,999	-0.33%
2021/09/15	4	136.88	2	135.50	135.50	2	4,106	0.05%
2021/09/14	5	140.60	0	0.00	139.50	5	4,241	0.12%
2021/09/13	8	141.31	0	0.00	141.00	8	4,337	0.18%
2021/09/10	15	141.10	1	141.50	141.50	14	4,412	0.32%
2021/09/09	3	144.00	1	144.50	144.00	2	4,572	0.04%
2021/09/08	7	139.86	9	140.56	139.00	-2	4,661	-0.04%
2021/09/07	11	142.82	4	141.88	142.00	7	4,840	0.14%
2021/09/06	3	151.50	1	153.00	146.50	2	5,008	0.04%
2021/09/03	5	146.00	1	146.50	146.00	4	5,235	0.08%
2021/09/02	2.1	150.71	6	150.58	148.50	-3.9	5,297	-0.07%
2021/09/01	8	150.56	8	150.69	153.00	0	5,379	0.00%
2021/08/31	5	151.00	3	152.33	151.00	2	5,519	0.04%
2021/08/30	2	151.50	1	154.00	151.50	1	5,649	0.02%
2021/08/27	19	154.74	5	155.80	150.50	14	5,835	0.24%
2021/08/26	17.1	160.90	6	162.58	157.50	11.1	5,996	0.19%
2021/08/25	4	157.50	3	159.33	158.50	1	6,039	0.02%
2021/08/24	8.2	157.12	0	0.00	154.50	8.2	6,115	0.13%
2021/08/23	3	157.17	6	158.25	159.50	-3	6,194	-0.05%
2021/08/20	4	152.38	3	154.67	151.50	1	6,297	0.02%
2021/08/19	9.1	158.84	3.1	154.51	151.50	6	6,343	0.10%
2021/08/18	5	152.90	1	152.50	159.50	4	6,342	0.06%
2021/08/17	10	158.15	6	157.57	149.50	4	6,332	0.06%
2021/08/16	36	154.51	14	155.04	158.00	22	6,314	0.35%
2021/08/13	4	162.25	2	162.00	159.00	2	6,259	0.03%
2021/08/12	1	161.00	2	165.25	166.00	-1	6,232	-0.02%
2021/08/11	8	160.13	8	161.81	160.00	0	6,217	0.00%
2021/08/10	2	163.00	14	163.79	162.00	-12	6,203	-0.19%
2021/08/09	2	164.00	6	161.92	165.00	-4	6,212	-0.06%
2021/08/06	10	163.50	16	164.09	164.00	-6	6,199	-0.10%
2021/08/05	6	170.83	21.5	170.67	170.00	-15.5	6,154	-0.25%
2021/08/04	8	170.69	6	174.08	169.50	2	6,179	0.03%
2021/08/03	8	172.88	3	176.00	172.00	5	6,193	0.08%
2021/08/02	4	170.25	13	172.88	174.00	-9	6,334	-0.14%
2021/07/30	18	171.78	4	169.38	169.50	14	6,321	0.22%
2021/07/29	7	173.86	14	175.61	177.50	-7	6,309	-0.11%
2021/07/28	14.1	169.72	25	167.98	172.00	-10.9	6,279	-0.17%
2021/07/27	17	178.62	16	180.03	175.00	1	6,231	0.02%
2021/07/26	7	181.86	13	184.50	183.50	-6	6,197	-0.10%
2021/07/23	13	182.00	17	178.53	176.50	-4	6,195	-0.06%
2021/07/22	12	182.37	9	182.67	182.00	3	6,119	0.05%
2021/07/21	8	182.63	7	181.43	180.50	1	6,093	0.02%
2021/07/20	12	178.83	43	179.99	176.00	-31	6,037	-0.51%
2021/07/19	59	190.00	39	185.59	185.00	20	5,937	0.34%
2021/07/16	12	185.63	23	186.50	186.00	-11	5,848	-0.19%
2021/07/15	8	176.81	8	177.06	177.50	0	5,691	0.00%
2021/07/14	8	177.25	9	175.78	176.00	-1	5,636	-0.02%
2021/07/13	29	183.40	46	177.58	174.50	-17	5,562	-0.31%
2021/07/12	19	178.21	34	177.90	179.00	-15	5,415	-0.28%
2021/07/09	21	175.57	46.1	175.48	177.50	-25.1	5,321	-0.47%
2021/07/08	65	173.55	77	174.16	173.50	-12	5,240	-0.23%
2021/07/07	28	169.80	59	169.96	173.00	-31	5,072	-0.61%
2021/07/06	47	168.68	51	169.41	167.50	-4	4,938	-0.08%
2021/07/05	57	162.70	70	158.56	163.00	-13	4,783	-0.27%
2021/07/02	118.5	155.87	75	155.69	160.50	43.5	4,574	0.95%	大買/
2021/07/01	12	146.54	41	145.67	146.00	-29	4,393	-0.66%
2021/06/30	45	146.09	9	146.33	143.50	36	4,351	0.83%
2021/06/29	54	150.57	29	149.55	144.00	25	4,302	0.58%
2021/06/28	26	142.60	13	141.04	141.50	13	4,129	0.31%
2021/06/25	12	141.71	5	143.40	140.50	7	4,087	0.17%
2021/06/24	25	143.70	6.3	144.84	144.00	18.8	3,996	0.47%
2021/06/23	16	148.50	22.2	147.70	150.50	-6.2	3,880	-0.16%
2021/06/22	7	142.71	2	145.25	139.50	5	3,730	0.13%
2021/06/21	9	142.89	10.4	144.10	143.00	-1.4	3,636	-0.04%
2021/06/18	28	150.25	128.1	147.47	142.00	-100.1	3,571	-2.80%	大賣/
2021/06/17	10	148.10	82	147.60	149.50	-72	3,403	-2.12%
2021/06/16	33	148.41	27	149.22	149.50	6	3,316	0.18%
2021/06/15	123	142.73	10	142.00	138.50	113	3,156	3.58%	大買/鉅額交易
2021/06/11	8.1	138.45	25	140.50	142.00	-17	2,992	-0.57%
2021/06/10	9	130.22	5	130.80	129.50	4	2,787	0.14%
2021/06/09	5	126.70	12	129.42	129.50	-7	2,720	-0.26%
2021/06/08	20	130.38	3	128.33	126.50	17	2,628	0.65%
2021/06/07	15	129.07	12	130.04	134.00	3	2,495	0.12%
2021/06/04	44	128.30	32	128.61	129.00	12	2,380	0.50%
2021/06/03	28	123.46	30	125.98	129.00	-2	2,219	-0.09%
2021/06/02	43	114.91	16	114.44	117.50	27	2,040	1.32%
2021/06/01	32	110.44	11	111.86	113.50	21	1,972	1.06%
2021/05/31	13	107.73	5	108.30	109.50	8	1,890	0.42%
2021/05/28	8	103.75	7	104.86	105.50	1	1,802	0.06%
2021/05/27	15	98.71	4	98.08	100.00	11	1,688	0.65%
2021/05/26	5	96.00	8	96.35	95.30	-3	1,647	-0.18%
2021/05/25	2	95.45	12	94.83	94.80	-10	1,649	-0.61%
2021/05/24	4	92.35	2	92.75	93.50	2	1,687	0.12%
2021/05/21	4	89.48	0	0.00	89.10	4	1,693	0.24%
2021/05/20	0	0.00	15	87.75	87.50	-15	1,721	-0.87%
2021/05/19	14	88.91	0	0.00	88.50	14	1,740	0.80%
2021/05/18	0	0.00	3	84.90	87.70	-3	1,759	-0.17%
2021/05/17	22	84.35	20	84.00	79.80	2	1,807	0.11%
2021/05/14	4	88.45	0	0.00	87.60	4	1,819	0.22%
2021/05/13	9	89.56	24	88.05	88.30	-15	1,894	-0.79%
2021/05/12	2	89.65	5	93.22	91.20	-3	1,885	-0.16%
2021/05/11	0	0.00	11	93.83	93.00	-11	1,870	-0.59%
2021/05/10	15	99.81	10	98.62	96.00	5	1,843	0.27%
2021/05/07	5	94.88	19	94.04	95.00	-14	1,742	-0.80%
2021/05/06	0	0.00	12	93.36	92.60	-12	1,772	-0.68%
2021/05/05	7	89.96	2	88.90	89.00	5	1,825	0.27%
2021/05/04	0	0.00	24	88.02	86.80	-24	1,872	-1.28%
2021/05/03	5	93.64	10	91.13	90.60	-5	1,962	-0.25%
2021/04/29	8	95.49	7	95.73	94.00	1	2,061	0.05%
2021/04/28	0	0.00	1	93.50	93.10	-1	2,069	-0.05%
2021/04/27	0	0.00	8	92.11	92.20	-8	2,064	-0.39%
2021/04/26	10	91.63	8	91.44	91.10	2	2,053	0.10%
2021/04/23	0	0.00	0.1	89.50	90.10	-0.1	2,046	0.00%
2021/04/22	4	91.88	0	0.00	89.50	4	2,048	0.20%
2021/04/21	1	91.70	1	91.60	91.50	0	2,038	0.00%
2021/04/20	2	90.75	0	0.00	91.00	2	2,031	0.10%
2021/04/19	0	0.00	4	90.23	90.20	-4	2,028	-0.20%
2021/04/16	4	90.90	4	90.50	90.40	0	2,024	0.00%
2021/04/15	0	0.00	2	91.25	91.00	-2	2,021	-0.10%
2021/04/14	2	91.00	0	0.00	90.20	2	2,019	0.10%
2021/04/13	1	90.20	0	0.00	90.10	1	2,014	0.05%
2021/04/12	3	91.73	0	0.00	92.00	3	2,021	0.15%
2021/04/09	15	92.51	1	92.00	92.10	14	2,013	0.70%
2021/04/08	4	95.83	1	95.50	95.10	3	1,987	0.15%
2021/04/07	3	95.87	6	95.08	95.80	-3	1,956	-0.15%
2021/04/06	7	92.93	3	93.70	92.60	4	1,895	0.21%
2021/04/01	5	92.84	3	92.83	92.10	2	1,867	0.11%
2021/03/31	4	91.55	0	0.00	93.30	4	1,849	0.22%
2021/03/29	5	90.00	4	90.50	90.60	1	1,818	0.06%
2021/03/26	0	0.00	1	90.00	89.70	-1	1,809	-0.06%
2021/03/25	1	90.60	1	91.00	89.50	0	1,797	0.00%
2021/03/23	1	90.90	3	91.20	90.30	-2	1,786	-0.11%
2021/03/22	0	0.00	1	91.90	91.20	-1	1,771	-0.06%
2021/03/19	1	92.20	0	0.00	92.50	1	1,758	0.06%
2021/03/18	0	0.00	1.1	92.86	93.40	-1.1	1,742	-0.06%
2021/03/17	2	92.45	2.1	93.74	92.40	-0.1	1,707	0.00%
2021/03/16	3	93.93	10	92.81	94.00	-7	1,677	-0.42%
2021/03/15	3.1	90.37	11	89.96	91.00	-8	1,623	-0.49%
2021/03/12	3	90.53	0	0.00	90.20	3	1,606	0.19%
2021/03/11	1	91.60	1	92.30	92.50	0	1,595	0.00%
2021/03/10	1	91.50	2	92.10	91.40	-1	1,577	-0.06%
2021/03/09	0	0.00	1	91.00	91.30	-1	1,559	-0.06%
2021/03/08	1	89.20	0.1	89.50	87.60	0.9	1,528	0.06%
2021/03/05	5	90.56	1	90.40	90.20	4	1,510	0.26%
2021/03/04	3.2	89.40	3.2	89.28	89.50	0	1,486	0.00%
2021/03/03	5	89.10	1.2	88.98	89.20	3.8	1,473	0.26%
2021/02/26	0	0.00	0.3	91.70	91.20	-0.3	1,433	-0.02%
2021/02/25	3	90.80	0	0.00	90.50	3	1,408	0.21%
2021/02/24	9	92.72	1	93.00	91.00	8	1,383	0.58%
2021/02/23	0.3	89.96	0	0.00	90.30	0.3	1,314	0.02%
2021/02/22	0	0.00	1	88.00	88.40	-1	1,285	-0.08%
2021/02/19	2	87.00	1	87.00	87.00	1	1,246	0.08%
2021/02/18	0	0.00	1	84.70	85.60	-1	1,223	-0.08%
2021/02/17	1	84.50	2.1	83.88	84.50	-1.1	1,195	-0.09%
2021/02/05	3	82.80	0	0.00	83.20	3	1,127	0.27%
2021/02/04	0	0.00	2	83.10	82.40	-2	1,080	-0.19%
2021/02/03	1	80.20	1.1	81.38	79.60	-0.1	988	-0.01%
2021/02/02	3	80.80	0	0.00	80.20	3	970	0.31%
2021/02/01	1	78.80	0	0.00	78.50	1	935	0.11%
2021/01/29	4	81.10	11	83.50	79.70	-7	913	-0.77%
2021/01/28	1.1	81.10	4	82.25	82.50	-2.9	854	-0.34%
2021/01/27	0.3	81.15	13	81.00	81.20	-12.7	794	-1.60%
2021/01/26	1.3	79.54	3	80.27	78.20	-1.8	698	-0.25%
2021/01/25	4	80.33	5	74.42	79.60	-1	636	-0.16%
2021/01/22	7	73.50	12	73.81	75.00	-5	521	-0.96%
2021/01/21	1	71.70	10	72.00	72.90	-9	392	-2.29%
2021/01/20	1	63.00	2	65.70	66.30	-1	319	-0.31%
2021/01/18	2	65.25	0	0.00	65.00	2	309	0.65%
2021/01/14	1	67.70	0	0.00	67.70	1	303	0.33%
2021/01/11	0	0.00	5	68.50	68.30	-5	294	-1.70%
2021/01/06	1	68.90	1	68.80	68.20	0	286	0.00%
2021/01/05	4	69.80	2	70.00	70.00	2	276	0.72%
2021/01/04	2	68.05	0	0.00	67.80	2	261	0.77%
2020/12/28	0	0.00	1	67.90	67.90	-1	258	-0.39%
2020/12/24	2	67.80	1	67.90	67.80	1	253	0.39%
2020/12/23	5	67.80	0	0.00	67.80	5	257	1.94%
2020/12/17	0	0.00	1	68.30	68.40	-1	273	-0.37%
2020/12/14	0	0.00	2	69.10	69.00	-2	289	-0.69%
2020/12/11	13	68.69	0	0.00	68.40	13	299	4.34%
2020/12/09	0	0.00	2	69.80	70.00	-2	332	-0.60%
2020/12/08	1	68.80	0	0.00	68.60	1	342	0.29%
2020/12/07	1	69.40	0	0.00	69.10	1	340	0.29%
2020/12/02	3	69.23	0	0.00	69.10	3	336	0.89%
2020/12/01	2	69.85	2	70.40	69.80	0	333	0.00%
2020/11/30	1	70.00	30	70.00	69.90	-29	331	-8.75%
2020/11/25	1	70.00	6	70.30	70.00	-5	318	-1.57%
2020/11/23	3	70.27	0	0.00	70.20	3	312	0.96%
2020/11/20	1	70.60	0	0.00	70.40	1	310	0.32%
2020/11/18	1	70.80	0	0.00	70.70	1	309	0.32%
2020/11/17	2	71.05	1	71.70	70.80	1	308	0.32%
2020/11/13	10	71.10	0	0.00	71.30	10	316	3.16%
2020/11/12	20	71.90	0	0.00	71.80	20	322	6.20%
2020/11/09	0	0.00	3	71.70	72.00	-3	329	-0.91%
2020/11/04	0	0.00	1	70.90	71.80	-1	332	-0.30%
2020/10/29	5	70.78	0	0.00	70.80	5	359	1.39%
2020/10/26	0	0.00	5	73.50	73.50	-5	356	-1.40%
2020/10/23	0	0.00	15	71.30	72.60	-15	349	-4.30%
2020/10/22	3	69.90	0	0.00	70.00	3	349	0.86%
2020/10/20	0	0.00	15	70.11	69.40	-15	363	-4.13%
2020/10/13	6	68.03	0	0.00	67.80	6	369	1.62%
2020/10/12	10	68.50	0	0.00	68.30	10	371	2.69%
2020/10/08	17	69.81	2	69.90	69.70	15	373	4.02%
2020/10/06	1	71.20	7	71.20	71.20	-6	377	-1.59%
2020/10/05	7	69.90	0	0.00	70.20	7	387	1.81%
2020/09/28	1	69.70	0	0.00	70.20	1	434	0.23%
2020/09/25	1	69.20	0	0.00	69.10	1	447	0.22%
2020/09/23	0	0.00	3	73.80	73.80	-3	446	-0.67%
2020/09/21	0	0.00	1	77.90	78.00	-1	445	-0.22%
2020/09/17	1	81.00	0	0.00	80.60	1	445	0.22%
2020/09/07	0	0.00	30	85.61	85.00	-30	418	-7.17%
2020/09/04	0	0.00	2	86.80	86.50	-2	423	-0.47%
2020/09/02	0	0.00	1	86.90	86.90	-1	440	-0.23%
2020/08/13	0	0.00	2	83.90	84.20	-2	631	-0.32%
2020/08/10	0	0.00	1	83.80	83.90	-1	685	-0.15%
2020/08/07	0	0.00	1	83.50	83.20	-1	694	-0.14%
2020/08/06	1	81.40	1	82.20	81.40	0	691	0.00%
2020/07/22	0	0.00	1	86.10	85.80	-1	857	-0.12%
2020/07/21	1	87.30	0	0.00	86.20	1	867	0.12%
2020/07/15	0	0.00	1	85.60	85.60	-1	880	-0.11%
2020/07/10	2	86.10	1	86.50	85.20	1	904	0.11%
2020/07/09	0	0.00	1	87.20	87.30	-1	899	-0.11%
2020/07/08	3	88.40	0	0.00	88.50	3	891	0.34%
2020/07/07	4	88.40	0	0.00	88.50	4	886	0.45%
2020/07/06	0	0.00	1	90.60	90.90	-1	868	-0.12%
2020/07/03	1	89.30	2	89.30	89.30	-1	868	-0.12%
2020/07/01	1	88.50	0	0.00	88.30	1	873	0.11%
2020/06/23	0	0.00	1	88.60	88.40	-1	876	-0.11%
2020/06/18	1	88.50	0	0.00	89.10	1	892	0.11%
2020/06/17	5	89.06	0	0.00	88.50	5	895	0.56%
2020/06/10	1	89.00	0	0.00	88.60	1	929	0.11%
2020/06/08	4	89.88	24	89.65	89.50	-20	944	-2.12%
2020/06/05	6	92.63	0	0.00	92.00	6	911	0.66%
2020/06/04	33	91.82	0	0.00	93.00	33	886	3.72%
2020/05/28	0	0.00	1	90.30	89.30	-1	861	-0.12%
2020/05/27	1	91.50	0	0.00	90.00	1	858	0.12%
2020/05/26	2	90.10	0	0.00	90.00	2	843	0.24%
2020/05/25	0	0.00	1	89.20	89.20	-1	835	-0.12%
2020/05/20	1	88.80	0	0.00	88.80	1	825	0.12%
2020/05/13	0	0.00	1	90.00	89.70	-1	798	-0.13%
2020/05/11	0	0.00	1	90.10	90.00	-1	800	-0.12%
2020/05/08	2	90.55	7	91.40	90.00	-5	787	-0.63%
2020/05/07	0	0.00	1	91.00	91.50	-1	735	-0.14%
2020/04/28	2	85.90	0	0.00	85.30	2	683	0.29%
2020/04/24	0	0.00	1	83.50	85.00	-1	691	-0.14%
2020/04/22	1	81.70	0	0.00	82.90	1	692	0.14%
2020/04/17	2	85.10	0	0.00	83.10	2	685	0.29%
2020/04/09	0	0.00	2	81.60	80.60	-2	694	-0.29%
2020/04/08	3	81.37	4	81.62	81.70	-1	695	-0.14%
2020/03/31	1	75.60	0	0.00	75.00	1	755	0.13%
2020/03/25	1	75.00	0	0.00	75.40	1	770	0.13%
2020/03/24	1	73.00	0	0.00	73.10	1	759	0.13%
2020/03/19	1	65.30	1	66.60	66.40	0	766	0.00%
2020/03/17	0	0.00	2	71.50	73.60	-2	755	-0.26%
2020/03/16	7	74.64	0	0.00	72.90	7	748	0.94%
2020/03/13	1	69.50	0	0.00	72.50	1	736	0.14%
2020/03/12	0	0.00	1	80.10	76.30	-1	722	-0.14%
2020/03/06	20	86.40	0	0.00	86.80	20	697	2.87%
2020/03/02	0	0.00	1	81.00	82.90	-1	678	-0.15%
2020/02/26	1	86.80	0	0.00	86.50	1	707	0.14%
2020/02/20	0	0.00	1	87.70	86.80	-1	715	-0.14%
2020/02/19	1	87.90	4	87.90	86.80	-3	715	-0.42%
2020/02/18	6	86.17	6	86.20	86.00	0	703	0.00%
2020/02/14	5	85.80	0	0.00	85.70	5	692	0.72%
2020/02/12	0	0.00	70	84.42	84.20	-70	688	-10.16%
2020/02/07	0	0.00	3	81.97	81.40	-3	715	-0.42%
2020/02/06	5	82.50	0	0.00	83.00	5	717	0.70%
2020/02/05	11	83.00	0	0.00	82.00	11	717	1.53%
2020/02/04	8	82.43	0	0.00	83.00	8	718	1.11%
2020/01/10	2	92.30	0	0.00	91.70	2	856	0.23%
2020/01/09	1	92.40	0	0.00	92.20	1	860	0.12%
2020/01/07	0	0.00	2	92.90	91.30	-2	907	-0.22%
2020/01/03	0	0.00	1	94.30	93.80	-1	900	-0.11%
2019/12/30	2	95.30	3	95.70	95.30	-1	889	-0.11%
2019/12/26	4	96.58	1	96.20	97.20	3	870	0.34%
2019/12/18	0	0.00	1	94.50	94.40	-1	792	-0.13%
2019/12/17	0	0.00	1	93.00	92.90	-1	786	-0.13%
2019/12/13	0	0.00	8	93.10	92.30	-8	790	-1.01%
2019/12/12	8	92.13	0	0.00	91.70	8	783	1.02%
2019/12/11	1	92.00	0	0.00	91.70	1	789	0.13%
2019/12/09	1	92.40	0	0.00	92.40	1	810	0.12%
2019/12/06	1	91.90	0	0.00	91.40	1	815	0.12%
2019/11/27	0	0.00	1	94.50	94.20	-1	889	-0.11%
2019/11/25	2	95.00	0	0.00	94.30	2	890	0.22%
2019/11/22	0	0.00	9	93.74	93.70	-9	897	-1.00%
2019/11/20	2	91.80	7	91.80	91.60	-5	966	-0.52%
2019/11/19	0	0.00	3	92.90	92.40	-3	1,042	-0.29%
2019/11/18	0	0.00	1	93.50	93.20	-1	1,147	-0.09%
2019/11/13	0	0.00	1	93.70	93.10	-1	1,194	-0.08%
2019/11/12	0	0.00	3	94.00	93.70	-3	1,206	-0.25%
2019/11/08	2	92.80	1	94.10	93.50	1	1,234	0.08%
2019/11/07	11	92.27	17	92.34	92.70	-6	1,260	-0.48%
2019/11/06	11	94.82	2	95.45	94.70	9	1,250	0.72%
2019/11/04	0	0.00	10	96.83	96.20	-10	1,244	-0.80%
2019/10/31	1	100.00	16	98.79	97.00	-15	1,243	-1.21%
2019/10/30	0	0.00	1	98.40	98.00	-1	1,222	-0.08%
2019/10/29	10	98.20	0	0.00	98.30	10	1,212	0.82%
2019/10/28	0	0.00	1	100.50	98.00	-1	1,206	-0.08%
2019/10/25	3	99.63	0	0.00	99.50	3	1,198	0.25%
2019/10/24	1	99.60	4	98.70	98.70	-3	1,184	-0.25%
2019/10/23	3	102.00	6	100.00	100.00	-3	1,185	-0.25%
2019/10/22	0	0.00	1	99.20	99.00	-1	1,158	-0.09%
2019/10/21	8	96.69	0	0.00	96.60	8	1,173	0.68%
2019/10/17	2	97.70	0	0.00	98.00	2	1,173	0.17%
2019/10/16	3	97.40	0	0.00	97.30	3	1,172	0.26%
2019/10/15	2	97.70	5	96.90	99.40	-3	1,162	-0.26%
2019/10/08	2	94.20	5	94.00	93.60	-3	1,115	-0.27%
2019/10/07	0	0.00	1	95.00	95.00	-1	1,116	-0.09%
2019/10/03	6	90.63	0	0.00	90.60	6	1,101	0.54%
2019/10/02	0	0.00	20	91.46	91.50	-20	1,093	-1.83%
2019/09/17	1	93.40	0	0.00	93.40	1	1,039	0.10%
2019/09/16	15	96.40	0	0.00	93.60	15	1,036	1.45%
2019/09/12	5	96.70	0	0.00	96.70	5	1,028	0.49%
2019/09/10	0	0.00	7	91.27	91.40	-7	1,010	-0.69%
2019/09/09	1	93.10	2	93.80	92.90	-1	997	-0.10%
2019/09/06	0	0.00	10	98.40	98.30	-10	966	-1.03%
2019/09/05	2	98.70	2	98.60	98.10	0	959	0.00%
2019/09/03	1	97.20	2	96.90	96.80	-1	937	-0.11%
2019/09/02	1	98.20	0	0.00	97.90	1	926	0.11%
2019/08/30	1	96.70	51	96.65	95.20	-50	914	-5.47%
2019/08/29	3	97.03	5	96.86	97.10	-2	896	-0.22%
2019/08/28	3	98.00	0	0.00	97.30	3	885	0.34%
2019/08/27	1	98.30	0	0.00	100.00	1	866	0.12%
2019/08/26	1	100.00	3	98.60	96.50	-2	843	-0.24%
2019/08/22	13	102.81	3	102.83	108.00	10	756	1.32%
2019/08/21	17	97.09	19	100.99	104.00	-2	677	-0.30%
2019/08/20	13	94.31	3	94.17	94.80	10	574	1.74%
2019/08/16	3	91.63	0	0.00	91.60	3	529	0.57%
2019/08/15	1	91.50	0	0.00	92.00	1	522	0.19%
2019/08/14	1	93.80	5	94.16	93.80	-4	507	-0.79%
2019/08/13	4	91.80	0	0.00	92.00	4	481	0.83%
2019/08/12	1	88.10	0	0.00	93.20	1	468	0.21%
2019/08/08	0	0.00	10	88.49	89.90	-10	436	-2.29%
2019/08/05	0	0.00	33	85.59	84.20	-33	433	-7.61%
2019/08/02	2	84.95	32	85.61	85.30	-30	433	-6.93%
2019/07/30	2	85.85	1	85.20	85.10	1	442	0.23%
2019/07/29	2	87.95	1	88.30	88.10	1	454	0.22%
2019/07/26	6	89.18	3	89.17	89.30	3	484	0.62%
2019/07/25	3	90.00	0	0.00	90.60	3	516	0.58%
2019/07/24	1	88.20	1	87.50	88.20	0	522	0.00%
2019/07/23	2	84.45	13	85.63	88.00	-11	544	-2.02%
2019/07/22	0	0.00	1	78.80	80.00	-1	560	-0.18%
2019/07/18	1	81.10	3	81.13	80.60	-2	560	-0.36%
2019/07/15	0	0.00	1	81.40	81.30	-1	548	-0.18%
2019/07/11	0	0.00	1	79.60	81.10	-1	551	-0.18%
2019/07/02	0	0.00	1	78.00	78.50	-1	580	-0.17%
2019/07/01	1	78.40	1	78.40	79.20	0	581	0.00%
2019/06/21	0	0.00	5	77.18	77.60	-5	599	-0.83%
2019/06/20	0	0.00	1	77.60	77.90	-1	596	-0.17%
2019/06/19	1	80.30	5	78.90	78.90	-4	594	-0.67%
2019/06/12	0	0.00	1	72.80	73.40	-1	593	-0.17%
2019/06/10	0	0.00	18	72.62	72.70	-18	603	-2.98%
2019/06/06	1	71.80	0	0.00	71.80	1	604	0.17%
2019/06/05	0	0.00	11	73.27	73.00	-11	604	-1.82%
2019/06/03	2	73.45	4	74.00	73.60	-2	612	-0.33%
2019/05/31	2	74.20	2	75.60	76.00	0	619	0.00%
2019/05/30	2	74.45	0	0.00	74.60	2	618	0.32%
2019/05/24	0	0.00	8	75.10	75.00	-8	613	-1.30%
2019/05/23	0	0.00	21	77.10	76.60	-21	610	-3.44%
2019/05/22	0	0.00	4	79.70	78.90	-4	607	-0.66%
2019/05/20	2	77.75	0	0.00	78.10	2	603	0.33%
2019/05/17	1	78.10	0	0.00	77.80	1	600	0.17%
2019/05/16	0	0.00	1	81.60	80.80	-1	592	-0.17%
2019/05/15	0	0.00	3	83.53	83.90	-3	584	-0.51%
2019/05/14	1	80.90	0	0.00	80.20	1	574	0.17%
2019/05/13	3	79.17	1	80.00	78.90	2	565	0.35%
2019/05/10	3	84.00	1	83.20	83.60	2	553	0.36%
2019/05/09	4	85.98	1	84.60	84.40	3	547	0.55%
2019/05/08	1	88.70	0	0.00	88.70	1	536	0.19%
2019/05/07	3	90.40	1	90.70	90.20	2	528	0.38%
2019/05/06	12	90.53	9	91.20	91.00	3	518	0.58%
2019/05/03	29	93.11	132	93.08	93.70	-103	488	-21.07%	大賣/鉅額交易
2019/04/23	36	92.63	23	93.98	94.90	13	448	2.90%
2019/04/22	4	91.85	31	91.72	94.00	-27	400	-6.74%
2019/04/19	59	90.38	4	91.55	93.20	55	366	14.99%
2019/04/18	1	92.00	3	91.47	88.00	-2	316	-0.63%