帆宣 (6196)-元大-竹科券商分點個股進出

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
156.0
漲跌
▼2.5
漲幅
-1.58%
成交量
547張
產業
上市其他電子類股▼2.22%
664人加入追蹤

立即追蹤
本地時間:14:30

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

帆宣 (6196)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/04/25	1	157.00	0	0.00	156.00	1	2,660	0.04%
2024/04/24	2	158.50	1	158.50	158.50	1	2,701	0.04%
2024/04/23	0	153.00	0	0.00	152.50	0	2,738	0.00%
2024/04/22	4	151.13	3.1	151.00	150.00	0.9	2,744	0.03%
2024/04/19	11.1	155.18	0.3	155.50	154.50	10.8	2,730	0.40%
2024/04/18	5.1	163.52	2	163.25	163.50	3.1	2,680	0.12%
2024/04/17	5	167.50	0	0.00	167.00	5	2,672	0.19%
2024/04/16	3	164.83	0	0.00	163.50	3	2,677	0.11%
2024/04/15	4	169.38	0	0.00	171.00	4	2,711	0.15%
2024/04/12	3	175.83	3	176.17	172.50	0	2,697	0.00%
2024/04/11	0	0.00	2	172.75	172.00	-2	2,648	-0.08%
2024/04/10	8	175.69	2.4	175.75	174.50	5.6	2,632	0.21%
2024/04/09	2.1	173.45	23	173.54	174.00	-20.9	2,514	-0.83%
2024/04/08	4	168.00	3	166.17	166.50	1	2,454	0.04%
2024/04/03	25.2	168.41	4	169.75	169.00	21.2	2,458	0.86%
2024/04/02	6	175.25	12.6	175.87	176.50	-6.6	2,409	-0.27%
2024/03/29	3	165.00	3	165.83	163.50	0	2,236	0.00%
2024/03/28	2.2	164.19	0	0.00	163.00	2.2	2,190	0.10%
2024/03/27	5	162.00	2	163.75	164.00	3	2,172	0.14%
2024/03/26	1	160.00	2	162.00	160.00	-1	2,139	-0.05%
2024/03/25	2.5	164.40	4	164.25	162.00	-1.5	2,120	-0.07%
2024/03/22	4	160.38	4	161.13	161.00	0	2,091	0.00%
2024/03/21	2	159.50	0	0.00	159.50	2	2,077	0.10%
2024/03/20	1	161.00	4	158.88	159.00	-3	2,072	-0.14%
2024/03/19	0.1	160.00	3	159.00	160.50	-2.9	2,056	-0.14%
2024/03/18	1	156.50	0	0.00	156.50	1	2,034	0.05%
2024/03/15	1	155.50	0	0.00	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	162.00	1	161.50	156.50	0	2,024	0.00%
2024/03/12	5	154.80	9.8	156.36	159.50	-4.8	2,002	-0.24%
2024/03/11	3	155.17	0	0.00	155.00	3	1,978	0.15%
2024/03/08	6	160.42	33	158.50	156.00	-27	1,980	-1.36%
2024/03/07	0	0.00	1	159.50	159.50	-1	1,945	-0.05%
2024/03/06	0	0.00	5.1	162.98	163.50	-5.1	1,904	-0.27%
2024/03/04	2	161.63	2	161.50	160.50	0	1,852	0.00%
2024/03/01	3	158.83	1	159.00	158.50	2	1,824	0.11%
2024/02/29	2	159.26	2	159.00	159.00	0	1,803	0.00%
2024/02/27	7	162.36	8.2	164.15	160.00	-1.2	1,782	-0.07%
2024/02/26	2	161.51	0	0.00	161.00	2	1,691	0.12%
2024/02/23	6	163.91	6	160.67	159.50	0	1,657	0.00%
2024/02/22	14	159.00	1	159.50	159.50	13	1,570	0.83%
2024/02/21	1	155.49	0	0.00	155.00	1	1,533	0.07%
2024/02/20	16.3	155.42	1.2	153.63	154.00	15.2	1,500	1.01%
2024/02/19	2	159.25	17	160.62	159.00	-15	1,435	-1.05%
2024/02/16	17.1	162.16	137	161.64	162.50	-120	1,398	-8.58%	大賣/鉅額交易
2024/02/15	8.1	156.90	57.2	151.27	158.00	-49.2	1,259	-3.90%
2024/02/05	0	0.00	0	144.50	144.50	0	1,134	0.00%
2024/02/02	1	145.00	10	144.70	144.50	-9	1,126	-0.80%
2024/02/01	14	144.86	0	0.00	145.00	14	1,115	1.25%
2024/01/31	2	146.50	0	0.00	146.50	2	1,099	0.18%
2024/01/30	0	146.50	2.5	146.21	147.00	-2.5	1,082	-0.23%
2024/01/29	6.1	145.02	1	148.00	145.00	5.1	1,072	0.47%
2024/01/26	0	0.00	0.1	146.50	146.50	-0.1	1,027	0.00%
2024/01/25	6.2	147.15	1	146.50	146.00	5.2	1,018	0.51%
2024/01/24	2	147.75	0	0.00	145.00	2	990	0.20%
2024/01/23	1	145.50	0	0.00	146.50	1	951	0.11%
2024/01/22	3	146.50	15	146.94	146.00	-12	931	-1.29%
2024/01/19	1	145.00	1	145.00	145.00	0	913	0.00%
2024/01/18	29	144.50	1	144.50	144.50	28	877	3.19%
2024/01/17	56.3	146.64	2	146.00	147.00	54.3	832	6.53%
2024/01/16	0.2	144.35	9.1	143.94	143.50	-8.8	782	-1.13%
2024/01/12	4	142.00	0	0.00	142.00	4	753	0.53%
2024/01/11	3	141.50	15	141.83	141.50	-12	748	-1.60%
2024/01/10	1	144.00	0	0.00	143.00	1	736	0.14%
2024/01/09	16.1	142.77	12.1	143.03	142.00	4	713	0.57%
2024/01/08	0	0.00	6	141.17	141.00	-6	642	-0.93%
2024/01/05	1	140.50	1	139.07	139.50	0	620	0.00%
2024/01/03	0	0.00	2	138.50	138.00	-2	593	-0.34%
2023/12/29	5	140.00	2	138.50	140.50	3	572	0.52%
2023/12/28	21.1	139.07	10.3	138.65	139.50	10.8	531	2.03%
2023/12/27	2	134.50	0	0.00	134.50	2	493	0.41%
2023/12/25	0	134.00	0	0.00	133.50	0	514	0.00%
2023/12/22	0	0.00	1	133.00	133.00	-1	514	-0.19%
2023/12/21	2	133.50	1	133.00	133.00	1	514	0.19%
2023/12/20	2	134.50	1	134.00	134.00	1	513	0.19%
2023/12/19	1	133.00	0	0.00	133.00	1	510	0.20%
2023/12/15	0	0.00	0.1	135.50	134.50	-0.1	504	-0.02%
2023/12/14	0	0.00	1	135.00	134.50	-1	501	-0.20%
2023/12/12	0	0.00	1	134.50	134.00	-1	492	-0.20%
2023/12/11	2	132.50	1	133.50	132.00	1	493	0.20%
2023/12/07	1	132.50	0	0.00	132.00	1	491	0.20%
2023/12/06	1	133.50	0	0.00	132.50	1	490	0.21%
2023/12/05	1	131.50	0	0.00	131.50	1	486	0.21%
2023/11/30	7	135.50	0	0.00	134.50	7	475	1.47%
2023/11/24	0	0.00	1	135.00	135.00	-1	480	-0.21%
2023/11/20	0	0.00	1	138.00	135.00	-1	464	-0.22%
2023/11/10	1	133.00	1	133.00	133.00	0	467	0.00%
2023/11/08	0.1	135.00	0	0.00	134.00	0.1	486	0.01%
2023/11/07	0	134.50	0	0.00	134.50	0	490	0.00%
2023/11/06	1	135.50	0	0.00	134.50	1	501	0.20%
2023/11/03	0	134.00	0	0.00	134.00	0	509	0.00%
2023/10/31	6	132.50	8	132.50	132.50	-2	635	-0.31%
2023/10/27	13	133.88	0	0.00	133.50	13	660	1.97%
2023/10/26	5.5	134.59	0	0.00	134.50	5.5	707	0.78%
2023/10/24	4	134.75	0	0.00	136.00	4	915	0.44%
2023/10/20	0	0.00	1	135.50	137.00	-1	1,023	-0.10%
2023/10/19	2	134.50	0	0.00	136.50	2	1,045	0.19%
2023/10/18	5	136.30	0	0.00	136.00	5	1,052	0.48%
2023/10/17	9	138.50	0	0.00	138.00	9	1,104	0.82%
2023/10/06	6	138.75	0	0.00	138.50	6	1,132	0.53%
2023/10/05	6.3	138.16	0	0.00	139.00	6.3	1,130	0.56%
2023/10/03	0	139.00	0	0.00	138.50	0	1,149	0.00%
2023/10/02	0	0.00	1.5	140.50	140.50	-1.5	1,171	-0.13%
2023/09/26	0	0.00	1	134.50	134.50	-1	1,190	-0.08%
2023/09/22	0	0.00	0.1	135.02	136.00	-0.1	1,208	0.00%
2023/09/21	3.1	134.36	0	0.00	135.00	3.1	1,214	0.25%
2023/09/20	14	136.57	0	0.00	136.50	14	1,219	1.15%
2023/09/19	0	0.00	0	140.50	139.00	0	1,236	0.00%
2023/09/18	0	0.00	5	140.50	140.50	-5	1,242	-0.40%
2023/09/15	0	140.50	0	0.00	140.00	0	1,248	0.00%
2023/09/13	1	139.00	0	0.00	139.50	1	1,259	0.08%
2023/09/12	0	138.00	0	0.00	139.00	0	1,296	0.00%
2023/09/11	1.1	137.45	0	0.00	137.00	1.1	1,336	0.08%
2023/09/08	0.5	137.67	1	137.50	136.50	-0.6	1,374	-0.04%
2023/09/07	0	0.00	4	139.50	138.50	-4	1,584	-0.25%
2023/09/06	1	139.50	0	0.00	139.50	1	1,668	0.06%
2023/09/05	1	139.50	0	0.00	139.00	1	1,696	0.06%
2023/09/04	0	0.00	1	135.50	136.00	-1	1,686	-0.06%
2023/08/31	1	138.00	1	137.50	138.50	0	1,698	0.00%
2023/08/28	1	133.50	0	0.00	134.00	1	1,695	0.06%
2023/08/25	1	135.50	0	0.00	134.50	1	1,696	0.06%
2023/08/24	1	136.51	3	136.50	136.50	-2	1,696	-0.12%
2023/08/22	0	134.50	0	0.00	134.00	0	1,721	0.00%
2023/08/21	1.1	136.11	0	0.00	135.50	1.1	1,719	0.06%
2023/08/18	3	138.50	0	0.00	138.00	3	1,714	0.17%
2023/08/17	0	138.00	0	0.00	140.00	0	1,707	0.00%
2023/08/16	0	135.00	2	132.75	135.00	-2	1,696	-0.12%
2023/08/15	1	135.50	0	0.00	135.50	1	1,690	0.06%
2023/08/14	18	136.17	1.1	134.12	135.00	17	1,686	1.01%
2023/08/11	20	140.88	0	0.00	140.50	20	1,672	1.20%
2023/08/10	1	141.50	0	0.00	142.00	1	1,665	0.06%
2023/08/09	0	144.00	39	140.83	144.00	-39	1,654	-2.36%
2023/08/08	0	0.00	64	144.45	143.50	-64	1,639	-3.90%
2023/08/07	1.2	148.58	1	149.00	150.00	0.2	1,613	0.01%
2023/08/04	12.2	147.63	20	147.25	149.00	-7.9	1,571	-0.50%
2023/08/02	13	138.73	4	138.63	139.00	9	1,498	0.60%
2023/08/01	0.1	141.50	1	142.00	141.50	-1	1,483	-0.06%
2023/07/31	30	144.15	1	148.50	142.50	29	1,470	1.97%
2023/07/28	8	144.69	4	149.38	150.50	4	1,418	0.28%
2023/07/27	11	146.00	23.3	148.24	148.00	-12.3	1,334	-0.92%
2023/07/26	1	140.00	1	140.50	141.50	0	1,209	0.00%
2023/07/25	6	141.33	1	139.50	139.00	5	1,179	0.42%
2023/07/24	3	133.00	0	0.00	137.50	3	1,103	0.27%
2023/07/21	5	131.70	0	0.00	132.00	5	1,084	0.46%
2023/07/20	3	140.33	6	138.75	134.50	-3	1,084	-0.28%
2023/07/19	3	131.51	8	131.50	131.00	-5	1,029	-0.48%
2023/07/18	18	134.44	2	134.50	134.00	16	1,037	1.54%
2023/07/17	0	139.00	0	0.00	137.50	0	1,032	0.00%
2023/07/14	0	139.00	0	0.00	139.00	0	1,027	0.00%
2023/07/13	3	138.00	2	137.50	135.50	1	1,028	0.10%
2023/07/12	0.5	135.50	0	0.00	135.00	0.5	1,025	0.05%
2023/07/11	20	134.73	55	134.02	134.50	-35	1,024	-3.42%
2023/07/10	28	134.46	0	0.00	134.00	28	1,029	2.72%
2023/07/07	12	140.33	2	139.02	141.00	10	1,037	0.96%
2023/07/06	0	143.00	0	0.00	143.00	0	1,037	0.00%
2023/07/05	7.5	142.50	0	0.00	142.00	7.5	1,025	0.73%
2023/07/04	2	142.50	0	0.00	142.50	2	1,023	0.20%
2023/07/03	8	144.12	11	143.91	144.50	-3	1,020	-0.29%
2023/06/30	12	140.88	0	0.00	141.50	12	1,013	1.19%
2023/06/29	3	140.50	3	139.50	139.00	0	1,009	0.00%
2023/06/28	16	139.03	3.2	138.75	139.50	12.8	1,007	1.27%
2023/06/27	3	139.67	9.1	140.67	138.50	-6	1,006	-0.60%
2023/06/26	3	143.33	0	0.00	143.50	3	997	0.30%
2023/06/21	7	146.20	0	0.00	146.50	7	1,015	0.69%
2023/06/20	1	144.00	1	146.00	143.50	0	1,049	0.00%
2023/06/19	2	146.73	0.2	145.50	144.00	1.8	1,045	0.17%
2023/06/16	2	143.78	5	145.70	146.50	-3	1,037	-0.29%
2023/06/15	12	148.08	3	148.83	147.50	9	999	0.90%
2023/06/14	6.1	147.90	17	145.94	145.50	-11	955	-1.15%
2023/06/13	76	149.26	149	147.76	148.50	-73	920	-7.93%	大賣/
2023/06/12	6	145.08	1.1	148.64	151.00	4.9	706	0.70%
2023/06/09	10	136.70	11	134.77	137.50	-1	624	-0.16%
2023/06/08	1	133.50	0	0.00	132.50	1	601	0.17%
2023/06/07	1	134.50	2	133.00	135.00	-1	605	-0.17%
2023/06/06	3.1	130.85	1	130.50	131.00	2.1	591	0.35%
2023/06/02	4	131.50	0	0.00	131.50	4	638	0.63%
2023/06/01	1	131.00	0	0.00	131.00	1	663	0.15%
2023/05/31	1	132.50	0	0.00	132.00	1	690	0.14%
2023/05/29	1	132.00	1	131.50	131.50	0	722	0.00%
2023/05/26	0.1	133.00	0.1	133.50	131.50	0.1	721	0.01%
2023/05/25	0	0.00	3	128.50	129.00	-3	697	-0.43%
2023/05/19	1	129.50	1	129.50	128.50	0	739	0.00%
2023/05/18	0.1	130.00	0	0.00	129.00	0.1	741	0.01%
2023/05/17	0.3	127.89	0	0.00	129.00	0.3	745	0.04%
2023/05/16	1	127.50	0	0.00	127.50	1	748	0.13%
2023/05/11	6	125.83	0.1	127.00	125.50	5.9	777	0.76%
2023/05/10	13	127.42	0	0.00	127.00	13	792	1.64%
2023/05/09	0	0.00	2	128.50	128.50	-2	802	-0.25%
2023/05/08	0	131.50	1	131.00	131.00	-1	805	-0.12%
2023/05/05	2	130.50	0	0.00	130.50	2	820	0.25%
2023/05/04	0	130.50	0	0.00	130.50	0	882	0.00%
2023/05/03	5	129.50	0	0.00	129.50	5	921	0.54%
2023/05/02	0	130.50	3	129.50	129.50	-3	933	-0.32%
2023/04/28	0.1	128.10	4	128.00	129.50	-4	949	-0.42%
2023/04/27	0	127.50	0	0.00	127.00	0	945	0.00%
2023/04/26	7	125.86	0	0.00	126.00	7	946	0.74%
2023/04/25	19	126.39	1	129.00	126.00	18	955	1.88%
2023/04/24	1	129.50	0	0.00	130.00	1	950	0.11%
2023/04/21	1	133.50	1	132.50	129.50	0	959	0.00%
2023/04/20	2	128.00	0	0.00	128.00	2	946	0.21%
2023/04/19	0	0.00	0.1	129.50	130.50	-0.1	956	-0.01%
2023/04/18	3	129.83	0	0.00	129.50	3	956	0.31%
2023/04/14	1	133.50	0	0.00	134.00	1	943	0.11%
2023/04/13	3	133.17	23.1	133.00	134.00	-20.1	964	-2.08%
2023/04/12	4	135.00	3	135.83	136.00	1	956	0.10%
2023/04/11	2	136.25	0	0.00	136.50	2	938	0.21%
2023/04/10	13	133.23	0	0.00	133.50	13	915	1.42%
2023/04/07	0	0.00	1	135.50	135.00	-1	906	-0.11%
2023/04/06	2	134.50	0	0.00	135.00	2	895	0.22%
2023/03/31	3	133.17	0	0.00	133.50	3	887	0.34%
2023/03/30	1	132.00	0	0.00	132.50	1	884	0.11%
2023/03/29	1	130.50	1	131.50	131.00	0	883	0.00%
2023/03/28	4	131.75	3	131.50	131.50	1	887	0.11%
2023/03/27	6	134.25	0	0.00	134.00	6	882	0.68%
2023/03/24	3	134.50	0	0.00	134.50	3	880	0.34%
2023/03/23	3	134.00	0	134.50	134.00	3	863	0.35%
2023/03/22	0	0.00	1	130.00	130.50	-1	828	-0.12%
2023/03/21	1	128.00	0	0.00	128.50	1	827	0.12%
2023/03/20	3	128.00	1	128.00	128.00	2	832	0.24%
2023/03/17	0	126.00	0	0.00	126.00	0	856	0.00%
2023/03/16	0	125.50	0	0.00	124.50	0	880	0.00%
2023/03/15	0	127.50	0	0.00	126.00	0	990	0.00%
2023/03/14	0	0.00	1	127.50	126.50	-1	1,004	-0.10%
2023/03/13	1.1	127.10	0	0.00	128.50	1.1	1,035	0.10%
2023/03/10	0	131.00	1	130.00	130.50	-1	1,043	-0.09%
2023/03/09	1	132.50	17	132.00	130.50	-16	1,047	-1.53%
2023/03/08	24	132.79	11	133.50	132.00	13	1,049	1.24%
2023/03/07	1	131.50	0	0.00	132.00	1	1,013	0.10%
2023/03/06	0	131.50	1	130.50	131.50	-1	1,015	-0.10%
2023/03/03	13	131.92	0	0.00	131.50	13	1,062	1.22%
2023/03/02	1	127.50	0.5	129.00	130.00	0.5	1,090	0.05%
2023/03/01	1.1	128.46	2.3	128.72	128.00	-1.2	1,085	-0.11%
2023/02/24	0.1	126.50	0	0.00	126.50	0.1	1,074	0.01%
2023/02/22	7.2	123.95	2	126.00	124.00	5.2	1,128	0.46%
2023/02/21	0.2	128.00	0	0.00	127.00	0.2	1,171	0.02%
2023/02/20	5.3	127.26	0	0.00	127.00	5.3	1,247	0.42%
2023/02/17	12	127.25	0	0.00	128.00	12	1,289	0.93%
2023/02/16	10	128.20	1	128.00	128.50	9	1,308	0.69%
2023/02/15	1.2	125.65	1	125.50	126.00	0.2	1,323	0.02%
2023/02/10	0	0.00	9	127.67	126.50	-9	1,324	-0.68%
2023/02/09	8	131.13	1	129.00	129.00	7	1,319	0.53%
2023/02/08	1	129.50	2	130.50	129.50	-1	1,306	-0.08%
2023/02/07	0	0.00	1	129.50	130.50	-1	1,292	-0.08%
2023/02/06	1	127.50	1	127.00	127.00	0	1,294	0.00%
2023/02/03	1	130.00	0	0.00	130.00	1	1,295	0.08%
2023/02/02	4	131.25	57	132.19	130.50	-53	1,280	-4.14%
2023/02/01	12	129.75	3	127.19	130.00	9	1,219	0.74%
2023/01/31	0	0.00	16	125.25	125.00	-16	1,179	-1.36%
2023/01/30	3	124.50	33.1	123.62	124.50	-30.1	1,167	-2.58%
2023/01/13	5	121.50	3	123.17	119.50	2	1,151	0.17%
2023/01/11	1	121.50	0	0.00	120.50	1	1,137	0.09%
2023/01/06	0	0.00	1	120.00	121.00	-1	1,117	-0.09%
2022/12/27	1	117.50	0	117.50	117.00	1	1,127	0.09%
2022/12/23	2	114.50	0	0.00	117.00	2	1,139	0.18%
2022/12/22	0	0.00	1	119.00	117.50	-1	1,144	-0.09%
2022/12/20	17	116.35	0	0.00	116.00	17	1,154	1.47%
2022/12/16	12	120.04	0	0.00	120.00	12	1,155	1.04%
2022/12/15	0	0.00	1	123.00	122.50	-1	1,150	-0.09%
2022/12/13	11	121.50	0	0.00	121.50	11	1,135	0.97%
2022/12/09	16	124.06	0	0.00	123.50	16	1,133	1.41%
2022/12/08	16	121.50	0	0.00	123.50	16	1,147	1.39%
2022/12/07	33	125.83	56	126.02	124.00	-23	1,139	-2.02%
2022/12/06	10	122.70	3.5	123.36	122.50	6.5	1,065	0.61%
2022/12/05	3	124.67	0	0.00	125.00	3	1,058	0.28%
2022/12/02	7.5	122.13	2	121.75	122.00	5.5	1,026	0.54%
2022/12/01	7	120.79	0	0.00	121.00	7	1,014	0.69%
2022/11/30	3	119.17	1	119.50	119.50	2	999	0.20%
2022/11/25	15.1	121.50	8	122.56	120.00	7.1	975	0.72%
2022/11/24	7	120.21	2	119.25	121.50	5	905	0.55%
2022/11/22	3	116.67	2	116.50	116.50	1	847	0.12%
2022/11/17	2	117.75	3	119.00	117.50	-1	811	-0.12%
2022/11/16	4	120.50	32	121.58	120.00	-28	765	-3.66%
2022/11/15	29	116.12	1	117.00	117.00	28	687	4.07%
2022/11/14	0	0.00	10	110.25	109.00	-10	642	-1.56%
2022/11/11	9	108.44	50	107.36	109.00	-41	631	-6.49%
2022/11/08	6	104.00	0	0.00	102.00	6	662	0.91%
2022/11/03	0	0.00	1	100.00	100.50	-1	666	-0.15%
2022/11/02	3	100.17	1	101.00	100.00	2	665	0.30%
2022/10/28	8	96.84	0	0.00	96.80	8	650	1.23%
2022/10/26	4	96.40	0	0.00	96.50	4	654	0.61%
2022/10/25	5	97.78	23	98.40	97.50	-18	654	-2.75%
2022/10/24	2	98.60	1	100.00	98.60	1	658	0.15%
2022/10/21	12	99.11	0	0.00	98.50	12	667	1.80%
2022/10/17	0	0.00	7	97.54	100.50	-7	672	-1.04%
2022/10/14	0.4	100.50	0	0.00	100.50	0.4	694	0.06%
2022/10/13	22	98.75	2	98.50	96.90	20	699	2.86%
2022/10/12	0	0.00	1	102.50	102.50	-1	687	-0.15%
2022/10/11	0	106.00	1	106.00	106.50	-1	684	-0.14%
2022/09/28	0	0.00	3.1	110.26	106.00	-3.1	731	-0.42%
2022/09/27	1	115.50	7	113.79	114.50	-6	730	-0.82%
2022/09/26	2.1	116.90	0	0.00	115.00	2.1	733	0.29%
2022/09/22	0	0.00	12	119.33	123.50	-12	759	-1.58%
2022/09/21	4	121.50	1	121.50	121.50	3	753	0.40%
2022/09/20	1	123.50	0	0.00	123.50	1	751	0.13%
2022/09/16	4.1	125.63	1	125.00	125.00	3.1	756	0.41%
2022/09/15	2	128.75	90	129.43	126.00	-88	753	-11.68%
2022/09/14	3	125.17	3	126.83	127.50	0	727	0.00%
2022/09/13	8.1	127.00	2	125.51	127.00	6	712	0.85%
2022/09/12	1	123.50	0	0.00	122.00	1	686	0.15%
2022/09/08	0	117.50	1	118.50	120.00	-1	681	-0.14%
2022/09/07	9	113.72	0	0.00	116.00	9	687	1.31%
2022/09/06	10	116.90	0	0.00	116.50	10	688	1.45%
2022/09/05	2	118.50	0	0.00	118.50	2	706	0.28%
2022/08/31	0	0.00	0.1	124.50	124.50	-0.1	707	-0.02%
2022/08/30	2	123.50	0	0.00	123.50	2	703	0.28%
2022/08/29	2	118.00	3	122.00	122.00	-1	701	-0.14%
2022/08/26	10	124.85	1	124.50	123.50	9	696	1.29%
2022/08/25	6	126.17	0	0.00	125.50	6	683	0.88%
2022/08/24	2	123.50	1	122.50	122.50	1	675	0.15%
2022/08/23	4	123.00	0	0.00	123.50	4	682	0.59%
2022/08/22	0	123.00	0	0.00	122.50	0	693	0.01%
2022/08/19	15	126.00	9	124.01	123.50	6	720	0.83%
2022/08/18	0	0.00	0	123.00	122.50	0	753	0.00%
2022/08/17	0.1	119.00	0	0.00	118.50	0.1	746	0.01%
2022/08/16	1	121.50	2	123.00	120.00	-1	740	-0.14%
2022/08/15	0	0.00	2	118.75	119.50	-2	706	-0.28%
2022/08/10	3	113.50	4	113.00	113.00	-1	721	-0.14%
2022/08/05	0	0.00	1	112.00	110.50	-1	729	-0.14%
2022/08/04	1	106.50	0	0.00	108.50	1	731	0.14%
2022/08/02	5	107.80	0	0.00	108.50	5	743	0.67%
2022/07/27	3	111.50	0	0.00	111.50	3	755	0.40%
2022/07/26	0	0.00	1	112.00	109.00	-1	755	-0.13%
2022/07/25	1	110.00	1	112.00	112.00	0	768	0.00%
2022/07/22	1	112.50	0	0.00	112.00	1	774	0.13%
2022/07/21	1	114.00	1.2	114.50	115.00	-0.2	777	-0.02%
2022/07/20	1	108.00	0	0.00	109.50	1	761	0.13%
2022/07/18	0.3	107.33	0	0.00	108.00	0.3	765	0.04%
2022/07/15	1	106.50	2	106.75	107.00	-1	759	-0.13%
2022/07/12	2	103.00	0	0.00	100.50	2	778	0.26%
2022/07/08	1	108.00	0	106.00	109.50	1	785	0.12%
2022/07/07	1	104.50	3	103.17	104.50	-2	793	-0.25%
2022/07/06	0	0.00	8	102.50	102.00	-8	805	-0.99%
2022/07/01	0	103.51	1	102.50	106.00	-1	808	-0.12%
2022/06/30	1	107.00	1	111.00	111.00	0	793	0.00%
2022/06/29	2	110.50	0	0.00	112.00	2	781	0.26%
2022/06/24	0	0.00	1	115.50	114.00	-1	786	-0.13%
2022/06/23	5	112.50	7	111.00	112.50	-2	787	-0.25%
2022/06/22	7	112.43	0	0.00	112.00	7	785	0.89%
2022/06/20	9.1	115.91	2	117.50	114.50	7.1	777	0.91%
2022/06/17	8	121.81	2	121.75	121.50	6	770	0.78%
2022/06/16	0	125.72	0	0.00	123.00	0	786	0.00%
2022/06/15	0	128.41	0	130.50	128.00	0	832	0.00%
2022/06/14	4	127.73	5	127.10	128.50	-1	842	-0.12%
2022/06/13	4	124.50	3	124.67	124.50	1	833	0.12%
2022/06/10	5	128.50	0	0.00	128.50	5	856	0.58%
2022/06/09	2	130.00	0	0.00	130.00	2	873	0.23%
2022/06/08	5	131.00	0	0.00	131.00	5	879	0.57%
2022/06/07	0	0.00	1	131.00	130.50	-1	892	-0.11%
2022/06/06	1	132.00	0	0.00	131.00	1	911	0.11%
2022/06/02	1	133.50	1	133.00	133.50	0	944	0.00%
2022/06/01	1	132.00	2	133.00	132.50	-1	959	-0.10%
2022/05/30	0	0.00	6.2	131.52	132.00	-6.2	957	-0.65%
2022/05/27	5	133.90	16	132.72	132.00	-11	954	-1.15%
2022/05/26	36	130.64	30.3	130.48	130.00	5.8	936	0.61%
2022/05/25	1	125.00	0	0.00	124.50	1	898	0.11%
2022/05/24	1	123.00	0	0.00	122.50	1	932	0.11%
2022/05/20	0.2	126.44	0	0.00	126.00	0.2	1,003	0.02%
2022/05/18	2	129.75	5	128.30	130.00	-3	1,018	-0.29%
2022/05/17	1	123.00	2	123.75	123.50	-1	1,004	-0.10%
2022/05/10	0	0.00	0	122.50	124.00	0	1,061	0.00%
2022/05/09	2	125.00	0	0.00	122.50	2	1,082	0.18%
2022/05/06	1	129.50	0	0.00	130.50	1	1,088	0.09%
2022/05/05	4	131.63	6	131.83	131.00	-2	1,096	-0.18%
2022/05/04	11	128.45	1	129.00	128.50	10	1,106	0.90%
2022/05/03	3	126.50	0	0.00	126.00	3	1,126	0.27%
2022/04/29	5	128.70	1.1	131.78	128.50	3.9	1,170	0.33%
2022/04/28	1	126.50	1	127.50	127.00	0	1,204	0.00%
2022/04/27	0.1	121.30	6	121.50	123.50	-5.9	1,248	-0.47%
2022/04/26	3	126.00	3	126.00	125.50	0	1,301	0.00%
2022/04/25	0	125.00	0	0.00	123.50	0	1,350	0.00%
2022/04/20	1	131.50	1	131.50	132.50	0	1,727	0.00%
2022/04/19	5	130.50	0	0.00	130.00	5	1,887	0.27%
2022/04/18	0	0.00	2	133.00	133.50	-2	2,025	-0.10%
2022/04/15	4.2	133.86	0	134.50	134.50	4.1	2,200	0.19%
2022/04/14	6	137.58	0	0.00	138.00	6	2,334	0.26%
2022/04/13	12	141.29	1	141.00	141.00	11	2,508	0.44%
2022/04/12	3	141.33	0	0.00	140.00	3	2,782	0.11%
2022/04/08	5	146.20	0	146.00	146.00	5	3,251	0.15%
2022/04/07	1	145.00	0	0.00	145.00	1	4,015	0.02%
2022/04/06	4	151.13	0	0.00	150.50	4	4,323	0.09%
2022/04/01	0	0.00	5	151.50	156.50	-5	4,384	-0.11%
2022/03/31	1	155.00	0	0.00	155.00	1	4,436	0.02%
2022/03/30	0	0.00	1	157.50	158.00	-1	4,577	-0.02%
2022/03/25	0	0.00	0	157.00	156.00	0	4,861	0.00%
2022/03/24	0	0.00	1	156.50	157.00	-1	4,976	-0.02%
2022/03/23	5	158.50	0	0.00	158.00	5	5,022	0.10%
2022/03/18	0	0.00	3	159.17	160.50	-3	5,145	-0.06%
2022/03/17	4	155.88	7	156.14	156.00	-3	5,185	-0.06%
2022/03/16	1	153.00	1	155.00	151.50	0	5,441	0.00%
2022/03/15	3.5	150.07	2	149.00	152.00	1.5	5,741	0.03%
2022/03/14	1	154.50	5	155.50	156.50	-4	5,820	-0.07%
2022/03/11	0.2	151.50	1	151.50	152.50	-0.8	5,852	-0.01%
2022/03/10	2	153.00	10	152.40	153.50	-8	5,899	-0.14%
2022/03/09	5	148.50	2	149.00	148.50	3	6,033	0.05%
2022/03/08	7	147.92	1	148.00	148.50	6	6,081	0.10%
2022/03/07	2.1	145.24	1	145.00	144.50	1.1	6,110	0.02%
2022/03/04	2	151.00	0	0.00	151.00	2	6,153	0.03%
2022/03/03	3	155.00	0	0.00	153.50	3	6,193	0.05%
2022/02/25	1	150.50	0	0.00	147.50	1	6,490	0.02%
2022/02/24	2	150.27	3	149.33	147.00	-1	6,540	-0.02%
2022/02/23	7.2	154.46	2	154.00	154.50	5.2	6,561	0.08%
2022/02/22	2	160.25	0	0.00	157.00	2	6,660	0.03%
2022/02/21	2	163.50	7	165.07	165.50	-5	6,716	-0.07%
2022/02/18	0	159.00	2	159.00	161.00	-2	6,951	-0.03%
2022/02/16	1	162.50	15	163.43	161.50	-14	7,487	-0.19%
2022/02/14	0.1	156.00	3.5	155.00	158.00	-3.4	8,184	-0.04%
2022/02/11	7.1	161.72	3	162.50	161.50	4.1	8,406	0.05%
2022/02/10	8	164.50	0	0.00	164.50	8	8,404	0.10%
2022/02/09	0.5	166.50	9	166.72	165.50	-8.5	8,393	-0.10%
2022/02/08	6.1	163.92	0	0.00	164.50	6.1	8,379	0.07%
2022/02/07	10	162.65	1	163.50	165.00	9	8,369	0.11%
2022/01/26	0.1	159.00	0	0.00	161.50	0.1	8,356	0.00%
2022/01/25	2	161.25	0	0.00	160.00	2	8,374	0.02%
2022/01/24	4	161.13	5	160.90	163.50	-1	8,389	-0.01%
2022/01/21	5.3	163.70	2.1	162.95	161.00	3.2	8,350	0.04%
2022/01/20	2.1	168.97	0	0.00	168.50	2.1	8,312	0.02%
2022/01/19	5.1	167.05	13	169.38	171.00	-7.9	8,270	-0.10%
2022/01/18	5	169.20	12.2	170.92	169.00	-7.2	8,222	-0.09%
2022/01/17	5	172.80	14	173.36	173.50	-9	8,172	-0.11%
2022/01/14	28	172.79	32.1	172.82	171.00	-4.1	8,151	-0.05%
2022/01/13	11	177.77	22	178.30	175.50	-11	8,036	-0.14%
2022/01/12	37	178.80	19.5	178.97	178.50	17.5	7,845	0.22%
2022/01/11	13.1	176.92	8.3	177.05	174.00	4.8	7,685	0.06%
2022/01/10	27	181.37	12.1	178.84	183.50	14.9	7,646	0.19%
2022/01/07	8.1	172.33	44	170.44	173.50	-35.9	7,551	-0.48%
2022/01/06	15	177.43	15.1	178.49	180.00	-0.1	7,403	0.00%
2022/01/05	25	175.40	15	178.43	173.50	10	7,219	0.14%
2022/01/04	42	173.81	35.1	172.97	174.00	6.9	6,938	0.10%
2022/01/03	47	181.80	55.8	182.13	176.00	-8.8	6,776	-0.13%
2021/12/30	52.5	185.71	77	186.67	182.00	-24.6	6,451	-0.38%
2021/12/29	8.8	167.39	9.3	172.20	177.50	-0.5	5,685	-0.01%
2021/12/28	1	166.50	3	163.17	161.50	-2	5,376	-0.04%
2021/12/27	0	0.00	1.1	162.55	163.00	-1.1	5,321	-0.02%
2021/12/24	7	159.29	2	158.50	158.50	5	5,279	0.09%
2021/12/23	0.1	166.50	2.2	161.96	166.00	-2.2	5,144	-0.04%
2021/12/21	109.3	159.52	105.2	161.86	160.00	4.1	5,052	0.08%	大買/大賣/
2021/12/20	2.3	160.40	7	160.21	159.00	-4.8	4,964	-0.10%
2021/12/17	2.2	154.82	8	154.88	155.00	-5.8	4,954	-0.12%
2021/12/16	7.2	151.51	6	151.58	154.50	1.2	4,909	0.02%
2021/12/15	0	150.50	0	0.00	152.50	0	4,847	0.00%
2021/12/14	2	148.01	0.4	149.00	148.00	1.6	4,823	0.03%
2021/12/13	11.1	155.04	5.5	153.55	152.00	5.6	4,766	0.12%
2021/12/10	7.5	161.46	5.2	159.48	160.50	2.3	4,673	0.05%
2021/12/09	40.6	164.37	25.1	162.42	160.50	15.5	4,402	0.35%
2021/12/08	13	157.12	20.5	158.70	156.00	-7.5	4,097	-0.18%
2021/12/07	2	156.00	0.1	158.00	153.00	1.9	4,001	0.05%
2021/12/06	5	157.20	6.2	155.90	156.50	-1.2	3,953	-0.03%
2021/12/03	10	158.00	6	156.00	156.00	4	3,906	0.10%
2021/12/02	19	153.89	0	0.00	152.50	19	3,764	0.50%
2021/12/01	19	150.13	17.5	150.77	155.00	1.5	3,714	0.04%
2021/11/30	10.2	150.12	9	150.06	151.50	1.2	3,675	0.03%
2021/11/29	2	142.75	0.7	144.96	145.50	1.3	3,617	0.04%
2021/11/26	4.2	146.12	4	147.75	145.00	0.2	3,581	0.01%
2021/11/25	30.1	153.77	13.2	154.90	151.00	16.8	3,537	0.48%
2021/11/24	4	149.38	0	0.00	150.00	4	3,333	0.12%
2021/11/23	1.1	146.55	2	145.50	148.50	-0.9	3,274	-0.03%
2021/11/22	2.2	150.77	1	148.50	150.00	1.2	3,231	0.04%
2021/11/19	18	155.02	7	151.21	149.50	11	3,187	0.35%
2021/11/18	3.2	151.06	24	152.71	153.50	-20.8	3,065	-0.68%
2021/11/17	42	160.52	36.1	160.05	154.00	5.9	2,970	0.20%
2021/11/16	28.2	154.99	94	156.61	153.50	-65.9	2,715	-2.42%
2021/11/15	8.2	154.10	15.1	155.07	157.50	-6.9	2,421	-0.28%
2021/11/12	51.1	145.44	95.1	145.46	143.50	-44	2,201	-2.00%
2021/11/11	13	131.23	7	136.90	138.00	6	1,786	0.33%
2021/11/10	4	126.88	61	126.53	125.50	-57	1,480	-3.85%
2021/11/09	3	118.00	1	118.00	118.00	2	1,242	0.16%
2021/11/08	0	0.00	2	116.50	116.00	-2	1,235	-0.16%
2021/11/05	0	0.00	2	115.50	116.50	-2	1,241	-0.16%
2021/11/04	1	116.00	0	0.00	115.00	1	1,238	0.08%
2021/11/03	1	116.50	0	0.00	116.00	1	1,244	0.08%
2021/11/02	14	117.82	3	118.50	116.50	11	1,264	0.87%
2021/11/01	10	120.65	3	119.82	121.00	7	1,256	0.55%
2021/10/29	6	116.17	0	0.00	116.50	6	1,225	0.49%
2021/10/28	0	0.00	1	117.00	117.50	-1	1,229	-0.08%
2021/10/27	0	0.00	1	116.00	116.50	-1	1,222	-0.08%
2021/10/26	1	116.00	5	116.80	116.50	-4	1,231	-0.32%
2021/10/25	1	116.50	0	0.00	116.50	1	1,233	0.08%
2021/10/22	3	117.67	5	117.60	117.50	-2	1,268	-0.16%
2021/10/21	2	116.25	1	116.00	113.50	1	1,451	0.07%
2021/10/19	1	115.00	3	113.33	114.00	-2	1,675	-0.12%
2021/10/18	8.2	115.12	5	114.90	112.00	3.2	1,690	0.19%
2021/10/15	1	116.50	14.2	116.96	117.00	-13.2	1,576	-0.84%
2021/10/14	1	106.50	0	0.00	106.50	1	1,485	0.07%
2021/10/13	6.2	106.88	21	106.07	104.50	-14.9	1,487	-1.00%
2021/10/12	4	108.38	0	0.00	108.50	4	1,488	0.27%
2021/10/08	1	111.50	0	0.00	112.00	1	1,516	0.07%
2021/10/07	4	111.50	4	113.00	112.50	0	1,541	0.00%
2021/10/06	5	110.50	1	112.00	110.00	4	1,575	0.25%
2021/10/05	2	108.25	0	0.00	112.00	2	1,599	0.13%
2021/10/04	2	111.25	4	112.75	111.00	-2	1,591	-0.13%
2021/10/01	2	111.50	4	112.50	112.50	-2	1,579	-0.13%
2021/09/30	4	112.50	5	112.60	113.00	-1	1,568	-0.06%
2021/09/29	21	112.14	0	0.00	112.00	21	1,564	1.34%
2021/09/28	1	120.50	2	117.50	117.50	-1	1,539	-0.06%
2021/09/27	11	120.23	4	121.38	122.50	7	1,516	0.46%
2021/09/24	6	121.50	19	121.42	121.50	-13	1,463	-0.89%
2021/09/22	0	0.00	2	114.50	115.50	-2	1,360	-0.15%
2021/09/14	2	113.50	0	0.00	113.50	2	1,395	0.14%
2021/09/13	1	115.50	0	0.00	115.00	1	1,396	0.07%
2021/09/10	0	0.00	1	116.50	116.50	-1	1,393	-0.07%
2021/09/08	0	0.00	2	113.25	113.00	-2	1,391	-0.14%
2021/09/07	0	0.00	1	115.50	114.50	-1	1,386	-0.07%
2021/09/06	11	118.00	11	117.59	116.00	0	1,385	0.00%
2021/09/03	1	117.45	4	117.00	118.00	-3	1,374	-0.22%
2021/09/02	2	115.00	1	113.50	113.50	1	1,357	0.07%
2021/09/01	3	113.50	8	114.38	115.50	-5	1,350	-0.37%
2021/08/31	6	115.92	0	0.00	116.00	6	1,335	0.45%
2021/08/30	2.1	116.05	0	0.00	116.00	2.1	1,325	0.16%
2021/08/27	0	0.00	2	116.25	117.00	-2	1,319	-0.15%
2021/08/26	8	115.44	4	117.88	116.00	4	1,313	0.30%
2021/08/25	1	115.50	0.1	115.50	115.50	0.9	1,298	0.07%
2021/08/24	1	115.00	14	114.54	114.50	-13	1,285	-1.01%
2021/08/23	0	0.00	1	114.00	114.50	-1	1,280	-0.08%
2021/08/20	0	0.00	1	110.00	110.50	-1	1,278	-0.08%
2021/08/19	0	0.00	0.1	114.50	110.50	-0.1	1,276	-0.01%
2021/08/18	0	102.50	0	0.00	110.00	0	1,256	0.00%
2021/08/17	1	107.00	0	0.00	105.50	1	1,253	0.08%
2021/08/16	0	108.00	0	0.00	107.00	0	1,251	0.00%
2021/08/13	6	108.50	1	108.50	108.00	5	1,246	0.40%
2021/08/12	2	112.00	0	0.00	112.00	2	1,244	0.16%
2021/08/11	2	111.75	0	0.00	110.00	2	1,245	0.16%
2021/08/10	7	110.86	0	0.00	112.00	7	1,249	0.56%
2021/08/09	2	113.00	1	112.00	111.50	1	1,259	0.08%
2021/08/06	3	115.33	2	116.75	115.00	1	1,258	0.08%
2021/08/05	20	117.08	1	117.00	117.50	19	1,250	1.52%
2021/08/04	0	0.00	1	113.00	113.50	-1	1,259	-0.08%
2021/08/02	2	112.00	2	112.50	112.50	0	1,272	0.00%
2021/07/30	4.2	111.53	0	0.00	111.00	4.2	1,281	0.33%
2021/07/29	2	113.75	1	113.00	114.50	1	1,270	0.08%
2021/07/28	65.1	111.10	24	110.69	112.50	41.1	1,263	3.25%
2021/07/27	21.1	117.69	6.3	124.02	114.50	14.8	1,242	1.19%
2021/07/26	14	124.36	200.2	128.79	126.50	-186.2	1,043	-17.84%	大賣/鉅額交易
2021/07/23	188	128.00	39.2	126.34	128.00	148.8	958	15.51%	大買/鉅額交易
2021/07/22	11	116.77	0	0.00	116.50	11	838	1.31%
2021/07/21	1	113.50	1	113.00	113.50	0	819	0.00%
2021/07/20	1	111.00	0	111.50	111.00	1	826	0.12%
2021/07/19	0	0.00	1	113.50	113.50	-1	828	-0.12%
2021/07/16	1	115.50	1	115.00	115.50	0	847	0.00%
2021/07/15	0	0.00	1	119.00	118.50	-1	844	-0.12%
2021/07/14	3	116.50	1	117.00	118.00	2	821	0.24%
2021/07/13	3	116.50	1	114.00	115.00	2	806	0.25%
2021/07/12	11	114.27	5	115.20	116.00	6	821	0.73%
2021/07/06	0	0.00	14	112.21	111.50	-14	1,002	-1.40%
2021/07/05	9	113.00	3	112.00	113.00	6	1,022	0.59%
2021/07/02	1	110.00	0	0.00	110.50	1	1,044	0.10%
2021/07/01	1.1	109.40	0	0.00	107.50	1.1	1,102	0.10%
2021/06/30	1	109.50	0	0.00	109.00	1	1,204	0.08%
2021/06/29	0.1	109.50	0.5	109.50	109.00	-0.4	1,212	-0.03%
2021/06/28	0	0.00	1	113.00	111.50	-1	1,218	-0.08%
2021/06/25	1.5	110.67	0	0.00	112.00	1.5	1,230	0.12%
2021/06/24	2	109.00	0	0.00	109.00	2	1,216	0.16%
2021/06/23	0	0.00	1	105.50	106.00	-1	1,215	-0.08%
2021/06/21	1	104.51	1	105.50	104.50	0	1,217	0.00%
2021/06/17	0	0.00	2	106.50	107.50	-2	1,225	-0.16%
2021/06/16	0	0.00	1	106.00	105.50	-1	1,227	-0.08%
2021/06/15	0	0.00	0	106.50	106.50	0	1,237	0.00%
2021/06/11	1	105.02	0	0.00	106.00	1	1,235	0.08%
2021/06/09	0	0.00	1	101.50	102.00	-1	1,231	-0.08%
2021/06/08	0	102.00	0	0.00	101.00	0	1,237	0.00%
2021/06/07	1	99.50	2	102.00	102.00	-1	1,247	-0.08%
2021/06/01	1	104.00	5	104.00	104.50	-4	1,281	-0.31%
2021/05/28	1	102.00	3	103.17	102.50	-2	1,296	-0.15%
2021/05/26	0	0.00	3	100.83	100.00	-3	1,311	-0.23%
2021/05/25	7	100.50	1	100.00	100.00	6	1,317	0.46%
2021/05/21	2	96.10	0	0.00	95.40	2	1,335	0.15%
2021/05/20	1	95.00	0	0.00	94.60	1	1,354	0.07%
2021/05/18	1	94.50	1	93.70	93.90	0	1,368	0.00%
2021/05/17	1	88.02	1	87.10	89.00	0	1,372	0.00%
2021/05/14	5	97.54	2	99.00	96.50	3	1,363	0.22%
2021/05/13	6	95.80	0	0.00	96.10	6	1,365	0.44%
2021/05/12	2	96.69	3	97.83	94.60	-1	1,359	-0.07%
2021/05/11	2	104.50	0	0.00	104.00	2	1,337	0.15%
2021/05/10	1	111.00	0	0.00	111.00	1	1,334	0.07%
2021/05/05	4.2	113.72	0	0.00	111.50	4.2	1,396	0.30%
2021/05/04	1.1	109.65	2	112.75	115.00	-0.9	1,450	-0.06%
2021/05/03	7	119.69	0	0.00	112.50	7	1,499	0.47%
2021/04/29	4	119.63	2	119.50	119.00	2	1,865	0.11%
2021/04/28	2	116.49	0	0.00	116.00	2	2,093	0.10%
2021/04/23	1	117.03	0	0.00	117.50	1	2,371	0.04%
2021/04/22	3	118.83	3.3	121.38	116.50	-0.3	2,561	-0.01%
2021/04/21	1	119.00	1	119.50	119.50	0	2,588	0.00%
2021/04/20	1	118.00	0	0.00	118.50	1	2,635	0.04%
2021/04/19	1	120.50	0	0.00	118.50	1	2,663	0.04%
2021/04/16	8.3	121.32	4	121.75	120.50	4.3	2,706	0.16%
2021/04/14	1	117.51	1	120.00	121.00	0	2,743	0.00%
2021/04/12	6.3	125.64	5	123.40	122.00	1.3	2,727	0.05%
2021/04/09	30	119.53	0	0.00	121.00	30	2,677	1.12%
2021/04/08	26	120.88	10	120.10	121.00	16	2,686	0.59%
2021/04/07	1.1	119.27	5	121.70	121.00	-3.9	2,686	-0.15%
2021/04/06	7.1	119.60	15	119.53	121.00	-7.9	2,644	-0.30%
2021/04/01	3	113.50	1	114.50	113.50	2	2,578	0.08%
2021/03/31	12	112.96	0	0.00	112.50	12	2,577	0.47%
2021/03/30	1	114.00	5	113.10	114.00	-4	2,578	-0.16%
2021/03/29	1	111.50	0	0.00	111.00	1	2,597	0.04%
2021/03/26	0	0.00	3	111.17	112.00	-3	2,607	-0.12%
2021/03/25	1	109.50	0	0.00	109.00	1	2,623	0.04%
2021/03/24	1	109.51	0	0.00	109.00	1	2,624	0.04%
2021/03/23	2	110.00	16	110.09	110.00	-14	2,628	-0.53%
2021/03/22	16	111.84	2	111.00	112.00	14	2,630	0.53%
2021/03/19	1	108.00	0	0.00	108.00	1	2,647	0.04%
2021/03/18	2	108.50	15	107.47	108.00	-13	2,658	-0.49%
2021/03/17	1	109.00	0	0.00	108.50	1	2,671	0.04%
2021/03/16	10	109.00	0	0.00	108.00	10	2,707	0.37%
2021/03/15	1	108.00	39	108.15	108.50	-38	2,803	-1.36%
2021/03/12	1	109.00	1	109.50	109.00	0	2,897	0.00%
2021/03/11	0	0.00	1	108.50	108.50	-1	2,915	-0.03%
2021/03/10	2.1	105.46	0	0.00	106.00	2.1	2,913	0.07%
2021/03/09	5.1	104.80	73	104.24	104.00	-68	2,924	-2.32%
2021/03/08	1	108.00	0	0.00	107.00	1	2,933	0.03%
2021/03/05	11.1	109.59	2	111.00	110.00	9.1	2,944	0.31%
2021/03/04	10	111.50	0	0.00	111.50	10	2,972	0.34%
2021/03/03	12	113.79	5	112.10	114.00	7	3,117	0.22%
2021/03/02	0	115.00	0	0.00	113.50	0	3,158	0.00%
2021/02/26	19.1	114.56	2	115.25	114.50	17.1	3,190	0.54%
2021/02/25	1	117.00	4	117.50	116.50	-3	3,202	-0.09%
2021/02/24	39	116.92	3	118.67	116.50	36	3,208	1.12%
2021/02/23	24	117.42	1	117.00	117.50	23	3,218	0.71%
2021/02/22	5	117.90	0	0.00	117.50	5	3,219	0.16%
2021/02/18	4	116.75	0	0.00	117.00	4	3,252	0.12%
2021/02/17	0	0.00	11	116.73	116.50	-11	3,354	-0.33%
2021/02/05	14	113.00	0	0.00	113.00	14	3,382	0.41%
2021/02/04	7	112.64	1.2	112.58	112.50	5.8	3,392	0.17%
2021/02/03	1.1	113.57	3	116.00	113.50	-2	3,402	-0.06%
2021/02/02	1	115.00	0	0.00	114.50	1	3,428	0.03%
2021/02/01	3.1	111.00	2	112.25	113.00	1.1	3,478	0.03%
2021/01/29	3.1	113.71	0	0.00	113.50	3.1	3,475	0.09%
2021/01/28	3	116.00	1	116.52	116.00	2	3,463	0.06%
2021/01/27	1	119.50	1	121.50	120.50	0	3,439	0.00%
2021/01/26	4	121.75	6	122.25	120.50	-2	3,426	-0.06%
2021/01/25	6	124.33	27	125.61	124.00	-21	3,369	-0.62%
2021/01/22	50.1	130.05	76	129.88	127.50	-25.9	3,298	-0.79%
2021/01/21	36	125.43	40.1	124.87	130.50	-4.1	2,918	-0.14%
2021/01/20	31.1	118.47	2	120.00	119.00	29.1	2,657	1.09%
2021/01/19	3	124.33	33	123.35	123.00	-30	2,601	-1.15%
2021/01/18	64	122.41	36	120.69	121.50	28	2,501	1.12%
2021/01/15	24	123.02	156	122.82	118.00	-132	2,363	-5.58%	大賣/鉅額交易
2021/01/14	17	116.85	2	116.75	118.00	15	2,176	0.69%
2021/01/13	22	118.00	1	117.50	119.00	21	2,130	0.99%
2021/01/12	9	114.33	24	114.83	114.50	-15	2,086	-0.72%
2021/01/11	2.1	116.84	18	117.03	119.00	-16	2,053	-0.78%
2021/01/08	1	114.00	4	116.25	114.50	-3	2,064	-0.15%
2021/01/07	2	117.00	13	119.65	117.00	-11	2,052	-0.54%
2021/01/06	1	116.50	2	116.00	115.50	-1	1,984	-0.05%
2021/01/05	6	114.08	1	115.50	113.50	5	1,955	0.26%
2021/01/04	40	115.59	1	116.00	116.50	39	2,054	1.90%
2020/12/31	1	117.00	3	115.33	116.50	-2	2,071	-0.10%
2020/12/29	4	113.63	2	114.50	113.50	2	2,038	0.10%
2020/12/28	0	0.00	10	113.70	113.50	-10	2,047	-0.49%
2020/12/24	2	110.00	1	110.50	109.50	1	2,038	0.05%
2020/12/23	0	0.00	1	108.50	109.50	-1	2,037	-0.05%
2020/12/22	14	106.68	4	108.38	106.00	10	2,034	0.49%
2020/12/21	21	106.88	1	104.00	106.00	20	2,054	0.97%
2020/12/18	4	108.50	2	109.50	108.00	2	2,044	0.10%
2020/12/17	2	108.26	1	109.50	108.50	1	2,060	0.05%
2020/12/16	20	109.50	1	110.50	109.50	19	2,080	0.91%
2020/12/15	2	109.25	41	109.40	108.00	-39	2,198	-1.77%
2020/12/14	7	111.21	3	113.17	111.00	4	2,188	0.18%
2020/12/11	14	111.21	4	113.63	111.00	10	2,207	0.45%
2020/12/10	10	113.95	4	114.75	113.50	6	2,224	0.27%
2020/12/09	20	117.08	12	117.42	117.00	8	2,205	0.36%
2020/12/08	3	117.17	10	116.50	118.00	-7	2,130	-0.33%
2020/12/07	10	111.90	4	113.50	112.00	6	2,073	0.29%
2020/12/04	3	112.33	3	113.17	112.50	0	2,115	0.00%
2020/12/03	25	112.68	8	113.06	112.00	17	2,135	0.80%
2020/12/02	23.1	113.41	9	113.61	113.50	14.1	2,157	0.65%
2020/12/01	20	112.00	5	111.10	113.00	15	2,168	0.69%
2020/11/30	42	112.56	5	113.80	112.00	37	2,171	1.71%
2020/11/27	30.2	117.54	113	114.93	114.50	-82.9	2,160	-3.84%	大賣/
2020/11/26	17	114.44	52	114.19	114.50	-35	2,035	-1.72%
2020/11/25	3	113.67	6	112.83	111.00	-3	2,077	-0.14%
2020/11/24	16	111.38	0	0.00	111.00	16	2,197	0.73%
2020/11/23	3	112.34	3	113.00	112.50	0	2,617	0.00%
2020/11/20	2	112.00	2	112.25	112.00	0	2,829	0.00%
2020/11/19	11	111.55	4	111.88	111.50	7	2,875	0.24%
2020/11/18	2	112.00	14	112.21	112.00	-12	2,906	-0.41%
2020/11/17	6	112.17	8	111.19	110.00	-2	2,951	-0.07%
2020/11/16	13	114.04	16	113.88	112.50	-3	2,987	-0.10%
2020/11/13	2	110.50	3	109.33	111.00	-1	2,908	-0.03%
2020/11/12	5	109.60	7	109.36	107.50	-2	2,892	-0.07%
2020/11/11	1	108.00	2	109.25	108.50	-1	2,900	-0.03%
2020/11/10	5	107.61	1	110.99	107.50	4	2,916	0.14%
2020/11/09	5	110.09	20	108.95	111.00	-15	2,959	-0.51%
2020/11/06	3	105.50	2	106.25	105.50	1	2,978	0.03%
2020/11/05	2	104.00	2	104.75	104.00	0	3,051	0.00%
2020/11/04	8	104.44	2.5	104.90	104.50	5.5	3,109	0.18%
2020/11/03	8	103.00	3	103.17	103.00	5	3,142	0.16%
2020/11/02	1	100.00	7	100.57	100.50	-6	3,229	-0.19%
2020/10/30	2	101.75	0	0.00	101.50	2	3,381	0.06%
2020/10/29	13	100.81	9	102.44	103.00	4	3,433	0.12%
2020/10/27	3	101.83	1	102.50	103.00	2	3,560	0.06%
2020/10/26	5.5	102.65	0	0.00	103.50	5.5	3,706	0.15%
2020/10/23	0	0.00	1	104.50	104.50	-1	3,954	-0.03%
2020/10/22	4	104.88	1	105.00	104.00	3	4,554	0.07%
2020/10/21	0	0.00	4	105.50	106.00	-4	4,930	-0.08%
2020/10/20	15	105.43	0	0.00	105.00	15	5,317	0.28%
2020/10/19	1	106.50	0	0.00	107.00	1	5,397	0.02%
2020/10/16	8	108.88	14	110.89	107.50	-6	5,445	-0.11%
2020/10/15	4	109.25	4	109.63	110.50	0	5,445	0.00%
2020/10/14	3	109.67	4	110.25	111.00	-1	5,485	-0.02%
2020/10/13	14	108.96	3	110.00	109.00	11	5,593	0.20%
2020/10/12	23	113.24	19	111.84	110.50	4	5,661	0.07%
2020/10/08	20	108.65	17	107.62	109.50	3	5,701	0.05%
2020/10/07	17	106.29	13	105.62	106.50	4	5,727	0.07%
2020/10/06	5	105.80	13	106.23	106.00	-8	5,798	-0.14%
2020/10/05	1	104.00	12	104.88	105.00	-11	6,107	-0.18%
2020/09/30	1	104.50	4	104.00	103.50	-3	6,204	-0.05%
2020/09/29	5	103.30	12	104.33	103.00	-7	6,293	-0.11%
2020/09/28	1	103.00	1	101.00	102.00	0	6,329	0.00%
2020/09/25	6	102.83	1	105.00	100.00	5	6,383	0.08%
2020/09/24	3	103.67	4	104.38	103.50	-1	6,446	-0.02%
2020/09/23	7	103.57	2	103.50	104.00	5	6,592	0.08%
2020/09/22	34	102.13	2	102.75	102.00	32	6,761	0.47%
2020/09/21	5	103.40	13	105.27	103.00	-8	6,864	-0.12%
2020/09/18	17	107.62	21	107.98	107.00	-4	6,860	-0.06%
2020/09/17	0	0.00	2	103.25	104.00	-2	6,801	-0.03%
2020/09/16	5	102.30	2	103.50	102.00	3	6,799	0.04%
2020/09/15	8	102.13	0	0.00	101.50	8	6,786	0.12%
2020/09/14	5	103.30	2	103.50	104.50	3	6,762	0.04%
2020/09/11	6	103.25	2	103.50	102.00	4	6,757	0.06%
2020/09/10	17	104.41	14	104.46	103.00	3	6,746	0.04%
2020/09/09	14	100.54	13	102.19	106.50	1	6,733	0.01%
2020/09/08	22	104.84	17	106.35	104.00	5	6,728	0.07%
2020/09/07	6	106.00	4	105.63	104.00	2	6,735	0.03%
2020/09/04	5	106.10	11	107.55	108.50	-6	6,741	-0.09%
2020/09/03	3	110.33	2	110.00	108.50	1	6,756	0.01%
2020/09/02	1	112.00	0	0.00	110.00	1	7,007	0.01%
2020/09/01	12	110.33	8	111.63	110.00	4	7,033	0.06%
2020/08/31	12	111.50	3	112.17	112.00	9	7,035	0.13%
2020/08/28	20	109.93	17	108.50	113.00	3	6,965	0.04%
2020/08/27	39	120.83	104	121.08	116.00	-65	6,843	-0.95%	大賣/
2020/08/26	11	117.64	15	117.23	119.00	-4	6,438	-0.06%
2020/08/25	13	107.46	13	106.46	108.50	0	6,257	0.00%
2020/08/24	4	102.63	3	102.17	103.50	1	6,248	0.02%
2020/08/21	39	103.73	13	100.43	102.50	26	6,346	0.41%
2020/08/20	5	96.48	65	99.48	95.60	-60	6,334	-0.95%
2020/08/19	3	104.17	0	0.00	102.50	3	6,482	0.05%
2020/08/18	13	106.27	11	105.41	104.50	2	6,521	0.03%
2020/08/17	14	107.50	11	107.59	107.50	3	6,578	0.05%
2020/08/14	8	107.13	8	108.19	108.50	0	6,652	0.00%
2020/08/13	4	107.38	3	110.17	106.00	1	6,622	0.02%
2020/08/12	29	105.50	28	104.43	110.00	1	6,552	0.02%
2020/08/11	18	110.28	11	111.14	109.00	7	6,493	0.11%
2020/08/10	22	117.70	2	119.75	116.00	20	6,522	0.31%
2020/08/07	13	117.69	7	118.50	119.00	6	6,507	0.09%
2020/08/06	27	119.91	5	121.20	119.50	22	6,516	0.34%
2020/08/05	7	119.50	10	119.25	119.00	-3	6,502	-0.05%
2020/08/04	15	116.33	14	115.46	114.50	1	6,440	0.02%
2020/08/03	19	114.66	2	114.00	113.50	17	6,399	0.27%
2020/07/31	5	115.60	6	117.25	118.00	-1	6,355	-0.02%
2020/07/30	51	117.14	51	117.29	115.50	0	6,302	0.00%
2020/07/29	75	113.05	55	113.03	114.50	20	6,175	0.32%
2020/07/28	63	131.17	114	127.53	116.00	-51	5,977	-0.85%	大賣/
2020/07/27	70	123.99	66	122.31	125.50	4	5,458	0.07%
2020/07/24	75	112.77	40	111.26	114.50	35	5,096	0.69%
2020/07/23	23	105.28	18	105.50	104.50	5	4,738	0.11%
2020/07/22	13	102.81	9	103.78	103.00	4	4,684	0.09%
2020/07/21	22	103.48	6	103.67	104.50	16	4,631	0.35%
2020/07/20	3	100.50	3	98.53	98.10	0	4,580	0.00%
2020/07/17	11	105.41	62	106.31	102.00	-51	4,544	-1.12%
2020/07/16	26	104.35	13	103.00	102.00	13	4,447	0.29%
2020/07/15	10	108.85	5	108.80	107.50	5	4,375	0.11%
2020/07/14	5	104.80	5	106.70	104.00	0	4,360	0.00%
2020/07/13	14	107.14	2	108.00	106.00	12	4,321	0.28%
2020/07/10	27	110.81	27	110.17	106.00	0	4,256	0.00%
2020/07/09	10	104.50	21	100.29	105.50	-11	3,955	-0.28%
2020/07/08	47	94.92	6	94.58	96.00	41	3,875	1.06%
2020/07/07	6	90.87	7	91.26	90.90	-1	3,824	-0.03%
2020/07/06	3	92.60	4	92.88	92.60	-1	3,817	-0.03%
2020/07/03	5	92.16	68	93.04	91.40	-63	3,805	-1.66%
2020/07/02	23	91.40	1	92.00	91.40	22	3,738	0.59%
2020/07/01	8	86.93	22	86.49	88.40	-14	3,562	-0.39%
2020/06/30	2	84.90	17	83.99	85.40	-15	3,388	-0.44%
2020/06/29	8	81.03	5	81.02	81.10	3	3,278	0.09%
2020/06/24	7	82.67	5	82.92	82.70	2	3,266	0.06%
2020/06/23	2	80.95	1	81.00	80.90	1	3,233	0.03%
2020/06/22	2	81.70	2	82.60	81.50	0	3,238	0.00%
2020/06/19	10	81.10	2	81.90	81.10	8	3,258	0.25%
2020/06/18	11	81.25	0	0.00	81.60	11	3,268	0.34%
2020/06/17	15	81.53	4	81.30	81.30	11	3,267	0.34%
2020/06/16	6	81.53	1	81.90	81.50	5	3,290	0.15%
2020/06/15	5	83.34	22	82.59	81.20	-17	3,293	-0.52%
2020/06/12	7	80.13	2	79.00	80.70	5	3,257	0.15%
2020/06/11	7	79.89	17	80.01	79.80	-10	3,253	-0.31%
2020/06/10	11	82.30	6	82.87	82.00	5	3,239	0.15%
2020/06/09	42	84.40	10	84.19	83.20	32	3,229	0.99%
2020/06/08	13	80.40	3	81.27	80.30	10	3,041	0.33%
2020/06/05	1	80.30	1	80.80	79.60	0	3,026	0.00%
2020/06/04	7	79.47	0	0.00	79.40	7	3,026	0.23%
2020/06/03	2	79.75	0	0.00	79.60	2	3,037	0.07%
2020/06/02	14	81.45	10	80.34	80.20	4	3,023	0.13%
2020/06/01	1	80.90	11	80.96	80.60	-10	3,010	-0.33%
2020/05/29	12	81.60	4	80.53	81.90	8	2,978	0.27%
2020/05/28	25	81.40	94	81.89	80.50	-69	2,939	-2.35%
2020/05/27	7	78.81	8	79.49	79.20	-1	2,822	-0.04%
2020/05/26	35	80.67	71	80.32	78.60	-36	2,804	-1.28%
2020/05/25	31	74.87	7	76.14	76.50	24	2,606	0.92%
2020/05/22	35	76.12	34	75.90	75.30	1	2,557	0.04%
2020/05/21	44	75.54	15	74.13	76.20	29	2,512	1.15%
2020/05/19	10	71.05	2	70.30	70.60	8	2,634	0.30%
2020/05/18	10	70.96	54	69.41	69.20	-44	2,642	-1.67%
2020/05/15	36	72.85	44	72.17	72.10	-8	2,644	-0.30%
2020/05/14	73	76.25	52	76.55	74.50	21	2,569	0.82%
2020/05/13	22	77.17	1	76.80	77.80	21	2,537	0.83%
2020/05/12	30	76.14	4	75.90	76.00	26	2,508	1.04%
2020/05/11	21	75.15	16	75.09	77.00	5	2,486	0.20%
2020/05/08	10	71.90	0	0.00	71.90	10	2,428	0.41%
2020/05/06	13	72.15	0	0.00	71.20	13	2,468	0.53%
2020/05/04	3	72.33	2	74.00	73.00	1	2,478	0.04%
2020/04/30	12	74.33	8	74.25	74.50	4	2,457	0.16%
2020/04/29	2	70.80	1	71.20	71.00	1	2,406	0.04%
2020/04/28	6	72.00	6	71.37	71.30	0	2,428	0.00%
2020/04/27	1	69.50	4	69.83	70.90	-3	2,434	-0.12%
2020/04/24	1	67.60	1	68.30	67.60	0	2,417	0.00%
2020/04/22	0	0.00	1	67.50	67.80	-1	2,488	-0.04%
2020/04/21	4	66.90	2	68.30	66.10	2	2,483	0.08%
2020/04/20	1	70.40	0	0.00	70.20	1	2,541	0.04%
2020/04/17	15	73.51	78	73.64	71.20	-63	2,561	-2.46%
2020/04/16	54	69.38	6	69.20	69.10	48	2,429	1.98%
2020/04/15	2	67.35	0	0.00	68.00	2	2,422	0.08%
2020/04/13	10	66.05	5	68.10	67.50	5	2,454	0.20%
2020/04/10	13	67.88	5	66.02	66.20	8	2,454	0.33%
2020/04/09	9	64.86	3	64.27	64.00	6	2,456	0.24%
2020/04/08	3	61.90	5	62.58	64.00	-2	2,452	-0.08%
2020/04/01	0	0.00	1	56.20	56.30	-1	2,536	-0.04%
2020/03/31	0	0.00	1	54.80	55.00	-1	2,570	-0.04%
2020/03/30	2	53.60	1	53.50	55.70	1	2,599	0.04%
2020/03/27	3	57.87	1	60.50	55.50	2	2,666	0.08%
2020/03/26	3	56.53	1	56.70	57.00	2	2,717	0.07%
2020/03/25	1	56.50	1	58.00	56.80	0	2,836	0.00%
2020/03/24	0	0.00	5	52.00	53.10	-5	2,920	-0.17%
2020/03/23	1	48.00	1	48.40	48.30	0	3,228	0.00%
2020/03/20	3	52.00	4	52.00	51.00	-1	3,292	-0.03%
2020/03/19	4	49.45	1	47.90	47.90	3	3,348	0.09%
2020/03/18	1	54.30	12	54.16	53.20	-11	3,810	-0.29%
2020/03/17	17	54.50	4	55.08	53.00	13	4,218	0.31%
2020/03/16	8	60.96	7	61.37	57.80	1	4,502	0.02%
2020/03/13	8	58.33	2	57.45	61.70	6	4,494	0.13%
2020/03/12	2	62.70	12	62.37	61.70	-10	4,473	-0.22%
2020/03/11	4	69.93	1	71.30	68.50	3	4,411	0.07%
2020/03/10	3	69.83	1	69.30	71.70	2	4,409	0.05%
2020/03/09	3	71.17	4	70.88	70.00	-1	4,410	-0.02%
2020/03/06	12	74.68	7	75.23	74.50	5	4,460	0.11%
2020/03/05	5	77.16	3	77.93	76.60	2	4,693	0.04%
2020/03/04	3	76.27	3	76.13	76.30	0	4,747	0.00%
2020/03/03	3	78.43	0	0.00	77.20	3	4,796	0.06%
2020/03/02	3	76.73	9	76.66	77.00	-6	4,844	-0.12%
2020/02/27	5	79.68	9	78.90	77.20	-4	5,124	-0.08%
2020/02/26	1	82.00	2	81.90	81.50	-1	5,435	-0.02%
2020/02/25	14	83.34	0	0.00	83.20	14	5,499	0.25%
2020/02/24	7	84.51	1	84.50	84.00	6	5,499	0.11%
2020/02/21	3	87.30	0	0.00	87.10	3	5,475	0.05%
2020/02/20	6	87.97	29	88.22	88.70	-23	5,445	-0.42%
2020/02/19	1	84.00	1	84.20	84.90	0	5,382	0.00%
2020/02/18	3	85.37	1	85.70	84.50	2	5,405	0.04%
2020/02/17	0	0.00	5	86.30	86.00	-5	5,409	-0.09%
2020/02/14	1	85.30	0	0.00	85.20	1	5,382	0.02%
2020/02/13	1	85.30	1	86.30	84.10	0	5,378	0.00%
2020/02/12	5	85.80	7	85.86	85.60	-2	5,400	-0.04%
2020/02/11	0	0.00	1	84.50	84.70	-1	5,371	-0.02%
2020/02/10	1	84.60	5	84.34	83.80	-4	5,405	-0.07%
2020/02/07	3	84.90	0	0.00	82.90	3	5,443	0.06%
2020/02/06	0	0.00	9	83.42	85.00	-9	5,445	-0.17%
2020/02/05	6	81.83	0	0.00	81.40	6	5,505	0.11%
2020/02/04	1	81.40	1	81.50	81.20	0	5,531	0.00%
2020/02/03	1	78.90	1	78.00	79.50	0	5,652	0.00%
2020/01/31	1	78.20	6	78.10	80.20	-5	5,720	-0.09%
2020/01/30	2	77.20	3	77.93	77.10	-1	5,887	-0.02%
2020/01/20	3	85.30	0	0.00	85.60	3	5,885	0.05%
2020/01/17	12	86.27	55	85.82	85.60	-43	5,907	-0.73%
2020/01/16	8	84.16	7	84.79	84.00	1	5,916	0.02%
2020/01/15	10	85.10	5	85.66	85.00	5	5,958	0.08%
2020/01/14	14	86.00	5	86.36	85.50	9	6,067	0.15%
2020/01/13	22	84.40	1	85.10	85.00	21	6,220	0.34%
2020/01/10	0	0.00	1	82.20	81.80	-1	6,432	-0.02%
2020/01/09	1	83.30	12	82.99	82.80	-11	6,437	-0.17%
2020/01/08	3	82.03	9	81.14	81.90	-6	6,407	-0.09%
2020/01/07	8	81.35	2	81.30	80.60	6	6,372	0.09%
2020/01/06	0	0.00	31	82.78	82.40	-31	6,330	-0.49%
2020/01/03	8	86.80	6	86.33	85.10	2	6,288	0.03%
2020/01/02	2	86.85	3	86.97	86.30	-1	6,236	-0.02%
2019/12/31	3	85.60	2	85.60	85.60	1	6,183	0.02%
2019/12/30	3	87.60	3	87.00	86.00	0	6,163	0.00%
2019/12/27	5	87.22	9	87.06	88.00	-4	6,103	-0.07%
2019/12/26	2	85.05	0	0.00	84.70	2	6,002	0.03%
2019/12/25	2	86.50	4	86.18	86.10	-2	5,959	-0.03%
2019/12/24	5	85.24	3	85.87	86.30	2	5,921	0.03%
2019/12/23	6	88.47	4	87.88	87.10	2	5,842	0.03%
2019/12/20	7	87.27	25	86.76	86.30	-18	5,760	-0.31%
2019/12/19	8	90.86	5	90.48	90.10	3	5,626	0.05%
2019/12/18	58	93.41	17	93.20	93.50	41	5,518	0.74%
2019/12/17	4	88.03	2	88.90	89.00	2	5,196	0.04%
2019/12/16	0	0.00	1	87.50	87.00	-1	5,144	-0.02%
2019/12/13	44	90.59	70	89.31	87.00	-26	5,050	-0.51%
2019/12/12	56	86.53	47	88.40	88.70	9	4,555	0.20%
2019/12/11	8	77.05	10	77.75	80.70	-2	4,124	-0.05%
2019/12/10	10	73.40	3	73.43	73.40	7	3,806	0.18%
2019/12/09	17	73.32	1	73.60	73.00	16	3,782	0.42%
2019/12/06	0	0.00	1	72.80	73.60	-1	3,759	-0.03%
2019/12/05	5	73.40	5	73.54	72.70	0	3,730	0.00%
2019/12/04	5	72.22	0	0.00	72.10	5	3,696	0.14%
2019/12/03	16	73.83	9	74.24	73.80	7	3,659	0.19%
2019/12/02	18	75.12	29	76.14	73.50	-11	3,577	-0.31%
2019/11/29	17	73.70	42	74.26	73.50	-25	3,316	-0.75%
2019/11/28	23	73.15	8	73.28	74.40	15	3,237	0.46%
2019/11/27	6	72.70	43	73.00	72.90	-37	3,171	-1.17%
2019/11/26	17	74.09	104	74.02	73.80	-87	3,098	-2.81%	大賣/
2019/11/25	150	71.28	15	70.49	71.20	135	2,789	4.84%	大買/鉅額交易
2019/11/22	9	66.32	15	66.00	66.20	-6	2,431	-0.25%
2019/11/21	7	64.40	0	0.00	64.60	7	2,344	0.30%
2019/11/20	0	0.00	1	63.30	63.60	-1	2,319	-0.04%
2019/11/19	0	0.00	3	63.70	63.70	-3	2,301	-0.13%
2019/11/18	12	65.52	2	65.55	65.70	10	2,263	0.44%
2019/11/15	0	0.00	3	64.00	64.20	-3	2,163	-0.14%
2019/11/14	1	62.70	1	61.60	63.40	0	2,123	0.00%
2019/11/12	2	63.25	0	0.00	63.10	2	2,079	0.10%
2019/11/11	0	0.00	9	62.74	62.80	-9	2,064	-0.44%
2019/11/08	5	65.60	3	64.00	64.00	2	2,014	0.10%
2019/11/07	0	0.00	2	67.10	65.30	-2	1,977	-0.10%
2019/11/05	3	65.40	3	65.90	65.80	0	1,824	0.00%
2019/11/04	5	66.12	1	66.70	66.50	4	1,785	0.22%
2019/11/01	0	0.00	2	64.75	64.50	-2	1,684	-0.12%
2019/10/31	6	64.93	5	64.80	64.80	1	1,645	0.06%
2019/10/30	4	63.10	7	64.56	64.20	-3	1,490	-0.20%
2019/10/29	13	63.05	10	62.96	63.50	3	1,389	0.22%
2019/10/28	1	59.30	1	58.60	59.10	0	1,182	0.00%
2019/10/25	1	59.30	15	59.60	59.50	-14	1,149	-1.22%
2019/10/24	4	59.48	6	59.17	59.80	-2	1,111	-0.18%
2019/10/23	3	58.83	5	58.42	59.10	-2	1,038	-0.19%
2019/10/22	11	59.56	8	59.41	59.40	3	1,005	0.30%
2019/10/21	17	58.45	92	57.76	58.50	-75	878	-8.53%
2019/10/18	88	56.61	20	56.07	56.90	68	639	10.63%
2019/10/17	2	50.80	2	50.40	51.80	0	421	0.00%
2019/10/16	1	49.05	0	0.00	49.25	1	407	0.25%
2019/10/15	2	48.55	0	0.00	48.70	2	409	0.49%
2019/10/14	4	48.30	0	0.00	48.15	4	412	0.97%
2019/10/02	2	49.45	0	0.00	49.40	2	417	0.48%
2019/10/01	0	0.00	0.2	49.60	49.60	-0.2	416	-0.05%
2019/09/27	0	0.00	8	50.00	50.00	-8	418	-1.91%
2019/09/26	0	0.00	0.1	51.10	51.00	-0.1	413	-0.02%
2019/09/25	0	0.00	1	52.20	51.50	-1	416	-0.24%
2019/09/24	0	0.00	2	52.00	52.30	-2	412	-0.49%
2019/09/23	5	52.70	9	52.18	52.00	-4	403	-0.99%
2019/09/19	2	51.30	0	0.00	51.30	2	370	0.54%
2019/09/17	12	48.80	0	0.00	48.80	12	344	3.49%
2019/09/11	0	0.00	2	49.50	49.20	-2	351	-0.57%
2019/09/06	2	49.70	0	0.00	49.55	2	351	0.57%
2019/08/06	1	48.05	0	0.00	49.05	1	378	0.26%
2019/08/05	5	49.53	0	0.00	49.20	5	386	1.30%
2019/08/02	0	0.00	2	49.85	50.30	-2	387	-0.52%
2019/07/30	3	53.77	2	52.10	52.10	1	395	0.25%
2019/07/26	2	53.10	2	53.20	53.20	0	392	0.00%
2019/07/25	8	53.93	5	53.80	53.80	3	390	0.77%
2019/07/24	2	53.30	0	0.00	53.70	2	388	0.51%
2019/07/23	3	51.90	0	0.00	52.10	3	366	0.82%
2019/07/22	2	51.00	0	0.00	52.70	2	370	0.54%
2019/07/19	2	52.60	0	0.00	51.70	2	362	0.55%
2019/07/17	7	50.01	0	0.00	49.55	7	345	2.03%
2019/07/16	1	50.40	0	0.00	50.30	1	350	0.29%
2019/07/15	7	52.50	1	52.60	53.10	6	367	1.63%
2019/07/12	13	52.94	0	0.00	52.80	13	462	2.81%
2019/07/05	1	53.20	0	0.00	53.50	1	527	0.19%
2019/07/04	0.3	53.50	0	0.00	53.60	0.3	534	0.06%
2019/07/02	2	53.15	0	0.00	53.10	2	574	0.35%
2019/06/25	0	0.00	2	51.10	50.60	-2	601	-0.33%
2019/06/19	3	50.17	0	0.00	50.50	3	609	0.49%
2019/06/18	1	49.90	0	0.00	49.75	1	610	0.16%
2019/05/09	0	0.00	24	52.53	52.10	-24	787	-3.05%
2019/05/08	0	0.00	3	53.70	53.60	-3	776	-0.39%
2019/05/07	2	53.85	0	0.00	53.50	2	776	0.26%
2019/05/06	8	53.60	1	54.60	53.50	7	782	0.89%
2019/05/03	1	54.70	0	0.00	54.60	1	772	0.13%
2019/04/30	2	53.65	2	53.70	53.90	0	769	0.00%
2019/04/29	0	0.00	1	54.00	53.50	-1	772	-0.13%
2019/04/25	0	0.00	1	56.40	56.10	-1	757	-0.13%
2019/04/24	1	57.90	10	57.70	56.70	-9	771	-1.17%
2019/04/23	10	56.60	15	56.12	56.60	-5	752	-0.66%
2019/04/22	0	0.00	2	56.70	56.60	-2	752	-0.27%
2019/04/19	0	0.00	26	58.43	57.50	-26	750	-3.46%
2019/04/18	19	59.44	2	58.60	58.10	17	742	2.29%
2019/04/17	1	56.40	0	0.00	57.90	1	650	0.15%
2019/04/15	6	55.50	0	0.00	55.50	6	606	0.99%
2019/04/11	0	0.00	1	55.10	55.20	-1	601	-0.17%
2019/04/09	0	0.00	2	57.00	56.40	-2	579	-0.35%
2019/04/08	0	0.00	5	56.52	56.80	-5	563	-0.89%
2019/04/03	6	55.65	4	55.50	55.50	2	536	0.37%
2019/04/01	1	54.80	0	0.00	54.50	1	516	0.19%
2019/03/29	10	53.80	0	0.00	53.60	10	508	1.97%
2019/03/25	0	0.00	1	53.30	53.40	-1	519	-0.19%
2019/03/22	10	54.20	0	0.00	54.20	10	516	1.93%
2019/03/21	0	0.00	5	54.20	54.20	-5	512	-0.97%
2019/03/19	11	54.58	0	0.00	54.50	11	512	2.15%
2019/03/18	1	54.50	0	0.00	54.40	1	504	0.20%
2019/03/14	3	53.77	0	0.00	53.80	3	504	0.60%
2019/03/13	0	0.00	1	54.50	54.50	-1	503	-0.20%
2019/03/11	0	0.00	2	54.15	53.90	-2	511	-0.39%
2019/03/08	0	0.00	10	53.50	53.60	-10	522	-1.91%
2019/03/07	4	54.65	1	54.90	54.00	3	524	0.57%
2019/03/05	1	55.20	0	0.00	55.70	1	527	0.19%
2019/03/04	2	54.75	0	0.00	54.80	2	528	0.38%
2019/02/27	2	54.95	1	54.80	54.60	1	530	0.19%
2019/02/25	8	56.43	0	0.00	56.50	8	580	1.38%
2019/02/22	0	0.00	1	56.30	56.00	-1	573	-0.17%
2019/02/21	0	0.00	1	56.70	56.70	-1	575	-0.17%
2019/02/19	0	0.00	3	56.73	56.20	-3	555	-0.54%
2019/02/18	0	0.00	20	56.00	56.80	-20	532	-3.75%
2019/02/15	6	51.87	0	0.00	51.70	6	515	1.16%
2019/02/14	5	52.10	0	0.00	52.40	5	515	0.97%
2019/02/12	1	51.50	0	0.00	52.20	1	502	0.20%
2019/01/18	4	50.45	0	0.00	50.50	4	491	0.81%
2019/01/16	7	51.03	0	0.00	50.50	7	498	1.41%
2019/01/14	4	49.10	0	0.00	49.15	4	488	0.82%
2019/01/10	5	48.75	0	0.00	48.80	5	491	1.02%
2019/01/04	10	45.30	0	0.00	45.30	10	478	2.09%
2018/12/24	3	48.30	1	48.25	48.30	2	504	0.40%
2018/12/17	1	52.00	0	0.00	51.90	1	489	0.20%
2018/12/13	1	52.30	1	52.20	52.60	0	494	0.00%
2018/12/10	1	51.20	2	51.20	51.30	-1	500	-0.20%
2018/12/07	1	52.20	1	51.70	52.30	0	508	0.00%
2018/11/23	17	52.98	17	52.25	51.20	0	504	0.00%
2018/11/22	3	54.63	10	54.32	53.10	-7	491	-1.42%
2018/11/21	2	50.10	0	0.00	50.20	2	442	0.45%
2018/11/16	0	0.00	1	51.60	50.60	-1	431	-0.23%
2018/11/15	3	52.00	3	52.37	51.00	0	428	0.00%
2018/11/14	3	51.80	0	0.00	52.10	3	413	0.73%
2018/11/13	3	46.83	0	0.00	47.45	3	391	0.77%
2018/11/06	4	45.73	2	45.70	45.00	2	459	0.44%
2018/11/05	0	0.00	2	45.45	45.50	-2	463	-0.43%
2018/10/31	1	41.00	0	0.00	42.40	1	462	0.22%
2018/10/30	1	40.20	1	40.60	40.60	0	463	0.00%
2018/10/16	1	46.50	0	0.00	46.70	1	470	0.21%
2018/10/12	0	0.00	5	44.97	47.40	-5	471	-1.06%
2018/10/11	0	0.00	40	46.79	46.45	-40	470	-8.51%
2018/10/08	0	0.00	1	52.20	53.10	-1	478	-0.21%
2018/10/02	0	0.00	1	58.30	58.10	-1	527	-0.19%
2018/09/28	2	58.25	0	0.00	57.80	2	541	0.37%
2018/09/19	0	0.00	5	61.90	59.50	-5	596	-0.84%
2018/09/10	0	0.00	40	57.23	56.40	-40	622	-6.43%
2018/09/07	1	59.20	0	0.00	59.50	1	609	0.16%
2018/09/06	1	61.50	0	0.00	61.10	1	612	0.16%
2018/09/04	5	61.30	0	0.00	61.80	5	647	0.77%
2018/08/24	0	0.00	2	62.20	62.00	-2	823	-0.24%
2018/08/23	1	63.50	0	0.00	63.30	1	842	0.12%
2018/08/22	1	64.40	0	0.00	63.30	1	881	0.11%
2018/08/20	10	62.00	0	0.00	62.20	10	908	1.10%
2018/08/17	2	65.20	0	0.00	64.00	2	933	0.21%
2018/08/16	5	61.00	0	0.00	62.00	5	962	0.52%
2018/08/15	1	62.60	0	0.00	62.30	1	955	0.10%
2018/08/13	5	67.30	0	0.00	67.30	5	967	0.52%
2018/08/06	5	71.50	0	0.00	71.20	5	1,237	0.40%
2018/08/02	10	72.96	0	0.00	72.20	10	1,260	0.79%
2018/08/01	5	73.70	0	0.00	74.40	5	1,303	0.38%
2018/07/31	13	73.98	0	0.00	74.10	13	1,356	0.96%
2018/07/30	0	0.00	16	74.82	73.20	-16	1,380	-1.16%
2018/07/16	0	0.00	4	76.40	73.70	-4	1,640	-0.24%
2018/07/10	0	0.00	2	70.00	72.40	-2	1,719	-0.12%
2018/07/09	0	0.00	1	67.10	66.70	-1	1,724	-0.06%
2018/07/03	3	68.67	0	0.00	67.30	3	1,928	0.16%
2018/06/29	0	0.00	11	71.92	72.20	-11	2,247	-0.49%
2018/06/25	5	72.70	5	73.58	72.70	0	2,435	0.00%
2018/06/20	3	72.33	0	0.00	72.20	3	2,629	0.11%
2018/06/19	11	74.12	0	0.00	73.30	11	2,677	0.41%
2018/06/14	20	75.17	7	75.49	76.00	13	2,759	0.47%
2018/06/13	7	74.84	2	75.50	74.20	5	2,847	0.18%
2018/06/12	8	77.50	2	77.30	77.30	6	2,859	0.21%
2018/06/11	2	78.70	8	78.35	77.50	-6	2,881	-0.21%
2018/06/07	10	79.53	11	79.77	79.10	-1	3,037	-0.03%
2018/06/06	9	78.86	5	79.20	79.20	4	3,049	0.13%
2018/06/05	8	79.00	5	79.20	80.00	3	3,040	0.10%
2018/06/04	2	76.50	1	76.50	76.10	1	2,995	0.03%
2018/05/31	10	76.50	10	74.90	74.90	0	3,039	0.00%
2018/05/30	11	76.40	11	77.47	75.20	0	3,082	0.00%
2018/05/29	7	74.34	17	74.90	75.40	-10	3,097	-0.32%
2018/05/28	7	74.93	6	74.32	74.20	1	3,268	0.03%
2018/05/25	22	75.75	1	74.80	74.80	21	3,267	0.64%
2018/05/24	3	77.43	0	0.00	79.00	3	3,286	0.09%
2018/05/22	4	73.13	2	73.80	72.80	2	3,263	0.06%
2018/05/21	5	74.04	5	73.34	72.50	0	3,261	0.00%
2018/05/18	6	75.52	10	75.85	75.60	-4	3,248	-0.12%
2018/05/17	8	77.04	15	76.87	73.60	-7	3,221	-0.22%
2018/05/16	7	79.29	2	78.15	79.70	5	3,166	0.16%
2018/05/15	5	72.14	55	72.73	74.00	-50	3,099	-1.61%
2018/05/14	3	66.60	0	0.00	67.50	3	3,084	0.10%
2018/05/11	16	61.79	0	0.00	61.70	16	3,060	0.52%
2018/05/10	16	62.44	0	0.00	62.00	16	3,057	0.52%
2018/05/09	16	63.72	1	62.00	61.00	15	3,042	0.49%
2018/05/08	21	58.93	4	58.18	59.00	17	3,009	0.56%
2018/05/07	0	0.00	1	57.80	56.30	-1	2,979	-0.03%
2018/05/04	0	0.00	1	58.30	58.30	-1	2,960	-0.03%
2018/05/03	4	58.20	4	58.50	58.20	0	2,940	0.00%
2018/05/02	0	0.00	4	58.60	58.50	-4	2,919	-0.14%
2018/04/30	1	58.60	28	58.60	58.60	-27	2,930	-0.92%
2018/04/27	1	58.40	2	58.30	58.40	-1	2,971	-0.03%
2018/04/20	0	0.00	3	58.00	58.10	-3	2,968	-0.10%
2018/04/18	0	0.00	3	57.80	57.90	-3	2,976	-0.10%
2018/04/16	0	0.00	1	57.60	57.60	-1	2,911	-0.03%
2018/04/13	0	0.00	1	57.50	57.50	-1	2,892	-0.03%
2018/04/12	0	0.00	6	57.40	57.60	-6	2,890	-0.21%
2018/04/11	6	57.12	8	57.19	57.20	-2	2,869	-0.07%
2018/04/10	0	0.00	19	56.90	56.90	-19	2,836	-0.67%
2018/04/09	10	57.40	15	57.29	57.10	-5	2,781	-0.18%
2018/04/03	7	57.60	8	57.73	57.60	-1	2,713	-0.04%
2018/04/02	51	57.96	53	57.71	57.70	-2	2,627	-0.08%
2018/03/31	0	0.00	1	53.80	53.80	-1	2,393	-0.04%
2018/03/30	11	48.64	2	48.48	48.95	9	2,400	0.37%
2018/03/28	6	47.88	58	47.31	47.85	-52	2,328	-2.23%
2018/03/27	10	49.34	14	48.11	47.50	-4	2,300	-0.17%
2018/03/26	12	48.43	3	48.28	48.70	9	2,222	0.40%
2018/03/23	4	47.25	5	46.44	46.95	-1	2,161	-0.05%
2018/03/22	7	47.64	1	47.60	47.55	6	2,118	0.28%
2018/03/21	0	0.00	60	47.05	46.90	-60	2,072	-2.89%
2018/03/20	22	46.33	1	45.65	46.60	21	2,026	1.04%
2018/03/19	39	45.99	4	46.10	45.80	35	2,005	1.75%
2018/03/16	0	0.00	9	45.02	45.00	-9	1,914	-0.47%
2018/03/15	0	0.00	66	45.06	45.20	-66	1,896	-3.48%
2018/03/14	0	0.00	67	44.93	44.85	-67	1,907	-3.51%
2018/03/13	15	44.85	11	44.88	44.70	4	1,864	0.21%
2018/03/12	0	0.00	5	43.05	43.65	-5	1,751	-0.29%
2018/03/09	40	42.64	40	42.69	42.60	0	1,743	0.00%
2018/03/08	20	43.20	0	0.00	42.95	20	1,747	1.14%
2018/03/07	0	0.00	28	42.34	42.35	-28	1,729	-1.62%
2018/03/06	17	42.89	10	43.39	42.75	7	1,713	0.41%
2018/03/05	68	43.32	19	43.46	43.25	49	1,688	2.90%
2018/03/02	0	0.00	4	42.65	42.80	-4	1,627	-0.25%
2018/03/01	13	42.49	106	42.62	42.60	-93	1,578	-5.89%	大賣/
2018/02/26	0	0.00	8	41.38	41.05	-8	1,388	-0.58%
2018/02/21	15	39.55	0	0.00	39.50	15	1,366	1.10%
2018/02/12	1	38.15	0	0.00	38.25	1	1,364	0.07%
2018/02/07	25	38.85	0	0.00	38.70	25	1,348	1.85%
2018/02/06	18	37.65	0	0.00	38.20	18	1,330	1.35%
2018/01/26	1	40.50	0	0.00	40.50	1	1,333	0.07%
2018/01/25	36	41.01	0	0.00	40.70	36	1,327	2.71%
2018/01/24	0	0.00	6	41.10	41.15	-6	1,311	-0.46%
2018/01/23	34	41.92	29	42.13	41.70	5	1,287	0.39%
2018/01/22	36	41.19	0	0.00	41.45	36	1,231	2.92%
2018/01/19	0	0.00	53	40.95	41.00	-53	1,230	-4.31%
2018/01/18	2	40.85	1	40.80	40.50	1	1,209	0.08%
2018/01/16	20	41.14	68	41.24	40.85	-48	1,237	-3.88%
2018/01/15	20	40.85	1	40.55	40.80	19	1,212	1.57%
2018/01/11	10	39.58	0	0.00	39.50	10	1,223	0.82%
2018/01/09	10	39.95	0	0.00	40.00	10	1,271	0.79%
2018/01/08	1	40.50	16	40.50	40.10	-15	1,292	-1.16%
2018/01/05	1	40.00	2	40.05	40.10	-1	1,297	-0.08%
2018/01/03	17	39.80	5	39.96	39.80	12	1,359	0.88%