帆宣 (6196)-永豐金-天母券商分點個股進出

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
158.5
漲跌
▲6.0
漲幅
+3.93%
成交量
1,195張
產業
上市其他電子類股
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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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
2024/04/22	0	0.00	0.1	150.00	150.00	-0.1	2,744	0.00%
2024/04/19	1	153.52	2	156.25	154.50	-1	2,730	-0.04%
2024/04/18	0	164.50	0	0.00	163.50	0	2,680	0.00%
2024/04/16	0	0.00	11	164.27	163.50	-11	2,677	-0.41%
2024/04/15	1	169.50	0	0.00	171.00	1	2,711	0.04%
2024/04/12	1	172.50	4	176.63	172.50	-3	2,697	-0.11%
2024/04/11	1	172.01	0.2	173.50	172.00	0.8	2,648	0.03%
2024/04/10	9	175.17	6	175.42	174.50	3	2,632	0.11%
2024/04/09	2.3	173.29	16	169.34	174.00	-13.8	2,514	-0.55%
2024/04/08	14	167.46	0	0.00	166.50	14	2,454	0.57%
2024/04/03	63	171.92	66	169.45	169.00	-3	2,458	-0.12%
2024/04/02	7.1	175.34	10	175.35	176.50	-3	2,409	-0.12%
2024/04/01	0	0.00	1.4	164.36	162.50	-1.4	2,251	-0.06%
2024/03/29	0	0.00	1.1	163.59	163.50	-1.1	2,236	-0.05%
2024/03/28	1	162.50	0	0.00	163.00	1	2,190	0.05%
2024/03/27	2	161.75	11	162.14	164.00	-9	2,172	-0.41%
2024/03/26	2	163.00	0	0.00	160.00	2	2,139	0.09%
2024/03/25	1	165.00	2	163.50	162.00	-1	2,120	-0.05%
2024/03/22	0	0.00	9	161.00	161.00	-9	2,091	-0.43%
2024/03/20	0	0.00	0.2	158.00	159.00	-0.2	2,072	-0.01%
2024/03/19	9	159.06	0	0.00	160.50	9	2,056	0.44%
2024/03/18	1.1	155.05	0	0.00	156.50	1.1	2,034	0.05%
2024/03/15	0	0.00	0.3	155.50	154.50	-0.3	2,037	-0.01%
2024/03/14	2	155.00	0	0.00	154.50	2	2,030	0.10%
2024/03/13	1	160.50	0.1	160.00	156.50	1	2,024	0.05%
2024/03/12	0	0.00	1	154.00	159.50	-1	2,002	-0.05%
2024/03/11	0.3	156.80	0	0.00	155.00	0.3	1,978	0.01%
2024/03/08	1.1	160.60	0.1	162.00	156.00	1	1,980	0.05%
2024/03/07	11.1	160.91	0	0.00	159.50	11.1	1,945	0.57%
2024/03/06	0.1	163.50	13.1	161.99	163.50	-13	1,904	-0.68%
2024/03/05	1	159.50	0.5	160.20	161.00	0.5	1,870	0.03%
2024/03/04	0	0.00	1	162.00	160.50	-1	1,852	-0.05%
2024/03/01	0.1	159.50	2.3	159.93	158.50	-2.2	1,824	-0.12%
2024/02/29	0	0.00	1	159.00	159.00	-1	1,803	-0.06%
2024/02/27	15	163.30	19.5	165.47	160.00	-4.5	1,782	-0.25%
2024/02/26	3	160.67	3.6	161.28	161.00	-0.6	1,691	-0.03%
2024/02/23	1.4	162.68	0	0.00	159.50	1.4	1,657	0.08%
2024/02/22	4.4	156.53	1	157.50	159.50	3.4	1,570	0.21%
2024/02/21	1.2	154.13	0	0.00	155.00	1.2	1,533	0.08%
2024/02/20	3.2	155.59	2.3	154.00	154.00	0.9	1,500	0.06%
2024/02/19	6.2	160.01	5	160.00	159.00	1.2	1,435	0.08%
2024/02/16	9.1	161.19	1.2	161.13	162.50	8	1,398	0.57%
2024/02/15	1.4	154.88	3.1	154.15	158.00	-1.7	1,259	-0.13%
2024/02/02	0.1	145.50	0	0.00	144.50	0.1	1,126	0.01%
2024/01/30	0	0.00	3	147.00	147.00	-3	1,082	-0.28%
2024/01/29	4	145.38	3	148.00	145.00	1	1,072	0.09%
2024/01/25	2	148.25	2	148.00	146.00	0	1,018	0.00%
2024/01/24	2	146.00	0	0.00	145.00	2	990	0.20%
2024/01/23	3	146.50	0	0.00	146.50	3	951	0.32%
2024/01/19	1	146.50	0.2	146.25	145.00	0.8	913	0.09%
2024/01/18	1.1	147.77	22	143.77	144.50	-20.9	877	-2.38%
2024/01/17	0.1	146.00	10.1	146.99	147.00	-10	832	-1.20%
2024/01/15	1	143.50	0	0.00	143.50	1	763	0.13%
2024/01/09	1	145.50	9	144.89	142.00	-8	713	-1.12%
2024/01/08	2	142.00	0	0.00	141.00	2	642	0.31%
2024/01/04	3	137.67	2.1	137.02	137.00	0.9	596	0.15%
2023/12/29	7	140.21	1	140.00	140.50	6	572	1.05%
2023/12/28	7	139.21	5	138.80	139.50	2	531	0.38%
2023/12/25	0.1	134.00	0	0.00	133.50	0.1	514	0.02%
2023/12/22	0.1	134.50	0	0.00	133.00	0.1	514	0.02%
2023/12/20	0.1	135.00	0	0.00	134.00	0.1	513	0.02%
2023/12/06	1	132.50	0	0.00	132.50	1	490	0.20%
2023/11/13	1	133.00	0	0.00	132.50	1	466	0.21%
2023/11/06	0	0.00	0.3	135.50	134.50	-0.3	501	-0.05%
2023/11/03	0.3	134.50	0	0.00	134.00	0.3	509	0.05%
2023/11/02	0	0.00	1	132.50	132.50	-1	532	-0.19%
2023/11/01	3	130.33	0	0.00	130.50	3	571	0.53%
2023/10/19	0	0.00	1	136.00	136.50	-1	1,045	-0.10%
2023/10/12	0	0.00	4	141.75	142.00	-4	1,130	-0.35%
2023/10/03	0	0.00	1	140.00	138.50	-1	1,149	-0.09%
2023/09/28	0	0.00	1	138.50	138.00	-1	1,181	-0.08%
2023/09/26	3	135.00	0	0.00	134.50	3	1,190	0.25%
2023/09/21	2	134.50	0	0.00	135.00	2	1,214	0.16%
2023/09/18	1	141.00	0	0.00	140.50	1	1,242	0.08%
2023/09/15	3	140.00	0	0.00	140.00	3	1,248	0.24%
2023/08/18	0	0.00	2	137.50	138.00	-2	1,714	-0.12%
2023/08/15	2	136.00	0	0.00	135.50	2	1,690	0.12%
2023/08/11	2	140.50	0	0.00	140.50	2	1,672	0.12%
2023/08/09	4	144.50	1	143.50	144.00	3	1,654	0.18%
2023/08/04	1	148.50	1	148.50	149.00	0	1,571	0.00%
2023/08/01	1	141.50	0	0.00	141.50	1	1,483	0.07%
2023/07/28	5	147.70	4	149.00	150.50	1	1,418	0.07%
2023/07/27	8	144.88	23.1	146.97	148.00	-15.1	1,334	-1.13%
2023/07/26	21	141.98	0	0.00	141.50	21	1,209	1.74%
2023/07/25	0.1	141.45	0	0.00	139.00	0.1	1,179	0.00%
2023/07/17	0	0.00	1	140.00	137.50	-1	1,032	-0.10%
2023/07/05	1	144.50	1	142.50	142.00	0	1,025	0.00%
2023/06/27	0	0.00	3	141.00	138.50	-3	1,006	-0.30%
2023/06/26	3	143.00	0	0.00	143.50	3	997	0.30%
2023/06/21	0	0.00	1	146.50	146.50	-1	1,015	-0.10%
2023/06/19	1	145.50	0	0.00	144.00	1	1,045	0.10%
2023/06/16	6	145.50	1	144.50	146.50	5	1,037	0.48%
2023/06/15	0	0.00	1	149.96	147.50	-1	999	-0.10%
2023/06/14	5	146.10	6.1	146.25	145.50	-1.1	955	-0.12%
2023/06/13	20	151.07	2	148.00	148.50	18	920	1.96%
2023/06/12	2	140.00	3	144.17	151.00	-1	706	-0.14%
2023/06/09	2	136.25	0	137.00	137.50	2	624	0.32%
2023/06/08	2	134.00	0	133.50	132.50	2	601	0.33%
2023/06/07	0.1	135.00	0	0.00	135.00	0.1	605	0.01%
2023/06/05	0.1	132.64	0	0.00	132.50	0.1	633	0.01%
2023/05/29	1	131.50	0	0.00	131.50	1	722	0.14%
2023/05/26	0	0.00	0	133.50	131.50	0	721	0.00%
2023/05/09	0	0.00	1	130.50	128.50	-1	802	-0.12%
2023/05/04	0	0.00	0.4	130.00	130.50	-0.4	882	-0.05%
2023/04/18	1	129.50	0	0.00	129.50	1	956	0.10%
2023/04/13	0	0.00	1	133.00	134.00	-1	964	-0.10%
2023/04/12	1	135.00	0	0.00	136.00	1	956	0.10%
2023/04/07	1	135.50	0	0.00	135.00	1	906	0.11%
2023/04/06	0	0.00	1	135.00	135.00	-1	895	-0.11%
2023/03/30	1	132.50	0	0.00	132.50	1	884	0.11%
2023/03/24	1	134.00	1	134.50	134.50	0	880	0.00%
2023/03/22	0	0.00	1	130.50	130.50	-1	828	-0.12%
2023/03/21	1	128.50	0	0.00	128.50	1	827	0.12%
2023/03/10	0	0.00	1	131.00	130.50	-1	1,043	-0.10%
2023/03/08	0	0.00	2	135.00	132.00	-2	1,049	-0.19%
2023/03/03	2	133.00	0	0.00	131.50	2	1,062	0.19%
2023/03/02	1	130.00	0	0.00	130.00	1	1,090	0.09%
2023/02/24	0.4	126.50	10	127.00	126.50	-9.6	1,074	-0.89%
2023/02/20	0	0.00	11	128.23	127.00	-11	1,247	-0.88%
2023/02/13	0	0.00	1	127.00	127.50	-1	1,320	-0.08%
2023/02/10	0	0.00	1	127.50	126.50	-1	1,324	-0.08%
2023/02/09	0	0.00	21	130.93	129.00	-21	1,319	-1.59%
2023/02/08	1	130.50	3	130.50	129.50	-2	1,306	-0.15%
2023/02/07	1	129.50	1	128.00	130.50	0	1,292	0.00%
2023/02/06	1	128.50	0	0.00	127.00	1	1,294	0.08%
2023/02/02	1	133.50	12	135.33	130.50	-11	1,280	-0.86%
2023/02/01	0	0.00	30	127.00	130.00	-30	1,219	-2.46%
2023/01/31	0	0.00	3	125.50	125.00	-3	1,179	-0.25%
2023/01/13	0	0.00	10	122.00	119.50	-10	1,151	-0.87%
2023/01/11	0	0.00	6	121.08	120.50	-6	1,137	-0.53%
2023/01/09	0	0.00	12	122.00	122.50	-12	1,125	-1.07%
2023/01/03	7	120.64	4	119.75	119.00	3	1,141	0.26%
2022/12/30	0	0.00	2	117.50	118.00	-2	1,120	-0.18%
2022/12/29	10	112.50	0	0.00	115.50	10	1,121	0.89%
2022/12/21	1	117.50	2	117.50	117.50	-1	1,151	-0.09%
2022/12/16	20	120.00	0	0.00	120.00	20	1,155	1.73%
2022/12/15	1	123.00	1	123.50	122.50	0	1,150	0.00%
2022/12/14	2	122.00	1	123.00	122.50	1	1,143	0.09%
2022/12/09	1	126.50	1	124.00	123.50	0	1,133	0.00%
2022/12/08	21	121.12	1	121.50	123.50	20	1,147	1.74%
2022/12/07	42	125.29	7	128.50	124.00	35	1,139	3.07%
2022/12/06	10	123.00	1	124.00	122.50	9	1,065	0.84%
2022/12/05	20	124.00	1	126.00	125.00	19	1,058	1.80%
2022/11/25	1	122.00	1	122.50	120.00	0	975	0.00%
2022/11/24	2	119.50	3	120.17	121.50	-1	905	-0.11%
2022/11/22	0	0.00	1	117.00	116.50	-1	847	-0.12%
2022/11/18	1	119.00	0	0.00	114.50	1	857	0.12%
2022/11/17	1	117.50	5	117.80	117.50	-4	811	-0.49%
2022/11/16	14	120.57	8	120.19	120.00	6	765	0.78%
2022/11/15	3	117.67	2	116.25	117.00	1	687	0.15%
2022/11/14	1	111.00	1	113.00	109.00	0	642	0.00%
2022/11/08	0	0.00	2	103.50	102.00	-2	662	-0.30%
2022/11/02	2	100.50	2	101.00	100.00	0	665	0.00%
2022/11/01	1	97.60	0	0.00	97.60	1	653	0.15%
2022/10/17	2	99.35	2	97.90	100.50	0	672	0.00%
2022/10/13	2	102.00	2	100.75	96.90	0	699	0.00%
2022/10/12	1	102.00	0	0.00	102.50	1	687	0.15%
2022/10/06	1	113.00	2	114.25	115.00	-1	705	-0.14%
2022/10/04	0	0.00	1	111.00	112.00	-1	715	-0.14%
2022/10/03	0	108.50	0	0.00	108.00	0	725	0.00%
2022/09/30	1	103.00	0	0.00	108.50	1	730	0.14%
2022/09/29	1	108.00	1	108.50	106.00	0	728	0.00%
2022/09/27	4	113.25	4	114.00	114.50	0	730	0.00%
2022/09/26	1	117.00	1	118.00	115.00	0	733	0.00%
2022/09/16	1	126.50	1	125.00	125.00	0	756	0.00%
2022/09/15	1	125.50	1	126.00	126.00	0	753	0.00%
2022/09/13	5	126.00	1	127.00	127.00	4	712	0.56%
2022/09/12	1	123.00	1	125.00	122.00	0	686	0.00%
2022/08/25	1	127.50	1	126.00	125.50	0	683	0.00%
2022/08/18	0	0.00	1	119.50	122.50	-1	753	-0.13%
2022/08/16	3	121.67	2	123.00	120.00	1	740	0.13%
2022/08/15	0	0.00	0	118.00	119.50	0	706	0.00%
2022/08/10	0	0.00	1	113.00	113.00	-1	721	-0.14%
2022/07/25	0	0.00	0	112.00	112.00	0	768	0.00%
2022/07/21	0	0.00	1	115.00	115.00	-1	777	-0.13%
2022/07/20	1	109.00	0	0.00	109.50	1	761	0.13%
2022/07/15	2	106.75	1	107.00	107.00	1	759	0.13%
2022/07/06	0	0.00	10	104.00	102.00	-10	805	-1.24%
2022/07/01	1	106.50	0	0.00	106.00	1	808	0.12%
2022/06/30	0	0.00	16	106.00	111.00	-16	793	-2.02%
2022/06/29	0	111.50	0	0.00	112.00	0	781	0.00%
2022/06/27	0	0.00	0	116.50	116.50	0	786	0.00%
2022/06/22	0	113.25	0	0.00	112.00	0	785	0.00%
2022/06/14	3	128.50	3	129.83	128.50	0	842	0.00%
2022/06/13	0.1	125.50	0	0.00	124.50	0.1	833	0.01%
2022/06/01	0	0.00	1	133.00	132.50	-1	959	-0.10%
2022/05/31	1	131.50	1	131.00	131.50	0	956	0.00%
2022/05/30	25	132.30	0	0.00	132.00	25	957	2.61%
2022/05/27	0	0.00	1	132.00	132.00	-1	954	-0.10%
2022/05/26	1	129.00	7	130.00	130.00	-6	936	-0.64%
2022/05/25	5	124.00	0	0.00	124.50	5	898	0.56%
2022/05/18	0	0.00	0	127.50	130.00	0	1,018	0.00%
2022/05/16	0	0.00	1	125.00	121.50	-1	1,027	-0.10%
2022/05/13	1	122.50	0	0.00	123.50	1	1,030	0.10%
2022/05/11	0	123.00	0	0.00	123.00	0	1,054	0.00%
2022/05/10	0	0.00	1	120.00	124.00	-1	1,061	-0.09%
2022/05/09	1	125.50	0	0.00	122.50	1	1,082	0.09%
2022/04/29	0	0.00	1	132.50	128.50	-1	1,170	-0.09%
2022/04/27	1	122.50	0	0.00	123.50	1	1,248	0.08%
2022/04/25	1	125.00	0	0.00	123.50	1	1,350	0.07%
2022/04/19	1	130.50	0	0.00	130.00	1	1,887	0.05%
2022/04/15	1	137.00	1	136.00	134.50	0	2,200	0.00%
2022/04/14	1	137.00	0	0.00	138.00	1	2,334	0.04%
2022/04/13	1	138.50	0	0.00	141.00	1	2,508	0.04%
2022/04/11	1	142.00	0	0.00	142.00	1	2,931	0.03%
2022/04/08	1	146.00	0	0.00	146.00	1	3,251	0.03%
2022/04/07	2	147.25	0	0.00	145.00	2	4,015	0.05%
2022/04/06	1	151.00	0	0.00	150.50	1	4,323	0.02%
2022/03/31	0	0.00	1	155.00	155.00	-1	4,436	-0.02%
2022/03/30	1	159.00	0	0.00	158.00	1	4,577	0.02%
2022/03/29	1	156.50	0	0.00	157.50	1	4,680	0.02%
2022/03/28	0	0.00	0	158.00	157.50	0	4,724	0.00%
2022/03/21	0	0.00	1	160.50	157.50	-1	5,107	-0.02%
2022/03/18	3	158.33	2	157.50	160.50	1	5,145	0.02%
2022/03/17	0	155.00	1	156.50	156.00	-1	5,185	-0.02%
2022/03/09	1	148.00	0	0.00	148.50	1	6,033	0.02%
2022/03/08	0	0.00	1	147.00	148.50	-1	6,081	-0.02%
2022/03/03	0	0.00	3	153.50	153.50	-3	6,193	-0.05%
2022/02/25	2	148.00	0	0.00	147.50	2	6,490	0.03%
2022/02/24	1	152.00	0	0.00	147.00	1	6,540	0.02%
2022/02/23	1	155.00	3	156.00	154.50	-2	6,561	-0.03%
2022/02/22	2	157.00	0	0.00	157.00	2	6,660	0.03%
2022/02/16	3	163.00	0	0.00	161.50	3	7,487	0.04%
2022/02/07	0	0.00	1	161.50	165.00	-1	8,369	-0.01%
2022/01/26	1	162.50	5	162.00	161.50	-4	8,356	-0.05%
2022/01/24	1	163.50	2	161.00	163.50	-1	8,389	-0.01%
2022/01/21	2	163.25	1	161.50	161.00	1	8,350	0.01%
2022/01/20	1	167.50	0	0.00	168.50	1	8,312	0.01%
2022/01/17	3	174.50	3	173.67	173.50	0	8,172	0.00%
2022/01/14	4	175.88	4	171.50	171.00	0	8,151	0.00%
2022/01/13	4	179.13	2	178.50	175.50	2	8,036	0.02%
2022/01/12	4	178.50	5	179.30	178.50	-1	7,845	-0.01%
2022/01/11	3	176.50	1	177.50	174.00	2	7,685	0.03%
2022/01/10	6	177.58	2	176.00	183.50	4	7,646	0.05%
2022/01/07	7	172.57	5	173.10	173.50	2	7,551	0.03%
2022/01/06	31	172.98	31	173.90	180.00	0	7,403	0.00%
2022/01/05	9	176.39	15	177.33	173.50	-6	7,219	-0.08%
2022/01/04	27	175.19	24	173.98	174.00	3	6,938	0.04%
2022/01/03	23	183.15	23	185.76	176.00	0	6,776	0.00%
2021/12/30	103	187.60	96	186.21	182.00	7	6,451	0.11%	大買/
2021/12/29	3	168.50	7	171.86	177.50	-4	5,685	-0.07%
2021/12/27	1	162.50	1	162.50	163.00	0	5,321	0.00%
2021/12/24	3	159.67	9	159.67	158.50	-6	5,279	-0.11%
2021/12/23	2	162.75	4	164.25	166.00	-2	5,144	-0.04%
2021/12/22	3	160.00	4	159.75	160.00	-1	5,071	-0.02%
2021/12/21	13	162.19	6	160.33	160.00	7	5,052	0.14%
2021/12/20	1	159.00	4	160.50	159.00	-3	4,964	-0.06%
2021/12/17	3	154.67	5	155.30	155.00	-2	4,954	-0.04%
2021/12/16	3	150.50	3	151.50	154.50	0	4,909	0.00%
2021/12/15	3	150.50	3	152.50	152.50	0	4,847	0.00%
2021/12/14	1	148.50	2	148.00	148.00	-1	4,823	-0.02%
2021/12/13	5	153.60	0	0.00	152.00	5	4,766	0.10%
2021/12/10	33	163.18	30	162.60	160.50	3	4,673	0.06%
2021/12/09	8	165.75	11	163.50	160.50	-3	4,402	-0.07%
2021/12/08	0	0.00	3	159.33	156.00	-3	4,097	-0.07%
2021/12/07	15	153.50	15	154.50	153.00	0	4,001	0.00%
2021/12/06	0	0.00	25	156.50	156.50	-25	3,953	-0.63%
2021/12/03	28	157.30	11	155.77	156.00	17	3,906	0.44%
2021/12/02	0	0.00	2	152.50	152.50	-2	3,764	-0.05%
2021/12/01	0	0.00	1	153.00	155.00	-1	3,714	-0.03%
2021/11/30	2	148.50	3	150.17	151.50	-1	3,675	-0.03%
2021/11/29	1	145.00	1	142.50	145.50	0	3,617	0.00%
2021/11/25	15	156.97	43	157.71	151.00	-28	3,537	-0.79%
2021/11/24	30	148.17	0	0.00	150.00	30	3,333	0.90%
2021/11/23	0	0.00	1	148.00	148.50	-1	3,274	-0.03%
2021/11/22	1	150.50	3	150.00	150.00	-2	3,231	-0.06%
2021/11/19	32	151.63	24.1	151.60	149.50	7.9	3,187	0.25%
2021/11/18	1	154.00	3	152.50	153.50	-2	3,065	-0.07%
2021/11/17	9	160.89	11	158.32	154.00	-2	2,970	-0.07%
2021/11/16	28	157.89	24	161.50	153.50	4	2,715	0.15%
2021/11/15	6	154.00	6	154.92	157.50	0	2,421	0.00%
2021/11/12	28	144.36	24.1	144.49	143.50	3.9	2,201	0.18%
2021/11/11	4	127.63	63	130.37	138.00	-59	1,786	-3.30%
2021/11/10	96	125.43	48	128.56	125.50	48	1,480	3.24%
2021/11/09	3	118.00	1	118.00	118.00	2	1,242	0.16%
2021/11/04	0	0.00	1	116.00	115.00	-1	1,238	-0.08%
2021/11/02	1	119.00	1	121.50	116.50	0	1,264	0.00%
2021/11/01	1	120.50	7	120.00	121.00	-6	1,256	-0.48%
2021/10/29	1	116.50	1	116.50	116.50	0	1,225	0.00%
2021/10/28	0	0.00	15	117.13	117.50	-15	1,229	-1.22%
2021/10/27	15	116.50	0	0.00	116.50	15	1,222	1.23%
2021/10/26	0	0.00	1	117.00	116.50	-1	1,231	-0.08%
2021/10/22	1	115.00	1	116.50	117.50	0	1,268	0.00%
2021/10/21	0	0.00	3	114.50	113.50	-3	1,451	-0.21%
2021/10/20	1	114.50	0	0.00	114.00	1	1,559	0.06%
2021/10/19	0	0.00	1	113.50	114.00	-1	1,675	-0.06%
2021/10/18	16	116.09	13	115.85	112.00	3	1,690	0.18%
2021/10/15	2	116.50	20	115.88	117.00	-18	1,576	-1.14%
2021/10/04	1	113.50	0	0.00	111.00	1	1,591	0.06%
2021/10/01	5	111.00	0	0.00	112.50	5	1,579	0.32%
2021/09/30	5	112.00	0	0.00	113.00	5	1,568	0.32%
2021/09/29	5	113.00	7	112.29	112.00	-2	1,564	-0.13%
2021/09/28	1	120.00	3	117.33	117.50	-2	1,539	-0.13%
2021/09/27	10	121.35	13	122.27	122.50	-3	1,516	-0.20%
2021/09/24	28	120.25	21.2	121.07	121.50	6.8	1,463	0.46%
2021/09/22	0.1	114.00	0	0.00	115.50	0.1	1,360	0.01%
2021/09/10	1	117.00	0	0.00	116.50	1	1,393	0.07%
2021/09/08	0	0.00	1	114.50	113.00	-1	1,391	-0.07%
2021/09/06	2	116.75	0	0.00	116.00	2	1,385	0.14%
2021/08/31	5	116.00	0	0.00	116.00	5	1,335	0.37%
2021/08/27	0	0.00	20	115.63	117.00	-20	1,319	-1.52%
2021/08/26	1	118.00	0	0.00	116.00	1	1,313	0.08%
2021/08/25	6	116.50	0	0.00	115.50	6	1,298	0.46%
2021/08/24	1	116.00	1	114.00	114.50	0	1,285	0.00%
2021/08/23	5	114.00	0	0.00	114.50	5	1,280	0.39%
2021/08/20	9	111.17	0	0.00	110.50	9	1,278	0.70%
2021/08/18	0	0.00	0.3	103.00	110.00	-0.3	1,256	-0.02%
2021/08/17	0	0.00	0.2	106.50	105.50	-0.2	1,253	-0.02%
2021/08/13	12	111.00	0	0.00	108.00	12	1,246	0.96%
2021/08/11	0	0.00	2	111.25	110.00	-2	1,245	-0.16%
2021/08/06	2	115.50	1	115.50	115.00	1	1,258	0.08%
2021/08/05	2	117.50	0	0.00	117.50	2	1,250	0.16%
2021/07/30	1	112.00	6	111.50	111.00	-5	1,281	-0.39%
2021/07/27	6.5	115.58	10	130.50	114.50	-3.5	1,242	-0.28%
2021/07/26	146.2	123.71	145	124.21	126.50	1.2	1,043	0.11%	大買/大賣/
2021/07/23	25	124.50	35.1	127.91	128.00	-10.1	958	-1.05%
2021/07/22	0	0.00	1	117.00	116.50	-1	838	-0.12%
2021/07/21	0	0.00	1	112.00	113.50	-1	819	-0.12%
2021/07/16	0	0.00	1	115.50	115.50	-1	847	-0.12%
2021/07/15	27	118.09	12	118.50	118.50	15	844	1.78%
2021/07/14	1	116.50	2.1	117.71	118.00	-1.1	821	-0.13%
2021/07/13	2	114.50	1	117.50	115.00	1	806	0.12%
2021/07/12	0	0.00	2	114.50	116.00	-2	821	-0.24%
2021/07/07	0	0.00	2	110.50	110.50	-2	922	-0.22%
2021/07/06	1	112.00	1	114.00	111.50	0	1,002	0.00%
2021/07/05	0	0.00	1	113.50	113.00	-1	1,022	-0.10%
2021/06/16	3	105.50	0	0.00	105.50	3	1,227	0.24%
2021/05/31	1	103.50	1	104.00	102.50	0	1,292	0.00%
2021/05/25	0	0.00	7	99.30	100.00	-7	1,317	-0.53%
2021/05/19	0	0.00	1	94.40	96.10	-1	1,363	-0.07%
2021/05/18	1	94.20	0	0.00	93.90	1	1,368	0.07%
2021/05/14	1	96.50	0	0.00	96.50	1	1,363	0.07%
2021/05/13	2	97.80	4	96.15	96.10	-2	1,365	-0.15%
2021/05/12	4	93.80	3	97.37	94.60	1	1,359	0.07%
2021/05/11	2	106.00	0	0.00	104.00	2	1,337	0.15%
2021/05/10	1	112.00	0	0.00	111.00	1	1,334	0.07%
2021/05/07	0	0.00	3	115.83	115.00	-3	1,349	-0.22%
2021/05/06	2	111.50	0	0.00	112.00	2	1,375	0.15%
2021/05/05	1	113.00	0	0.00	111.50	1	1,396	0.07%
2021/05/03	1	115.50	0	0.00	112.50	1	1,499	0.07%
2021/04/16	0	0.00	2	120.50	120.50	-2	2,706	-0.07%
2021/04/13	2	121.75	0	0.00	118.00	2	2,743	0.07%
2021/04/12	1	127.00	10	125.00	122.00	-9	2,727	-0.33%
2021/04/09	1	119.00	0	0.00	121.00	1	2,677	0.04%
2021/04/08	13	120.69	3	120.50	121.00	10	2,686	0.37%
2021/04/07	0	0.00	1	119.00	121.00	-1	2,686	-0.04%
2021/04/06	1	120.00	1	117.00	121.00	0	2,644	0.00%
2021/03/31	0	0.00	0.3	114.00	112.50	-0.3	2,577	-0.01%
2021/03/30	0	0.00	0.3	114.00	114.00	-0.3	2,578	-0.01%
2021/03/29	0.2	112.00	0	0.00	111.00	0.2	2,597	0.01%
2021/03/26	0	0.00	0.1	112.50	112.00	-0.1	2,607	-0.01%
2021/03/23	2	110.50	1	110.00	110.00	1	2,628	0.04%
2021/03/19	0	0.00	2.1	108.00	108.00	-2.1	2,647	-0.08%
2021/03/16	1	107.50	1	109.00	108.00	0	2,707	0.00%
2021/03/11	1	108.50	0	0.00	108.50	1	2,915	0.03%
2021/03/02	0.2	115.50	1.2	113.50	113.50	-1	3,158	-0.03%
2021/02/26	0.4	115.50	0	0.00	114.50	0.4	3,190	0.01%
2021/02/24	2	118.00	2	117.00	116.50	0	3,208	0.00%
2021/02/23	0	0.00	1	118.00	117.50	-1	3,218	-0.03%
2021/02/18	1	116.50	0	0.00	117.00	1	3,252	0.03%
2021/02/03	0.4	115.50	0	0.00	113.50	0.4	3,402	0.01%
2021/02/02	2	114.75	2	113.75	114.50	0	3,428	0.00%
2021/02/01	0	0.00	1	113.50	113.00	-1	3,478	-0.03%
2021/01/29	0	0.00	6	116.67	113.50	-6	3,475	-0.17%
2021/01/28	1.6	116.20	0	0.00	116.00	1.6	3,463	0.05%
2021/01/27	0.4	121.00	0	0.00	120.50	0.4	3,439	0.01%
2021/01/26	10	122.50	2	120.50	120.50	8	3,426	0.23%
2021/01/25	12	124.38	1	123.50	124.00	11	3,369	0.33%
2021/01/22	14	128.96	11	130.09	127.50	3	3,298	0.09%
2021/01/21	8	124.25	27.1	124.70	130.50	-19.1	2,918	-0.65%
2021/01/20	5.1	120.00	3	121.00	119.00	2	2,657	0.08%
2021/01/19	10	122.35	15	125.13	123.00	-5	2,601	-0.19%
2021/01/18	24	120.15	26	122.33	121.50	-2	2,501	-0.08%
2021/01/15	6	120.93	6	122.75	118.00	0	2,363	0.00%
2021/01/14	1	118.00	0.2	121.00	118.00	0.8	2,176	0.04%
2021/01/13	1	117.00	1	118.50	119.00	0	2,130	0.00%
2021/01/12	3	116.33	0	0.00	114.50	3	2,086	0.14%
2021/01/11	0	0.00	1	118.00	119.00	-1	2,053	-0.05%
2021/01/08	1	114.00	0	0.00	114.50	1	2,064	0.05%
2021/01/07	7	118.21	8	118.56	117.00	-1	2,052	-0.05%
2021/01/06	8	115.38	3	115.67	115.50	5	1,984	0.25%
2021/01/04	0	0.00	2	115.50	116.50	-2	2,054	-0.10%
2020/12/29	3	113.00	0	0.00	113.50	3	2,038	0.15%
2020/12/24	0.1	110.42	0	0.00	109.50	0.1	2,038	0.01%
2020/12/23	0	0.00	1	109.00	109.50	-1	2,037	-0.05%
2020/12/22	0	0.00	10	106.00	106.00	-10	2,034	-0.49%
2020/12/21	10	103.50	0	0.00	106.00	10	2,054	0.49%
2020/12/18	1	108.00	0	0.00	108.00	1	2,044	0.05%
2020/12/16	0	0.00	1	109.50	109.50	-1	2,080	-0.05%
2020/12/14	0	0.00	4	112.25	111.00	-4	2,188	-0.18%
2020/12/10	1	113.00	0	0.00	113.50	1	2,224	0.04%
2020/12/09	8	118.81	2	116.50	117.00	6	2,205	0.27%
2020/12/08	5	116.00	0	0.00	118.00	5	2,130	0.23%
2020/12/01	1	113.00	0	0.00	113.00	1	2,168	0.05%
2020/11/27	11	117.59	12	116.67	114.50	-1	2,160	-0.05%
2020/11/26	1	115.00	1	114.00	114.50	0	2,035	0.00%
2020/11/25	1	112.00	0	0.00	111.00	1	2,077	0.05%
2020/11/24	8	112.25	0	0.00	111.00	8	2,197	0.36%
2020/11/23	10	111.75	0	0.00	112.50	10	2,617	0.38%
2020/11/20	5	112.00	0	0.00	112.00	5	2,829	0.18%
2020/11/18	0	0.00	2	111.00	112.00	-2	2,906	-0.07%
2020/11/16	0	0.00	1	115.50	112.50	-1	2,987	-0.03%
2020/11/13	0	0.00	1	111.00	111.00	-1	2,908	-0.03%
2020/11/12	2	108.00	0	0.00	107.50	2	2,892	0.07%
2020/11/09	0	0.00	1	108.00	111.00	-1	2,959	-0.03%
2020/11/06	0	0.00	1	106.00	105.50	-1	2,978	-0.03%
2020/11/05	1	104.50	0	0.00	104.00	1	3,051	0.03%
2020/11/02	1	100.00	0	0.00	100.50	1	3,229	0.03%
2020/10/26	1	103.50	1	104.00	103.50	0	3,706	0.00%
2020/10/20	0	0.00	1	105.00	105.00	-1	5,317	-0.02%
2020/10/15	0	0.00	1	108.50	110.50	-1	5,445	-0.02%
2020/10/14	0	0.00	1	110.00	111.00	-1	5,485	-0.02%
2020/10/12	2	114.25	0	0.00	110.50	2	5,661	0.04%
2020/10/08	0	0.00	2	107.75	109.50	-2	5,701	-0.04%
2020/10/06	0	0.00	1	107.50	106.00	-1	5,798	-0.02%
2020/09/28	1	102.00	1	102.50	102.00	0	6,329	0.00%
2020/09/24	1	103.50	0	0.00	103.50	1	6,446	0.02%
2020/09/18	2	106.50	6	108.42	107.00	-4	6,860	-0.06%
2020/09/16	3	102.67	0	0.00	102.00	3	6,799	0.04%
2020/09/15	2	101.50	0	0.00	101.50	2	6,786	0.03%
2020/09/11	1	102.00	0	0.00	102.00	1	6,757	0.01%
2020/09/09	1	100.50	12	100.13	106.50	-11	6,733	-0.16%
2020/09/03	0	0.00	5	109.80	108.50	-5	6,756	-0.07%
2020/09/02	4	110.88	0	0.00	110.00	4	7,007	0.06%
2020/09/01	2	111.25	0	0.00	110.00	2	7,033	0.03%
2020/08/31	1	114.00	2	113.25	112.00	-1	7,035	-0.01%
2020/08/27	72	122.38	56	123.46	116.00	16	6,843	0.23%
2020/08/26	31	116.42	32	117.73	119.00	-1	6,438	-0.02%
2020/08/25	2	107.50	0	0.00	108.50	2	6,257	0.03%
2020/08/24	0	0.00	1	103.00	103.50	-1	6,248	-0.02%
2020/08/21	2	100.45	1	103.50	102.50	1	6,346	0.02%
2020/08/20	1	96.00	2	96.95	95.60	-1	6,334	-0.02%
2020/08/19	0	0.00	1	102.50	102.50	-1	6,482	-0.02%
2020/08/18	0	0.00	1	108.50	104.50	-1	6,521	-0.02%
2020/08/17	3	107.33	1	107.50	107.50	2	6,578	0.03%
2020/08/13	1	113.50	2	106.00	106.00	-1	6,622	-0.02%
2020/08/12	1	105.50	3	105.33	110.00	-2	6,552	-0.03%
2020/08/11	1	109.00	2	110.00	109.00	-1	6,493	-0.02%
2020/08/10	4	119.38	4	118.25	116.00	0	6,522	0.00%
2020/08/07	3	118.00	3	118.50	119.00	0	6,507	0.00%
2020/08/06	9	121.61	14	120.32	119.50	-5	6,516	-0.08%
2020/08/05	41	119.77	37	120.27	119.00	4	6,502	0.06%
2020/08/04	3	115.00	3	115.50	114.50	0	6,440	0.00%
2020/08/03	5	115.10	0	0.00	113.50	5	6,399	0.08%
2020/07/31	9	115.22	21	117.19	118.00	-12	6,355	-0.19%
2020/07/30	13	117.12	9	118.28	115.50	4	6,302	0.06%
2020/07/29	21	112.88	15	113.50	114.50	6	6,175	0.10%
2020/07/28	67	128.66	63	127.87	116.00	4	5,977	0.07%
2020/07/27	15	122.70	9	124.11	125.50	6	5,458	0.11%
2020/07/24	11	111.00	31	113.21	114.50	-20	5,096	-0.39%
2020/07/23	3	105.67	6	105.08	104.50	-3	4,738	-0.06%
2020/07/22	12	103.38	5	104.30	103.00	7	4,684	0.15%
2020/07/21	1	103.00	7	102.64	104.50	-6	4,631	-0.13%
2020/07/20	7	98.46	6	98.88	98.10	1	4,580	0.02%
2020/07/17	5	105.00	3	107.83	102.00	2	4,544	0.04%
2020/07/16	6	105.00	3	105.17	102.00	3	4,447	0.07%
2020/07/15	9	107.89	10	108.60	107.50	-1	4,375	-0.02%
2020/07/14	3	107.67	0	0.00	104.00	3	4,360	0.07%
2020/07/13	2	109.00	2	109.00	106.00	0	4,321	0.00%
2020/07/10	12	107.04	3	111.50	106.00	9	4,256	0.21%
2020/07/09	5	98.84	6.5	104.34	105.50	-1.5	3,955	-0.04%
2020/07/08	3	92.93	8	95.05	96.00	-5	3,875	-0.13%
2020/07/06	1	92.70	11	93.36	92.60	-10	3,817	-0.26%
2020/07/03	7	92.87	16	91.88	91.40	-9	3,805	-0.24%
2020/07/02	20	92.40	7	92.61	91.40	13	3,738	0.35%
2020/07/01	11	87.66	9	88.28	88.40	2	3,562	0.06%
2020/06/30	1	85.20	1	82.60	85.40	0	3,388	0.00%
2020/06/24	0	0.00	8	82.90	82.70	-8	3,266	-0.24%
2020/06/17	0	0.00	1	81.40	81.30	-1	3,267	-0.03%
2020/06/16	2	83.00	0	0.00	81.50	2	3,290	0.06%
2020/06/11	2	81.10	2	81.15	79.80	0	3,253	0.00%
2020/06/10	6	82.60	1	82.70	82.00	5	3,239	0.15%
2020/06/09	9	84.44	7	83.90	83.20	2	3,229	0.06%
2020/06/08	2	80.80	2	80.40	80.30	0	3,041	0.00%
2020/06/04	0	0.00	2	80.50	79.40	-2	3,026	-0.07%
2020/06/03	2	80.15	2	80.45	79.60	0	3,037	0.00%
2020/06/02	3	80.67	4	80.48	80.20	-1	3,023	-0.03%
2020/06/01	5	81.06	3	80.50	80.60	2	3,010	0.07%
2020/05/29	1	80.30	4	80.68	81.90	-3	2,978	-0.10%
2020/05/28	14.1	81.70	3	82.40	80.50	11.1	2,939	0.38%
2020/05/27	5	79.22	5	79.62	79.20	0	2,822	0.00%
2020/05/26	5	79.44	0	0.00	78.60	5	2,804	0.18%
2020/05/25	1	74.20	1	74.30	76.50	0	2,606	0.00%
2020/05/22	6	76.23	5	75.30	75.30	1	2,557	0.04%
2020/05/21	4	71.80	5	72.44	76.20	-1	2,512	-0.04%
2020/05/19	1	70.50	0	0.00	70.60	1	2,634	0.04%
2020/05/18	1	70.50	4	69.15	69.20	-3	2,642	-0.11%
2020/05/15	4	73.73	2	71.80	72.10	2	2,644	0.08%
2020/05/14	6	77.17	7	76.19	74.50	-1	2,569	-0.04%
2020/05/13	0	0.00	2	75.15	77.80	-2	2,537	-0.08%
2020/05/12	10	76.37	13	76.24	76.00	-3	2,508	-0.12%
2020/05/11	9	74.87	4	72.80	77.00	5	2,486	0.20%
2020/05/07	0	0.00	1	72.00	72.00	-1	2,450	-0.04%
2020/05/06	1	71.50	5	72.58	71.20	-4	2,468	-0.16%
2020/05/04	3	73.87	9	74.20	73.00	-6	2,478	-0.24%
2020/04/30	11	74.07	2	71.50	74.50	9	2,457	0.37%
2020/04/28	2	71.70	0	0.00	71.30	2	2,428	0.08%
2020/04/27	0	0.00	1	70.40	70.90	-1	2,434	-0.04%
2020/04/22	1	67.00	3	64.30	67.80	-2	2,488	-0.08%
2020/04/21	3	67.77	1	68.80	66.10	2	2,483	0.08%
2020/04/20	1	71.00	0	0.00	70.20	1	2,541	0.04%
2020/04/17	10	72.10	10	72.62	71.20	0	2,561	0.00%
2020/04/16	2	67.00	0	0.00	69.10	2	2,429	0.08%
2020/04/14	29	67.30	0	0.00	67.40	29	2,439	1.19%
2020/04/13	0	0.00	31	67.87	67.50	-31	2,454	-1.26%
2020/04/09	6.2	63.60	6	64.23	64.00	0.2	2,456	0.01%
2020/04/08	1	59.10	0	0.00	64.00	1	2,452	0.04%
2020/03/30	0	0.00	1	53.00	55.70	-1	2,599	-0.04%
2020/03/27	1	56.00	1	57.20	55.50	0	2,666	0.00%
2020/03/25	2	56.90	1	58.40	56.80	1	2,836	0.04%
2020/03/16	2	60.40	2	58.55	57.80	0	4,502	0.00%
2020/03/13	1	57.90	1	56.20	61.70	0	4,494	0.00%
2020/03/12	1	62.40	1	62.30	61.70	0	4,473	0.00%
2020/03/11	0	0.00	14	68.50	68.50	-14	4,411	-0.32%
2020/03/09	1	70.50	1	72.40	70.00	0	4,410	0.00%
2020/03/06	1	75.80	1	76.40	74.50	0	4,460	0.00%
2020/03/03	1	77.20	0	0.00	77.20	1	4,796	0.02%
2020/02/26	0	0.00	15	82.30	81.50	-15	5,435	-0.28%
2020/02/25	3	82.97	0	0.00	83.20	3	5,499	0.05%
2020/02/24	4	84.45	0	0.00	84.00	4	5,499	0.07%
2020/02/21	10	87.81	7	87.59	87.10	3	5,475	0.05%
2020/02/20	3	87.83	12	87.99	88.70	-9	5,445	-0.17%
2020/02/18	2	85.20	1	86.20	84.50	1	5,405	0.02%
2020/02/17	1	86.60	0	0.00	86.00	1	5,409	0.02%
2020/02/14	16	85.64	1	85.70	85.20	15	5,382	0.28%
2020/02/13	4	85.68	1	85.60	84.10	3	5,378	0.06%
2020/02/12	11	85.62	7	85.60	85.60	4	5,400	0.07%
2020/02/11	25	84.70	25	85.19	84.70	0	5,371	0.00%
2020/02/10	2	82.85	4	83.48	83.80	-2	5,405	-0.04%
2020/02/07	2	84.60	1	85.50	82.90	1	5,443	0.02%
2020/02/06	5	84.80	1	83.40	85.00	4	5,445	0.07%
2020/02/03	0	0.00	2	79.10	79.50	-2	5,652	-0.04%
2020/01/31	2	79.10	0	0.00	80.20	2	5,720	0.03%
2020/01/16	3	84.00	0	0.00	84.00	3	5,916	0.05%
2020/01/15	0	0.00	15	84.81	85.00	-15	5,958	-0.25%
2020/01/14	25	85.83	15	86.93	85.50	10	6,067	0.16%
2020/01/13	1	83.50	0	0.00	85.00	1	6,220	0.02%
2020/01/08	6	80.45	5	81.70	81.90	1	6,407	0.02%
2020/01/07	4	81.28	1	80.70	80.60	3	6,372	0.05%
2020/01/06	5	83.10	0	0.00	82.40	5	6,330	0.08%
2020/01/03	1	84.90	12	87.63	85.10	-11	6,288	-0.17%
2020/01/02	16	86.53	0	0.00	86.30	16	6,236	0.26%
2019/12/31	6	85.43	8	85.48	85.60	-2	6,183	-0.03%
2019/12/30	3	86.67	15	88.70	86.00	-12	6,163	-0.19%
2019/12/27	25	87.29	11	87.97	88.00	14	6,103	0.23%
2019/12/26	0	0.00	14	86.29	84.70	-14	6,002	-0.23%
2019/12/25	0	0.00	1	86.10	86.10	-1	5,959	-0.02%
2019/12/24	14	85.37	13	86.51	86.30	1	5,921	0.02%
2019/12/23	19	87.95	19	88.33	87.10	0	5,842	0.00%
2019/12/20	66	87.17	47	87.61	86.30	19	5,760	0.33%
2019/12/19	22	90.32	15	91.27	90.10	7	5,626	0.12%
2019/12/18	44	93.35	55	93.00	93.50	-11	5,518	-0.20%
2019/12/17	5	89.00	5	88.10	89.00	0	5,196	0.00%
2019/12/16	28	87.26	28	87.84	87.00	0	5,144	0.00%
2019/12/13	69	88.60	66	90.13	87.00	3	5,050	0.06%
2019/12/12	25	87.46	16	86.34	88.70	9	4,555	0.20%
2019/12/11	38	77.57	68	77.89	80.70	-30	4,124	-0.73%
2019/12/10	3	73.70	3	73.67	73.40	0	3,806	0.00%
2019/12/09	2	73.25	4	73.43	73.00	-2	3,782	-0.05%
2019/12/06	0	0.00	18	72.83	73.60	-18	3,759	-0.48%
2019/12/05	6	72.72	3	73.27	72.70	3	3,730	0.08%
2019/12/04	4	72.38	11	72.68	72.10	-7	3,696	-0.19%
2019/12/03	22	73.77	19	74.18	73.80	3	3,659	0.08%
2019/12/02	59	75.96	45	75.82	73.50	14	3,577	0.39%
2019/11/29	1	73.80	20	73.20	73.50	-19	3,316	-0.57%
2019/11/28	1	73.20	3.3	73.16	74.40	-2.3	3,237	-0.07%
2019/11/27	20	72.78	19	72.31	72.90	1	3,171	0.03%
2019/11/26	39	75.02	16	75.09	73.80	23	3,098	0.74%
2019/11/25	5	69.26	20	70.49	71.20	-15	2,789	-0.54%
2019/11/21	0	0.00	1	63.80	64.60	-1	2,344	-0.04%
2019/11/19	3	63.63	2	64.20	63.70	1	2,301	0.04%
2019/11/18	7	65.23	6	65.53	65.70	1	2,263	0.04%
2019/11/13	15	62.40	0	0.00	62.20	15	2,094	0.72%
2019/11/11	0	0.00	1	61.50	62.80	-1	2,064	-0.05%
2019/11/08	11	64.27	5	65.60	64.00	6	2,014	0.30%
2019/11/07	2	67.00	3	67.63	65.30	-1	1,977	-0.05%
2019/11/06	2	66.80	2	66.75	66.00	0	1,901	0.00%
2019/11/05	6	65.45	5	66.20	65.80	1	1,824	0.05%
2019/11/04	5	66.72	5	66.56	66.50	0	1,785	0.00%
2019/11/01	0	0.00	8	64.86	64.50	-8	1,684	-0.47%
2019/10/31	9	64.96	12	65.34	64.80	-3	1,645	-0.18%
2019/10/30	3	62.73	31	62.37	64.20	-28	1,490	-1.88%
2019/10/29	31	62.11	22	61.90	63.50	9	1,389	0.65%
2019/10/28	5	58.42	0	0.00	59.10	5	1,182	0.42%
2019/10/24	19	60.02	1	60.10	59.80	18	1,111	1.62%
2019/10/23	39	58.01	39	58.72	59.10	0	1,038	0.00%
2019/10/22	9	59.53	9	59.72	59.40	0	1,005	0.00%
2019/10/21	13	58.17	13	58.50	58.50	0	878	0.00%
2019/10/18	13	55.34	27	55.87	56.90	-14	639	-2.19%
2019/10/17	8	51.65	0	0.00	51.80	8	421	1.90%
2019/10/09	1	47.35	0	0.00	47.20	1	423	0.24%
2019/10/07	1	48.85	0	0.00	48.95	1	420	0.24%
2019/09/26	0	0.00	1	51.00	51.00	-1	413	-0.24%
2019/09/25	0	0.00	1	52.00	51.50	-1	416	-0.24%
2019/09/20	0	0.00	3	52.03	51.50	-3	386	-0.78%
2019/09/19	8	51.21	0	0.00	51.30	8	370	2.16%
2019/08/13	1	48.60	0	0.00	48.40	1	371	0.27%
2019/07/24	1	54.00	0	0.00	53.70	1	388	0.26%
2019/07/12	0	0.00	5	53.00	52.80	-5	462	-1.08%
2019/06/27	0	0.00	1	51.20	51.20	-1	599	-0.17%
2019/06/06	0	0.00	1	48.50	48.50	-1	626	-0.16%
2019/06/05	1	49.60	0	0.00	49.55	1	625	0.16%
2019/05/29	5	49.80	0	0.00	50.00	5	634	0.79%
2019/05/21	0	0.00	1	48.90	49.25	-1	692	-0.14%
2019/05/17	1	48.80	2	48.88	48.75	-1	783	-0.13%
2019/05/16	0	0.00	1	50.10	49.70	-1	783	-0.13%
2019/05/14	0	0.00	1	51.00	51.10	-1	793	-0.13%
2019/05/13	1	50.30	0	0.00	50.00	1	798	0.13%
2019/05/10	1	51.60	0	0.00	52.40	1	789	0.13%
2019/05/06	1	53.50	0	0.00	53.50	1	782	0.13%
2019/04/30	0	0.00	3	53.70	53.90	-3	769	-0.39%
2019/04/26	1	55.30	0	0.00	55.00	1	761	0.13%
2019/04/19	1	58.70	7	58.39	57.50	-6	750	-0.80%
2019/04/18	7	59.19	8	59.55	58.10	-1	742	-0.13%
2019/04/17	8	57.40	1	57.90	57.90	7	650	1.08%
2019/04/10	2	56.30	4	56.60	56.70	-2	585	-0.34%
2019/04/08	2	56.35	1	56.70	56.80	1	563	0.18%
2019/03/12	0	0.00	1	54.40	54.30	-1	506	-0.20%
2019/03/07	2	54.40	1	54.00	54.00	1	524	0.19%
2019/02/27	1	54.60	0	0.00	54.60	1	530	0.19%
2019/02/26	1	56.30	0	0.00	56.10	1	533	0.19%
2019/02/19	0	0.00	1	56.20	56.20	-1	555	-0.18%
2019/02/18	1	56.80	0	0.00	56.80	1	532	0.19%
2019/01/30	1	50.20	0	0.00	50.70	1	497	0.20%
2019/01/29	1	50.10	0	0.00	50.50	1	495	0.20%
2019/01/14	0	0.00	1	49.30	49.15	-1	488	-0.20%
2019/01/11	1	49.00	0	0.00	48.15	1	495	0.20%
2018/12/28	0	0.00	4	47.70	47.85	-4	494	-0.81%
2018/12/26	1	48.20	1	47.10	47.15	0	505	0.00%
2018/12/21	0	0.00	1	48.10	48.40	-1	502	-0.20%
2018/12/12	0	0.00	4	52.70	52.70	-4	495	-0.81%
2018/12/03	1	54.50	0	0.00	55.30	1	526	0.19%
2018/11/22	2	53.50	2	54.55	53.10	0	491	0.00%
2018/11/14	1	50.50	1	51.80	52.10	0	413	0.00%
2018/11/08	2	46.90	0	0.00	46.45	2	440	0.45%
2018/10/12	0	0.00	10	46.97	47.40	-10	471	-2.12%
2018/10/11	11	46.66	22	48.93	46.45	-11	470	-2.34%
2018/10/05	2	54.70	1	53.00	53.00	1	490	0.20%
2018/10/02	0	0.00	2	58.15	58.10	-2	527	-0.38%
2018/09/28	3	58.00	0	0.00	57.80	3	541	0.55%
2018/09/27	1	57.70	0	0.00	57.70	1	551	0.18%
2018/09/26	0	0.00	1	58.50	58.50	-1	566	-0.18%
2018/09/25	2	59.10	0	0.00	59.30	2	575	0.35%
2018/09/20	0	0.00	1	59.80	59.40	-1	593	-0.17%
2018/09/19	1	60.90	1	61.80	59.50	0	596	0.00%
2018/09/18	1	59.00	0	0.00	60.40	1	595	0.17%
2018/09/17	1	59.90	0	0.00	59.90	1	601	0.17%
2018/09/13	1	59.00	1	59.10	59.10	0	608	0.00%
2018/09/12	2	55.00	1	56.10	56.30	1	614	0.16%
2018/09/10	1	56.10	0	0.00	56.40	1	622	0.16%
2018/09/07	20	59.20	20	60.60	59.50	0	609	0.00%
2018/09/04	1	61.10	0	0.00	61.80	1	647	0.15%
2018/08/30	2	62.20	2	61.90	61.90	0	708	0.00%
2018/08/22	3	63.03	3	64.03	63.30	0	881	0.00%
2018/08/20	4	62.50	3	62.50	62.20	1	908	0.11%
2018/08/15	5	62.50	2	62.50	62.30	3	955	0.31%
2018/08/14	10	67.35	4	67.20	66.50	6	948	0.63%
2018/08/13	11	68.11	12	69.30	67.30	-1	967	-0.10%
2018/08/10	3	71.23	3	71.30	70.60	0	993	0.00%
2018/08/09	1	71.10	1	71.60	71.60	0	1,057	0.00%
2018/08/08	1	71.20	0	0.00	71.50	1	1,145	0.09%
2018/08/02	1	73.20	2	72.50	72.20	-1	1,260	-0.08%
2018/07/31	2	73.45	1	74.00	74.10	1	1,356	0.07%
2018/07/30	1	74.00	1	75.50	73.20	0	1,380	0.00%
2018/07/26	4	72.50	0	0.00	72.60	4	1,442	0.28%
2018/07/25	0	0.00	1	73.00	73.00	-1	1,468	-0.07%
2018/07/24	0	0.00	1	71.80	71.80	-1	1,495	-0.07%
2018/07/23	3	71.50	3	72.60	71.10	0	1,528	0.00%
2018/07/19	0	0.00	1	72.20	72.20	-1	1,561	-0.06%
2018/07/16	5	74.58	6	76.45	73.70	-1	1,640	-0.06%
2018/07/11	2	70.50	2	70.15	70.00	0	1,703	0.00%
2018/07/10	8	69.80	8	70.15	72.40	0	1,719	0.00%
2018/07/06	2	66.70	2	66.10	66.00	0	1,757	0.00%
2018/07/04	2	65.00	0	0.00	65.00	2	1,863	0.11%
2018/07/03	6	70.60	1	69.50	67.30	5	1,928	0.26%
2018/07/02	6	70.90	6	72.07	70.70	0	2,013	0.00%
2018/06/28	1	71.20	0	0.00	71.00	1	2,245	0.04%
2018/06/27	2	72.45	2	72.40	71.70	0	2,340	0.00%
2018/06/26	2	70.10	2	71.50	72.70	0	2,399	0.00%
2018/06/22	1	73.90	1	74.90	74.30	0	2,527	0.00%
2018/06/21	0	0.00	1	75.40	75.70	-1	2,589	-0.04%
2018/06/20	2	72.95	1	72.20	72.20	1	2,629	0.04%
2018/06/19	1	73.10	2	73.15	73.30	-1	2,677	-0.04%
2018/06/15	1	75.80	0	0.00	75.80	1	2,717	0.04%
2018/06/14	3	75.80	2	76.40	76.00	1	2,759	0.04%
2018/06/13	1	75.00	3	77.50	74.20	-2	2,847	-0.07%
2018/06/11	6	78.68	6	77.73	77.50	0	2,881	0.00%
2018/06/07	4	79.30	109	79.16	79.10	-105	3,037	-3.46%	大賣/鉅額交易
2018/06/06	2	78.50	0	0.00	79.20	2	3,049	0.07%
2018/06/05	114	78.54	13	79.45	80.00	101	3,040	3.32%	大買/鉅額交易
2018/06/04	1	76.30	0	0.00	76.10	1	2,995	0.03%
2018/06/01	2	74.70	0	0.00	76.50	2	3,010	0.07%
2018/05/31	4	74.90	2	76.10	74.90	2	3,039	0.07%
2018/05/30	0	0.00	5	77.18	75.20	-5	3,082	-0.16%
2018/05/29	4	75.25	0	0.00	75.40	4	3,097	0.13%
2018/05/25	1	74.80	0	0.00	74.80	1	3,267	0.03%
2018/05/24	0	0.00	5	76.80	79.00	-5	3,286	-0.15%
2018/05/21	1	72.60	2	73.20	72.50	-1	3,261	-0.03%
2018/05/18	1	75.40	1	75.50	75.60	0	3,248	0.00%
2018/05/17	9	76.32	5	77.52	73.60	4	3,221	0.12%
2018/05/16	1	78.90	5	77.72	79.70	-4	3,166	-0.13%
2018/05/15	5	72.86	2	72.20	74.00	3	3,099	0.10%
2018/05/14	3	65.73	3	64.90	67.50	0	3,084	0.00%
2018/05/10	1	62.00	60	61.41	62.00	-59	3,057	-1.93%
2018/05/09	62	62.96	1	64.80	61.00	61	3,042	2.00%
2018/05/08	1	59.10	0	0.00	59.00	1	3,009	0.03%
2018/05/07	1	56.30	0	0.00	56.30	1	2,979	0.03%
2018/05/03	0	0.00	11	58.48	58.20	-11	2,940	-0.37%
2018/04/24	0	0.00	5	58.20	58.10	-5	2,982	-0.17%
2018/04/19	1	57.80	0	0.00	58.00	1	2,992	0.03%
2018/04/13	2	57.50	0	0.00	57.50	2	2,892	0.07%
2018/04/11	0	0.00	1	57.20	57.20	-1	2,869	-0.03%
2018/04/10	5	57.16	2	57.00	56.90	3	2,836	0.11%
2018/04/03	1	57.60	4	57.73	57.60	-3	2,713	-0.11%
2018/04/02	13	57.95	11	57.69	57.70	2	2,627	0.08%
2018/03/31	0	0.00	2	53.80	53.80	-2	2,393	-0.08%
2018/03/27	2	48.68	1	47.45	47.50	1	2,300	0.04%
2018/03/26	1	48.55	1	48.60	48.70	0	2,222	0.00%
2018/03/23	1	47.10	3	46.50	46.95	-2	2,161	-0.09%
2018/03/22	3	47.50	5	47.60	47.55	-2	2,118	-0.09%
2018/03/21	2	47.18	3	46.98	46.90	-1	2,072	-0.05%
2018/03/20	2	46.05	1	46.60	46.60	1	2,026	0.05%
2018/03/19	0	0.00	1	45.70	45.80	-1	2,005	-0.05%
2018/03/16	2	45.33	1	44.90	45.00	1	1,914	0.05%
2018/03/15	1	45.10	2	45.18	45.20	-1	1,896	-0.05%
2018/03/14	2	45.18	1	45.05	44.85	1	1,907	0.05%
2018/03/13	3	44.73	4	44.40	44.70	-1	1,864	-0.05%
2018/03/12	2	43.28	3	43.52	43.65	-1	1,751	-0.06%
2018/03/09	1	42.65	3	42.70	42.60	-2	1,743	-0.11%
2018/03/08	0	0.00	1	43.20	42.95	-1	1,747	-0.06%
2018/03/07	4	42.43	5	42.58	42.35	-1	1,729	-0.06%
2018/03/06	8	43.03	5	43.04	42.75	3	1,713	0.18%
2018/03/05	4	43.48	6	43.65	43.25	-2	1,688	-0.12%
2018/03/02	4	42.64	8	42.76	42.80	-4	1,627	-0.25%
2018/03/01	18	42.61	14	42.74	42.60	4	1,578	0.25%
2018/02/27	2	40.75	0	0.00	40.65	2	1,399	0.14%
2018/02/06	5	38.00	0	0.00	38.20	5	1,330	0.38%
2018/02/02	2	40.20	0	0.00	40.00	2	1,298	0.15%
2018/01/31	6	40.21	0	0.00	40.20	6	1,336	0.45%
2018/01/26	2	40.55	0	0.00	40.50	2	1,333	0.15%
2018/01/12	5	39.60	0	0.00	39.85	5	1,212	0.41%
2018/01/10	5	39.91	0	0.00	39.90	5	1,248	0.40%
2018/01/05	0	0.00	5	40.10	40.10	-5	1,297	-0.39%
2018/01/03	1	39.90	0	0.00	39.80	1	1,359	0.07%