帆宣 (6196)-元富-高雄券商分點個股進出

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
157.0
漲跌
▼2.5
漲幅
-1.57%
成交量
907張
產業
上市其他電子類股
666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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	156.50	0	0.00	157.00	1	2,485	0.04%
2024/05/02	0.1	158.50	1	157.00	157.00	-0.9	2,558	-0.04%
2024/04/29	0	159.50	1	160.00	160.00	-1	2,617	-0.04%
2024/04/26	0	0.00	1	157.50	157.00	-1	2,632	-0.04%
2024/04/25	1	157.00	2	156.00	156.00	-1	2,660	-0.04%
2024/04/24	1	159.00	0	0.00	158.50	1	2,701	0.04%
2024/04/22	0	0.00	3	150.50	150.00	-3	2,744	-0.11%
2024/04/19	3	154.17	1	152.00	154.50	2	2,730	0.07%
2024/04/17	1	167.00	0	0.00	167.00	1	2,672	0.04%
2024/04/15	2	170.75	2	170.00	171.00	0	2,711	0.00%
2024/04/12	9	176.78	6	177.17	172.50	3	2,697	0.11%
2024/04/11	1	171.50	14	171.11	172.00	-13	2,648	-0.49%
2024/04/10	11	177.09	11	174.19	174.50	0	2,632	0.00%
2024/04/09	4.3	168.29	4	167.75	174.00	0.3	2,514	0.01%
2024/04/08	3	167.50	0	0.00	166.50	3	2,454	0.12%
2024/04/03	7.1	168.87	3	169.50	169.00	4.1	2,458	0.17%
2024/04/02	2	175.50	7	173.57	176.50	-5	2,409	-0.21%
2024/04/01	0	0.00	11	162.50	162.50	-11	2,251	-0.49%
2024/03/29	14.8	163.86	5.3	163.97	163.50	9.5	2,236	0.42%
2024/03/28	1	163.50	0	0.00	163.00	1	2,190	0.05%
2024/03/27	0	162.50	9	163.50	164.00	-9	2,172	-0.41%
2024/03/26	0	0.00	1	164.00	160.00	-1	2,139	-0.05%
2024/03/25	0	0.00	2.1	164.21	162.00	-2.1	2,120	-0.10%
2024/03/22	0	0.00	11	160.14	161.00	-11	2,091	-0.53%
2024/03/19	1.1	157.82	2	160.00	160.50	-0.9	2,056	-0.04%
2024/03/14	5	154.00	0	0.00	154.50	5	2,030	0.25%
2024/03/13	19	161.50	0	0.00	156.50	19	2,024	0.94%
2024/03/12	1	154.00	2	157.75	159.50	-1	2,002	-0.05%
2024/03/11	1	154.50	0	0.00	155.00	1	1,978	0.05%
2024/03/08	2	158.25	2	162.75	156.00	0	1,980	0.00%
2024/03/07	2	160.50	0	0.00	159.50	2	1,945	0.10%
2024/03/06	0	0.00	1.3	162.73	163.50	-1.3	1,904	-0.07%
2024/03/05	3	160.00	0	0.00	161.00	3	1,870	0.16%
2024/03/04	0	162.00	0.1	162.00	160.50	-0.1	1,852	-0.01%
2024/03/01	4	159.38	2	158.50	158.50	2	1,824	0.11%
2024/02/29	1.2	159.17	1	159.00	159.00	0.2	1,803	0.01%
2024/02/27	1.1	160.19	1	167.50	160.00	0.1	1,782	0.01%
2024/02/26	1	160.00	5	162.70	161.00	-4	1,691	-0.24%
2024/02/23	7	162.79	2	161.25	159.50	5	1,657	0.30%
2024/02/22	1	157.00	1	159.00	159.50	0	1,570	0.00%
2024/02/21	0.1	155.50	0	0.00	155.00	0.1	1,533	0.00%
2024/02/20	5	155.30	2	153.75	154.00	3	1,500	0.20%
2024/02/19	0.1	160.00	0	0.00	159.00	0.1	1,435	0.01%
2024/02/16	1.3	163.84	1.1	161.75	162.50	0.1	1,398	0.01%
2024/02/15	12	152.25	3	154.33	158.00	9	1,259	0.71%
2024/02/01	0	0.00	1	144.50	145.00	-1	1,115	-0.09%
2024/01/25	2	149.50	0	0.00	146.00	2	1,018	0.20%
2024/01/24	1	146.50	0	0.00	145.00	1	990	0.10%
2024/01/18	0	0.00	1	143.00	144.50	-1	877	-0.11%
2024/01/17	0	148.00	0	0.00	147.00	0	832	0.00%
2024/01/16	1	144.00	7	144.00	143.50	-6	782	-0.77%
2024/01/12	3	142.00	0	0.00	142.00	3	753	0.40%
2024/01/10	14	143.86	0	0.00	143.00	14	736	1.90%
2024/01/09	2.4	142.32	0	0.00	142.00	2.4	713	0.33%
2024/01/08	1	139.50	1	141.00	141.00	0	642	0.00%
2024/01/05	3	141.33	3	138.83	139.50	0	620	0.00%
2024/01/03	2	139.00	0	0.00	138.00	2	593	0.34%
2023/12/29	0	0.00	0.2	140.50	140.50	-0.2	572	-0.03%
2023/12/28	0	137.00	0	0.00	139.50	0	531	0.00%
2023/12/20	0	0.00	1	134.00	134.00	-1	513	-0.19%
2023/12/08	0.2	133.00	0	0.00	132.00	0.2	492	0.04%
2023/12/01	0.2	135.00	0	0.00	134.00	0.2	462	0.04%
2023/11/29	1	135.00	0	0.00	135.00	1	474	0.21%
2023/11/20	0	137.50	0	0.00	135.00	0	464	0.00%
2023/11/17	1	135.50	0	0.00	135.00	1	452	0.22%
2023/11/14	5	133.00	0	0.00	133.00	5	455	1.10%
2023/11/03	5	134.00	0	0.00	134.00	5	509	0.98%
2023/11/02	0	0.00	4	132.00	132.50	-4	532	-0.75%
2023/10/06	1	139.00	1	141.00	138.50	0	1,132	0.00%
2023/09/28	2	138.00	0	0.00	138.00	2	1,181	0.17%
2023/09/14	0	141.50	0	0.00	141.00	0	1,259	0.00%
2023/09/13	1	139.00	0	0.00	139.50	1	1,259	0.08%
2023/09/05	0	139.00	0	0.00	139.00	0	1,696	0.00%
2023/08/28	0	0.00	1	134.00	134.00	-1	1,695	-0.06%
2023/08/25	1	135.00	0	0.00	134.50	1	1,696	0.06%
2023/08/17	0	0.00	1	138.00	140.00	-1	1,707	-0.06%
2023/08/16	1.1	135.02	1	135.50	135.00	0.1	1,696	0.00%
2023/08/14	0	0.00	2	135.75	135.00	-2	1,686	-0.12%
2023/08/07	2	149.25	1	149.50	150.00	1	1,613	0.06%
2023/08/04	2	146.00	0	0.00	149.00	2	1,571	0.13%
2023/08/01	0	0.00	2	141.00	141.50	-2	1,483	-0.13%
2023/07/31	2	148.00	0	0.00	142.50	2	1,470	0.14%
2023/07/28	1	150.52	1	147.00	150.50	0	1,418	0.00%
2023/07/27	4.1	148.51	1	143.50	148.00	3.1	1,334	0.23%
2023/07/26	1	140.50	0.2	142.00	141.50	0.8	1,209	0.07%
2023/07/25	2	140.75	1	140.50	139.00	1	1,179	0.08%
2023/07/24	0	0.00	1	131.50	137.50	-1	1,103	-0.09%
2023/07/21	0.2	132.50	0	0.00	132.00	0.2	1,084	0.02%
2023/07/20	0	140.00	0	0.00	134.50	0	1,084	0.00%
2023/07/07	0	0.00	2	140.50	141.00	-2	1,037	-0.19%
2023/07/06	1	143.00	1	143.00	143.00	0	1,037	0.00%
2023/06/27	10	145.00	13	140.12	138.50	-3	1,006	-0.30%
2023/06/26	2	144.50	7	142.29	143.50	-5	997	-0.50%
2023/06/21	5	144.20	5	145.60	146.50	0	1,015	0.00%
2023/06/20	6	144.00	6	143.50	143.50	0	1,049	0.00%
2023/06/19	3	145.33	8	144.38	144.00	-5	1,045	-0.48%
2023/06/16	5	145.50	5	146.50	146.50	0	1,037	0.00%
2023/06/15	5	148.40	4	147.75	147.50	1	999	0.10%
2023/06/14	5	148.10	6	146.17	145.50	-1	955	-0.10%
2023/06/13	19	150.13	7	147.57	148.50	12	920	1.30%
2023/06/12	1	147.00	2	151.00	151.00	-1	706	-0.14%
2023/06/09	1	134.00	5	135.00	137.50	-4	624	-0.64%
2023/06/08	1	135.50	1	132.50	132.50	0	601	0.00%
2023/06/07	1	132.00	1	134.50	135.00	0	605	0.00%
2023/05/26	2	134.00	0	0.00	131.50	2	721	0.28%
2023/04/25	0	0.00	1	127.50	126.00	-1	955	-0.10%
2023/04/21	3	132.17	2	129.50	129.50	1	959	0.10%
2023/04/11	0	136.50	0.2	136.50	136.50	-0.2	938	-0.02%
2023/04/10	1	134.50	1	133.50	133.50	0	915	0.00%
2023/04/06	0	0.00	1	135.00	135.00	-1	895	-0.11%
2023/03/27	2.1	134.29	0	0.00	134.00	2.1	882	0.24%
2023/03/24	0.1	134.50	0	0.00	134.50	0.1	880	0.01%
2023/03/23	0	134.50	0	0.00	134.00	0	863	0.00%
2023/03/14	1	128.00	1	127.50	126.50	0	1,004	0.00%
2023/03/10	1	131.50	1	129.50	130.50	0	1,043	0.00%
2023/03/08	0	0.00	2	136.00	132.00	-2	1,049	-0.19%
2023/03/06	1	131.50	0	0.00	131.50	1	1,015	0.10%
2023/03/03	2	131.75	3	132.33	131.50	-1	1,062	-0.09%
2023/03/01	34	128.59	35	129.47	128.00	-1	1,085	-0.09%
2023/02/23	4	124.88	4	125.50	125.50	0	1,082	0.00%
2023/02/22	2	124.75	11	124.00	124.00	-9	1,128	-0.80%
2023/02/21	0	0.00	6	127.08	127.00	-6	1,171	-0.51%
2023/02/20	3	130.00	2	127.00	127.00	1	1,247	0.08%
2023/02/16	0	0.00	1	128.00	128.50	-1	1,308	-0.08%
2023/02/10	1	129.00	0	0.00	126.50	1	1,324	0.08%
2023/02/09	5	129.80	0	129.50	129.00	5	1,319	0.38%
2023/02/08	1	131.00	2	130.00	129.50	-1	1,306	-0.08%
2023/02/07	1	127.50	2	129.75	130.50	-1	1,292	-0.08%
2023/02/06	0	0.00	5	127.70	127.00	-5	1,294	-0.39%
2023/02/03	0	0.00	0	128.50	130.00	0	1,295	0.00%
2023/02/02	2	133.00	1	135.50	130.50	1	1,280	0.08%
2023/02/01	0	129.00	1	125.50	130.00	-1	1,219	-0.08%
2023/01/30	0	0.00	4	123.63	124.50	-4	1,167	-0.34%
2023/01/13	0	0.00	1	124.00	119.50	-1	1,151	-0.09%
2023/01/04	1	120.00	1	118.00	118.00	0	1,140	0.00%
2022/12/30	1	117.00	1	117.00	118.00	0	1,120	0.00%
2022/12/27	1	117.50	0	0.00	117.00	1	1,127	0.09%
2022/12/26	3	116.83	0	0.00	116.00	3	1,131	0.27%
2022/12/19	2	120.50	0	0.00	120.00	2	1,155	0.17%
2022/12/16	3	120.50	0	0.00	120.00	3	1,155	0.26%
2022/12/15	3	122.33	1	122.50	122.50	2	1,150	0.17%
2022/12/14	0	0.00	1	123.00	122.50	-1	1,143	-0.09%
2022/12/13	1	121.50	0	0.00	121.50	1	1,135	0.09%
2022/12/12	2	123.50	2	124.50	123.50	0	1,131	0.00%
2022/12/09	3	124.50	1	125.50	123.50	2	1,133	0.18%
2022/12/08	5	121.50	1	122.00	123.50	4	1,147	0.35%
2022/12/07	9	125.78	9	126.83	124.00	0	1,139	0.00%
2022/12/06	2	123.50	3.1	124.02	122.50	-1.1	1,065	-0.10%
2022/12/05	1	126.00	1.4	125.53	125.00	-0.4	1,058	-0.04%
2022/12/02	2	122.00	0	0.00	122.00	2	1,026	0.19%
2022/12/01	0.2	120.00	0	0.00	121.00	0.2	1,014	0.02%
2022/11/30	1	118.50	11.2	119.48	119.50	-10.2	999	-1.02%
2022/11/29	1	118.50	2.1	118.50	119.00	-1.1	991	-0.11%
2022/11/28	1	120.50	1	119.50	119.00	0	984	0.00%
2022/11/25	5	122.20	0	0.00	120.00	5	975	0.51%
2022/11/24	1	120.50	1	122.00	121.50	0	905	0.00%
2022/11/23	2	117.25	0	0.00	117.50	2	850	0.24%
2022/11/22	1.6	116.50	1	117.00	116.50	0.6	847	0.07%
2022/11/18	1	118.50	1	114.00	114.50	0	857	0.00%
2022/11/17	1	119.00	3	118.17	117.50	-2	811	-0.25%
2022/11/16	7	123.00	7	120.00	120.00	0	765	0.00%
2022/11/15	0	116.50	0	0.00	117.00	0	687	0.00%
2022/11/14	1	109.50	0	0.00	109.00	1	642	0.16%
2022/11/10	2	104.25	1	104.00	104.00	1	624	0.16%
2022/11/09	1	104.50	0	0.00	105.00	1	660	0.15%
2022/11/03	11	100.00	0	0.00	100.50	11	666	1.65%
2022/10/19	1	101.50	1	100.00	99.80	0	667	0.00%
2022/10/17	0	0.00	0.2	99.97	100.50	-0.2	672	-0.02%
2022/10/14	0.2	99.70	0	0.00	100.50	0.2	694	0.02%
2022/10/13	1	100.00	0	0.00	96.90	1	699	0.14%
2022/10/12	0	0.00	1	105.00	102.50	-1	687	-0.15%
2022/10/06	0	114.50	0	0.00	115.00	0	705	0.00%
2022/10/05	0	0.00	0.2	112.00	111.00	-0.2	704	-0.03%
2022/10/04	1	111.00	0	0.00	112.00	1	715	0.14%
2022/10/03	0.2	106.00	0	0.00	108.00	0.2	725	0.03%
2022/09/28	1	112.00	0	0.00	106.00	1	731	0.14%
2022/09/21	1	121.00	0	0.00	121.50	1	753	0.13%
2022/09/20	1	123.00	1	123.50	123.50	0	751	0.00%
2022/09/16	1	126.00	0	0.00	125.00	1	756	0.13%
2022/09/15	2	131.00	0	0.00	126.00	2	753	0.27%
2022/09/13	2	127.00	3	128.17	127.00	-1	712	-0.14%
2022/09/12	1	124.50	0	0.00	122.00	1	686	0.15%
2022/08/25	2	124.50	0	0.00	125.50	2	683	0.29%
2022/08/17	1	119.00	0	0.00	118.50	1	746	0.13%
2022/07/26	1	109.00	0	0.00	109.00	1	755	0.13%
2022/07/21	0	115.00	1	115.00	115.00	-1	777	-0.13%
2022/07/20	1	109.50	1	109.00	109.50	0	761	0.00%
2022/07/19	1	108.00	0	0.00	107.00	1	761	0.13%
2022/06/23	0	0.00	1	112.00	112.50	-1	787	-0.13%
2022/06/16	0	0.00	1	128.50	123.00	-1	786	-0.13%
2022/06/15	1	130.00	0	0.00	128.00	1	832	0.12%
2022/06/14	0	131.00	0	0.00	128.50	0	842	0.00%
2022/05/30	1	132.00	1	131.50	132.00	0	957	0.00%
2022/05/26	0	134.00	0	0.00	130.00	0	936	0.00%
2022/05/06	0	0.00	1	128.00	130.50	-1	1,088	-0.09%
2022/04/29	1	129.00	0	0.00	128.50	1	1,170	0.09%
2022/04/26	0	127.00	0	0.00	125.50	0	1,301	0.00%
2022/03/28	0	158.00	0	0.00	157.50	0	4,724	0.00%
2022/03/23	0	159.50	0	0.00	158.00	0	5,022	0.00%
2022/03/22	1	157.50	0	0.00	156.50	1	5,083	0.02%
2022/03/18	0	0.00	1	160.50	160.50	-1	5,145	-0.02%
2022/03/16	0	0.00	1	154.50	151.50	-1	5,441	-0.02%
2022/03/15	1	150.50	0	0.00	152.00	1	5,741	0.02%
2022/03/08	1	147.50	1	147.50	148.50	0	6,081	0.00%
2022/03/07	0	0.00	1	144.00	144.50	-1	6,110	-0.02%
2022/03/04	0	0.00	1	151.50	151.00	-1	6,153	-0.02%
2022/03/03	0	0.00	1	154.00	153.50	-1	6,193	-0.02%
2022/03/01	1	151.50	0	0.00	153.50	1	6,436	0.02%
2022/02/25	0	0.00	1	147.50	147.50	-1	6,490	-0.02%
2022/02/24	0	0.00	7	150.29	147.00	-7	6,540	-0.11%
2022/02/23	2	154.50	0	0.00	154.50	2	6,561	0.03%
2022/02/21	2	165.50	0	0.00	165.50	2	6,716	0.03%
2022/02/17	0	0.00	1	160.50	160.50	-1	7,265	-0.01%
2022/02/16	0	165.00	1	164.00	161.50	-1	7,487	-0.01%
2022/02/15	1	158.50	0	0.00	158.50	1	7,881	0.01%
2022/02/10	1	164.50	0	0.00	164.50	1	8,404	0.01%
2022/02/09	0	167.00	0	0.00	165.50	0	8,393	0.00%
2022/02/08	2	164.00	0	0.00	164.50	2	8,379	0.02%
2022/01/26	1	162.50	0	0.00	161.50	1	8,356	0.01%
2022/01/20	0	0.00	6	167.00	168.50	-6	8,312	-0.07%
2022/01/19	1	170.00	1	171.00	171.00	0	8,270	0.00%
2022/01/18	3	169.83	1	170.50	169.00	2	8,222	0.02%
2022/01/17	0	173.50	0	0.00	173.50	0	8,172	0.00%
2022/01/14	1	172.50	0	0.00	171.00	1	8,151	0.01%
2022/01/13	8	174.81	2	183.00	175.50	6	8,036	0.07%
2022/01/12	2	177.00	4	179.13	178.50	-2	7,845	-0.03%
2022/01/11	2	174.75	0	0.00	174.00	2	7,685	0.03%
2022/01/10	3	179.83	9	180.50	183.50	-6	7,646	-0.08%
2022/01/07	3	172.17	0	0.00	173.50	3	7,551	0.04%
2022/01/06	7	177.07	8	175.88	180.00	-1	7,403	-0.01%
2022/01/05	5	178.20	7	175.29	173.50	-2	7,219	-0.03%
2022/01/04	2	173.50	1	173.50	174.00	1	6,938	0.01%
2022/01/03	11	182.82	6	180.92	176.00	5	6,776	0.07%
2021/12/30	6	186.00	4	186.00	182.00	2	6,451	0.03%
2021/12/29	1	173.44	3	170.47	177.50	-2	5,685	-0.04%
2021/12/28	1	162.01	0	0.00	161.50	1	5,376	0.02%
2021/12/27	0	160.50	2	160.50	163.00	-2	5,321	-0.04%
2021/12/23	0	162.00	0	0.00	166.00	0	5,144	0.00%
2021/12/20	0	159.00	3	162.00	159.00	-3	4,964	-0.06%
2021/12/17	0	0.00	2	155.50	155.00	-2	4,954	-0.04%
2021/12/13	3	154.00	0	0.00	152.00	3	4,766	0.06%
2021/12/10	5	162.40	3	158.83	160.50	2	4,673	0.04%
2021/12/09	0	162.67	2.2	161.87	160.50	-2.2	4,402	-0.05%
2021/12/08	3	156.34	5	157.01	156.00	-2	4,097	-0.05%
2021/12/07	0	0.00	1	153.00	153.00	-1	4,001	-0.02%
2021/12/03	1	157.50	1	155.00	156.00	0	3,906	0.00%
2021/12/02	2	153.50	3	152.67	152.50	-1	3,764	-0.03%
2021/12/01	2	149.50	2	151.50	155.00	0	3,714	0.00%
2021/11/30	0	149.00	1	150.00	151.50	-1	3,675	-0.03%
2021/11/29	1	147.00	1	141.00	145.50	0	3,617	0.00%
2021/11/26	0	0.00	1	145.50	145.00	-1	3,581	-0.03%
2021/11/25	2	155.75	1	161.00	151.00	1	3,537	0.03%
2021/11/19	15.2	155.06	14	149.89	149.50	1.2	3,187	0.04%
2021/11/18	4	155.25	4	153.00	153.50	0	3,065	0.00%
2021/11/17	7	157.43	6	158.42	154.00	1	2,970	0.03%
2021/11/16	12	159.42	13	153.05	153.50	-1	2,715	-0.04%
2021/11/15	2	150.51	2	153.00	157.50	0	2,421	0.00%
2021/11/12	12	145.13	9	147.27	143.50	3	2,201	0.14%
2021/11/11	3	128.01	5	133.60	138.00	-2	1,786	-0.11%
2021/11/10	4.1	127.36	8	127.75	125.50	-3.9	1,480	-0.27%
2021/11/09	0	118.00	0	0.00	118.00	0	1,242	0.00%
2021/11/03	0	0.00	3	116.67	116.00	-3	1,244	-0.24%
2021/11/02	0	0.00	0	120.50	116.50	0	1,264	0.00%
2021/11/01	0	120.50	0	0.00	121.00	0	1,256	0.00%
2021/10/29	1	116.50	0	0.00	116.50	1	1,225	0.08%
2021/10/26	0	0.00	1	116.50	116.50	-1	1,231	-0.08%
2021/10/19	0	0.00	2	114.00	114.00	-2	1,675	-0.12%
2021/10/18	1	116.50	2	115.00	112.00	-1	1,690	-0.06%
2021/10/15	0	115.50	1	117.00	117.00	-1	1,576	-0.06%
2021/10/13	1	105.00	0	0.00	104.50	1	1,487	0.07%
2021/10/07	2	112.50	0	0.00	112.50	2	1,541	0.13%
2021/09/30	0	0.00	2	113.00	113.00	-2	1,568	-0.13%
2021/09/29	1	112.00	0	0.00	112.00	1	1,564	0.06%
2021/09/24	11	119.77	30.2	122.49	121.50	-19.2	1,463	-1.31%
2021/09/17	0	115.50	0	0.00	116.00	0	1,366	0.00%
2021/09/16	1	113.00	0	0.00	113.00	1	1,383	0.07%
2021/09/15	1	113.00	0	0.00	114.00	1	1,394	0.07%
2021/09/10	0	117.00	0	0.00	116.50	0	1,393	0.00%
2021/09/09	1	115.50	0	0.00	115.50	1	1,391	0.07%
2021/09/08	2	113.75	0	0.00	113.00	2	1,391	0.14%
2021/09/07	0	0.00	9	114.11	114.50	-9	1,386	-0.65%
2021/09/06	7	117.93	1	118.00	116.00	6	1,385	0.43%
2021/09/03	0	116.50	0	0.00	118.00	0	1,374	0.00%
2021/08/30	3	117.00	0	0.00	116.00	3	1,325	0.23%
2021/08/26	1	115.50	0	0.00	116.00	1	1,313	0.08%
2021/08/25	5	115.30	0	116.00	115.50	5	1,298	0.38%
2021/08/24	1	114.50	0	0.00	114.50	1	1,285	0.08%
2021/08/20	0	0.00	2	109.00	110.50	-2	1,278	-0.16%
2021/08/19	1	110.50	0	0.00	110.50	1	1,276	0.08%
2021/08/18	0	0.00	2	106.75	110.00	-2	1,256	-0.16%
2021/08/17	1	105.50	1	107.00	105.50	0	1,253	0.00%
2021/08/16	1	107.00	1	108.00	107.00	0	1,251	0.00%
2021/08/13	1	108.00	0	0.00	108.00	1	1,246	0.08%
2021/08/11	0	0.00	2	110.50	110.00	-2	1,245	-0.16%
2021/08/10	0	0.00	1	110.50	112.00	-1	1,249	-0.08%
2021/08/05	0	117.25	1	117.00	117.50	-1	1,250	-0.08%
2021/08/04	0	114.53	0	0.00	113.50	0	1,259	0.00%
2021/08/03	1	114.00	0	0.00	112.50	1	1,277	0.08%
2021/08/02	0	113.50	4	111.88	112.50	-4	1,272	-0.31%
2021/07/30	2	112.00	1	111.50	111.00	1	1,281	0.08%
2021/07/29	1	113.50	0	0.00	114.50	1	1,270	0.08%
2021/07/28	3	112.67	8	108.50	112.50	-5	1,263	-0.40%
2021/07/27	41	125.09	8	116.00	114.50	33	1,242	2.66%
2021/07/26	4.2	125.21	3	125.50	126.50	1.2	1,043	0.11%
2021/07/23	0	0.00	7	127.50	128.00	-7	958	-0.73%
2021/07/15	1	117.00	0	0.00	118.50	1	844	0.12%
2021/07/14	2	117.00	0	0.00	118.00	2	821	0.24%
2021/07/12	2	115.50	0	0.00	116.00	2	821	0.24%
2021/07/08	0	0.00	2	111.00	112.00	-2	884	-0.23%
2021/07/07	0	0.00	2	112.00	110.50	-2	922	-0.22%
2021/07/02	2	110.00	2	109.50	110.50	0	1,044	0.00%
2021/07/01	0	0.00	1	109.00	107.50	-1	1,102	-0.09%
2021/06/15	2	106.50	0	0.00	106.50	2	1,237	0.16%
2021/06/10	2	104.25	0	0.00	104.50	2	1,234	0.16%
2021/06/08	0	0.00	1	101.50	101.00	-1	1,237	-0.08%
2021/06/03	1	103.00	2	102.50	104.00	-1	1,269	-0.08%
2021/05/25	0	0.00	1	99.90	100.00	-1	1,317	-0.08%
2021/05/24	0	0.00	1	97.30	96.40	-1	1,325	-0.08%
2021/05/18	5	93.80	5	94.22	93.90	0	1,368	0.00%
2021/05/17	0	0.00	1	88.80	89.00	-1	1,372	-0.07%
2021/05/14	1	97.90	0	0.00	96.50	1	1,363	0.07%
2021/05/12	1	95.10	8	98.75	94.60	-7	1,359	-0.51%
2021/05/11	2	104.00	2	105.00	104.00	0	1,337	0.00%
2021/05/06	3	112.00	0	0.00	112.00	3	1,375	0.22%
2021/05/05	1	116.00	0	0.00	111.50	1	1,396	0.07%
2021/05/04	3	111.67	3	113.50	115.00	0	1,450	0.00%
2021/05/03	3	113.33	0	0.00	112.50	3	1,499	0.20%
2021/04/29	1	119.50	0	0.00	119.00	1	1,865	0.05%
2021/04/26	0	0.00	2	116.00	116.00	-2	2,240	-0.09%
2021/04/23	1	117.00	1	118.00	117.50	0	2,371	0.00%
2021/04/20	2	118.50	0	0.00	118.50	2	2,635	0.08%
2021/04/19	1	119.00	0	0.00	118.50	1	2,663	0.04%
2021/04/16	3	121.50	1	120.50	120.50	2	2,706	0.07%
2021/04/15	0	0.00	1	121.00	122.00	-1	2,685	-0.04%
2021/04/14	4	118.88	6	117.25	121.00	-2	2,743	-0.07%
2021/04/13	3	121.33	1.1	122.36	118.00	1.9	2,743	0.07%
2021/04/12	5	123.40	9	124.06	122.00	-4	2,727	-0.15%
2021/04/09	0	0.00	4	119.63	121.00	-4	2,677	-0.15%
2021/04/08	2	121.00	29	121.50	121.00	-27	2,686	-1.00%
2021/04/07	3	121.17	0	0.00	121.00	3	2,686	0.11%
2021/04/06	33	119.53	21	118.74	121.00	12	2,644	0.45%
2021/03/31	1	114.00	0	0.00	112.50	1	2,577	0.04%
2021/03/23	1	111.00	0	0.00	110.00	1	2,628	0.04%
2021/03/22	1	109.00	0	0.00	112.00	1	2,630	0.04%
2021/03/19	1	108.00	0	0.00	108.00	1	2,647	0.04%
2021/03/18	1	109.50	13	108.04	108.00	-12	2,658	-0.45%
2021/03/12	3	109.00	0	0.00	109.00	3	2,897	0.10%
2021/03/10	0	0.00	1	106.50	106.00	-1	2,913	-0.03%
2021/03/09	1	105.00	0	0.00	104.00	1	2,924	0.03%
2021/03/03	0	0.00	0	112.50	114.00	0	3,117	0.00%
2021/02/24	0	0.00	2	118.50	116.50	-2	3,208	-0.06%
2021/02/23	7	117.00	0	0.00	117.50	7	3,218	0.22%
2021/02/22	3	118.00	0	0.00	117.50	3	3,219	0.09%
2021/02/19	1	116.01	0	0.00	117.00	1	3,228	0.03%
2021/02/18	3	116.67	2	117.00	117.00	1	3,252	0.03%
2021/02/17	1	117.00	0	0.00	116.50	1	3,354	0.03%
2021/02/04	1	113.00	0	0.00	112.50	1	3,392	0.03%
2021/01/29	1	117.00	0	0.00	113.50	1	3,475	0.03%
2021/01/28	2	116.25	0	0.00	116.00	2	3,463	0.06%
2021/01/27	0	119.50	0	0.00	120.50	0	3,439	0.00%
2021/01/25	1	126.00	1	125.00	124.00	0	3,369	0.00%
2021/01/22	16	128.94	11	129.36	127.50	5	3,298	0.15%
2021/01/21	8	125.31	15	126.77	130.50	-7	2,918	-0.24%
2021/01/20	1	120.50	5	119.50	119.00	-4	2,657	-0.15%
2021/01/19	8	124.31	3	123.33	123.00	5	2,601	0.19%
2021/01/18	1	119.00	4	122.75	121.50	-3	2,501	-0.12%
2021/01/15	4	123.00	7	121.64	118.00	-3	2,363	-0.13%
2021/01/14	4	116.63	2	117.50	118.00	2	2,176	0.09%
2021/01/13	0	0.00	3	116.00	119.00	-3	2,130	-0.14%
2021/01/12	6	116.00	8	115.50	114.50	-2	2,086	-0.10%
2021/01/11	1	115.50	6	118.08	119.00	-5	2,053	-0.24%
2021/01/08	4	114.88	1	114.00	114.50	3	2,064	0.15%
2021/01/07	5	118.60	13	118.46	117.00	-8	2,052	-0.39%
2021/01/06	22	115.73	2	115.50	115.50	20	1,984	1.01%
2021/01/05	1	114.50	0	0.00	113.50	1	1,955	0.05%
2021/01/04	3	115.33	1	116.50	116.50	2	2,054	0.10%
2020/12/31	1	114.50	0	0.00	116.50	1	2,071	0.05%
2020/12/30	1	114.50	0	0.00	115.00	1	2,048	0.05%
2020/12/29	0	0.00	3	113.50	113.50	-3	2,038	-0.15%
2020/12/28	0	0.00	1	113.50	113.50	-1	2,047	-0.05%
2020/12/25	0	0.00	2	110.75	110.50	-2	2,020	-0.10%
2020/12/24	1	111.00	2	110.00	109.50	-1	2,038	-0.05%
2020/12/23	7	108.86	6	110.00	109.50	1	2,037	0.05%
2020/12/22	0	0.00	2	106.25	106.00	-2	2,034	-0.10%
2020/12/21	2	105.00	0	0.00	106.00	2	2,054	0.10%
2020/12/16	3	109.83	0	0.00	109.50	3	2,080	0.14%
2020/12/11	0	0.00	1	112.00	111.00	-1	2,207	-0.05%
2020/12/10	2	113.25	0	0.00	113.50	2	2,224	0.09%
2020/12/09	2	118.00	0	0.00	117.00	2	2,205	0.09%
2020/12/08	1	116.50	1	113.00	118.00	0	2,130	0.00%
2020/12/07	1	111.50	2	112.50	112.00	-1	2,073	-0.05%
2020/12/04	1	112.50	0	0.00	112.50	1	2,115	0.05%
2020/12/03	1	113.50	0	0.00	112.00	1	2,135	0.05%
2020/12/02	1	113.50	0	0.00	113.50	1	2,157	0.05%
2020/11/30	0	0.00	1	113.00	112.00	-1	2,171	-0.05%
2020/11/27	2	116.75	2	116.75	114.50	0	2,160	0.00%
2020/11/26	0	0.00	1	114.50	114.50	-1	2,035	-0.05%
2020/11/24	0.1	111.50	0	0.00	111.00	0.1	2,197	0.00%
2020/11/17	0	0.00	1	112.00	110.00	-1	2,951	-0.03%
2020/11/16	2	113.75	0	0.00	112.50	2	2,987	0.07%
2020/11/09	0	0.00	2	110.00	111.00	-2	2,959	-0.07%
2020/11/06	2	106.00	0	0.00	105.50	2	2,978	0.07%
2020/11/04	2	103.00	2	103.50	104.50	0	3,109	0.00%
2020/11/03	4	102.00	7	102.36	103.00	-3	3,142	-0.10%
2020/11/02	6	100.50	7	101.14	100.50	-1	3,229	-0.03%
2020/10/29	2	101.00	0	0.00	103.00	2	3,433	0.06%
2020/10/16	1	111.00	1	106.50	107.50	0	5,445	0.00%
2020/10/13	1	111.00	1	111.50	109.00	0	5,593	0.00%
2020/10/12	3	112.50	2	112.00	110.50	1	5,661	0.02%
2020/10/08	0	0.00	1	108.00	109.50	-1	5,701	-0.02%
2020/10/06	0	0.00	1	106.00	106.00	-1	5,798	-0.02%
2020/09/30	0	0.00	1	104.00	103.50	-1	6,204	-0.02%
2020/09/29	0	0.00	2	104.00	103.00	-2	6,293	-0.03%
2020/09/28	2	102.00	1	103.00	102.00	1	6,329	0.02%
2020/09/25	3	102.00	2	100.50	100.00	1	6,383	0.02%
2020/09/24	3	102.83	4	103.75	103.50	-1	6,446	-0.02%
2020/09/23	0	0.00	1	103.00	104.00	-1	6,592	-0.02%
2020/09/22	1	102.00	0	0.00	102.00	1	6,761	0.01%
2020/09/21	1	104.00	1	103.50	103.00	0	6,864	0.00%
2020/09/18	1	107.50	5	107.70	107.00	-4	6,860	-0.06%
2020/09/17	0	0.00	3	104.00	104.00	-3	6,801	-0.04%
2020/09/16	5	103.10	1	103.00	102.00	4	6,799	0.06%
2020/09/15	1	102.00	0	0.00	101.50	1	6,786	0.01%
2020/09/14	1	102.00	3	104.17	104.50	-2	6,762	-0.03%
2020/09/11	1	102.00	0	0.00	102.00	1	6,757	0.01%
2020/09/09	1	100.50	1	102.50	106.50	0	6,733	0.00%
2020/09/07	3	106.50	0	0.00	104.00	3	6,735	0.04%
2020/09/04	0	0.00	1	104.50	108.50	-1	6,741	-0.01%
2020/09/03	3	110.17	0	0.00	108.50	3	6,756	0.04%
2020/09/01	1	110.50	0	0.00	110.00	1	7,033	0.01%
2020/08/31	2	112.25	1	111.00	112.00	1	7,035	0.01%
2020/08/28	4	108.13	5	108.90	113.00	-1	6,965	-0.01%
2020/08/27	19	119.71	7	118.43	116.00	12	6,843	0.18%
2020/08/26	5	114.50	10	116.20	119.00	-5	6,438	-0.08%
2020/08/25	0	0.00	2	107.50	108.50	-2	6,257	-0.03%
2020/08/24	1	101.00	2	103.50	103.50	-1	6,248	-0.02%
2020/08/21	6	102.50	10	101.09	102.50	-4	6,346	-0.06%
2020/08/20	2	96.00	12	93.73	95.60	-10	6,334	-0.16%
2020/08/19	2	102.75	2	102.25	102.50	0	6,482	0.00%
2020/08/18	1	107.50	3	105.00	104.50	-2	6,521	-0.03%
2020/08/17	6	107.92	1	107.00	107.50	5	6,578	0.08%
2020/08/14	0	0.00	1	108.50	108.50	-1	6,652	-0.02%
2020/08/13	5	109.70	3	107.83	106.00	2	6,622	0.03%
2020/08/12	3	106.33	0	0.00	110.00	3	6,552	0.05%
2020/08/11	11	111.86	2	109.00	109.00	9	6,493	0.14%
2020/08/10	1	120.00	1	116.00	116.00	0	6,522	0.00%
2020/08/07	1	117.50	1	116.50	119.00	0	6,507	0.00%
2020/08/06	9	119.83	5	122.20	119.50	4	6,516	0.06%
2020/08/05	5	119.40	6	119.25	119.00	-1	6,502	-0.02%
2020/08/04	2	115.00	1	116.50	114.50	1	6,440	0.02%
2020/08/03	6	115.75	1	114.50	113.50	5	6,399	0.08%
2020/07/31	1	117.50	3	117.33	118.00	-2	6,355	-0.03%
2020/07/30	8	117.19	6	116.33	115.50	2	6,302	0.03%
2020/07/29	4	114.88	2	114.25	114.50	2	6,175	0.03%
2020/07/28	10	123.90	10	127.70	116.00	0	5,977	0.00%
2020/07/27	9	122.78	7	123.50	125.50	2	5,458	0.04%
2020/07/24	3	110.83	16	110.78	114.50	-13	5,096	-0.26%
2020/07/23	5	105.10	8	106.06	104.50	-3	4,738	-0.06%
2020/07/22	5	102.60	0	0.00	103.00	5	4,684	0.11%
2020/07/21	0	0.00	3	102.67	104.50	-3	4,631	-0.06%
2020/07/20	2	98.40	1	98.90	98.10	1	4,580	0.02%
2020/07/17	7	104.71	3	103.83	102.00	4	4,544	0.09%
2020/07/16	4	105.25	4	102.88	102.00	0	4,447	0.00%
2020/07/15	1	106.00	6	108.25	107.50	-5	4,375	-0.11%
2020/07/14	5	107.10	6	106.08	104.00	-1	4,360	-0.02%
2020/07/13	9	107.50	7	110.93	106.00	2	4,321	0.05%
2020/07/10	18	109.75	11	111.05	106.00	7	4,256	0.16%
2020/07/09	1	97.80	0	0.00	105.50	1	3,955	0.03%
2020/07/08	1	94.10	4	93.48	96.00	-3	3,875	-0.08%
2020/07/07	2	91.60	1	91.90	90.90	1	3,824	0.03%
2020/07/06	2	92.80	0	0.00	92.60	2	3,817	0.05%
2020/07/03	6	93.10	6	91.78	91.40	0	3,805	0.00%
2020/07/02	4	91.60	26	90.39	91.40	-22	3,738	-0.59%
2020/07/01	27	86.72	14	87.86	88.40	13	3,562	0.36%
2020/06/30	4	83.60	9	83.74	85.40	-5	3,388	-0.15%
2020/06/29	0	0.00	1	81.30	81.10	-1	3,278	-0.03%
2020/06/24	1	83.00	3	83.63	82.70	-2	3,266	-0.06%
2020/06/23	6	81.40	0	0.00	80.90	6	3,233	0.19%
2020/06/22	2	82.40	0	0.00	81.50	2	3,238	0.06%
2020/06/17	1	81.40	0	0.00	81.30	1	3,267	0.03%
2020/06/16	3	81.87	4	82.08	81.50	-1	3,290	-0.03%
2020/06/15	6	82.22	5	82.88	81.20	1	3,293	0.03%
2020/06/12	2	79.05	1	78.10	80.70	1	3,257	0.03%
2020/06/11	2	79.80	8	81.38	79.80	-6	3,253	-0.18%
2020/06/10	9	82.46	7	82.47	82.00	2	3,239	0.06%
2020/06/09	14	84.54	12	84.38	83.20	2	3,229	0.06%
2020/06/08	5	80.98	0	0.00	80.30	5	3,041	0.16%
2020/06/05	2	80.20	7	79.90	79.60	-5	3,026	-0.17%
2020/06/04	1	79.60	1	79.40	79.40	0	3,026	0.00%
2020/06/03	0	0.00	2	79.70	79.60	-2	3,037	-0.07%
2020/06/02	1	80.40	4	80.75	80.20	-3	3,023	-0.10%
2020/06/01	3	80.80	0	0.00	80.60	3	3,010	0.10%
2020/05/29	0	0.00	3	80.33	81.90	-3	2,978	-0.10%
2020/05/28	11	82.03	1	83.10	80.50	10	2,939	0.34%
2020/05/27	3	78.87	1	79.10	79.20	2	2,822	0.07%
2020/05/26	4	79.73	4	80.25	78.60	0	2,804	0.00%
2020/05/25	4	75.80	0	0.00	76.50	4	2,606	0.15%
2020/05/21	2	72.45	14	74.16	76.20	-12	2,512	-0.48%
2020/05/20	1	71.10	0	0.00	70.60	1	2,477	0.04%
2020/05/18	1	70.80	0	0.00	69.20	1	2,642	0.04%
2020/05/15	9	72.22	0	0.00	72.10	9	2,644	0.34%
2020/05/14	1	76.80	1	76.10	74.50	0	2,569	0.00%
2020/05/13	3	76.33	1	77.70	77.80	2	2,537	0.08%
2020/05/12	2	76.45	2	76.80	76.00	0	2,508	0.00%
2020/05/11	1	73.10	5	74.14	77.00	-4	2,486	-0.16%
2020/05/07	2	72.05	0	0.00	72.00	2	2,450	0.08%
2020/05/05	0	0.00	1	73.00	73.00	-1	2,484	-0.04%
2020/04/30	2	72.80	6	73.17	74.50	-4	2,457	-0.16%
2020/04/28	1	70.70	1	71.90	71.30	0	2,428	0.00%
2020/04/27	1	70.60	1	70.50	70.90	0	2,434	0.00%
2020/04/23	6	68.80	0	0.00	67.80	6	2,481	0.24%
2020/04/22	1	67.70	0	0.00	67.80	1	2,488	0.04%
2020/04/21	1	69.00	0	0.00	66.10	1	2,483	0.04%
2020/04/20	1	70.30	0	0.00	70.20	1	2,541	0.04%
2020/04/17	2	74.35	2	72.20	71.20	0	2,561	0.00%
2020/04/16	1	66.90	2	68.85	69.10	-1	2,429	-0.04%
2020/04/14	1	67.10	1	67.60	67.40	0	2,439	0.00%
2020/04/13	3	68.13	2	67.95	67.50	1	2,454	0.04%
2020/04/09	0	0.00	2	63.40	64.00	-2	2,456	-0.08%
2020/04/08	0	0.00	5	60.64	64.00	-5	2,452	-0.20%
2020/04/07	0	0.00	7	58.41	58.60	-7	2,420	-0.29%
2020/03/30	0	0.00	1	55.40	55.70	-1	2,599	-0.04%
2020/03/27	2	56.60	1	57.50	55.50	1	2,666	0.04%
2020/03/26	3	56.80	0	0.00	57.00	3	2,717	0.11%
2020/03/25	3	57.30	0	0.00	56.80	3	2,836	0.11%
2020/03/24	3	52.30	0	0.00	53.10	3	2,920	0.10%
2020/03/20	1	52.60	0	0.00	51.00	1	3,292	0.03%
2020/03/19	0	0.00	3	48.83	47.90	-3	3,348	-0.09%
2020/03/18	0	0.00	1	55.00	53.20	-1	3,810	-0.03%
2020/03/16	3	60.73	3	60.77	57.80	0	4,502	0.00%
2020/03/13	1	56.00	1	57.30	61.70	0	4,494	0.00%
2020/03/12	2	62.95	1	64.00	61.70	1	4,473	0.02%
2020/03/11	2	69.45	1	68.90	68.50	1	4,411	0.02%
2020/03/09	2	73.00	0	0.00	70.00	2	4,410	0.05%
2020/03/06	1	74.80	0	0.00	74.50	1	4,460	0.02%
2020/03/02	1	76.50	0	0.00	77.00	1	4,844	0.02%
2020/02/27	1	77.40	2	80.25	77.20	-1	5,124	-0.02%
2020/02/24	0	0.00	1	84.70	84.00	-1	5,499	-0.02%
2020/02/21	0	0.00	1	88.90	87.10	-1	5,475	-0.02%
2020/02/20	2	87.55	1	88.30	88.70	1	5,445	0.02%
2020/02/18	0	0.00	5	85.46	84.50	-5	5,405	-0.09%
2020/02/17	1	85.80	1	86.50	86.00	0	5,409	0.00%
2020/02/14	1	85.50	1	84.80	85.20	0	5,382	0.00%
2020/02/12	0	0.00	1.1	86.15	85.60	-1.1	5,400	-0.02%
2020/02/11	2	84.60	1	84.50	84.70	1	5,371	0.02%
2020/02/10	1	83.80	5	81.76	83.80	-4	5,405	-0.07%
2020/02/07	2	85.35	0	0.00	82.90	2	5,443	0.04%
2020/02/06	0	0.00	87	82.90	85.00	-87	5,445	-1.60%
2020/02/05	1	82.00	0	0.00	81.40	1	5,505	0.02%
2020/02/04	0	0.00	48	81.44	81.20	-48	5,531	-0.87%
2020/02/03	1	75.90	1	79.40	79.50	0	5,652	0.00%
2020/01/31	3	79.83	0	0.00	80.20	3	5,720	0.05%
2020/01/20	0	0.00	1	85.70	85.60	-1	5,885	-0.02%
2020/01/17	140	85.76	0	0.00	85.60	140	5,907	2.37%	大買/鉅額交易
2020/01/15	0	0.00	1	85.40	85.00	-1	5,958	-0.02%
2020/01/14	1	85.40	1	86.60	85.50	0	6,067	0.00%
2020/01/13	2	83.70	2.1	84.10	85.00	-0.1	6,220	0.00%
2020/01/10	1	82.40	0	0.00	81.80	1	6,432	0.02%
2020/01/08	0	0.00	2	81.80	81.90	-2	6,407	-0.03%
2020/01/06	1	84.20	5	83.20	82.40	-4	6,330	-0.06%
2020/01/03	4	87.45	3	87.83	85.10	1	6,288	0.02%
2020/01/02	4	87.13	0	0.00	86.30	4	6,236	0.06%
2019/12/31	2	85.45	0	0.00	85.60	2	6,183	0.03%
2019/12/30	2	86.60	1.2	88.00	86.00	0.8	6,163	0.01%
2019/12/27	1.4	87.53	5	87.80	88.00	-3.6	6,103	-0.06%
2019/12/25	1	86.10	2	86.00	86.10	-1	5,959	-0.02%
2019/12/24	4	87.93	0	0.00	86.30	4	5,921	0.07%
2019/12/23	12	88.48	8	89.05	87.10	4	5,842	0.07%
2019/12/20	3	87.53	5	86.52	86.30	-2	5,760	-0.03%
2019/12/19	1	90.20	1	90.10	90.10	0	5,626	0.00%
2019/12/18	13	92.57	16	93.34	93.50	-3	5,518	-0.05%
2019/12/17	3	88.00	4	88.08	89.00	-1	5,196	-0.02%
2019/12/16	9	88.29	4	87.35	87.00	5	5,144	0.10%
2019/12/13	4	89.33	5	88.40	87.00	-1	5,050	-0.02%
2019/12/12	23	83.75	26	85.54	88.70	-3	4,555	-0.07%
2019/12/11	2	77.80	8	77.99	80.70	-6	4,124	-0.15%
2019/12/10	0	0.00	5	73.30	73.40	-5	3,806	-0.13%
2019/12/09	1	73.50	0	0.00	73.00	1	3,782	0.03%
2019/12/05	10	73.00	10	72.50	72.70	0	3,730	0.00%
2019/12/03	11	73.85	12	74.09	73.80	-1	3,659	-0.03%
2019/12/02	21	75.88	16	76.48	73.50	5	3,577	0.14%
2019/11/29	21	73.52	22	74.35	73.50	-1	3,316	-0.03%
2019/11/28	0	0.00	5	74.34	74.40	-5	3,237	-0.15%
2019/11/27	7	73.00	5	72.60	72.90	2	3,171	0.06%
2019/11/26	6	74.82	4	74.30	73.80	2	3,098	0.06%
2019/11/25	2	71.10	119	70.15	71.20	-117	2,789	-4.19%	大賣/鉅額交易
2019/11/22	2	65.65	0	0.00	66.20	2	2,431	0.08%
2019/11/19	10	64.00	0	0.00	63.70	10	2,301	0.43%
2019/11/18	0	0.00	1	65.30	65.70	-1	2,263	-0.04%
2019/11/13	0	0.00	1	62.00	62.20	-1	2,094	-0.05%
2019/11/08	1	64.60	1	64.20	64.00	0	2,014	0.00%
2019/11/07	48	66.86	1	66.80	65.30	47	1,977	2.38%
2019/11/06	1	66.50	1	66.50	66.00	0	1,901	0.00%
2019/11/05	2	65.65	0	0.00	65.80	2	1,824	0.11%
2019/11/04	0	0.00	3	66.30	66.50	-3	1,785	-0.17%
2019/11/01	0	0.00	2	65.00	64.50	-2	1,684	-0.12%
2019/10/31	64	64.90	3	65.00	64.80	61	1,645	3.71%
2019/10/30	5	63.22	3	64.13	64.20	2	1,490	0.13%
2019/10/29	8	63.08	8	62.23	63.50	0	1,389	0.00%
2019/10/28	5	59.20	5	59.10	59.10	0	1,182	0.00%
2019/10/25	6	59.32	0	0.00	59.50	6	1,149	0.52%
2019/10/24	2	58.80	0	0.00	59.80	2	1,111	0.18%
2019/10/22	2	59.65	5	59.24	59.40	-3	1,005	-0.30%
2019/10/21	2	58.00	2	58.15	58.50	0	878	0.00%
2019/10/18	2	54.80	3	56.17	56.90	-1	639	-0.16%
2019/09/25	0	0.00	2	52.10	51.50	-2	416	-0.48%
2019/09/23	1	52.30	0	0.00	52.00	1	403	0.25%
2019/09/19	2	51.00	0	0.00	51.30	2	370	0.54%
2019/09/10	0	0.00	0.4	49.00	49.25	-0.4	349	-0.12%
2019/08/23	0	0.00	0	49.50	49.15	0	379	0.00%
2019/08/20	0	0.00	2	49.50	49.50	-2	381	-0.52%
2019/08/19	2	49.75	0	0.00	49.50	2	380	0.53%
2019/07/24	0	0.00	14	54.43	53.70	-14	388	-3.60%
2019/07/23	0	0.00	10	52.10	52.10	-10	366	-2.73%
2019/07/22	1	51.50	1	52.50	52.70	0	370	0.00%
2019/07/19	20	53.25	0	0.00	51.70	20	362	5.52%
2019/05/15	1	50.70	0	0.00	50.70	1	788	0.13%
2019/05/13	2	51.90	0	0.00	50.00	2	798	0.25%
2019/05/08	0	0.00	1	53.70	53.60	-1	776	-0.13%
2019/05/03	1	54.60	0	0.00	54.60	1	772	0.13%
2019/04/29	1	54.00	0	0.00	53.50	1	772	0.13%
2019/04/26	4	55.25	3	55.10	55.00	1	761	0.13%
2019/04/19	2	57.50	1	59.00	57.50	1	750	0.13%
2019/04/18	5	59.58	4	59.98	58.10	1	742	0.13%
2019/04/17	0	0.00	5	57.58	57.90	-5	650	-0.77%
2019/04/16	4	55.15	0	0.00	55.60	4	611	0.65%
2019/04/11	2	55.55	1	55.20	55.20	1	601	0.17%
2019/04/10	2	55.90	0	0.00	56.70	2	585	0.34%
2019/04/09	4	57.08	3	56.73	56.40	1	579	0.17%
2019/04/08	1	57.30	0	0.00	56.80	1	563	0.18%
2019/04/03	0	0.00	4	55.60	55.50	-4	536	-0.75%
2019/03/21	0	0.00	2	54.35	54.20	-2	512	-0.39%
2019/03/20	2	54.75	0	0.00	54.40	2	512	0.39%
2019/03/19	2	55.50	0	0.00	54.50	2	512	0.39%
2019/03/18	2	54.60	0	0.00	54.40	2	504	0.40%
2019/03/13	0	0.00	0.3	54.50	54.50	-0.3	503	-0.05%
2019/02/27	2	55.35	0.3	55.00	54.60	1.8	530	0.33%
2019/02/25	0	0.00	1	56.20	56.50	-1	580	-0.17%
2019/02/18	1.5	55.47	0	0.00	56.80	1.5	532	0.28%
2019/02/12	0	0.00	1	51.90	52.20	-1	502	-0.20%
2019/01/15	1	49.15	0	0.00	49.15	1	485	0.21%
2018/10/12	0	0.00	2	47.00	47.40	-2	471	-0.42%
2018/06/12	1	78.20	0	0.00	77.30	1	2,859	0.03%
2018/06/08	0	0.00	3	77.43	77.90	-3	2,925	-0.10%
2018/06/07	0	0.00	1	80.70	79.10	-1	3,037	-0.03%
2018/06/06	1	78.60	0	0.00	79.20	1	3,049	0.03%
2018/06/05	0	0.00	6	77.50	80.00	-6	3,040	-0.20%
2018/06/04	0	0.00	1	77.40	76.10	-1	2,995	-0.03%
2018/05/30	7	76.64	4	77.20	75.20	3	3,082	0.10%
2018/05/28	0	0.00	1	72.70	74.20	-1	3,268	-0.03%
2018/05/25	3	76.40	0	0.00	74.80	3	3,267	0.09%
2018/05/24	1	79.70	0	0.00	79.00	1	3,286	0.03%
2018/05/22	1	73.70	0	0.00	72.80	1	3,263	0.03%
2018/05/18	1	76.30	0	0.00	75.60	1	3,248	0.03%
2018/05/17	0	0.00	5	76.74	73.60	-5	3,221	-0.16%
2018/05/16	3	77.37	7	80.07	79.70	-4	3,166	-0.13%
2018/05/15	3	72.60	0	0.00	74.00	3	3,099	0.10%
2018/05/14	0	0.00	3	65.00	67.50	-3	3,084	-0.10%
2018/05/09	0	0.00	1	61.10	61.00	-1	3,042	-0.03%
2018/05/08	0	0.00	1	58.00	59.00	-1	3,009	-0.03%
2018/05/07	1	56.00	1	56.10	56.30	0	2,979	0.00%
2018/05/04	1	58.30	0	0.00	58.30	1	2,960	0.03%
2018/05/03	1	58.50	0	0.00	58.20	1	2,940	0.03%
2018/04/26	0	0.00	6	58.20	58.20	-6	2,971	-0.20%
2018/04/23	0	0.00	2	58.10	58.20	-2	2,953	-0.07%
2018/04/18	0	0.00	3	57.80	57.90	-3	2,976	-0.10%
2018/04/17	0	0.00	3	57.80	57.90	-3	2,953	-0.10%
2018/04/13	3	57.50	0	0.00	57.50	3	2,892	0.10%
2018/04/11	10	57.05	2	57.00	57.20	8	2,869	0.28%
2018/04/10	44	57.00	0	0.00	56.90	44	2,836	1.55%
2018/04/03	6	57.57	0	0.00	57.60	6	2,713	0.22%
2018/04/02	13	58.12	17	57.66	57.70	-4	2,627	-0.15%
2018/03/29	0	0.00	1	48.60	47.50	-1	2,329	-0.04%
2018/03/28	0	0.00	1	48.00	47.85	-1	2,328	-0.04%
2018/03/27	2	48.00	5	48.05	47.50	-3	2,300	-0.13%
2018/03/26	0	0.00	4	48.00	48.70	-4	2,222	-0.18%
2018/03/23	3	47.00	0	0.00	46.95	3	2,161	0.14%
2018/03/22	1	47.85	0	0.00	47.55	1	2,118	0.05%
2018/03/21	2	47.05	0	0.00	46.90	2	2,072	0.10%
2018/03/20	0	0.00	1	46.00	46.60	-1	2,026	-0.05%
2018/03/19	7	46.51	0	0.00	45.80	7	2,005	0.35%
2018/03/16	1	45.10	1	45.30	45.00	0	1,914	0.00%
2018/03/15	0	0.00	1	45.10	45.20	-1	1,896	-0.05%
2018/03/14	0	0.00	6	44.93	44.85	-6	1,907	-0.31%
2018/03/13	1	45.00	1	45.00	44.70	0	1,864	0.00%
2018/03/12	0	0.00	22	43.50	43.65	-22	1,751	-1.26%
2018/03/09	0	0.00	3	42.85	42.60	-3	1,743	-0.17%
2018/03/07	1	42.35	0	0.00	42.35	1	1,729	0.06%
2018/03/06	1	42.80	0	0.00	42.75	1	1,713	0.06%
2018/03/05	0	0.00	3	43.47	43.25	-3	1,688	-0.18%
2018/03/02	1	42.30	7	42.60	42.80	-6	1,627	-0.37%
2018/03/01	3	42.07	4	42.84	42.60	-1	1,578	-0.06%
2018/02/02	0	0.00	1	40.15	40.00	-1	1,298	-0.08%
2018/02/01	1	40.20	0	0.00	40.30	1	1,313	0.08%
2018/01/23	0	0.00	2	41.95	41.70	-2	1,287	-0.16%
2018/01/19	3	41.00	0	0.00	41.00	3	1,230	0.24%
2018/01/17	0	0.00	14	40.45	40.50	-14	1,237	-1.13%
2018/01/16	14	41.24	0	0.00	40.85	14	1,237	1.13%
2018/01/11	0	0.00	2	39.85	39.50	-2	1,223	-0.16%
2018/01/10	0	0.00	1	40.00	39.90	-1	1,248	-0.08%
2018/01/03	7	39.85	0	0.00	39.80	7	1,359	0.52%