帆宣 (6196)-元富-城中券商分點個股進出

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▼0.05%
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-城中券商分點個股進出

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-城中券商分點個股進出
元富-城中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
2024/05/03	0	0.00	8	159.13	160.50	-8	2,537	-0.32%
2024/04/29	0.1	160.00	0	0.00	160.00	0.1	2,617	0.00%
2024/04/26	2	157.75	1	158.00	157.00	1	2,632	0.04%
2024/04/24	0	159.00	1	158.00	158.50	-1	2,701	-0.04%
2024/04/23	0	152.50	0	0.00	152.50	0	2,738	0.00%
2024/04/22	1.5	150.00	1	149.50	150.00	0.5	2,744	0.02%
2024/04/19	11	156.14	0	0.00	154.50	11	2,730	0.40%
2024/04/18	0	0.00	0	164.50	163.50	0	2,680	0.00%
2024/04/17	11	167.77	0	0.00	167.00	11	2,672	0.41%
2024/04/16	14	163.89	4	163.50	163.50	10	2,677	0.37%
2024/04/15	4.1	169.27	19	170.74	171.00	-15	2,711	-0.55%
2024/04/12	12.1	174.97	16	176.72	172.50	-3.9	2,697	-0.14%
2024/04/11	4	170.75	2	173.50	172.00	2	2,648	0.08%
2024/04/10	11	175.55	22.1	176.21	174.50	-11.1	2,632	-0.42%
2024/04/09	3	170.00	7	173.79	174.00	-4	2,514	-0.16%
2024/04/08	6	167.17	11	166.23	166.50	-5	2,454	-0.20%
2024/04/03	0	0.00	1.1	169.59	169.00	-1.1	2,458	-0.04%
2024/04/02	28	175.20	15	176.53	176.50	13	2,409	0.54%
2024/04/01	0	0.00	2	163.00	162.50	-2	2,251	-0.09%
2024/03/29	4	164.75	0	0.00	163.50	4	2,236	0.18%
2024/03/28	9	163.28	0.1	164.00	163.00	9	2,190	0.41%
2024/03/27	3	163.33	6	163.50	164.00	-3	2,172	-0.14%
2024/03/26	1	162.00	0	0.00	160.00	1	2,139	0.05%
2024/03/25	0	0.00	2	163.50	162.00	-2	2,120	-0.09%
2024/03/22	3	160.67	0	0.00	161.00	3	2,091	0.14%
2024/03/20	0	158.00	0	0.00	159.00	0	2,072	0.00%
2024/03/18	8.1	155.50	0	0.00	156.50	8.1	2,034	0.40%
2024/03/15	5	156.00	5	154.50	154.50	0	2,037	0.00%
2024/03/14	0.1	155.00	0	155.00	154.50	0.1	2,030	0.00%
2024/03/12	1	154.50	1.1	159.93	159.50	-0.1	2,002	0.00%
2024/03/11	0	0.00	1	155.00	155.00	-1	1,978	-0.05%
2024/03/08	0.1	157.50	0	0.00	156.00	0.1	1,980	0.01%
2024/03/07	0	0.00	1	160.04	159.50	-1	1,945	-0.05%
2024/03/06	2	162.51	4	164.00	163.50	-2	1,904	-0.10%
2024/03/05	2	159.75	4	161.38	161.00	-2	1,870	-0.11%
2024/03/04	1	161.50	0	0.00	160.50	1	1,852	0.05%
2024/03/01	1	158.50	0	0.00	158.50	1	1,824	0.05%
2024/02/29	0.1	160.00	0	160.00	159.00	0.1	1,803	0.01%
2024/02/27	1	164.50	6.2	162.13	160.00	-5.2	1,782	-0.29%
2024/02/26	0	0.00	1	162.50	161.00	-1	1,691	-0.06%
2024/02/23	4.1	161.66	8	162.38	159.50	-3.9	1,657	-0.24%
2024/02/22	2	157.25	1	157.44	159.50	1	1,570	0.06%
2024/02/21	0.1	154.16	3	153.00	155.00	-2.9	1,533	-0.19%
2024/02/20	6	154.75	2	154.00	154.00	4	1,500	0.27%
2024/02/19	1	158.50	2	162.00	159.00	-1	1,435	-0.07%
2024/02/16	16.1	164.08	5	162.60	162.50	11.1	1,398	0.80%
2024/02/15	17	154.47	18	155.86	158.00	-1	1,259	-0.08%
2024/02/01	2	144.50	1	145.00	145.00	1	1,115	0.09%
2024/01/31	1	146.50	0	0.00	146.50	1	1,099	0.09%
2024/01/30	0	0.00	2	146.00	147.00	-2	1,082	-0.18%
2024/01/29	1	145.00	4	148.00	145.00	-3	1,072	-0.28%
2024/01/26	2	146.00	7	146.43	146.50	-5	1,027	-0.49%
2024/01/25	1	148.49	5	145.90	146.00	-4	1,018	-0.39%
2024/01/24	2	148.25	4	147.63	145.00	-2	990	-0.20%
2024/01/23	2	147.00	0	0.00	146.50	2	951	0.21%
2024/01/22	3	148.50	0	0.00	146.00	3	931	0.32%
2024/01/19	1	145.50	1	146.00	145.00	0	913	0.00%
2024/01/18	10	145.55	7	146.57	144.50	3	877	0.34%
2024/01/17	0	0.00	5	146.20	147.00	-5	832	-0.60%
2024/01/16	1	143.50	0	0.00	143.50	1	782	0.13%
2024/01/15	6	143.17	0	0.00	143.50	6	763	0.79%
2024/01/09	0	0.00	1	145.00	142.00	-1	713	-0.14%
2024/01/08	2	140.75	2	141.50	141.00	0	642	0.00%
2024/01/05	3	140.83	1	139.00	139.50	2	620	0.32%
2024/01/04	2	137.00	0	0.00	137.00	2	596	0.34%
2024/01/02	4	138.75	1	139.00	140.50	3	591	0.51%
2023/12/29	3	139.83	2	140.25	140.50	1	572	0.17%
2023/12/28	1	140.00	9.1	138.59	139.50	-8.1	531	-1.52%
2023/12/25	0	134.00	1	134.00	133.50	-1	514	-0.19%
2023/12/21	0.1	133.00	0	0.00	133.00	0.1	514	0.01%
2023/12/19	2.2	134.68	0	0.00	133.00	2.2	510	0.43%
2023/12/15	1	134.50	0	0.00	134.50	1	504	0.20%
2023/12/13	1	134.00	0	0.00	133.00	1	493	0.20%
2023/12/12	0	0.00	1	134.00	134.00	-1	492	-0.20%
2023/12/11	0	0.00	2	132.00	132.00	-2	493	-0.41%
2023/12/07	1	132.00	0	0.00	132.00	1	491	0.20%
2023/12/05	0.3	132.00	0	0.00	131.50	0.3	486	0.06%
2023/12/04	0	134.00	0	0.00	133.00	0	471	0.00%
2023/11/27	5	134.00	0.1	135.00	134.00	4.9	478	1.02%
2023/11/24	5	135.00	0.1	135.50	135.00	4.9	480	1.02%
2023/11/23	0	0.00	0.2	135.75	135.50	-0.2	479	-0.04%
2023/11/20	0	135.50	0	0.00	135.00	0	464	0.00%
2023/11/07	0	0.00	1	134.00	134.50	-1	490	-0.20%
2023/11/02	1	132.50	0	0.00	132.50	1	532	0.19%
2023/10/27	1	134.00	0	0.00	133.50	1	660	0.15%
2023/10/25	1	136.50	1	136.50	137.00	0	789	0.00%
2023/10/20	1	136.50	0	0.00	137.00	1	1,023	0.10%
2023/10/17	1	140.00	1	138.50	138.00	0	1,104	0.00%
2023/10/12	1	139.50	1	141.50	142.00	0	1,130	0.00%
2023/10/11	1	140.00	1	138.50	138.50	0	1,128	0.00%
2023/10/02	0	0.00	1	140.50	140.50	-1	1,171	-0.09%
2023/09/28	0	0.00	0.3	139.50	138.00	-0.3	1,181	-0.02%
2023/09/26	1	135.50	0	0.00	134.50	1	1,190	0.08%
2023/09/25	1	137.00	1.1	136.16	136.00	-0.1	1,202	-0.01%
2023/09/22	0	0.00	0.2	136.25	136.00	-0.2	1,208	-0.01%
2023/09/21	0.4	135.48	0	0.00	135.00	0.4	1,214	0.04%
2023/09/20	0.1	137.25	0	0.00	136.50	0.1	1,219	0.01%
2023/09/14	0	0.00	0.1	141.50	141.00	-0.1	1,259	-0.01%
2023/09/13	0	0.00	1	139.50	139.50	-1	1,259	-0.08%
2023/09/12	0	0.00	0.1	140.00	139.00	-0.1	1,296	-0.01%
2023/09/08	0.1	137.25	0	0.00	136.50	0.1	1,374	0.01%
2023/09/05	2	138.50	2	140.00	139.00	0	1,696	0.00%
2023/08/31	0	0.00	1	137.00	138.50	-1	1,698	-0.06%
2023/08/30	1	137.50	0	0.00	137.00	1	1,698	0.06%
2023/08/22	3	135.50	1	134.50	134.00	2	1,721	0.12%
2023/08/14	1	136.00	0.2	137.50	135.00	0.8	1,686	0.05%
2023/08/04	12	146.25	12.1	147.32	149.00	-0.1	1,571	-0.01%
2023/08/02	0	0.00	2	139.00	139.00	-2	1,498	-0.13%
2023/07/31	1	146.00	0	0.00	142.50	1	1,470	0.07%
2023/07/28	2.1	147.90	3.3	146.02	150.50	-1.3	1,418	-0.09%
2023/07/27	6	149.67	2	146.00	148.00	4	1,334	0.30%
2023/07/26	1	142.00	7	141.36	141.50	-6	1,209	-0.50%
2023/07/25	3	140.00	4	141.75	139.00	-1	1,179	-0.08%
2023/07/24	2	136.50	2	137.50	137.50	0	1,103	0.00%
2023/07/21	0	132.00	0.1	131.00	132.00	0	1,084	0.00%
2023/07/20	3.1	136.48	3	142.50	134.50	0.1	1,084	0.00%
2023/07/19	2	131.75	2	131.50	131.00	0	1,029	0.00%
2023/07/18	0	0.00	1	135.00	134.00	-1	1,037	-0.10%
2023/07/17	0.3	139.00	0	0.00	137.50	0.3	1,032	0.03%
2023/07/12	1	135.00	0	0.00	135.00	1	1,025	0.10%
2023/07/10	0	0.00	4	134.50	134.00	-4	1,029	-0.39%
2023/07/07	1	141.00	6	142.00	141.00	-5	1,037	-0.48%
2023/07/06	3	142.67	1	143.00	143.00	2	1,037	0.19%
2023/07/04	2	143.00	0	0.00	142.50	2	1,023	0.20%
2023/07/03	0	0.00	15	143.50	144.50	-15	1,020	-1.47%
2023/06/30	0	0.00	21	140.14	141.50	-21	1,013	-2.07%
2023/06/28	1	139.00	0	0.00	139.50	1	1,007	0.10%
2023/06/27	8	143.06	0	0.00	138.50	8	1,006	0.80%
2023/06/26	15	143.17	3	143.00	143.50	12	997	1.20%
2023/06/16	2	142.75	2	146.50	146.50	0	1,037	0.00%
2023/06/15	4	148.25	10	147.85	147.50	-6	999	-0.60%
2023/06/14	3	147.17	1	148.50	145.50	2	955	0.21%
2023/06/13	9.1	149.33	6	148.67	148.50	3.1	920	0.33%
2023/06/12	2	143.50	3.1	146.16	151.00	-1.1	706	-0.16%
2023/06/09	0	0.00	0.3	137.83	137.50	-0.3	624	-0.05%
2023/06/07	1	134.50	2	132.00	135.00	-1	605	-0.17%
2023/06/05	0	0.00	0	132.50	132.50	0	633	0.00%
2023/06/02	0.1	131.50	0	0.00	131.50	0.1	638	0.02%
2023/05/30	0	0.00	1	131.50	132.00	-1	699	-0.14%
2023/05/26	26	132.02	0	0.00	131.50	26	721	3.60%
2023/05/23	0.1	129.50	0	0.00	129.00	0.1	715	0.01%
2023/05/22	0.2	129.33	0	0.00	128.50	0.2	736	0.02%
2023/05/17	0	0.00	0	129.00	129.00	0	745	0.00%
2023/05/15	0.1	126.94	0	0.00	125.50	0.1	752	0.01%
2023/05/12	0.1	127.50	0	0.00	126.50	0.1	762	0.01%
2023/05/02	0	129.50	1	129.50	129.50	-1	933	-0.11%
2023/04/26	0	0.00	2	125.00	126.00	-2	946	-0.21%
2023/04/25	1	126.00	0	0.00	126.00	1	955	0.10%
2023/04/21	0.1	132.00	2	131.75	129.50	-2	959	-0.20%
2023/04/20	1	128.00	0	0.00	128.00	1	946	0.11%
2023/04/18	2	130.25	1	131.50	129.50	1	956	0.10%
2023/04/14	1	133.50	0	0.00	134.00	1	943	0.11%
2023/04/13	2	134.00	1	134.00	134.00	1	964	0.10%
2023/04/12	3	135.00	0	0.00	136.00	3	956	0.31%
2023/04/11	6	136.00	0	0.00	136.50	6	938	0.64%
2023/04/07	0	0.00	1	134.50	135.00	-1	906	-0.11%
2023/03/23	6	132.75	5	134.00	134.00	1	863	0.12%
2023/03/20	0	0.00	0.1	127.50	128.00	-0.1	832	-0.01%
2023/03/17	1	125.50	0	0.00	126.00	1	856	0.12%
2023/03/13	2	128.25	0.2	130.00	128.50	1.8	1,035	0.17%
2023/03/09	0	0.00	1	131.00	130.50	-1	1,047	-0.10%
2023/03/08	0	0.00	3	135.83	132.00	-3	1,049	-0.29%
2023/03/06	0	0.00	0.3	129.50	131.50	-0.3	1,015	-0.02%
2023/03/03	2	131.75	0	0.00	131.50	2	1,062	0.19%
2023/03/02	0	0.00	0.1	129.50	130.00	-0.1	1,090	0.00%
2023/03/01	0	0.00	1	130.00	128.00	-1	1,085	-0.09%
2023/02/24	0.4	126.63	0	0.00	126.50	0.4	1,074	0.04%
2023/02/23	1	124.50	0	0.00	125.50	1	1,082	0.09%
2023/02/20	0	0.00	1	127.00	127.00	-1	1,247	-0.08%
2023/02/15	1	125.50	0	0.00	126.00	1	1,323	0.08%
2023/02/07	0	0.00	1	129.50	130.50	-1	1,292	-0.08%
2023/02/03	0	0.00	1	129.00	130.00	-1	1,295	-0.08%
2023/02/01	0	0.00	3	128.17	130.00	-3	1,219	-0.25%
2023/01/31	2	125.00	0	0.00	125.00	2	1,179	0.17%
2023/01/30	1	124.50	3	124.00	124.50	-2	1,167	-0.17%
2023/01/12	0	0.00	1	121.99	122.00	-1	1,139	-0.09%
2023/01/05	1	119.50	1	119.00	119.00	0	1,128	0.00%
2023/01/03	1	119.00	0	0.00	119.00	1	1,141	0.09%
2022/12/30	1	118.00	1	117.00	118.00	0	1,120	0.00%
2022/12/28	0	0.00	10	114.50	114.50	-10	1,125	-0.89%
2022/12/27	10	117.00	0	0.00	117.00	10	1,127	0.89%
2022/12/21	0	0.00	0	118.00	117.50	0	1,151	0.00%
2022/12/20	1	116.50	1	117.00	116.00	0	1,154	0.00%
2022/12/15	1	122.50	1	122.50	122.50	0	1,150	0.00%
2022/12/09	2	124.75	1	124.00	123.50	1	1,133	0.09%
2022/12/08	2	122.50	2	121.25	123.50	0	1,147	0.00%
2022/12/07	1	125.53	1	124.00	124.00	0	1,139	0.00%
2022/12/06	0	0.00	0.1	123.00	122.50	-0.1	1,065	0.00%
2022/12/05	0.1	124.50	0	0.00	125.00	0.1	1,058	0.00%
2022/12/02	10	121.50	11	122.50	122.00	-1	1,026	-0.10%
2022/12/01	1	122.00	0	0.00	121.00	1	1,014	0.10%
2022/11/28	1	119.50	1	119.50	119.00	0	984	0.00%
2022/11/25	1	122.50	1	121.50	120.00	0	975	0.00%
2022/11/24	4	120.13	0	0.00	121.50	4	905	0.44%
2022/11/21	0	0.00	20	116.75	116.00	-20	853	-2.34%
2022/11/18	20	114.00	20	118.50	114.50	0	857	0.00%
2022/11/17	20	117.00	0	0.00	117.50	20	811	2.46%
2022/11/16	2	121.99	6	119.33	120.00	-4	765	-0.52%
2022/11/15	3	113.67	4	117.13	117.00	-1	687	-0.15%
2022/11/14	1	109.50	1	110.00	109.00	0	642	0.00%
2022/11/09	0	0.00	1	105.00	105.00	-1	660	-0.15%
2022/11/03	0	0.00	1	100.50	100.50	-1	666	-0.15%
2022/11/02	1	102.00	8	99.93	100.00	-7	665	-1.05%
2022/11/01	7	97.81	0	0.00	97.60	7	653	1.07%
2022/10/31	0	0.00	0.1	100.00	97.90	-0.1	650	-0.01%
2022/10/26	1	96.80	0	0.00	96.50	1	654	0.15%
2022/10/19	1	100.50	0	0.00	99.80	1	667	0.15%
2022/10/18	1	100.00	0	0.00	100.00	1	664	0.15%
2022/09/23	1	121.50	1	122.00	122.00	0	748	0.00%
2022/09/16	1	125.00	0	0.00	125.00	1	756	0.13%
2022/09/15	2	128.00	2.3	126.11	126.00	-0.3	753	-0.03%
2022/09/13	1	128.00	2	127.50	127.00	-1	712	-0.14%
2022/09/12	1	122.00	0	0.00	122.00	1	686	0.15%
2022/09/05	0	0.00	2	119.50	118.50	-2	706	-0.28%
2022/08/29	0	121.00	0	0.00	122.00	0	701	0.01%
2022/08/26	1.2	126.78	11	128.59	123.50	-9.8	696	-1.41%
2022/08/25	10	126.50	0	0.00	125.50	10	683	1.46%
2022/08/23	0	0.00	1	123.50	123.50	-1	682	-0.15%
2022/08/19	1	123.00	1	123.50	123.50	0	720	0.00%
2022/08/16	1.1	120.17	0.1	122.50	120.00	1	740	0.14%
2022/08/12	0	0.00	2	115.50	116.00	-2	700	-0.29%
2022/08/10	1	113.50	0	0.00	113.00	1	721	0.14%
2022/08/09	1	112.00	0	0.00	112.50	1	719	0.14%
2022/08/05	1	111.00	1	110.50	110.50	0	729	0.00%
2022/08/02	0	0.00	0	109.00	108.50	0	743	0.00%
2022/07/29	1	112.50	1	113.00	113.00	0	756	0.00%
2022/07/27	0	0.00	0.1	109.00	111.50	-0.1	755	-0.01%
2022/07/21	1	112.50	1	114.50	115.00	0	777	0.00%
2022/07/20	0	0.00	1.1	109.05	109.50	-1.1	761	-0.14%
2022/07/19	1	107.00	0	0.00	107.00	1	761	0.13%
2022/07/13	0	0.00	0.1	104.00	103.00	-0.1	765	-0.01%
2022/07/08	0	0.00	1	107.50	109.50	-1	785	-0.13%
2022/07/07	1	104.50	0	0.00	104.50	1	793	0.13%
2022/07/05	0	0.00	2	105.50	105.50	-2	807	-0.25%
2022/07/01	0	0.00	1	107.50	106.00	-1	808	-0.12%
2022/06/29	0	0.00	1	112.00	112.00	-1	781	-0.13%
2022/06/24	0	0.00	0.1	113.50	114.00	-0.1	786	-0.01%
2022/06/22	2	112.50	0	0.00	112.00	2	785	0.25%
2022/06/21	0	0.00	0	118.00	118.50	0	775	0.00%
2022/06/20	0	0.00	0	118.50	114.50	0	777	0.00%
2022/06/17	3	122.50	2	121.50	121.50	1	770	0.13%
2022/06/14	1	131.00	1	129.50	128.50	0	842	0.00%
2022/06/09	0	0.00	1	130.00	130.00	-1	873	-0.11%
2022/05/31	0	0.00	1	132.00	131.50	-1	956	-0.10%
2022/05/30	0	0.00	1	134.50	132.00	-1	957	-0.10%
2022/05/27	8	133.00	7	131.71	132.00	1	954	0.10%
2022/05/26	0	0.00	2	132.00	130.00	-2	936	-0.21%
2022/05/25	1	125.50	0	0.00	124.50	1	898	0.11%
2022/05/24	1	126.00	1	122.50	122.50	0	932	0.00%
2022/05/23	1	126.00	0	0.00	125.50	1	960	0.10%
2022/05/20	0	0.00	1	126.00	126.00	-1	1,003	-0.10%
2022/05/19	2	126.00	1	127.00	127.00	1	1,024	0.10%
2022/05/18	2	130.50	2	129.50	130.00	0	1,018	0.00%
2022/05/13	1	122.50	1	123.50	123.50	0	1,030	0.00%
2022/05/09	3	129.17	0	0.00	122.50	3	1,082	0.28%
2022/04/29	0	0.00	3	132.00	128.50	-3	1,170	-0.26%
2022/04/20	1	131.50	1	133.00	132.50	0	1,727	0.00%
2022/04/18	10.1	131.99	0	0.00	133.50	10.1	2,025	0.50%
2022/04/15	10	135.50	0	0.00	134.50	10	2,200	0.45%
2022/04/14	0	0.00	20	137.75	138.00	-20	2,334	-0.86%
2022/04/13	1	142.50	0	0.00	141.00	1	2,508	0.04%
2022/04/12	0	0.00	1	142.00	140.00	-1	2,782	-0.04%
2022/04/07	7	146.93	7	150.50	145.00	0	4,015	0.00%
2022/04/06	0	0.00	0.1	151.50	150.50	-0.1	4,323	0.00%
2022/03/21	2	157.50	0	0.00	157.50	2	5,107	0.04%
2022/03/17	0	0.00	1	156.50	156.00	-1	5,185	-0.02%
2022/03/15	4	151.00	0	0.00	152.00	4	5,741	0.07%
2022/03/10	1	152.50	4	153.50	153.50	-3	5,899	-0.05%
2022/03/09	3	147.00	0	0.00	148.50	3	6,033	0.05%
2022/03/08	0	0.00	3	147.50	148.50	-3	6,081	-0.05%
2022/03/02	5	150.10	0	0.00	154.00	5	6,241	0.08%
2022/03/01	10	152.50	20	151.75	153.50	-10	6,436	-0.16%
2022/02/24	10	148.25	5.1	152.54	147.00	4.9	6,540	0.07%
2022/02/23	5.1	154.58	0	0.00	154.50	5.1	6,561	0.08%
2022/02/22	1	160.50	0	162.00	157.00	1	6,660	0.01%
2022/02/21	4	164.87	0	162.50	165.50	4	6,716	0.06%
2022/02/18	0	160.00	0	0.00	161.00	0	6,951	0.00%
2022/02/17	1	161.00	3.2	162.50	160.50	-2.2	7,265	-0.03%
2022/02/16	2.2	163.00	2.2	163.54	161.50	0	7,487	0.00%
2022/02/15	5.2	159.52	0.4	160.05	158.50	4.7	7,881	0.06%
2022/02/14	1.4	156.17	2	157.00	158.00	-0.6	8,184	-0.01%
2022/02/11	2	162.00	0	0.00	161.50	2	8,406	0.02%
2022/02/10	0	0.00	0.1	167.50	164.50	-0.1	8,404	0.00%
2022/02/09	0.1	166.50	0.1	166.50	165.50	0	8,393	0.00%
2022/02/08	0.1	165.00	0.1	164.82	164.50	0	8,379	0.00%
2022/02/07	0.1	162.50	0.1	162.50	165.00	0	8,369	0.00%
2022/01/25	0	0.00	0.5	163.12	160.00	-0.5	8,374	-0.01%
2022/01/24	2.6	158.78	2	163.50	163.50	0.6	8,389	0.01%
2022/01/21	0	0.00	1	164.00	161.00	-1	8,350	-0.01%
2022/01/20	1	167.50	0.1	168.00	168.50	0.9	8,312	0.01%
2022/01/19	1.1	168.89	1	169.00	171.00	0.1	8,270	0.00%
2022/01/18	5	170.00	0	0.00	169.00	5	8,222	0.06%
2022/01/14	2	171.00	0.2	172.00	171.00	1.8	8,151	0.02%
2022/01/13	5	179.40	7.5	179.01	175.50	-2.5	8,036	-0.03%
2022/01/12	4.6	179.65	4.1	178.86	178.50	0.5	7,845	0.01%
2022/01/11	8.3	174.29	2.9	176.13	174.00	5.4	7,685	0.07%
2022/01/10	4.8	178.87	11.2	181.79	183.50	-6.5	7,646	-0.08%
2022/01/07	6.4	173.91	2.5	175.39	173.50	3.8	7,551	0.05%
2022/01/06	1.5	178.15	5.5	178.07	180.00	-4	7,403	-0.05%
2022/01/05	13	177.38	15	177.10	173.50	-2	7,219	-0.03%
2022/01/04	3	174.00	2	172.75	174.00	1	6,938	0.01%
2022/01/03	4.4	183.72	2.2	180.69	176.00	2.2	6,776	0.03%
2021/12/30	30.2	185.83	27.4	187.02	182.00	2.7	6,451	0.04%
2021/12/29	15.4	167.44	28.1	170.74	177.50	-12.6	5,685	-0.22%
2021/12/28	7.1	164.44	12	165.46	161.50	-4.9	5,376	-0.09%
2021/12/27	3	160.17	5	161.30	163.00	-2	5,321	-0.04%
2021/12/24	11	160.14	2	161.29	158.50	9	5,279	0.17%
2021/12/23	2	161.46	6.1	164.15	166.00	-4.1	5,144	-0.08%
2021/12/22	1.1	160.46	1.2	160.84	160.00	-0.1	5,071	0.00%
2021/12/21	3.2	159.06	1.4	159.74	160.00	1.7	5,052	0.03%
2021/12/20	6.4	159.47	12.1	159.75	159.00	-5.6	4,964	-0.11%
2021/12/17	0	0.00	1.4	155.36	155.00	-1.4	4,954	-0.03%
2021/12/16	2.4	152.89	0	0.00	154.50	2.4	4,909	0.05%
2021/12/15	0	0.00	0.2	149.26	152.50	-0.2	4,847	0.00%
2021/12/14	2.2	149.89	21	148.45	148.00	-18.8	4,823	-0.39%
2021/12/13	5	156.80	4.2	159.18	152.00	0.8	4,766	0.02%
2021/12/10	25.2	162.29	6.2	161.27	160.50	19	4,673	0.41%
2021/12/09	4.2	163.49	12	161.88	160.50	-7.8	4,402	-0.18%
2021/12/08	0	156.83	1.7	158.46	156.00	-1.7	4,097	-0.04%
2021/12/07	5.7	155.22	2.1	155.78	153.00	3.7	4,001	0.09%
2021/12/06	0.8	156.10	1.3	156.43	156.50	-0.5	3,953	-0.01%
2021/12/03	4.3	157.49	5	160.00	156.00	-0.7	3,906	-0.02%
2021/12/02	0	152.00	1.6	153.02	152.50	-1.6	3,764	-0.04%
2021/12/01	1.1	152.00	4.6	149.70	155.00	-3.5	3,714	-0.09%
2021/11/30	2.1	148.40	3.4	149.20	151.50	-1.3	3,675	-0.04%
2021/11/29	0.4	145.12	1	146.50	145.50	-0.6	3,617	-0.02%
2021/11/26	4	148.88	3	146.35	145.00	1	3,581	0.03%
2021/11/25	34.1	157.67	28.3	151.28	151.00	5.8	3,537	0.16%
2021/11/24	0	146.00	1.8	148.98	150.00	-1.7	3,333	-0.05%
2021/11/23	8	146.69	1.7	147.98	148.50	6.3	3,274	0.19%
2021/11/22	7.9	151.58	6.6	151.35	150.00	1.3	3,231	0.04%
2021/11/19	5.5	152.31	4.4	152.41	149.50	1.1	3,187	0.03%
2021/11/18	7.4	152.56	3	153.67	153.50	4.4	3,065	0.14%
2021/11/17	8	161.38	8	156.25	154.00	0	2,970	0.00%
2021/11/16	9	157.11	25	156.18	153.50	-16	2,715	-0.59%
2021/11/15	7	152.58	30.8	156.20	157.50	-23.7	2,421	-0.98%
2021/11/12	45.8	145.49	13.3	146.26	143.50	32.5	2,201	1.48%
2021/11/11	11.1	136.86	24.3	136.09	138.00	-13.3	1,786	-0.74%
2021/11/10	33.5	128.10	34.3	127.97	125.50	-0.8	1,480	-0.06%
2021/11/09	0.2	117.50	2	118.00	118.00	-1.8	1,242	-0.14%
2021/11/08	0	0.00	0.9	116.59	116.00	-0.9	1,235	-0.07%
2021/11/05	0.1	116.00	0.6	116.82	116.50	-0.4	1,241	-0.04%
2021/11/04	0	0.00	0.3	115.50	115.00	-0.3	1,238	-0.02%
2021/11/03	0.2	116.00	1	116.68	116.00	-0.8	1,244	-0.07%
2021/11/02	0.3	121.00	2.9	118.51	116.50	-2.6	1,264	-0.21%
2021/11/01	3.7	118.68	10.6	118.49	121.00	-6.9	1,256	-0.55%
2021/10/29	0	0.00	7	118.50	116.50	-7	1,225	-0.57%
2021/10/28	0.1	117.00	2.2	117.69	117.50	-2.1	1,229	-0.17%
2021/10/26	2	115.50	2.1	116.48	116.50	-0.1	1,231	-0.01%
2021/10/25	2.5	115.99	1.2	116.02	116.50	1.3	1,233	0.10%
2021/10/22	4	117.00	11.2	117.11	117.50	-7.2	1,268	-0.57%
2021/10/21	0.2	115.04	0.1	115.35	113.50	0.1	1,451	0.01%
2021/10/20	1.1	114.54	1.2	116.07	114.00	-0.1	1,559	-0.01%
2021/10/19	7.2	113.78	1	114.00	114.00	6.2	1,675	0.37%
2021/10/18	32	115.05	1.5	114.04	112.00	30.5	1,690	1.81%
2021/10/15	1.5	116.18	12	116.92	117.00	-10.5	1,576	-0.67%
2021/10/14	0	0.00	2	106.50	106.50	-2	1,485	-0.13%
2021/10/13	0	0.00	1.5	107.12	104.50	-1.5	1,487	-0.10%
2021/10/12	0.5	109.50	0	0.00	108.50	0.5	1,488	0.03%
2021/10/07	0	0.00	0.4	112.04	112.50	-0.4	1,541	-0.02%
2021/10/06	0.4	111.27	0	111.50	110.00	0.3	1,575	0.02%
2021/10/05	0	110.00	0	109.50	112.00	0	1,599	0.00%
2021/10/04	1	114.50	1.3	111.59	111.00	-0.3	1,591	-0.02%
2021/10/01	0.3	112.03	0	0.00	112.50	0.3	1,579	0.02%
2021/09/30	0	0.00	0	113.83	113.00	0	1,568	0.00%
2021/09/29	1	113.00	2.6	113.22	112.00	-1.6	1,564	-0.11%
2021/09/28	1	119.00	2.2	118.48	117.50	-1.2	1,539	-0.08%
2021/09/27	1.3	120.23	0	0.00	122.50	1.3	1,516	0.09%
2021/09/24	5.5	120.41	4.1	120.41	121.50	1.4	1,463	0.10%
2021/09/23	1.1	115.01	1	115.52	115.00	0.1	1,357	0.01%
2021/09/22	0	0.00	0	115.00	115.50	0	1,360	0.00%
2021/09/17	1	115.09	1	115.00	116.00	0	1,366	0.00%
2021/09/07	0	0.00	1	115.00	114.50	-1	1,386	-0.07%
2021/09/06	5	117.00	0	0.00	116.00	5	1,385	0.36%
2021/09/03	0	0.00	5	115.90	118.00	-5	1,374	-0.36%
2021/09/02	0	0.00	1	115.00	113.50	-1	1,357	-0.07%
2021/09/01	1	113.00	0	0.00	115.50	1	1,350	0.07%
2021/08/31	0	0.00	1	115.50	116.00	-1	1,335	-0.07%
2021/08/26	0	0.00	4	118.00	116.00	-4	1,313	-0.30%
2021/08/20	0	0.00	1	112.00	110.50	-1	1,278	-0.08%
2021/08/19	1	110.50	0	0.00	110.50	1	1,276	0.08%
2021/08/18	0	0.00	6	103.33	110.00	-6	1,256	-0.48%
2021/08/10	0	0.00	1	109.50	112.00	-1	1,249	-0.08%
2021/08/03	1	112.00	6	113.75	112.50	-5	1,277	-0.39%
2021/07/30	0	0.00	5.1	111.72	111.00	-5.1	1,281	-0.40%
2021/07/29	5	113.10	3	114.17	114.50	2	1,270	0.16%
2021/07/28	2	110.00	2	110.00	112.50	0	1,263	0.00%
2021/07/27	53.2	123.76	6	124.33	114.50	47.2	1,242	3.80%
2021/07/26	1.1	123.95	0	0.00	126.50	1.1	1,043	0.11%
2021/07/23	2	128.00	7	127.00	128.00	-5	958	-0.52%
2021/07/22	0	0.00	2	115.50	116.50	-2	838	-0.24%
2021/07/21	0	0.00	9	113.72	113.50	-9	819	-1.10%
2021/07/19	1	113.50	0	0.00	113.50	1	828	0.12%
2021/07/16	5	115.00	0	0.00	115.50	5	847	0.59%
2021/07/15	3	117.17	3	119.00	118.50	0	844	0.00%
2021/07/14	1	117.00	11	116.41	118.00	-10	821	-1.22%
2021/07/13	4	115.00	0	0.00	115.00	4	806	0.50%
2021/07/12	0	0.00	15	113.37	116.00	-15	821	-1.83%
2021/07/09	2	111.50	0	0.00	110.00	2	830	0.24%
2021/07/06	0	0.00	2	111.50	111.50	-2	1,002	-0.20%
2021/07/05	4	112.50	0	0.00	113.00	4	1,022	0.39%
2021/07/02	0	0.00	7	110.00	110.50	-7	1,044	-0.67%
2021/06/28	4	112.38	0	0.00	111.50	4	1,218	0.33%
2021/06/24	5	109.00	6	109.42	109.00	-1	1,216	-0.08%
2021/06/23	0	0.00	5	106.00	106.00	-5	1,215	-0.41%
2021/06/18	0.5	108.30	5	110.00	107.00	-4.5	1,222	-0.37%
2021/06/11	0	0.00	5	107.00	106.00	-5	1,235	-0.40%
2021/06/07	12	101.17	0	0.00	102.00	12	1,247	0.96%
2021/06/02	5	102.00	0	0.00	101.50	5	1,278	0.39%
2021/06/01	0	0.00	3	104.00	104.50	-3	1,281	-0.23%
2021/05/17	5	91.00	0	0.00	89.00	5	1,372	0.36%
2021/05/13	0	0.00	5	97.00	96.10	-5	1,365	-0.37%
2021/05/12	15	95.00	10	94.30	94.60	5	1,359	0.37%
2021/04/29	10	120.20	11	120.32	119.00	-1	1,865	-0.05%
2021/04/28	1	117.00	0	0.00	116.00	1	2,093	0.05%
2021/04/26	8	116.38	0	0.00	116.00	8	2,240	0.36%
2021/04/23	10	118.50	10	117.00	117.50	0	2,371	0.00%
2021/04/22	2	117.00	0	118.00	116.50	2	2,561	0.08%
2021/04/21	0	0.00	10	119.00	119.50	-10	2,588	-0.39%
2021/04/20	1	118.00	0	0.00	118.50	1	2,635	0.04%
2021/04/19	3	119.33	1	119.00	118.50	2	2,663	0.08%
2021/04/16	3	120.00	0	0.00	120.50	3	2,706	0.11%
2021/04/14	0	0.00	0	117.50	121.00	0	2,743	0.00%
2021/04/12	2	125.26	10	127.50	122.00	-8	2,727	-0.29%
2021/04/08	0	0.00	4	121.00	121.00	-4	2,686	-0.15%
2021/04/07	1	122.00	3	123.00	121.00	-2	2,686	-0.07%
2021/04/06	10	120.00	6	121.67	121.00	4	2,644	0.15%
2021/03/30	1	113.50	1	114.00	114.00	0	2,578	0.00%
2021/03/29	2	112.00	0	0.00	111.00	2	2,597	0.08%
2021/03/24	0	0.00	1	111.50	109.00	-1	2,624	-0.04%
2021/03/23	3	110.67	0	0.00	110.00	3	2,628	0.11%
2021/03/18	0	0.00	4	108.00	108.00	-4	2,658	-0.15%
2021/03/12	1	109.50	1	108.50	109.00	0	2,897	0.00%
2021/03/05	1	110.50	0	0.00	110.00	1	2,944	0.03%
2021/03/02	1	114.00	1	114.50	113.50	0	3,158	0.00%
2021/02/26	2	114.50	0	0.00	114.50	2	3,190	0.06%
2021/01/26	10	121.00	2	120.25	120.50	8	3,426	0.23%
2021/01/25	1	122.50	2	123.75	124.00	-1	3,369	-0.03%
2021/01/22	23	128.20	27	129.17	127.50	-4	3,298	-0.12%
2021/01/21	20	127.25	4	129.25	130.50	16	2,918	0.55%
2021/01/20	6	120.67	0	0.00	119.00	6	2,657	0.23%
2021/01/19	20	126.10	43	123.83	123.00	-23	2,601	-0.88%
2021/01/18	28	122.14	9	121.11	121.50	19	2,501	0.76%
2021/01/15	11	125.45	10	119.50	118.00	1	2,363	0.04%
2021/01/08	2	114.00	0	0.00	114.50	2	2,064	0.10%
2021/01/07	10	120.00	25	118.00	117.00	-15	2,052	-0.73%
2021/01/06	4	115.75	10	116.00	115.50	-6	1,984	-0.30%
2020/12/30	0	0.00	10	115.25	115.00	-10	2,048	-0.49%
2020/12/28	10	114.50	5	114.00	113.50	5	2,047	0.24%
2020/12/22	5	109.50	15	107.67	106.00	-10	2,034	-0.49%
2020/12/21	10	104.50	0	0.00	106.00	10	2,054	0.49%
2020/12/10	20	114.25	0	0.00	113.50	20	2,224	0.90%
2020/12/08	0	0.00	19	115.42	118.00	-19	2,130	-0.89%
2020/11/30	0	0.00	11	114.36	112.00	-11	2,171	-0.51%
2020/11/27	11	118.45	5	119.00	114.50	6	2,160	0.28%
2020/11/26	0	0.00	6	114.50	114.50	-6	2,035	-0.29%
2020/11/25	1	111.50	0	0.00	111.00	1	2,077	0.05%
2020/11/23	1	113.00	0.1	113.00	112.50	0.9	2,617	0.03%
2020/11/19	0	0.00	5	111.60	111.50	-5	2,875	-0.17%
2020/11/16	1	112.50	0	0.00	112.50	1	2,987	0.03%
2020/11/11	0	0.00	2	107.75	108.50	-2	2,900	-0.07%
2020/11/10	20	107.25	0	0.00	107.50	20	2,916	0.69%
2020/11/09	1	111.00	10	109.00	111.00	-9	2,959	-0.30%
2020/11/06	0	0.00	10	106.50	105.50	-10	2,978	-0.34%
2020/11/03	0	0.00	7	101.00	103.00	-7	3,142	-0.22%
2020/10/29	5	101.00	0	0.00	103.00	5	3,433	0.15%
2020/10/27	0	0.00	1	102.50	103.00	-1	3,560	-0.03%
2020/10/21	0	0.00	1	106.00	106.00	-1	4,930	-0.02%
2020/10/16	0	0.00	22	110.50	107.50	-22	5,445	-0.40%
2020/10/15	3	108.83	0	0.00	110.50	3	5,445	0.06%
2020/10/14	1	110.50	1	110.00	111.00	0	5,485	0.00%
2020/10/13	26	108.33	0	0.00	109.00	26	5,593	0.46%
2020/10/12	7	112.43	7	114.07	110.50	0	5,661	0.00%
2020/10/08	13	107.42	20	108.50	109.50	-7	5,701	-0.12%
2020/10/05	1	106.50	11	105.45	105.00	-10	6,107	-0.16%
2020/09/28	0	0.00	2	101.75	102.00	-2	6,329	-0.03%
2020/09/25	1	100.50	0	0.00	100.00	1	6,383	0.02%
2020/09/21	20	103.50	0	0.00	103.00	20	6,864	0.29%
2020/09/18	4	107.63	19	107.45	107.00	-15	6,860	-0.22%
2020/09/16	1	103.00	0	0.00	102.00	1	6,799	0.01%
2020/09/15	20	101.75	1	101.50	101.50	19	6,786	0.28%
2020/09/14	1	103.50	3	102.00	104.50	-2	6,762	-0.03%
2020/09/11	0	0.00	1	103.00	102.00	-1	6,757	-0.01%
2020/09/02	2	112.00	2	110.50	110.00	0	7,007	0.00%
2020/09/01	0	0.00	5	111.00	110.00	-5	7,033	-0.07%
2020/08/31	5	112.00	0	0.00	112.00	5	7,035	0.07%
2020/08/28	2	110.00	3	108.33	113.00	-1	6,965	-0.01%
2020/08/27	25	121.50	62	117.65	116.00	-37	6,843	-0.54%
2020/08/26	33	117.77	1	119.00	119.00	32	6,438	0.50%
2020/08/25	0	0.00	31	104.63	108.50	-31	6,257	-0.50%
2020/08/24	10	104.40	0	0.00	103.50	10	6,248	0.16%
2020/08/21	25	99.52	0	0.00	102.50	25	6,346	0.39%
2020/08/20	0	0.00	1	95.20	95.60	-1	6,334	-0.02%
2020/08/17	8	107.94	0	0.00	107.50	8	6,578	0.12%
2020/08/13	1	113.00	0	0.00	106.00	1	6,622	0.02%
2020/08/12	0	0.00	2	104.50	110.00	-2	6,552	-0.03%
2020/08/11	7	110.79	3	114.67	109.00	4	6,493	0.06%
2020/08/10	1	119.00	2	118.50	116.00	-1	6,522	-0.02%
2020/08/06	1	123.00	33	120.02	119.50	-32	6,516	-0.49%
2020/08/05	32	121.45	2	119.50	119.00	30	6,502	0.46%
2020/08/04	5	115.50	2	115.50	114.50	3	6,440	0.05%
2020/08/03	1	116.50	1	114.50	113.50	0	6,399	0.00%
2020/07/31	2	114.50	0	0.00	118.00	2	6,355	0.03%
2020/07/30	3	117.33	74	116.59	115.50	-71	6,302	-1.13%
2020/07/29	76	112.07	7	113.36	114.50	69	6,175	1.12%
2020/07/28	51	122.67	148	119.67	116.00	-97	5,977	-1.62%	大賣/
2020/07/27	15	123.63	5	122.60	125.50	10	5,458	0.18%
2020/07/24	119	113.73	17	112.53	114.50	102	5,096	2.00%	大買/鉅額交易
2020/07/21	1	102.50	0	0.00	104.50	1	4,631	0.02%
2020/07/20	1	97.70	0	0.00	98.10	1	4,580	0.02%
2020/07/17	4	106.13	5	104.90	102.00	-1	4,544	-0.02%
2020/07/16	2	106.50	3	104.83	102.00	-1	4,447	-0.02%
2020/07/15	3	108.17	4	109.38	107.50	-1	4,375	-0.02%
2020/07/14	3	107.17	1	109.50	104.00	2	4,360	0.05%
2020/07/13	1	106.50	13	109.00	106.00	-12	4,321	-0.28%
2020/07/10	16	108.84	25	109.76	106.00	-9	4,256	-0.21%
2020/07/09	20	104.00	0	0.00	105.50	20	3,955	0.51%
2020/07/03	7	92.50	0	0.00	91.40	7	3,805	0.18%
2020/07/02	5	91.74	10	93.90	91.40	-5	3,738	-0.13%
2020/07/01	2	87.75	6	87.22	88.40	-4	3,562	-0.11%
2020/06/30	2	84.35	2	85.35	85.40	0	3,388	0.00%
2020/06/24	3	82.27	2	82.75	82.70	1	3,266	0.03%
2020/06/23	1	82.30	1	81.00	80.90	0	3,233	0.00%
2020/06/16	1	81.70	0	0.00	81.50	1	3,290	0.03%
2020/06/15	0	0.00	1	81.20	81.20	-1	3,293	-0.03%
2020/06/10	1	82.60	2	83.00	82.00	-1	3,239	-0.03%
2020/06/09	9	83.94	11	83.60	83.20	-2	3,229	-0.06%
2020/06/08	1	81.20	2	81.30	80.30	-1	3,041	-0.03%
2020/06/05	0	0.00	2	80.20	79.60	-2	3,026	-0.07%
2020/06/04	8	79.65	2	79.95	79.40	6	3,026	0.20%
2020/06/03	2	80.05	0	0.00	79.60	2	3,037	0.07%
2020/06/02	2	81.90	1	80.20	80.20	1	3,023	0.03%
2020/06/01	7	80.70	0	0.00	80.60	7	3,010	0.23%
2020/05/29	2	79.90	0	0.00	81.90	2	2,978	0.07%
2020/05/28	12	81.06	4	81.35	80.50	8	2,939	0.27%
2020/05/27	1	79.80	8	78.71	79.20	-7	2,822	-0.25%
2020/05/26	10	81.04	3	80.70	78.60	7	2,804	0.25%
2020/05/22	2	75.80	0	0.00	75.30	2	2,557	0.08%
2020/05/21	4	73.50	0	0.00	76.20	4	2,512	0.16%
2020/05/13	1	76.70	1	77.10	77.80	0	2,537	0.00%
2020/05/11	1	74.80	3	74.37	77.00	-2	2,486	-0.08%
2020/05/07	1	71.90	0	0.00	72.00	1	2,450	0.04%
2020/05/04	5	74.60	5	73.12	73.00	0	2,478	0.00%
2020/04/30	2	72.70	3	72.53	74.50	-1	2,457	-0.04%
2020/04/21	2	66.50	0	0.00	66.10	2	2,483	0.08%
2020/04/17	3	74.17	3	74.37	71.20	0	2,561	0.00%
2020/04/14	2	67.45	2	67.55	67.40	0	2,439	0.00%
2020/04/10	0	0.00	5	65.38	66.20	-5	2,454	-0.20%
2020/04/09	1	65.50	0	0.00	64.00	1	2,456	0.04%
2020/04/08	2	61.55	2	61.85	64.00	0	2,452	0.00%
2020/03/27	0	0.00	7	57.69	55.50	-7	2,666	-0.26%
2020/03/26	1	57.00	0	0.00	57.00	1	2,717	0.04%
2020/03/25	1	58.40	4	57.45	56.80	-3	2,836	-0.11%
2020/03/24	6	52.73	0	0.00	53.10	6	2,920	0.21%
2020/03/20	1	52.50	2	51.90	51.00	-1	3,292	-0.03%
2020/03/19	3	48.68	0	0.00	47.90	3	3,348	0.09%
2020/03/17	2	55.60	0	0.00	53.00	2	4,218	0.05%
2020/03/16	3	61.20	4	60.20	57.80	-1	4,502	-0.02%
2020/03/13	4	57.93	23.9	57.29	61.70	-19.9	4,494	-0.44%
2020/03/12	4	61.88	0	0.00	61.70	4	4,473	0.09%
2020/03/11	0	0.00	2	68.70	68.50	-2	4,411	-0.05%
2020/03/10	0	0.00	1	68.20	71.70	-1	4,409	-0.02%
2020/03/06	1	76.50	0	0.00	74.50	1	4,460	0.02%
2020/03/02	0.2	77.00	0	0.00	77.00	0.2	4,844	0.00%
2020/02/24	1	84.30	0	0.00	84.00	1	5,499	0.02%
2020/02/21	0	0.00	1	87.10	87.10	-1	5,475	-0.02%
2020/02/20	1	88.40	0	0.00	88.70	1	5,445	0.02%
2020/02/18	2	85.95	7	86.36	84.50	-5	5,405	-0.09%
2020/02/17	5	85.80	0	0.00	86.00	5	5,409	0.09%
2020/02/13	13	84.35	12	86.20	84.10	1	5,378	0.02%
2020/02/12	1	85.80	6	85.50	85.60	-5	5,400	-0.09%
2020/02/11	1	84.50	0	0.00	84.70	1	5,371	0.02%
2020/02/10	1.2	84.63	0	0.00	83.80	1.2	5,405	0.02%
2020/02/07	1	83.50	0	0.00	82.90	1	5,443	0.02%
2020/02/06	4	83.75	1	83.70	85.00	3	5,445	0.06%
2020/02/05	0.3	81.50	0	0.00	81.40	0.3	5,505	0.01%
2020/02/03	1	75.90	7	76.30	79.50	-6	5,652	-0.11%
2020/01/31	0	0.00	3	78.40	80.20	-3	5,720	-0.05%
2020/01/30	2	78.65	1	77.80	77.10	1	5,887	0.02%
2020/01/17	2	85.95	2	85.35	85.60	0	5,907	0.00%
2020/01/14	1	85.70	4	87.30	85.50	-3	6,067	-0.05%
2020/01/13	1	85.10	2	84.45	85.00	-1	6,220	-0.02%
2020/01/10	3	81.73	3	83.10	81.80	0	6,432	0.00%
2020/01/09	4	83.03	1	82.80	82.80	3	6,437	0.05%
2020/01/07	3	81.20	0	0.00	80.60	3	6,372	0.05%
2020/01/06	7	83.54	6	82.70	82.40	1	6,330	0.02%
2020/01/03	16	85.50	15	86.99	85.10	1	6,288	0.02%
2020/01/02	8	86.65	8	87.14	86.30	0	6,236	0.00%
2019/12/31	0	0.00	1	85.60	85.60	-1	6,183	-0.02%
2019/12/30	5	86.12	5	89.00	86.00	0	6,163	0.00%
2019/12/27	9	87.59	8	85.81	88.00	1	6,103	0.02%
2019/12/26	8	84.80	7	86.27	84.70	1	6,002	0.02%
2019/12/25	7	86.49	7	86.56	86.10	0	5,959	0.00%
2019/12/24	7	85.97	7	87.61	86.30	0	5,921	0.00%
2019/12/20	1	87.10	2	86.40	86.30	-1	5,760	-0.02%
2019/12/19	3	90.10	3	92.40	90.10	0	5,626	0.00%
2019/12/18	18	93.18	15	91.77	93.50	3	5,518	0.05%
2019/12/17	8	88.58	8	87.75	89.00	0	5,196	0.00%
2019/12/16	2	88.20	2	88.00	87.00	0	5,144	0.00%
2019/12/13	54	89.14	36	89.09	87.00	18	5,050	0.36%
2019/12/12	17	84.74	17	87.44	88.70	0	4,555	0.00%
2019/12/11	3	77.77	6	77.77	80.70	-3	4,124	-0.07%
2019/12/06	10	73.48	10	73.17	73.60	0	3,759	0.00%
2019/12/05	8	72.85	14	73.04	72.70	-6	3,730	-0.16%
2019/12/03	1	74.70	0	0.00	73.80	1	3,659	0.03%
2019/12/02	3	76.03	6	75.00	73.50	-3	3,577	-0.08%
2019/11/29	2	73.80	7	73.71	73.50	-5	3,316	-0.15%
2019/11/28	17	73.95	9	73.67	74.40	8	3,237	0.25%
2019/11/27	1	72.90	4	72.75	72.90	-3	3,171	-0.09%
2019/11/26	6	74.43	7	73.80	73.80	-1	3,098	-0.03%
2019/11/25	7	70.81	4	70.80	71.20	3	2,789	0.11%
2019/11/22	2	66.10	2	66.00	66.20	0	2,431	0.00%
2019/11/21	0	0.00	10	64.20	64.60	-10	2,344	-0.43%
2019/11/20	2	63.30	2	62.80	63.60	0	2,319	0.00%
2019/11/18	1	66.20	10	64.70	65.70	-9	2,263	-0.40%
2019/11/15	8	63.25	8	63.44	64.20	0	2,163	0.00%
2019/11/14	5	62.50	6	62.13	63.40	-1	2,123	-0.05%
2019/11/13	0	0.00	1	62.20	62.20	-1	2,094	-0.05%
2019/11/08	9	64.26	9	65.53	64.00	0	2,014	0.00%
2019/11/07	4	65.40	5	66.86	65.30	-1	1,977	-0.05%
2019/11/06	10	66.34	9	66.00	66.00	1	1,901	0.05%
2019/11/04	1	66.50	1	65.80	66.50	0	1,785	0.00%
2019/11/01	1	64.50	0	0.00	64.50	1	1,684	0.06%
2019/10/31	4	65.03	4	66.30	64.80	0	1,645	0.00%
2019/10/30	6	63.53	8	63.86	64.20	-2	1,490	-0.13%
2019/10/29	4	63.13	15	61.52	63.50	-11	1,389	-0.79%
2019/10/25	14	59.61	4	60.50	59.50	10	1,149	0.87%
2019/10/24	7	59.37	8	59.14	59.80	-1	1,111	-0.09%
2019/10/22	9	59.30	12	59.90	59.40	-3	1,005	-0.30%
2019/10/21	9	58.26	8	57.93	58.50	1	878	0.11%
2019/10/18	17	55.65	21	56.44	56.90	-4	639	-0.63%
2019/10/17	1	51.70	0	0.00	51.80	1	421	0.24%
2019/10/16	0	0.00	1	49.15	49.25	-1	407	-0.25%
2019/10/09	1	47.30	0	0.00	47.20	1	423	0.24%
2019/10/04	10	48.85	0	0.00	48.80	10	419	2.38%
2019/09/24	0	0.00	1	51.80	52.30	-1	412	-0.24%
2019/09/23	10	52.20	0	0.00	52.00	10	403	2.48%
2019/09/19	1	51.30	0	0.00	51.30	1	370	0.27%
2019/09/06	2	49.75	0	0.00	49.55	2	351	0.57%
2019/08/27	1	48.80	0	0.00	48.60	1	369	0.27%
2019/08/21	0	0.00	1	49.90	50.50	-1	381	-0.26%
2019/08/16	1	49.00	0	0.00	49.05	1	379	0.26%
2019/08/05	1	49.60	1	49.90	49.20	0	386	0.00%
2019/07/19	1	52.90	1	52.60	51.70	0	362	0.00%
2019/07/18	4	49.33	0	0.00	50.90	4	346	1.15%
2019/07/11	0	0.00	1	53.10	53.00	-1	498	-0.20%
2019/07/09	0.2	52.10	0	0.00	52.10	0.2	503	0.04%
2019/07/05	1	53.90	0	0.00	53.50	1	527	0.19%
2019/07/01	1	52.00	0	0.00	52.30	1	582	0.17%
2019/05/31	0	0.00	1	51.70	51.50	-1	636	-0.16%
2019/05/17	1	48.80	0	0.00	48.75	1	783	0.13%
2019/05/14	1	49.00	1	51.10	51.10	0	793	0.00%
2019/05/10	1	51.70	0	0.00	52.40	1	789	0.13%
2019/05/09	0	0.00	1	52.10	52.10	-1	787	-0.13%
2019/05/06	2	53.60	0	0.00	53.50	2	782	0.26%
2019/04/29	0	0.00	1	54.00	53.50	-1	772	-0.13%
2019/04/26	2	55.60	0	0.00	55.00	2	761	0.26%
2019/04/25	2	56.30	1	56.40	56.10	1	757	0.13%
2019/04/24	1	57.60	2	57.35	56.70	-1	771	-0.13%
2019/04/22	2	57.00	0	0.00	56.60	2	752	0.27%
2019/04/19	0	0.00	1	57.50	57.50	-1	750	-0.13%
2019/04/18	12	59.38	11	59.94	58.10	1	742	0.13%
2019/04/09	3	57.30	0	0.00	56.40	3	579	0.52%
2019/04/03	0	0.00	1	55.70	55.50	-1	536	-0.19%
2019/02/27	2	54.65	0	0.00	54.60	2	530	0.38%
2019/02/25	3	56.10	0	0.00	56.50	3	580	0.52%
2019/02/22	0	0.00	1	56.50	56.00	-1	573	-0.17%
2019/02/20	2	56.15	0	0.00	56.00	2	568	0.35%
2019/02/19	9	56.54	10	57.44	56.20	-1	555	-0.18%
2019/02/18	1	56.40	0	0.00	56.80	1	532	0.19%
2019/01/25	1	51.60	5	51.50	51.50	-4	499	-0.80%
2019/01/22	2	50.75	0	0.00	50.70	2	497	0.40%
2019/01/21	1	51.30	0	0.00	51.00	1	497	0.20%
2019/01/18	0	0.00	2	50.70	50.50	-2	491	-0.41%
2019/01/17	2	50.55	0	0.00	50.00	2	499	0.40%
2019/01/14	0	0.00	1	49.00	49.15	-1	488	-0.20%
2019/01/10	3	48.50	0	0.00	48.80	3	491	0.61%
2019/01/09	1	47.40	0	0.00	47.30	1	481	0.21%
2019/01/03	1	46.60	0	0.00	46.30	1	491	0.20%
2018/11/23	0	0.00	1	53.00	51.20	-1	504	-0.20%
2018/11/22	1	54.10	1	54.30	53.10	0	491	0.00%
2018/11/20	0	0.00	1	50.30	50.10	-1	440	-0.23%
2018/11/15	2	52.00	3	51.77	51.00	-1	428	-0.23%
2018/11/14	2	51.60	0	0.00	52.10	2	413	0.48%
2018/11/01	0	0.00	1	43.95	44.95	-1	462	-0.22%
2018/10/31	1	42.20	1	42.40	42.40	0	462	0.00%
2018/10/25	2	41.10	0	0.00	40.40	2	474	0.42%
2018/10/22	0	0.00	1	44.80	45.30	-1	481	-0.21%
2018/10/19	1	42.60	0	0.00	43.00	1	475	0.21%
2018/10/17	2	47.70	0	0.00	46.85	2	465	0.43%
2018/10/15	1	47.05	0	0.00	46.20	1	474	0.21%
2018/09/14	5	61.00	5	61.60	61.90	0	605	0.00%
2018/08/17	1	65.10	1	63.70	64.00	0	933	0.00%
2018/08/02	1	73.90	1	72.20	72.20	0	1,260	0.00%
2018/08/01	0	0.00	2	74.25	74.40	-2	1,303	-0.15%
2018/07/30	2	75.30	1	74.30	73.20	1	1,380	0.07%
2018/07/26	0	0.00	1	72.80	72.60	-1	1,442	-0.07%
2018/07/25	1	73.00	1	73.00	73.00	0	1,468	0.00%
2018/07/24	1	72.50	0	0.00	71.80	1	1,495	0.07%
2018/07/23	0	0.00	1	71.50	71.10	-1	1,528	-0.07%
2018/07/18	1	71.70	0	0.00	72.20	1	1,603	0.06%
2018/07/16	2	75.60	1	75.60	73.70	1	1,640	0.06%
2018/07/13	0	0.00	2	72.35	73.50	-2	1,643	-0.12%
2018/07/11	1	70.10	0	0.00	70.00	1	1,703	0.06%
2018/07/10	1	72.40	0	0.00	72.40	1	1,719	0.06%
2018/06/28	0	0.00	5	71.22	71.00	-5	2,245	-0.22%
2018/06/26	0	0.00	1	72.20	72.70	-1	2,399	-0.04%
2018/06/12	5	77.40	0	0.00	77.30	5	2,859	0.17%
2018/06/06	0	0.00	1	79.00	79.20	-1	3,049	-0.03%
2018/06/05	1	78.30	2	80.00	80.00	-1	3,040	-0.03%
2018/06/01	0	0.00	1	76.50	76.50	-1	3,010	-0.03%
2018/05/30	1	77.00	0	0.00	75.20	1	3,082	0.03%
2018/05/18	20	76.50	20	74.29	75.60	0	3,248	0.00%
2018/05/17	2	79.15	0	0.00	73.60	2	3,221	0.06%
2018/05/16	1	81.40	2	79.55	79.70	-1	3,166	-0.03%
2018/05/15	1	73.50	0	0.00	74.00	1	3,099	0.03%
2018/05/11	0	0.00	1	61.90	61.70	-1	3,060	-0.03%
2018/05/02	0	0.00	1	58.50	58.50	-1	2,919	-0.03%
2018/04/27	1	58.30	0	0.00	58.40	1	2,971	0.03%
2018/04/24	0	0.00	1	58.30	58.10	-1	2,982	-0.03%
2018/04/23	330	58.20	1	58.20	58.20	329	2,953	11.14%	大買/鉅額交易
2018/04/19	1	57.80	0	0.00	58.00	1	2,992	0.03%
2018/04/18	0	0.00	1	57.90	57.90	-1	2,976	-0.03%
2018/04/17	0	0.00	2	57.85	57.90	-2	2,953	-0.07%
2018/04/12	0	0.00	1	57.50	57.60	-1	2,890	-0.03%
2018/04/09	1	57.40	0	0.00	57.10	1	2,781	0.04%
2018/04/03	5	57.90	5	57.40	57.60	0	2,713	0.00%
2018/04/02	2	57.55	3	57.77	57.70	-1	2,627	-0.04%
2018/03/27	0	0.00	4	49.63	47.50	-4	2,300	-0.17%
2018/03/26	1	48.70	10	48.35	48.70	-9	2,222	-0.40%
2018/03/23	0	0.00	1	46.45	46.95	-1	2,161	-0.05%
2018/03/22	0	0.00	13	47.72	47.55	-13	2,118	-0.61%
2018/03/21	5	47.00	0	0.00	46.90	5	2,072	0.24%
2018/03/13	0	0.00	3	45.02	44.70	-3	1,864	-0.16%
2018/03/12	0	0.00	1	43.55	43.65	-1	1,751	-0.06%
2018/03/06	0	0.00	1	42.95	42.75	-1	1,713	-0.06%
2018/03/05	1	43.30	2	43.25	43.25	-1	1,688	-0.06%
2018/03/02	0	0.00	3	42.67	42.80	-3	1,627	-0.18%
2018/03/01	3	42.30	11	42.81	42.60	-8	1,578	-0.51%
2018/01/16	0	0.00	1	41.15	40.85	-1	1,237	-0.08%
2018/01/15	1	40.75	0	0.00	40.80	1	1,212	0.08%
2018/01/05	0	0.00	10	40.10	40.10	-10	1,297	-0.77%
2018/01/03	0	0.00	5	40.00	39.80	-5	1,359	-0.37%