帆宣 (6196)-元富-西松券商分點個股進出

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
160.5
漲跌
▲3.5
漲幅
+2.23%
成交量
1,271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-西松券商分點個股進出

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-西松券商分點個股進出
元富-西松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	1	157.50	160.50	-1	2,537	-0.04%
2024/05/02	1	156.50	0	0.00	157.00	1	2,558	0.04%
2024/04/24	1	158.00	1	156.50	158.50	0	2,701	0.00%
2024/04/19	1	158.50	25	154.51	154.50	-24	2,730	-0.88%
2024/04/18	0	164.50	0	0.00	163.50	0	2,680	0.00%
2024/04/16	0	164.00	0	0.00	163.50	0	2,677	0.00%
2024/04/15	0	0.00	1	170.00	171.00	-1	2,711	-0.04%
2024/04/12	1	172.00	0	0.00	172.50	1	2,697	0.04%
2024/04/11	1	171.00	0	0.00	172.00	1	2,648	0.04%
2024/04/10	26	173.23	1	174.50	174.50	25	2,632	0.95%
2024/04/09	0	0.00	1	170.00	174.00	-1	2,514	-0.04%
2024/04/08	1	167.50	2	167.25	166.50	-1	2,454	-0.04%
2024/04/03	1	170.50	1.1	169.98	169.00	-0.1	2,458	0.00%
2024/04/02	2	173.75	4.2	176.51	176.50	-2.2	2,409	-0.09%
2024/04/01	0	0.00	30	163.00	162.50	-30	2,251	-1.33%
2024/03/27	0	0.00	0	163.50	164.00	0	2,172	0.00%
2024/03/25	0	0.00	1.1	163.50	162.00	-1.1	2,120	-0.05%
2024/03/22	0	0.00	3	161.00	161.00	-3	2,091	-0.14%
2024/03/21	3	159.50	0	0.00	159.50	3	2,077	0.14%
2024/03/20	1	158.00	0	0.00	159.00	1	2,072	0.05%
2024/03/15	0	0.00	4	154.50	154.50	-4	2,037	-0.20%
2024/03/14	0	0.00	2	153.00	154.50	-2	2,030	-0.10%
2024/03/13	1.1	157.98	0	0.00	156.50	1.1	2,024	0.05%
2024/03/12	4	159.50	1	157.00	159.50	3	2,002	0.15%
2024/03/11	0	0.00	0	155.50	155.00	0	1,978	0.00%
2024/03/07	0	0.00	1	160.50	159.50	-1	1,945	-0.05%
2024/03/06	0.1	163.54	1	162.50	163.50	-0.9	1,904	-0.05%
2024/03/04	6.3	160.78	2	162.00	160.50	4.3	1,852	0.23%
2024/03/01	2	159.00	2.1	158.52	158.50	-0.1	1,824	0.00%
2024/02/29	24	159.00	0	0.00	159.00	24	1,803	1.33%
2024/02/27	4.1	162.38	3	163.69	160.00	1	1,782	0.06%
2024/02/26	1.1	161.50	1	161.50	161.00	0.1	1,691	0.00%
2024/02/23	14	162.18	15	160.27	159.50	-1	1,657	-0.06%
2024/02/22	0.1	159.83	2	156.50	159.50	-1.9	1,570	-0.12%
2024/02/21	5	155.00	0	0.00	155.00	5	1,533	0.33%
2024/02/20	3	154.83	1	154.50	154.00	2	1,500	0.13%
2024/02/19	1	161.00	4	162.25	159.00	-3	1,435	-0.21%
2024/02/16	7	161.86	1	160.00	162.50	6	1,398	0.43%
2024/02/15	1	158.00	17	153.50	158.00	-16	1,259	-1.27%
2024/02/02	10	145.00	34	145.07	144.50	-24	1,126	-2.13%
2024/02/01	5	144.50	5	145.00	145.00	0	1,115	0.00%
2024/01/31	10	146.50	11	148.00	146.50	-1	1,099	-0.09%
2024/01/29	0	0.00	5	148.00	145.00	-5	1,072	-0.47%
2024/01/25	10	147.00	26	149.33	146.00	-16	1,018	-1.57%
2024/01/24	0	146.50	0	0.00	145.00	0	990	0.00%
2024/01/22	50	146.40	2	146.50	146.00	48	931	5.15%
2024/01/19	3	145.17	2	148.00	145.00	1	913	0.11%
2024/01/18	4	145.00	3	144.33	144.50	1	877	0.11%
2024/01/11	6	141.50	0	0.00	141.50	6	748	0.80%
2024/01/10	5	143.00	1	144.00	143.00	4	736	0.54%
2024/01/09	2	144.25	1	145.50	142.00	1	713	0.14%
2024/01/08	0	0.00	1	141.00	141.00	-1	642	-0.16%
2024/01/05	1	139.00	1	142.50	139.50	0	620	0.00%
2024/01/03	1	139.00	1	139.00	138.00	0	593	0.00%
2024/01/02	0	0.00	1	138.50	140.50	-1	591	-0.17%
2023/12/29	2.1	139.26	0	0.00	140.50	2.1	572	0.36%
2023/12/28	0	0.00	7	138.86	139.50	-7	531	-1.32%
2023/12/12	1	133.50	0	0.00	134.00	1	492	0.20%
2023/12/06	0	0.00	1	132.50	132.50	-1	490	-0.20%
2023/11/27	0	0.00	1	135.50	134.00	-1	478	-0.21%
2023/11/21	1	136.50	0	0.00	136.00	1	466	0.21%
2023/11/15	1	134.50	0	0.00	134.50	1	452	0.22%
2023/11/13	1	134.00	0	0.00	132.50	1	466	0.21%
2023/10/26	1	135.50	0	0.00	134.50	1	707	0.14%
2023/10/19	1	136.00	1	136.00	136.50	0	1,045	0.00%
2023/10/17	2	139.75	0	0.00	138.00	2	1,104	0.18%
2023/10/13	1	140.50	1	141.00	141.50	0	1,125	0.00%
2023/10/12	1	142.00	0	0.00	142.00	1	1,130	0.09%
2023/10/02	0	0.00	1	140.50	140.50	-1	1,171	-0.09%
2023/09/28	0	0.00	1	140.50	138.00	-1	1,181	-0.08%
2023/09/19	0	0.00	1	139.00	139.00	-1	1,236	-0.08%
2023/09/18	0	0.00	0	141.00	140.50	0	1,242	0.00%
2023/09/15	1	140.00	0	141.00	140.00	1	1,248	0.08%
2023/08/28	0	0.00	1	134.00	134.00	-1	1,695	-0.06%
2023/08/25	0	0.00	1	135.50	134.50	-1	1,696	-0.06%
2023/08/24	1	136.50	0	0.00	136.50	1	1,696	0.06%
2023/08/14	0	0.00	1	135.50	135.00	-1	1,686	-0.06%
2023/08/10	0	0.00	1	142.50	142.00	-1	1,665	-0.06%
2023/08/08	4	144.38	3	145.00	143.50	1	1,639	0.06%
2023/08/07	2	148.75	0	0.00	150.00	2	1,613	0.12%
2023/08/01	1	140.50	1	143.50	141.50	0	1,483	0.00%
2023/07/31	3	144.50	0	0.00	142.50	3	1,470	0.20%
2023/07/28	3	146.00	2	149.25	150.50	1	1,418	0.07%
2023/07/27	2	147.29	2	149.50	148.00	0	1,334	0.00%
2023/07/26	0	0.00	2	141.25	141.50	-2	1,209	-0.17%
2023/07/25	21	143.43	23	140.61	139.00	-2	1,179	-0.17%
2023/07/24	0	0.00	1	133.00	137.50	-1	1,103	-0.09%
2023/07/21	2	130.75	1	132.00	132.00	1	1,084	0.09%
2023/07/20	1	135.50	1.9	139.19	134.50	-0.9	1,084	-0.08%
2023/07/19	2	132.75	2.1	133.02	131.00	-0.1	1,029	-0.01%
2023/07/18	2	134.25	1	134.50	134.00	1	1,037	0.10%
2023/07/17	0	0.00	1	137.00	137.50	-1	1,032	-0.10%
2023/07/14	1	138.50	0	0.00	139.00	1	1,027	0.10%
2023/07/10	1	134.00	0	0.00	134.00	1	1,029	0.10%
2023/07/04	0	0.00	2	143.00	142.50	-2	1,023	-0.20%
2023/07/03	2	143.25	0	0.00	144.50	2	1,020	0.20%
2023/06/29	0	0.00	1	142.00	139.00	-1	1,009	-0.10%
2023/06/28	1	138.50	1	139.50	139.50	0	1,007	0.00%
2023/06/27	1	139.50	0	0.00	138.50	1	1,006	0.10%
2023/06/26	1	144.00	0	0.00	143.50	1	997	0.10%
2023/06/21	0	0.00	1	145.50	146.50	-1	1,015	-0.10%
2023/06/20	1	143.00	0	0.00	143.50	1	1,049	0.10%
2023/06/19	0	0.00	2	145.00	144.00	-2	1,045	-0.19%
2023/06/16	0	0.00	1	147.00	146.50	-1	1,037	-0.10%
2023/06/15	5	149.20	3	148.50	147.50	2	999	0.20%
2023/06/14	0	0.00	1	147.00	145.50	-1	955	-0.10%
2023/06/13	38	151.03	60	149.60	148.50	-22	920	-2.39%
2023/06/12	27	147.35	5	146.22	151.00	22	706	3.11%
2023/06/09	0	0.00	0	138.00	137.50	0	624	0.00%
2023/06/07	1	133.00	1	134.00	135.00	0	605	0.00%
2023/05/26	2	132.50	0	0.00	131.50	2	721	0.28%
2023/05/25	1	129.00	0	0.00	129.00	1	697	0.14%
2023/05/17	0	0.00	0	129.50	129.00	0	745	0.00%
2023/05/16	0	0.00	1	127.50	127.50	-1	748	-0.13%
2023/05/08	1	130.50	0	0.00	131.00	1	805	0.12%
2023/05/02	0	0.00	1	130.00	129.50	-1	933	-0.11%
2023/04/28	1	127.50	0	0.00	129.50	1	949	0.11%
2023/04/25	0	0.00	2	128.50	126.00	-2	955	-0.21%
2023/04/21	2	133.50	0	0.00	129.50	2	959	0.21%
2023/04/11	2	136.00	2	136.25	136.50	0	938	0.00%
2023/03/24	1	134.00	11	134.86	134.50	-10	880	-1.14%
2023/03/23	10	134.05	0	0.00	134.00	10	863	1.16%
2023/03/21	0	0.00	1	128.00	128.50	-1	827	-0.12%
2023/03/20	0	0.00	1	128.00	128.00	-1	832	-0.12%
2023/03/14	1	127.00	0	0.00	126.50	1	1,004	0.10%
2023/03/13	1	127.00	1	128.50	128.50	0	1,035	0.00%
2023/03/10	0	0.00	3	130.17	130.50	-3	1,043	-0.29%
2023/03/09	1	132.00	0	0.00	130.50	1	1,047	0.10%
2023/03/08	0	0.00	1	136.00	132.00	-1	1,049	-0.10%
2023/03/06	2	129.00	0	0.00	131.50	2	1,015	0.20%
2023/03/03	0	0.00	2	132.25	131.50	-2	1,062	-0.19%
2023/03/02	1	129.50	1	129.50	130.00	0	1,090	0.00%
2023/03/01	1	129.00	3	130.00	128.00	-2	1,085	-0.18%
2023/02/24	3	126.00	0	0.00	126.50	3	1,074	0.28%
2023/02/21	0	0.00	1	128.50	127.00	-1	1,171	-0.09%
2023/02/20	2	127.50	1	131.00	127.00	1	1,247	0.08%
2023/02/15	1	125.00	0	0.00	126.00	1	1,323	0.08%
2023/02/09	2	129.25	2	130.75	129.00	0	1,319	0.00%
2023/02/03	1	128.50	1	129.00	130.00	0	1,295	0.00%
2023/02/02	2	132.00	1	134.00	130.50	1	1,280	0.08%
2023/01/31	0	0.00	4	125.50	125.00	-4	1,179	-0.34%
2023/01/30	4	124.38	0	0.00	124.50	4	1,167	0.34%
2022/12/09	0	0.00	1	126.00	123.50	-1	1,133	-0.09%
2022/12/07	6	127.67	5	128.30	124.00	1	1,139	0.09%
2022/12/02	0	0.00	1	121.00	122.00	-1	1,026	-0.10%
2022/12/01	0.1	120.00	0	0.00	121.00	0.1	1,014	0.01%
2022/11/25	3	124.17	2	120.00	120.00	1	975	0.10%
2022/11/24	0	0.00	2	120.00	121.50	-2	905	-0.22%
2022/11/21	2	116.00	2	116.00	116.00	0	853	0.00%
2022/11/18	0	0.00	1	116.50	114.50	-1	857	-0.12%
2022/11/17	2	116.00	0	0.00	117.50	2	811	0.25%
2022/11/16	1	120.50	2	121.25	120.00	-1	765	-0.13%
2022/11/15	1	117.50	1	116.50	117.00	0	687	0.00%
2022/11/03	1	100.00	1	100.00	100.50	0	666	0.00%
2022/10/31	0	0.00	1	98.20	97.90	-1	650	-0.15%
2022/10/28	1	97.10	0	0.00	96.80	1	650	0.15%
2022/10/27	0	0.00	1	99.30	99.10	-1	650	-0.15%
2022/10/18	1	101.00	0	0.00	100.00	1	664	0.15%
2022/09/27	1	116.00	0	0.00	114.50	1	730	0.14%
2022/09/19	0	0.00	10	123.55	122.50	-10	754	-1.33%
2022/09/15	10	129.50	0	0.00	126.00	10	753	1.33%
2022/09/13	2	126.50	1	127.00	127.00	1	712	0.14%
2022/09/06	0	0.00	1	116.50	116.50	-1	688	-0.15%
2022/08/29	1	118.00	1	120.50	122.00	0	701	0.00%
2022/08/26	2	125.75	7	124.79	123.50	-5	696	-0.72%
2022/08/25	2	126.00	1	125.50	125.50	1	683	0.15%
2022/08/24	5	122.90	0	0.00	122.50	5	675	0.74%
2022/08/23	1	121.00	4	123.75	123.50	-3	682	-0.44%
2022/08/19	1	124.00	1	123.50	123.50	0	720	0.00%
2022/08/18	1	118.00	1	121.00	122.50	0	753	0.00%
2022/08/17	2	120.25	1	118.50	118.50	1	746	0.13%
2022/08/16	4	123.63	1	120.00	120.00	3	740	0.41%
2022/08/15	3	118.00	3	119.50	119.50	0	706	0.00%
2022/07/12	1	102.00	1	102.50	100.50	0	778	0.00%
2022/06/22	0	0.00	1	116.50	112.00	-1	785	-0.13%
2022/06/14	4	130.25	4	129.63	128.50	0	842	0.00%
2022/06/09	0	0.00	3	130.50	130.00	-3	873	-0.34%
2022/06/06	2	132.00	0	0.00	131.00	2	911	0.22%
2022/05/31	1	131.50	7	131.21	131.50	-6	956	-0.63%
2022/05/30	2	133.00	2	134.50	132.00	0	957	0.00%
2022/05/27	6	133.00	1	134.00	132.00	5	954	0.52%
2022/05/26	2	130.75	0	0.00	130.00	2	936	0.21%
2022/05/18	1	126.50	1	129.50	130.00	0	1,018	0.00%
2022/05/12	1	120.00	0	0.00	120.00	1	1,047	0.10%
2022/05/10	0	0.00	1	120.50	124.00	-1	1,061	-0.09%
2022/04/26	1	125.50	2	126.50	125.50	-1	1,301	-0.08%
2022/04/22	1	132.50	0	0.00	131.00	1	1,402	0.07%
2022/04/21	0	0.00	1	134.00	134.00	-1	1,526	-0.07%
2022/04/20	1	133.00	0	0.00	132.50	1	1,727	0.06%
2022/04/19	2	130.50	0	0.00	130.00	2	1,887	0.11%
2022/04/18	1	133.50	2	132.00	133.50	-1	2,025	-0.05%
2022/04/15	2	134.25	2.1	135.71	134.50	-0.1	2,200	0.00%
2022/04/13	1	139.50	0	0.00	141.00	1	2,508	0.04%
2022/04/12	1	140.00	1	140.00	140.00	0	2,782	0.00%
2022/04/11	2	143.00	3	143.83	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	0	0.00	2	148.00	145.00	-2	4,015	-0.05%
2022/03/30	2	158.00	0	0.00	158.00	2	4,577	0.04%
2022/03/21	1	160.00	1	158.50	157.50	0	5,107	0.00%
2022/03/18	0	0.00	1	157.50	160.50	-1	5,145	-0.02%
2022/03/11	1	152.50	5	151.40	152.50	-4	5,852	-0.07%
2022/03/08	0	0.00	1	147.50	148.50	-1	6,081	-0.02%
2022/03/04	1	151.50	0	0.00	151.00	1	6,153	0.02%
2022/02/24	3	148.67	6	150.17	147.00	-3	6,540	-0.05%
2022/02/18	0.1	160.50	0	0.00	161.00	0.1	6,951	0.00%
2022/02/16	2	162.00	0	0.00	161.50	2	7,487	0.03%
2022/02/14	2	155.00	0	0.00	158.00	2	8,184	0.02%
2022/02/11	1	162.00	0	0.00	161.50	1	8,406	0.01%
2022/02/10	1	167.00	0	0.00	164.50	1	8,404	0.01%
2022/02/09	1	166.00	0	0.00	165.50	1	8,393	0.01%
2022/01/21	2	163.25	0	0.00	161.00	2	8,350	0.02%
2022/01/20	2	166.50	0	0.00	168.50	2	8,312	0.02%
2022/01/19	2	170.25	4	167.38	171.00	-2	8,270	-0.02%
2022/01/14	2	171.00	1	171.50	171.00	1	8,151	0.01%
2022/01/13	16	175.72	15	178.40	175.50	1	8,036	0.01%
2022/01/12	6	179.42	14	178.43	178.50	-8	7,845	-0.10%
2022/01/11	22	176.84	19	175.34	174.00	3	7,685	0.04%
2022/01/10	92	180.05	93	180.72	183.50	-1	7,646	-0.01%
2022/01/07	17	175.91	15	173.90	173.50	2	7,551	0.03%
2022/01/06	73	178.64	75	178.45	180.00	-2	7,403	-0.03%
2022/01/05	77	178.25	72	178.51	173.50	5	7,219	0.07%
2022/01/04	5	173.50	4	173.88	174.00	1	6,938	0.01%
2022/01/03	50	182.77	51	183.61	176.00	-1	6,776	-0.01%
2021/12/30	286	185.79	282	185.19	182.00	4	6,451	0.06%	大買/大賣/
2021/12/29	25	171.64	27	171.61	177.50	-2	5,685	-0.04%
2021/12/28	2	165.00	2	166.50	161.50	0	5,376	0.00%
2021/12/27	0	0.00	1	161.00	163.00	-1	5,321	-0.02%
2021/12/24	5	159.40	0	0.00	158.50	5	5,279	0.09%
2021/12/23	0	0.00	3	164.67	166.00	-3	5,144	-0.06%
2021/12/22	2	160.00	2	160.25	160.00	0	5,071	0.00%
2021/12/21	4	159.88	1	162.50	160.00	3	5,052	0.06%
2021/12/20	1	160.00	4	159.63	159.00	-3	4,964	-0.06%
2021/12/17	0	0.00	0	155.00	155.00	0	4,954	0.00%
2021/12/15	0	0.00	0	148.50	152.50	0	4,847	0.00%
2021/12/14	2	149.25	1	148.50	148.00	1	4,823	0.02%
2021/12/13	2	156.50	3	154.17	152.00	-1	4,766	-0.02%
2021/12/10	53	161.55	53	159.25	160.50	0	4,673	0.00%
2021/12/09	118	163.58	190	161.99	160.50	-72	4,402	-1.64%	大買/大賣/
2021/12/08	72	156.28	4	159.38	156.00	68	4,097	1.66%
2021/12/07	3	156.00	103	153.05	153.00	-100	4,001	-2.50%	大賣/
2021/12/06	0	0.00	1	157.50	156.50	-1	3,953	-0.03%
2021/12/03	118	160.25	19	157.79	156.00	99	3,906	2.53%	大買/
2021/12/02	8	151.50	0	0.00	152.50	8	3,764	0.21%
2021/12/01	0	0.00	1	153.50	155.00	-1	3,714	-0.03%
2021/11/30	0	0.00	2	147.50	151.50	-2	3,675	-0.05%
2021/11/29	2	146.00	2	147.00	145.50	0	3,617	0.00%
2021/11/26	1	147.50	5	146.80	145.00	-4	3,581	-0.11%
2021/11/25	37	156.30	44	159.88	151.00	-7	3,537	-0.20%
2021/11/24	1	151.00	1	150.50	150.00	0	3,333	0.00%
2021/11/23	1	147.50	124	148.22	148.50	-123	3,274	-3.76%	大賣/鉅額交易
2021/11/22	4	151.63	2	150.50	150.00	2	3,231	0.06%
2021/11/19	139	154.57	15	151.87	149.50	124	3,187	3.89%	大買/鉅額交易
2021/11/18	1	155.00	2	153.25	153.50	-1	3,065	-0.03%
2021/11/17	34	158.12	37	159.97	154.00	-3	2,970	-0.10%
2021/11/16	23	157.02	24	157.88	153.50	-1	2,715	-0.04%
2021/11/15	8	152.31	13	152.15	157.50	-5	2,421	-0.21%
2021/11/12	52	144.86	41	144.72	143.50	11	2,201	0.50%
2021/11/11	13	131.35	7	132.29	138.00	6	1,786	0.34%
2021/11/10	6	127.00	14	127.11	125.50	-8	1,480	-0.54%
2021/11/01	0	0.00	2	118.00	121.00	-2	1,256	-0.16%
2021/10/29	1	116.00	0	0.00	116.50	1	1,225	0.08%
2021/10/26	1	115.00	0	0.00	116.50	1	1,231	0.08%
2021/10/19	6	113.83	6	113.75	114.00	0	1,675	0.00%
2021/10/18	6	115.00	6	116.25	112.00	0	1,690	0.00%
2021/10/12	0	0.00	1	109.00	108.50	-1	1,488	-0.07%
2021/10/07	1	112.00	0	0.00	112.50	1	1,541	0.06%
2021/10/01	1	112.00	0	0.00	112.50	1	1,579	0.06%
2021/09/30	0	0.00	1	112.50	113.00	-1	1,568	-0.06%
2021/09/27	4	119.75	3	120.50	122.50	1	1,516	0.07%
2021/09/24	1	122.50	3	122.50	121.50	-2	1,463	-0.14%
2021/08/26	0	0.00	1	117.00	116.00	-1	1,313	-0.08%
2021/08/18	1	107.50	1	108.50	110.00	0	1,256	0.00%
2021/08/06	4	115.00	0	0.00	115.00	4	1,258	0.32%
2021/08/02	0	0.00	1	112.50	112.50	-1	1,272	-0.08%
2021/07/30	0	0.00	1	112.50	111.00	-1	1,281	-0.08%
2021/07/29	1	112.50	3	112.83	114.50	-2	1,270	-0.16%
2021/07/28	1	111.00	4	109.50	112.50	-3	1,263	-0.24%
2021/07/27	14	126.79	5	126.90	114.50	9	1,242	0.72%
2021/07/26	117	123.09	114	123.43	126.50	3	1,043	0.29%	大買/大賣/
2021/07/22	1	114.50	1	118.00	116.50	0	838	0.00%
2021/07/16	1	115.50	0	0.00	115.50	1	847	0.12%
2021/07/15	1	117.50	1.1	116.57	118.50	-0.1	844	-0.01%
2021/07/14	1	117.00	0	0.00	118.00	1	821	0.12%
2021/07/12	3.1	114.85	2	115.50	116.00	1.1	821	0.13%
2021/07/07	0	0.00	1	111.50	110.50	-1	922	-0.11%
2021/07/02	0	0.00	1	108.50	110.50	-1	1,044	-0.10%
2021/06/16	0	0.00	1	105.50	105.50	-1	1,227	-0.08%
2021/05/31	2	103.50	2	104.00	102.50	0	1,292	0.00%
2021/05/19	0	0.00	1	94.20	96.10	-1	1,363	-0.07%
2021/05/17	1	88.20	0	0.00	89.00	1	1,372	0.07%
2021/05/11	1	107.00	0	0.00	104.00	1	1,337	0.07%
2021/04/26	0	0.00	11	115.68	116.00	-11	2,240	-0.49%
2021/04/13	0	0.00	1	121.50	118.00	-1	2,743	-0.04%
2021/04/12	1	125.00	1	122.00	122.00	0	2,727	0.00%
2021/04/08	30	121.00	30	120.52	121.00	0	2,686	0.00%
2021/04/07	5	121.10	3	119.67	121.00	2	2,686	0.07%
2021/04/06	8	117.38	0	0.00	121.00	8	2,644	0.30%
2021/04/01	0	0.00	1	113.50	113.50	-1	2,578	-0.04%
2021/03/22	0	0.00	1	112.00	112.00	-1	2,630	-0.04%
2021/03/16	1	108.50	0	0.00	108.00	1	2,707	0.04%
2021/03/10	0	0.00	0.1	105.50	106.00	-0.1	2,913	0.00%
2021/03/09	0	0.00	1	104.50	104.00	-1	2,924	-0.03%
2021/02/26	0	0.00	1	114.50	114.50	-1	3,190	-0.03%
2021/02/23	0	0.00	1.1	117.55	117.50	-1.1	3,218	-0.03%
2021/02/22	1	118.50	0	0.00	117.50	1	3,219	0.03%
2021/02/03	0.1	115.00	6	115.33	113.50	-5.9	3,402	-0.17%
2021/02/02	5	115.00	0	0.00	114.50	5	3,428	0.15%
2021/01/28	0.1	116.50	1	117.50	116.00	-0.9	3,463	-0.03%
2021/01/27	1	121.50	0	0.00	120.50	1	3,439	0.03%
2021/01/26	4	122.63	4	121.88	120.50	0	3,426	0.00%
2021/01/25	7	124.14	8	125.00	124.00	-1	3,369	-0.03%
2021/01/22	72	127.39	70	127.75	127.50	2	3,298	0.06%
2021/01/21	6	127.00	4	128.75	130.50	2	2,918	0.07%
2021/01/20	6	120.42	13	120.81	119.00	-7	2,657	-0.26%
2021/01/19	27	124.09	25	124.12	123.00	2	2,601	0.08%
2021/01/18	27	122.06	36	121.76	121.50	-9	2,501	-0.36%
2021/01/15	32	121.47	24	120.19	118.00	8	2,363	0.34%
2021/01/14	2	118.00	5	117.50	118.00	-3	2,176	-0.14%
2021/01/13	4	118.88	0	0.00	119.00	4	2,130	0.19%
2021/01/12	1	115.50	2	115.25	114.50	-1	2,086	-0.05%
2021/01/08	1	117.50	1	114.00	114.50	0	2,064	0.00%
2021/01/07	3	118.00	7	118.29	117.00	-4	2,052	-0.19%
2021/01/06	10	116.20	0	0.00	115.50	10	1,984	0.50%
2021/01/04	0	0.00	1	114.50	116.50	-1	2,054	-0.05%
2020/12/31	1	116.50	2	115.00	116.50	-1	2,071	-0.05%
2020/12/30	3	115.67	0	0.00	115.00	3	2,048	0.15%
2020/12/29	0	0.00	7	113.43	113.50	-7	2,038	-0.34%
2020/12/28	2	114.50	1	113.50	113.50	1	2,047	0.05%
2020/12/23	5	109.30	7	109.43	109.50	-2	2,037	-0.10%
2020/12/22	2	109.50	0	0.00	106.00	2	2,034	0.10%
2020/12/16	1	110.00	0	0.00	109.50	1	2,080	0.05%
2020/12/09	1	116.50	0	0.00	117.00	1	2,205	0.05%
2020/12/08	3	115.83	3	116.33	118.00	0	2,130	0.00%
2020/11/30	1	112.50	5	112.40	112.00	-4	2,171	-0.18%
2020/11/27	4	117.13	4	118.38	114.50	0	2,160	0.00%
2020/11/26	5	114.30	1	113.50	114.50	4	2,035	0.20%
2020/11/25	3	113.67	3	112.67	111.00	0	2,077	0.00%
2020/11/24	0	0.00	2	111.75	111.00	-2	2,197	-0.09%
2020/11/23	2	112.75	1	112.50	112.50	1	2,617	0.04%
2020/11/20	0	0.00	1	112.00	112.00	-1	2,829	-0.04%
2020/11/16	3	113.67	4	113.13	112.50	-1	2,987	-0.03%
2020/11/13	1	110.00	0	0.00	111.00	1	2,908	0.03%
2020/11/12	4	108.13	3	107.50	107.50	1	2,892	0.03%
2020/11/09	2	111.50	3	110.17	111.00	-1	2,959	-0.03%
2020/11/06	0	0.00	1	105.50	105.50	-1	2,978	-0.03%
2020/11/03	0	0.00	1	102.00	103.00	-1	3,142	-0.03%
2020/10/29	1	102.00	0	0.00	103.00	1	3,433	0.03%
2020/10/28	0	0.00	1	102.00	102.00	-1	3,487	-0.03%
2020/10/21	0	0.00	2	106.00	106.00	-2	4,930	-0.04%
2020/10/16	2	111.00	5	108.50	107.50	-3	5,445	-0.06%
2020/10/15	4	109.88	0	0.00	110.50	4	5,445	0.07%
2020/10/13	1	109.00	0	0.00	109.00	1	5,593	0.02%
2020/10/12	1	113.00	0	0.00	110.50	1	5,661	0.02%
2020/10/08	0	0.00	1	109.00	109.50	-1	5,701	-0.02%
2020/09/29	1	104.50	1	103.50	103.00	0	6,293	0.00%
2020/09/28	2	102.00	0	0.00	102.00	2	6,329	0.03%
2020/09/25	2	103.50	1	101.00	100.00	1	6,383	0.02%
2020/09/24	1	105.00	0	0.00	103.50	1	6,446	0.02%
2020/09/18	0	0.00	2	108.00	107.00	-2	6,860	-0.03%
2020/09/16	1	103.50	1	102.00	102.00	0	6,799	0.00%
2020/09/15	2	103.50	1	102.00	101.50	1	6,786	0.01%
2020/09/10	3	106.17	0	0.00	103.00	3	6,746	0.04%
2020/09/09	0	0.00	1	100.50	106.50	-1	6,733	-0.01%
2020/09/04	0	0.00	3	107.50	108.50	-3	6,741	-0.04%
2020/09/02	1	112.00	0	0.00	110.00	1	7,007	0.01%
2020/09/01	1	111.50	0	0.00	110.00	1	7,033	0.01%
2020/08/31	2	112.50	2	112.00	112.00	0	7,035	0.00%
2020/08/28	2	108.00	5	109.30	113.00	-3	6,965	-0.04%
2020/08/27	18	119.56	21	121.21	116.00	-3	6,843	-0.04%
2020/08/26	3	115.33	8.2	118.51	119.00	-5.2	6,438	-0.08%
2020/08/25	2	104.50	0	0.00	108.50	2	6,257	0.03%
2020/08/24	1	103.50	1	104.00	103.50	0	6,248	0.00%
2020/08/21	2	99.15	0	0.00	102.50	2	6,346	0.03%
2020/08/20	1	95.80	6	99.42	95.60	-5	6,334	-0.08%
2020/08/18	0	0.00	9	105.50	104.50	-9	6,521	-0.14%
2020/08/17	14	107.36	0	0.00	107.50	14	6,578	0.21%
2020/08/14	1	106.50	11	104.86	108.50	-10	6,652	-0.15%
2020/08/13	16	107.47	6	105.83	106.00	10	6,622	0.15%
2020/08/12	3	105.17	22	105.14	110.00	-19	6,552	-0.29%
2020/08/11	41	110.26	76	110.81	109.00	-35	6,493	-0.54%
2020/08/10	56	118.15	50	116.50	116.00	6	6,522	0.09%
2020/08/06	2	120.25	1	122.00	119.50	1	6,516	0.02%
2020/08/05	1	121.50	41	117.90	119.00	-40	6,502	-0.62%
2020/08/04	30	114.50	23	117.00	114.50	7	6,440	0.11%
2020/08/03	33	114.80	9	113.78	113.50	24	6,399	0.38%
2020/07/31	37	114.57	27	117.26	118.00	10	6,355	0.16%
2020/07/30	4	116.88	22	118.50	115.50	-18	6,302	-0.29%
2020/07/29	53	113.15	31	115.21	114.50	22	6,175	0.36%
2020/07/28	109	128.22	55	129.36	116.00	54	5,977	0.90%	大買/
2020/07/27	62	124.46	43	124.31	125.50	19	5,458	0.35%
2020/07/24	33	111.47	82	110.51	114.50	-49	5,096	-0.96%
2020/07/23	30	104.00	20	106.50	104.50	10	4,738	0.21%
2020/07/22	20	102.50	1	104.00	103.00	19	4,684	0.41%
2020/07/21	3	102.67	1	102.00	104.50	2	4,631	0.04%
2020/07/20	0	0.00	2	98.20	98.10	-2	4,580	-0.04%
2020/07/17	5	107.10	2	106.25	102.00	3	4,544	0.07%
2020/07/16	1	101.50	2	104.00	102.00	-1	4,447	-0.02%
2020/07/15	1	109.00	0	0.00	107.50	1	4,375	0.02%
2020/07/13	1	111.00	3	110.50	106.00	-2	4,321	-0.05%
2020/07/10	7	111.13	2	112.00	106.00	5	4,256	0.12%
2020/07/09	0	0.00	1	100.00	105.50	-1	3,955	-0.03%
2020/07/08	0	0.00	2	93.60	96.00	-2	3,875	-0.05%
2020/07/07	3	90.90	8	93.24	90.90	-5	3,824	-0.13%
2020/07/06	9	92.67	10	93.12	92.60	-1	3,817	-0.03%
2020/07/03	7	91.81	3	92.23	91.40	4	3,805	0.11%
2020/07/02	7	91.26	6	91.83	91.40	1	3,738	0.03%
2020/07/01	3	85.63	6	86.57	88.40	-3	3,562	-0.08%
2020/06/30	1	85.20	3	85.20	85.40	-2	3,388	-0.06%
2020/06/29	1	81.40	0	0.00	81.10	1	3,278	0.03%
2020/06/24	2	82.30	0	0.00	82.70	2	3,266	0.06%
2020/06/23	0	0.00	1	82.30	80.90	-1	3,233	-0.03%
2020/06/22	3	81.87	5	81.80	81.50	-2	3,238	-0.06%
2020/06/18	2	81.45	0	0.00	81.60	2	3,268	0.06%
2020/06/16	4	81.88	0	0.00	81.50	4	3,290	0.12%
2020/06/15	4	82.00	2	83.50	81.20	2	3,293	0.06%
2020/06/11	2	80.80	2	82.80	79.80	0	3,253	0.00%
2020/06/09	8	83.20	9	84.72	83.20	-1	3,229	-0.03%
2020/06/05	0	0.00	1	80.70	79.60	-1	3,026	-0.03%
2020/06/04	0	0.00	1	80.30	79.40	-1	3,026	-0.03%
2020/06/03	3	79.67	0	0.00	79.60	3	3,037	0.10%
2020/06/01	0	0.00	1	81.30	80.60	-1	3,010	-0.03%
2020/05/26	5	79.96	12	81.59	78.60	-7	2,804	-0.25%
2020/05/25	4	76.35	0	0.00	76.50	4	2,606	0.15%
2020/05/22	0	0.00	3	76.93	75.30	-3	2,557	-0.12%
2020/05/21	5	76.62	5	76.30	76.20	0	2,512	0.00%
2020/05/15	2	72.25	0	0.00	72.10	2	2,644	0.08%
2020/05/14	0	0.00	100	77.11	74.50	-100	2,569	-3.89%
2020/05/13	5	75.80	5	76.70	77.80	0	2,537	0.00%
2020/05/12	106	76.85	0	0.00	76.00	106	2,508	4.23%	大買/鉅額交易
2020/05/11	2	74.30	5	74.50	77.00	-3	2,486	-0.12%
2020/05/07	0	0.00	1	72.00	72.00	-1	2,450	-0.04%
2020/05/06	0	0.00	1	71.50	71.20	-1	2,468	-0.04%
2020/04/30	5	73.84	5	73.26	74.50	0	2,457	0.00%
2020/04/28	1	71.60	0	0.00	71.30	1	2,428	0.04%
2020/04/21	1	67.60	4	68.15	66.10	-3	2,483	-0.12%
2020/04/20	1	71.10	1	70.30	70.20	0	2,541	0.00%
2020/04/17	6	74.80	8	74.43	71.20	-2	2,561	-0.08%
2020/04/16	4	68.95	5	67.86	69.10	-1	2,429	-0.04%
2020/04/13	1	68.00	3	64.93	67.50	-2	2,454	-0.08%
2020/04/10	7	66.43	3	64.50	66.20	4	2,454	0.16%
2020/04/09	7	64.79	11	64.21	64.00	-4	2,456	-0.16%
2020/04/08	12	62.01	5	62.06	64.00	7	2,452	0.29%
2020/04/07	1	58.00	1	59.50	58.60	0	2,420	0.00%
2020/04/06	1	56.20	0	0.00	56.50	1	2,445	0.04%
2020/03/27	1	59.20	2	58.20	55.50	-1	2,666	-0.04%
2020/03/26	2	56.15	1	56.40	57.00	1	2,717	0.04%
2020/03/25	1	57.10	1	57.80	56.80	0	2,836	0.00%
2020/03/24	0	0.00	1	50.90	53.10	-1	2,920	-0.03%
2020/03/23	2	47.95	1	48.90	48.30	1	3,228	0.03%
2020/03/20	1	51.00	0	0.00	51.00	1	3,292	0.03%
2020/03/16	2	60.55	0	0.00	57.80	2	4,502	0.04%
2020/03/10	1	67.80	0	0.00	71.70	1	4,409	0.02%
2020/03/09	0	0.00	4	70.80	70.00	-4	4,410	-0.09%
2020/03/06	1	74.90	0	0.00	74.50	1	4,460	0.02%
2020/03/02	2	77.65	0	0.00	77.00	2	4,844	0.04%
2020/02/27	2	79.15	0	0.00	77.20	2	5,124	0.04%
2020/02/25	2	83.30	0	0.00	83.20	2	5,499	0.04%
2020/02/24	0	0.00	3	85.30	84.00	-3	5,499	-0.05%
2020/02/20	10	87.40	10	88.46	88.70	0	5,445	0.00%
2020/02/19	0	0.00	1	84.20	84.90	-1	5,382	-0.02%
2020/02/17	0	0.00	1	86.00	86.00	-1	5,409	-0.02%
2020/02/14	1	85.50	1	85.01	85.20	0	5,382	0.00%
2020/02/13	1	85.30	2	84.65	84.10	-1	5,378	-0.02%
2020/02/12	2	86.50	2	85.00	85.60	0	5,400	0.00%
2020/02/11	1	84.70	0	0.00	84.70	1	5,371	0.02%
2020/02/10	0	0.00	1	82.50	83.80	-1	5,405	-0.02%
2020/02/07	6	83.40	2	84.80	82.90	4	5,443	0.07%
2020/02/06	0	0.00	15	83.80	85.00	-15	5,445	-0.28%
2020/02/05	2	82.40	0	0.00	81.40	2	5,505	0.04%
2020/02/04	1	81.40	1	81.40	81.20	0	5,531	0.00%
2020/02/03	1	76.00	1	77.60	79.50	0	5,652	0.00%
2020/01/31	0	0.00	1	78.50	80.20	-1	5,720	-0.02%
2020/01/30	13	77.94	2	78.90	77.10	11	5,887	0.19%
2020/01/17	1	85.20	2	86.20	85.60	-1	5,907	-0.02%
2020/01/16	1	84.00	2	84.55	84.00	-1	5,916	-0.02%
2020/01/14	2	87.40	0	0.00	85.50	2	6,067	0.03%
2020/01/08	10	81.68	7	81.40	81.90	3	6,407	0.05%
2020/01/07	0	0.00	2	81.25	80.60	-2	6,372	-0.03%
2020/01/06	1	83.40	1	82.90	82.40	0	6,330	0.00%
2020/01/03	3	86.33	2	87.30	85.10	1	6,288	0.02%
2020/01/02	1	87.30	1	87.60	86.30	0	6,236	0.00%
2019/12/31	1	85.40	1	85.60	85.60	0	6,183	0.00%
2019/12/30	3	86.63	6	87.35	86.00	-3	6,163	-0.05%
2019/12/27	5	87.08	1	87.20	88.00	4	6,103	0.07%
2019/12/26	0	0.00	7	84.79	84.70	-7	6,002	-0.12%
2019/12/25	7	86.50	1	86.20	86.10	6	5,959	0.10%
2019/12/24	1	85.60	1	85.50	86.30	0	5,921	0.00%
2019/12/23	7	88.81	22	88.44	87.10	-15	5,842	-0.26%
2019/12/20	46	87.54	37	87.02	86.30	9	5,760	0.16%
2019/12/19	10	90.41	13	90.22	90.10	-3	5,626	-0.05%
2019/12/18	18	92.32	28	92.89	93.50	-10	5,518	-0.18%
2019/12/17	12	87.58	7	87.46	89.00	5	5,196	0.10%
2019/12/16	8	87.30	3	87.30	87.00	5	5,144	0.10%
2019/12/13	16	91.59	15	88.47	87.00	1	5,050	0.02%
2019/12/12	5	83.52	18	86.21	88.70	-13	4,555	-0.29%
2019/12/11	20	77.81	20	77.87	80.70	0	4,124	0.00%
2019/12/10	1	73.40	2	74.00	73.40	-1	3,806	-0.03%
2019/12/09	7	73.36	7	73.66	73.00	0	3,782	0.00%
2019/12/06	0	0.00	2	73.00	73.60	-2	3,759	-0.05%
2019/12/05	2	72.75	4	72.83	72.70	-2	3,730	-0.05%
2019/12/04	2	72.40	3	72.80	72.10	-1	3,696	-0.03%
2019/12/03	6	73.85	9	74.10	73.80	-3	3,659	-0.08%
2019/12/02	27	75.98	18	76.64	73.50	9	3,577	0.25%
2019/11/29	3	73.63	1	74.00	73.50	2	3,316	0.06%
2019/11/28	3	73.30	6	73.47	74.40	-3	3,237	-0.09%
2019/11/27	1	72.70	1	72.60	72.90	0	3,171	0.00%
2019/11/26	38	74.02	38	74.37	73.80	0	3,098	0.00%
2019/11/25	51	71.13	77	70.03	71.20	-26	2,789	-0.93%
2019/11/22	8	66.08	42	66.16	66.20	-34	2,431	-1.40%
2019/11/20	3	62.60	0	0.00	63.60	3	2,319	0.13%
2019/11/19	10	64.70	9	64.80	63.70	1	2,301	0.04%
2019/11/18	71	65.37	3	65.70	65.70	68	2,263	3.00%
2019/11/15	0	0.00	1	63.90	64.20	-1	2,163	-0.05%
2019/11/13	0	0.00	3	62.30	62.20	-3	2,094	-0.14%
2019/11/12	1	63.40	1	63.20	63.10	0	2,079	0.00%
2019/11/11	0	0.00	9	61.64	62.80	-9	2,064	-0.44%
2019/11/08	1	64.20	3	65.40	64.00	-2	2,014	-0.10%
2019/11/07	13	67.00	4	65.50	65.30	9	1,977	0.46%
2019/11/06	2	66.20	7	66.80	66.00	-5	1,901	-0.26%
2019/11/05	5	65.34	4	65.78	65.80	1	1,824	0.05%
2019/11/04	8	66.10	7	66.53	66.50	1	1,785	0.06%
2019/11/01	5	64.58	7	65.03	64.50	-2	1,684	-0.12%
2019/10/31	13	64.44	13	64.74	64.80	0	1,645	0.00%
2019/10/30	2	62.55	1	62.70	64.20	1	1,490	0.07%
2019/10/29	9	63.24	6	61.68	63.50	3	1,389	0.22%
2019/10/28	3	58.70	6	58.87	59.10	-3	1,182	-0.25%
2019/10/25	7	59.49	4	59.53	59.50	3	1,149	0.26%
2019/10/24	12	59.48	3	59.50	59.80	9	1,111	0.81%
2019/10/23	5	58.14	11	58.46	59.10	-6	1,038	-0.58%
2019/10/22	4	59.25	4	59.43	59.40	0	1,005	0.00%
2019/10/21	17	58.18	15	58.54	58.50	2	878	0.23%
2019/10/18	4	55.40	4	56.48	56.90	0	639	0.00%
2019/10/17	0	0.00	1	51.70	51.80	-1	421	-0.24%
2019/10/16	1	48.70	0	0.00	49.25	1	407	0.25%
2019/10/15	2	48.45	0	0.00	48.70	2	409	0.49%
2019/10/09	1	47.40	0	0.00	47.20	1	423	0.24%
2019/10/08	2	48.35	0	0.00	48.40	2	420	0.48%
2019/10/02	2	49.60	0	0.00	49.40	2	417	0.48%
2019/09/27	0	0.00	2	50.80	50.00	-2	418	-0.48%
2019/09/26	1	51.10	0	0.00	51.00	1	413	0.24%
2019/09/23	5	52.40	5	52.50	52.00	0	403	0.00%
2019/09/20	2	52.10	0	0.00	51.50	2	386	0.52%
2019/09/17	0	0.00	5	48.70	48.80	-5	344	-1.45%
2019/08/15	1	47.95	0	0.00	47.45	1	375	0.27%
2019/08/02	0	0.00	3	50.00	50.30	-3	387	-0.77%
2019/07/24	0	0.00	8	54.01	53.70	-8	388	-2.06%
2019/06/25	0	0.00	3	51.00	50.60	-3	601	-0.50%
2019/06/21	0	0.00	2	51.40	51.20	-2	603	-0.33%
2019/06/10	1	48.95	0	0.00	49.65	1	629	0.16%
2019/06/05	2	50.10	0	0.00	49.55	2	625	0.32%
2019/05/29	0	0.00	1	50.30	50.00	-1	634	-0.16%
2019/05/14	0	0.00	3	50.00	51.10	-3	793	-0.38%
2019/05/13	0	0.00	3	51.80	50.00	-3	798	-0.38%
2019/05/09	3	52.50	0	0.00	52.10	3	787	0.38%
2019/05/06	0	0.00	4	53.50	53.50	-4	782	-0.51%
2019/05/02	5	54.00	0	0.00	54.40	5	770	0.65%
2019/04/30	3	53.60	0	0.00	53.90	3	769	0.39%
2019/04/29	0	0.00	4	54.30	53.50	-4	772	-0.52%
2019/04/26	2	55.60	0	0.00	55.00	2	761	0.26%
2019/04/22	1	56.70	0	0.00	56.60	1	752	0.13%
2019/04/19	5	57.38	0	0.00	57.50	5	750	0.67%
2019/04/18	10	60.60	16	59.40	58.10	-6	742	-0.81%
2019/04/17	32	57.09	10	57.50	57.90	22	650	3.38%
2019/03/19	2	55.00	0	0.00	54.50	2	512	0.39%
2019/03/05	0	0.00	1	55.00	55.70	-1	527	-0.19%
2019/02/22	0	0.00	2	56.50	56.00	-2	573	-0.35%
2019/02/20	0	0.00	2	56.00	56.00	-2	568	-0.35%
2019/02/19	1	57.30	0	0.00	56.20	1	555	0.18%
2019/01/16	0	0.00	1	50.20	50.50	-1	498	-0.20%
2018/12/25	0	0.00	1	47.70	47.70	-1	504	-0.20%
2018/12/05	2	54.30	0	0.00	54.10	2	508	0.39%
2018/11/22	5	53.70	4	54.28	53.10	1	491	0.20%
2018/11/19	2	50.60	0	0.00	51.50	2	434	0.46%
2018/11/16	0	0.00	1	51.70	50.60	-1	431	-0.23%
2018/11/15	1	51.20	0	0.00	51.00	1	428	0.23%
2018/11/14	0	0.00	3	50.37	52.10	-3	413	-0.73%
2018/11/12	0	0.00	1	45.90	46.30	-1	400	-0.25%
2018/10/25	0	0.00	1	40.80	40.40	-1	474	-0.21%
2018/10/24	0	0.00	1	43.40	43.65	-1	471	-0.21%
2018/10/23	0	0.00	1	43.40	43.20	-1	484	-0.21%
2018/10/08	0	0.00	1	53.00	53.10	-1	478	-0.21%
2018/10/05	0	0.00	4	54.28	53.00	-4	490	-0.81%
2018/10/04	0	0.00	1	56.50	56.00	-1	492	-0.20%
2018/10/03	2	57.40	0	0.00	56.90	2	503	0.40%
2018/10/02	0	0.00	1	58.40	58.10	-1	527	-0.19%
2018/10/01	0	0.00	1	58.10	58.20	-1	530	-0.19%
2018/09/27	3	58.33	1	58.00	57.70	2	551	0.36%
2018/09/19	3	61.07	0	0.00	59.50	3	596	0.50%
2018/09/17	1	61.50	2	61.15	59.90	-1	601	-0.17%
2018/09/13	0	0.00	2	58.15	59.10	-2	608	-0.33%
2018/09/12	0	0.00	11	55.73	56.30	-11	614	-1.79%
2018/09/11	1	56.80	1	57.20	57.20	0	613	0.00%
2018/09/10	0	0.00	3	57.80	56.40	-3	622	-0.48%
2018/09/07	0	0.00	2	59.45	59.50	-2	609	-0.33%
2018/09/03	3	61.83	0	0.00	61.50	3	660	0.45%
2018/08/31	0	0.00	2	62.00	62.60	-2	677	-0.30%
2018/08/29	6	62.98	0	0.00	62.60	6	732	0.82%
2018/08/28	1	62.80	0	0.00	62.70	1	802	0.12%
2018/08/27	2	63.05	0	0.00	62.80	2	813	0.25%
2018/08/24	2	62.25	0	0.00	62.00	2	823	0.24%
2018/08/23	2	63.30	0	0.00	63.30	2	842	0.24%
2018/08/22	1	63.30	0	0.00	63.30	1	881	0.11%
2018/08/21	5	62.86	3	63.67	64.10	2	895	0.22%
2018/08/17	3	64.57	2	64.00	64.00	1	933	0.11%
2018/08/16	1	62.20	0	0.00	62.00	1	962	0.10%
2018/08/15	2	62.55	2	63.95	62.30	0	955	0.00%
2018/08/14	0	0.00	2	67.25	66.50	-2	948	-0.21%
2018/08/13	3	69.10	5	67.96	67.30	-2	967	-0.21%
2018/08/10	2	71.40	0	0.00	70.60	2	993	0.20%
2018/08/08	0	0.00	3	71.17	71.50	-3	1,145	-0.26%
2018/08/06	3	71.73	0	0.00	71.20	3	1,237	0.24%
2018/08/03	2	73.30	0	0.00	72.80	2	1,241	0.16%
2018/08/02	0	0.00	1	73.00	72.20	-1	1,260	-0.08%
2018/07/31	4	74.15	0	0.00	74.10	4	1,356	0.29%
2018/07/30	3	74.27	2	74.55	73.20	1	1,380	0.07%
2018/07/27	3	72.80	0	0.00	72.80	3	1,397	0.21%
2018/07/26	1	72.70	0	0.00	72.60	1	1,442	0.07%
2018/07/25	1	72.70	0	0.00	73.00	1	1,468	0.07%
2018/07/23	0	0.00	2	71.55	71.10	-2	1,528	-0.13%
2018/07/20	0	0.00	3	72.87	73.00	-3	1,547	-0.19%
2018/07/18	4	72.28	1	72.70	72.20	3	1,603	0.19%
2018/07/17	0	0.00	4	73.73	72.20	-4	1,626	-0.25%
2018/07/16	3	74.30	2	74.65	73.70	1	1,640	0.06%
2018/07/13	0	0.00	3	73.50	73.50	-3	1,643	-0.18%
2018/07/12	0	0.00	1	71.40	72.70	-1	1,662	-0.06%
2018/07/10	4	70.15	0	0.00	72.40	4	1,719	0.23%
2018/07/09	0	0.00	1	67.10	66.70	-1	1,724	-0.06%
2018/07/06	2	65.10	2	66.70	66.00	0	1,757	0.00%
2018/07/05	1	66.70	2	67.10	66.60	-1	1,794	-0.06%
2018/07/04	1	67.00	3	65.40	65.00	-2	1,863	-0.11%
2018/07/03	1	70.30	1	71.50	67.30	0	1,928	0.00%
2018/07/02	1	71.20	10	71.19	70.70	-9	2,013	-0.45%
2018/06/29	1	71.60	1	72.00	72.20	0	2,247	0.00%
2018/06/28	2	71.40	0	0.00	71.00	2	2,245	0.09%
2018/06/27	0	0.00	1	72.30	71.70	-1	2,340	-0.04%
2018/06/26	1	72.60	3	71.90	72.70	-2	2,399	-0.08%
2018/06/25	2	73.45	0	0.00	72.70	2	2,435	0.08%
2018/06/22	3	74.13	0	0.00	74.30	3	2,527	0.12%
2018/06/21	1	75.70	6	75.55	75.70	-5	2,589	-0.19%
2018/06/19	1	73.30	2	73.60	73.30	-1	2,677	-0.04%
2018/06/15	1	75.40	0	0.00	75.80	1	2,717	0.04%
2018/06/13	1	74.70	0	0.00	74.20	1	2,847	0.04%
2018/06/12	2	77.50	1	78.70	77.30	1	2,859	0.03%
2018/06/11	1	78.00	1	78.80	77.50	0	2,881	0.00%
2018/06/08	0	0.00	3	77.73	77.90	-3	2,925	-0.10%
2018/06/07	2	79.60	1	79.70	79.10	1	3,037	0.03%
2018/06/06	5	79.02	0	0.00	79.20	5	3,049	0.16%
2018/06/05	8	79.69	5	79.92	80.00	3	3,040	0.10%
2018/06/04	0	0.00	1	77.50	76.10	-1	2,995	-0.03%
2018/06/01	3	75.67	0	0.00	76.50	3	3,010	0.10%
2018/05/31	2	75.60	0	0.00	74.90	2	3,039	0.07%
2018/05/30	2	76.50	9	77.66	75.20	-7	3,082	-0.23%
2018/05/29	0	0.00	2	75.00	75.40	-2	3,097	-0.06%
2018/05/28	3	72.80	0	0.00	74.20	3	3,268	0.09%
2018/05/25	6	75.60	1	74.80	74.80	5	3,267	0.15%
2018/05/24	3	78.00	2	76.85	79.00	1	3,286	0.03%
2018/05/22	1	73.00	0	0.00	72.80	1	3,263	0.03%
2018/05/21	1	72.80	0	0.00	72.50	1	3,261	0.03%
2018/05/18	5	75.06	2	77.40	75.60	3	3,248	0.09%
2018/05/17	4	75.38	4	76.05	73.60	0	3,221	0.00%
2018/05/16	4	79.83	4	78.93	79.70	0	3,166	0.00%
2018/05/15	2	73.40	0	0.00	74.00	2	3,099	0.06%
2018/05/14	0	0.00	5	67.80	67.50	-5	3,084	-0.16%
2018/05/10	2	62.00	0	0.00	62.00	2	3,057	0.07%
2018/05/09	2	63.10	0	0.00	61.00	2	3,042	0.07%
2018/05/08	3	57.20	0	0.00	59.00	3	3,009	0.10%
2018/05/07	30	56.87	0	0.00	56.30	30	2,979	1.01%
2018/05/02	0	0.00	0.3	58.50	58.50	-0.3	2,919	-0.01%
2018/04/19	0	0.00	2	57.90	58.00	-2	2,992	-0.07%
2018/04/12	0	0.00	2	57.50	57.60	-2	2,890	-0.07%
2018/04/11	2	57.30	0	0.00	57.20	2	2,869	0.07%
2018/04/10	1	57.00	1	56.90	56.90	0	2,836	0.00%
2018/04/09	4	57.15	0	0.00	57.10	4	2,781	0.14%
2018/04/03	4	57.60	12	57.45	57.60	-8	2,713	-0.29%
2018/04/02	204	57.60	6	57.87	57.70	198	2,627	7.54%	大買/鉅額交易
2018/03/31	1	53.80	2	53.80	53.80	-1	2,393	-0.04%
2018/03/30	0	0.00	4	48.61	48.95	-4	2,400	-0.17%
2018/03/29	5	48.22	2	47.30	47.50	3	2,329	0.13%
2018/03/28	0	0.00	2	47.70	47.85	-2	2,328	-0.09%
2018/03/27	11	48.95	2	50.00	47.50	9	2,300	0.39%
2018/03/26	1	48.35	3	47.63	48.70	-2	2,222	-0.09%
2018/03/23	1	46.75	8	46.99	46.95	-7	2,161	-0.32%
2018/03/22	3	47.55	1	47.50	47.55	2	2,118	0.09%
2018/03/21	4	46.99	2	47.20	46.90	2	2,072	0.10%
2018/03/20	0	0.00	7	45.94	46.60	-7	2,026	-0.35%
2018/03/19	2	46.60	7	46.28	45.80	-5	2,005	-0.25%
2018/03/16	0	0.00	1	45.20	45.00	-1	1,914	-0.05%
2018/03/15	2	45.20	0	0.00	45.20	2	1,896	0.11%
2018/03/14	6	45.00	2	45.10	44.85	4	1,907	0.21%
2018/03/13	6	44.93	9	44.91	44.70	-3	1,864	-0.16%
2018/03/12	6	43.60	2	43.33	43.65	4	1,751	0.23%
2018/03/09	2	42.65	2	42.75	42.60	0	1,743	0.00%
2018/03/08	4	43.10	0	0.00	42.95	4	1,747	0.23%
2018/03/07	0	0.00	5	42.72	42.35	-5	1,729	-0.29%
2018/03/06	3	43.25	15	43.83	42.75	-12	1,713	-0.70%
2018/03/05	18	43.48	7	43.54	43.25	11	1,688	0.65%
2018/03/02	0	0.00	10	42.68	42.80	-10	1,627	-0.61%
2018/03/01	19	42.70	21	42.82	42.60	-2	1,578	-0.13%
2018/02/27	3	40.73	1	40.65	40.65	2	1,399	0.14%
2018/02/26	9	41.07	15	41.48	41.05	-6	1,388	-0.43%
2018/02/23	3	40.22	4	40.50	40.40	-1	1,343	-0.07%
2018/02/22	6	39.93	2	40.35	40.00	4	1,353	0.30%
2018/02/21	0	0.00	3	39.80	39.50	-3	1,366	-0.22%
2018/02/12	0	0.00	4	38.25	38.25	-4	1,364	-0.29%
2018/02/09	2	38.20	2	38.00	38.15	0	1,362	0.00%
2018/02/08	1	38.45	0	0.00	38.70	1	1,355	0.07%
2018/02/07	2	38.75	2	39.03	38.70	0	1,348	0.00%
2018/02/06	13	38.51	4	38.18	38.20	9	1,330	0.68%
2018/02/05	2	39.73	0	0.00	39.75	2	1,303	0.15%
2018/02/02	0	0.00	2	40.20	40.00	-2	1,298	-0.15%
2018/02/01	3	40.30	10	40.35	40.30	-7	1,313	-0.53%
2018/01/31	0	0.00	1	40.20	40.20	-1	1,336	-0.07%
2018/01/30	7	41.18	6	41.17	40.65	1	1,336	0.07%
2018/01/26	0	0.00	1	40.50	40.50	-1	1,333	-0.07%
2018/01/25	0	0.00	4	41.05	40.70	-4	1,327	-0.30%
2018/01/24	2	41.45	0	0.00	41.15	2	1,311	0.15%
2018/01/23	7	41.84	3	42.10	41.70	4	1,287	0.31%
2018/01/22	0	0.00	4	41.39	41.45	-4	1,231	-0.32%
2018/01/19	1	41.10	1	41.05	41.00	0	1,230	0.00%
2018/01/18	3	40.57	1	40.90	40.50	2	1,209	0.17%
2018/01/17	2	40.45	0	0.00	40.50	2	1,237	0.16%
2018/01/16	1	41.30	2	41.40	40.85	-1	1,237	-0.08%
2018/01/15	4	40.75	3	40.70	40.80	1	1,212	0.08%
2018/01/12	3	39.60	0	0.00	39.85	3	1,212	0.25%
2018/01/11	2	39.68	0	0.00	39.50	2	1,223	0.16%
2018/01/09	0	0.00	5	39.93	40.00	-5	1,271	-0.39%
2018/01/08	1	40.60	0	0.00	40.10	1	1,292	0.08%
2018/01/05	1	40.05	4	40.11	40.10	-3	1,297	-0.23%
2018/01/04	8	39.78	4	39.86	39.90	4	1,338	0.30%
2018/01/03	1	39.85	0	0.00	39.80	1	1,359	0.07%
2018/01/02	4	39.28	0	0.00	39.35	4	1,388	0.29%