迅得 (6438)-國票-安和券商分點個股進出

台股 » 個股 » 迅得 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

迅得

(6438)

可現股當沖

股價
122.5
漲跌
▼3.5
漲幅
-2.78%
成交量
935張
產業
上市其他電子類股
357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

迅得 (6438)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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	5	124.70	1	128.50	122.50	4	2,412	0.17%
2024/05/02	1	125.50	0	0.00	126.00	1	2,403	0.04%
2024/04/30	2	128.75	0	0.00	128.00	2	2,397	0.08%
2024/04/29	2	128.75	4	130.63	129.50	-2	2,401	-0.08%
2024/04/26	3	126.83	5	126.80	126.00	-2	2,377	-0.08%
2024/04/25	2	123.00	0	0.00	123.50	2	2,357	0.09%
2024/04/24	2	125.75	2	127.50	126.00	0	2,350	0.00%
2024/04/23	0	0.00	1	122.50	122.50	-1	2,327	-0.04%
2024/04/19	3	122.00	0	0.00	122.50	3	2,308	0.13%
2024/04/18	6	129.58	1	129.04	129.00	5	2,258	0.22%
2024/04/17	16	129.66	30	130.35	133.00	-14	2,224	-0.63%
2024/04/16	17	128.20	9	126.17	125.50	8	2,171	0.37%
2024/04/15	29	134.17	50	134.00	136.50	-21	2,096	-1.00%
2024/04/12	45.1	134.11	6	132.92	136.00	39.1	2,025	1.93%
2024/04/11	1	127.00	0	0.00	126.50	1	1,920	0.05%
2024/04/10	2	129.00	2	130.25	128.00	0	1,910	0.00%
2024/04/09	2	131.00	2	133.00	131.50	0	1,886	0.00%
2024/04/08	2	133.00	1	132.00	131.00	1	1,857	0.05%
2024/04/03	5	133.80	6	135.67	135.00	-1	1,799	-0.06%
2024/04/02	3	132.50	10	131.65	135.50	-7	1,593	-0.44%
2024/04/01	0	0.00	2	123.00	123.50	-2	1,439	-0.14%
2024/03/29	1	120.00	0	0.00	120.00	1	1,420	0.07%
2024/03/28	1	122.00	1	124.00	121.50	0	1,413	0.00%
2024/03/27	2	122.75	6	122.50	123.00	-4	1,399	-0.29%
2024/03/26	1	118.00	15	119.00	118.00	-14	1,369	-1.02%
2024/03/25	12	121.88	0	0.00	120.50	12	1,349	0.89%
2024/03/20	3	124.67	7	124.64	122.50	-4	1,297	-0.31%
2024/03/19	1	121.00	4	121.00	121.50	-3	1,232	-0.24%
2024/03/18	2	115.00	3	115.67	116.00	-1	1,151	-0.09%
2024/03/15	3	113.50	5	113.60	112.50	-2	1,122	-0.18%
2024/03/14	1	105.00	2	106.50	107.00	-1	1,043	-0.10%
2024/03/13	2	107.00	0	0.00	106.00	2	1,038	0.19%
2024/03/12	1	110.00	0	0.00	111.00	1	1,024	0.10%
2024/03/08	3.1	113.95	3	117.67	112.50	0.1	1,021	0.01%
2024/03/07	2	117.00	1	120.00	117.00	1	1,002	0.10%
2024/03/06	1	116.00	1	118.50	118.50	0	979	0.00%
2024/03/05	1	118.00	8	120.06	117.50	-7	996	-0.70%
2024/03/04	3	118.50	2	120.00	120.00	1	977	0.10%
2024/03/01	1	118.00	1	119.50	120.00	0	942	0.00%
2024/02/29	17	118.00	21.1	118.93	120.50	-4.1	912	-0.45%
2024/02/27	6	115.50	18	116.19	115.50	-12	824	-1.46%
2024/02/26	6	111.17	1	110.50	111.50	5	660	0.76%
2024/02/23	2	113.50	3	112.00	112.00	-1	647	-0.15%
2024/02/21	3	108.17	2	107.75	108.00	1	570	0.18%
2024/02/20	0	0.00	1	107.00	107.00	-1	560	-0.18%
2024/02/19	0	0.00	1	106.00	106.00	-1	547	-0.18%
2024/02/15	1	102.00	1	104.00	103.00	0	574	0.00%
2024/02/05	1	102.50	0	0.00	102.00	1	604	0.17%
2024/02/01	0	0.00	1	104.00	104.00	-1	659	-0.15%
2024/01/30	1	104.00	0	0.00	104.00	1	675	0.15%
2024/01/26	1	104.00	0	0.00	103.50	1	684	0.15%
2024/01/25	0	0.00	3	105.00	105.00	-3	686	-0.44%
2024/01/23	0	0.00	1	105.50	105.00	-1	705	-0.14%
2024/01/19	1	102.50	1	104.00	103.00	0	710	0.00%
2024/01/17	1	102.00	1	101.50	101.50	0	730	0.00%
2024/01/11	0	0.00	1	103.00	103.00	-1	830	-0.12%
2024/01/08	1	104.00	0	0.00	103.00	1	848	0.12%
2024/01/04	1	104.00	0	0.00	104.00	1	923	0.11%
2024/01/03	0	0.00	2	105.50	106.00	-2	947	-0.21%
2024/01/02	0	0.00	2	106.50	107.00	-2	968	-0.21%
2023/12/21	0	0.00	4	103.50	103.50	-4	1,130	-0.35%
2023/12/14	0	0.00	2	105.50	105.50	-2	1,132	-0.18%
2023/12/07	4	104.25	0	0.00	104.00	4	1,119	0.36%
2023/12/06	1	107.00	10	107.00	106.50	-9	1,112	-0.81%
2023/12/05	1	108.00	0	0.00	109.00	1	1,115	0.09%
2023/12/04	0	0.00	2	110.00	110.00	-2	1,141	-0.18%
2023/12/01	1	108.00	0	0.00	108.50	1	1,132	0.09%
2023/11/30	7	110.57	2	110.75	109.00	5	1,144	0.44%
2023/11/21	0	0.00	2	108.00	108.00	-2	1,230	-0.16%
2023/11/17	1	109.00	0	0.00	107.50	1	1,220	0.08%
2023/11/15	1	107.00	3	109.17	107.00	-2	1,210	-0.17%
2023/11/14	4	107.75	0	0.00	108.00	4	1,187	0.34%
2023/11/13	0	0.00	3	108.83	108.00	-3	1,174	-0.26%
2023/11/10	3	106.83	2	107.50	107.00	1	1,166	0.09%
2023/11/09	1	106.50	3	106.83	107.00	-2	1,143	-0.17%
2023/11/08	1	104.00	3	104.83	104.00	-2	1,114	-0.18%
2023/11/06	1	103.50	1	103.00	103.00	0	1,148	0.00%
2023/11/03	0	0.00	15	100.50	101.00	-15	1,147	-1.31%
2023/11/01	1	99.00	0	0.00	99.00	1	1,149	0.09%
2023/10/31	1	100.50	0	0.00	99.30	1	1,144	0.09%
2023/10/30	2	102.00	20	102.50	102.00	-18	1,154	-1.56%
2023/10/27	3	103.33	0	105.00	103.00	3	1,154	0.26%
2023/10/26	21	106.36	5	105.60	105.00	16	1,172	1.36%
2023/10/25	2	106.50	2	107.00	105.50	0	1,164	0.00%
2023/10/24	2	106.50	0	0.00	106.50	2	1,167	0.17%
2023/10/23	4	105.88	1	105.00	105.00	3	1,182	0.25%
2023/10/20	32	105.17	20	105.55	106.50	12	1,163	1.03%
2023/10/18	1	102.00	9	102.00	103.00	-8	1,117	-0.72%
2023/10/17	1	103.50	0	0.00	103.50	1	1,120	0.09%
2023/10/16	2	105.00	0	0.00	104.00	2	1,119	0.18%
2023/10/13	12	108.79	3	108.50	107.00	9	1,122	0.80%
2023/10/12	1	108.00	4	108.50	108.50	-3	1,100	-0.27%
2023/10/11	3	106.00	23	107.48	107.00	-20	1,063	-1.88%
2023/10/06	19	107.47	2	107.75	108.00	17	1,041	1.63%
2023/10/05	19	107.00	24	107.65	107.00	-5	1,021	-0.49%
2023/10/04	1	105.00	6	105.83	106.00	-5	959	-0.52%
2023/10/03	26	106.46	5	106.40	105.50	21	924	2.27%
2023/10/02	3	103.50	17	103.47	104.00	-14	884	-1.58%
2023/09/28	1	101.00	1	102.50	101.50	0	893	0.00%
2023/09/27	0	0.00	1	99.90	100.50	-1	920	-0.11%
2023/09/26	1	100.00	0	0.00	99.80	1	1,005	0.10%
2023/09/25	0	0.00	1	102.00	101.00	-1	1,017	-0.10%
2023/09/21	0	0.00	1	99.70	99.50	-1	1,031	-0.10%
2023/09/20	2	100.50	0	0.00	100.00	2	1,032	0.19%
2023/09/19	1	102.00	0	0.00	101.50	1	1,039	0.10%
2023/09/18	0	0.00	1.4	103.71	103.50	-1.4	1,040	-0.13%
2023/09/14	0	0.00	1	103.50	103.50	-1	1,047	-0.10%
2023/09/11	1	102.00	0	0.00	101.00	1	1,082	0.09%
2023/09/08	1	104.00	0	0.00	102.50	1	1,082	0.09%
2023/09/07	1	106.00	23	107.96	106.00	-22	1,085	-2.03%
2023/09/06	4	105.00	1.1	105.45	104.50	2.9	1,059	0.27%
2023/09/05	5	104.80	11	104.14	105.50	-6	1,072	-0.56%
2023/09/04	15	105.00	1	106.50	106.00	14	1,111	1.26%
2023/09/01	8	105.25	1	104.50	104.50	7	1,162	0.60%
2023/08/31	35	105.80	7	103.93	106.00	28	1,124	2.49%
2023/08/30	0	0.00	2	98.75	99.40	-2	1,060	-0.19%
2023/08/29	1	96.50	0	0.00	97.70	1	1,099	0.09%
2023/08/28	1	97.20	0	0.00	97.10	1	1,119	0.09%
2023/08/25	2	97.75	0	0.00	97.60	2	1,160	0.17%
2023/08/24	0	99.00	19	98.73	98.50	-19	1,218	-1.56%
2023/08/22	1	98.50	0	0.00	98.50	1	1,262	0.08%
2023/08/21	1	99.00	11	99.08	99.10	-10	1,293	-0.77%
2023/08/18	1	100.00	0	0.00	100.00	1	1,298	0.08%
2023/08/17	0	102.00	0	0.00	101.00	0	1,299	0.00%
2023/08/16	5	101.80	5	102.60	102.00	0	1,299	0.00%
2023/08/14	2	98.30	2	99.00	98.50	0	1,285	0.00%
2023/08/11	7	97.43	1	97.50	97.10	6	1,291	0.46%
2023/08/10	3	104.00	1	103.00	104.00	2	1,261	0.16%
2023/08/09	1	108.00	0	0.00	107.00	1	1,248	0.08%
2023/08/04	0	0.00	1	110.50	109.50	-1	1,274	-0.08%
2023/08/02	3	108.00	3	108.50	108.00	0	1,295	0.00%
2023/08/01	2	110.50	1	112.50	111.00	1	1,330	0.08%
2023/07/31	1	112.50	10	112.10	112.50	-9	1,353	-0.66%
2023/07/27	0	0.00	115	109.01	109.50	-115	1,346	-8.54%	大賣/鉅額交易
2023/07/26	6	110.75	204	110.32	109.00	-198	1,367	-14.48%	大賣/鉅額交易
2023/07/25	1	113.00	2	114.00	114.00	-1	1,347	-0.07%
2023/07/24	1	112.00	0	0.00	112.00	1	1,337	0.07%
2023/07/21	1	113.00	8	113.50	113.50	-7	1,328	-0.53%
2023/07/20	1	114.50	1	116.00	115.00	0	1,347	0.00%
2023/07/18	1	114.00	0	0.00	113.50	1	1,371	0.07%
2023/07/17	0	0.00	7	115.93	115.50	-7	1,370	-0.51%
2023/07/14	7	113.50	2	113.75	113.50	5	1,381	0.36%
2023/07/13	1	112.00	0	0.00	111.50	1	1,400	0.07%
2023/07/12	1	112.00	18	112.00	111.50	-17	1,434	-1.19%
2023/07/11	1	113.00	0	0.00	113.50	1	1,420	0.07%
2023/07/10	0	0.00	1	115.00	114.00	-1	1,422	-0.07%
2023/07/07	51	113.00	0	0.00	113.00	51	1,419	3.59%
2023/07/06	3	116.33	106	115.00	115.00	-103	1,415	-7.28%	大賣/鉅額交易
2023/07/05	2	120.75	0	0.00	120.00	2	1,398	0.14%
2023/07/04	20	121.13	7	120.86	121.00	13	1,376	0.94%
2023/07/03	0	0.00	7	116.64	117.00	-7	1,298	-0.54%
2023/06/30	6	115.33	3	115.50	115.50	3	1,314	0.23%
2023/06/29	0	0.00	1.1	113.45	113.00	-1.1	1,317	-0.08%
2023/06/28	0	0.00	2	113.00	112.50	-2	1,313	-0.15%
2023/06/27	1	111.50	1	113.50	111.00	0	1,309	0.00%
2023/06/21	0	0.00	1	112.50	112.50	-1	1,294	-0.08%
2023/06/20	1	112.50	92	112.50	112.50	-91	1,281	-7.10%
2023/06/19	80	112.83	105	113.20	112.50	-25	1,276	-1.96%	大賣/
2023/06/16	5	114.80	70	114.58	114.00	-65	1,268	-5.12%
2023/06/15	1	114.00	0	0.00	114.00	1	1,256	0.08%
2023/06/14	10	115.00	1	115.00	115.00	9	1,245	0.72%
2023/06/13	108	115.71	2	116.50	115.50	106	1,238	8.56%	大買/鉅額交易
2023/06/12	22	113.27	0	0.00	114.00	22	1,222	1.80%
2023/06/09	66	115.02	60	116.00	116.00	6	1,207	0.50%
2023/06/08	351	117.05	2	119.50	116.00	349	1,193	29.25%	大買/鉅額交易
2023/06/07	4.1	116.28	89	115.37	117.00	-84.9	1,144	-7.42%
2023/06/06	2	111.00	90	111.78	111.00	-88	1,077	-8.17%
2023/06/05	2	114.25	0	0.00	113.00	2	1,069	0.19%
2023/06/02	0	0.00	107	112.82	114.00	-107	1,061	-10.08%	大賣/鉅額交易
2023/06/01	156	107.66	0	0.00	108.50	156	1,027	15.18%	大買/鉅額交易
2023/05/31	10	111.10	0	0.00	110.00	10	1,015	0.98%
2023/05/30	45	114.91	4	116.25	117.00	41	989	4.15%
2023/05/29	41	115.84	2	114.50	113.50	39	935	4.17%
2023/05/26	62	112.88	0	0.00	112.50	62	897	6.91%
2023/05/25	19	112.29	3	111.83	113.00	16	889	1.80%
2023/05/24	1	114.00	0	0.00	114.50	1	857	0.12%
2023/05/23	1	115.50	1	116.00	115.50	0	849	0.00%
2023/05/22	6	114.83	0	0.00	115.00	6	853	0.70%
2023/05/19	19	115.63	0	0.00	115.00	19	849	2.24%
2023/05/18	3	115.67	50	115.85	115.50	-47	837	-5.61%
2023/05/17	8	116.06	74	115.28	116.50	-66	828	-7.97%
2023/05/16	1	114.50	42	115.64	115.50	-41	812	-5.04%
2023/05/15	9	114.28	0	0.00	114.50	9	806	1.12%
2023/05/12	35	114.21	0	0.00	116.00	35	804	4.35%
2023/05/11	36	116.08	59	114.72	113.50	-23	797	-2.89%
2023/05/09	57	115.39	0	0.00	115.50	57	774	7.36%
2023/05/08	153	119.81	16	120.16	119.00	137	749	18.27%	大買/鉅額交易
2023/05/05	102	117.95	1	119.00	116.00	101	697	14.48%	大買/鉅額交易
2023/05/04	50	114.70	0	0.00	116.50	50	684	7.31%
2023/05/03	0	0.00	21	116.69	116.50	-21	677	-3.10%
2023/05/02	1	117.00	3	117.00	117.00	-2	661	-0.30%
2023/04/28	1	112.00	11	113.05	112.00	-10	628	-1.59%
2023/04/26	1	107.00	4	110.00	110.00	-3	617	-0.49%
2023/04/25	6	109.58	106	108.28	108.50	-100	614	-16.27%	大賣/
2023/04/24	0	0.00	4	112.88	113.00	-4	591	-0.68%
2023/04/21	5	111.50	1	111.00	111.00	4	585	0.68%
2023/04/20	26	112.96	14	113.29	112.50	12	552	2.17%
2023/04/19	109	114.11	37	113.84	113.00	72	541	13.30%	大買/
2023/04/18	7	113.57	16	113.00	111.50	-9	518	-1.74%
2023/04/17	71	109.91	6	111.00	112.00	65	494	13.14%
2023/04/12	11	105.50	8	105.50	106.00	3	447	0.67%
2023/04/10	8	105.50	1	106.50	107.00	7	430	1.63%
2023/04/07	1	104.00	0	0.00	104.50	1	419	0.24%
2023/04/06	1	104.00	0	0.00	105.50	1	408	0.24%
2023/03/31	0	0.00	3	105.33	105.00	-3	399	-0.75%
2023/03/30	0	0.00	1	102.00	102.50	-1	367	-0.27%
2023/03/29	0	0.00	1	99.00	98.60	-1	349	-0.29%
2023/03/28	2	99.30	0	0.00	97.80	2	351	0.57%
2023/03/27	0	0.00	2	99.40	99.20	-2	348	-0.57%
2023/03/24	1	99.50	0	0.00	99.40	1	347	0.29%
2023/03/22	0	0.00	3	99.50	99.40	-3	343	-0.87%
2023/03/21	3	99.10	1	98.20	99.50	2	341	0.59%
2023/03/20	0	0.00	1	98.50	98.20	-1	337	-0.30%
2023/03/17	0	0.00	101	96.37	97.40	-101	340	-29.68%	大賣/鉅額交易
2023/03/15	0	0.00	1	96.80	97.30	-1	342	-0.29%
2023/03/14	38	96.19	0	0.00	96.20	38	346	10.98%
2023/03/13	2	95.40	0	0.00	95.90	2	348	0.57%
2023/03/10	26	97.96	10	98.20	96.80	16	349	4.57%
2023/03/09	26	99.74	10	100.50	99.70	16	342	4.67%
2023/03/08	13	100.00	8	100.00	100.50	5	338	1.48%
2023/03/07	1	100.00	56	100.99	100.00	-55	334	-16.44%
2023/03/06	41	101.83	1	102.50	101.50	40	326	12.26%
2023/03/03	0	0.00	1	100.50	100.50	-1	318	-0.31%
2023/03/02	30	99.47	1	99.00	100.50	29	310	9.34%
2023/03/01	1	95.00	1	97.50	97.60	0	292	0.00%
2023/02/22	2	98.80	0	0.00	99.00	2	282	0.71%
2023/02/20	7	99.41	9	99.72	100.00	-2	283	-0.71%
2023/02/17	3	97.90	0	0.00	97.80	3	280	1.07%
2023/02/16	3	97.30	3	97.27	97.40	0	279	0.00%
2023/02/14	5	97.10	0	0.00	96.70	5	285	1.75%
2023/02/10	2	96.25	0	0.00	96.00	2	291	0.69%
2023/02/09	20	97.42	20	97.93	96.80	0	293	0.00%
2023/02/07	2	97.20	0	0.00	97.20	2	290	0.69%
2023/02/06	0	0.00	4	95.43	95.30	-4	287	-1.39%
2023/02/02	6	97.93	5	98.24	97.00	1	281	0.36%
2023/01/31	0	0.00	1	92.00	92.10	-1	260	-0.38%
2023/01/30	0	0.00	1	91.50	91.60	-1	264	-0.38%
2023/01/13	2	90.85	0	0.00	90.40	2	281	0.71%
2023/01/12	2	90.70	1	90.80	90.40	1	291	0.34%
2023/01/05	1	88.50	1	89.50	88.80	0	333	0.00%
2023/01/04	3	89.53	3	90.00	88.70	0	337	0.00%
2022/12/14	0	0.00	1	89.70	89.20	-1	447	-0.22%
2022/12/12	1	88.00	0	0.00	88.20	1	479	0.21%
2022/12/09	2	88.75	0	0.00	88.50	2	519	0.38%
2022/12/07	0	0.00	1	90.30	89.10	-1	579	-0.17%
2022/12/05	0	0.00	8	91.54	91.50	-8	603	-1.33%
2022/12/02	7	90.00	1	90.00	90.00	6	600	1.00%
2022/11/09	0	0.00	1	82.20	82.00	-1	588	-0.17%
2022/11/07	0	0.00	2	80.00	80.10	-2	591	-0.34%
2022/11/01	0	0.00	1	76.80	77.00	-1	587	-0.17%
2022/10/28	2	74.25	0	0.00	74.20	2	587	0.34%
2022/10/27	1	75.50	0	0.00	75.60	1	595	0.17%
2022/10/25	0	0.00	1	75.30	74.80	-1	596	-0.17%
2022/10/24	1	77.60	0	0.00	77.00	1	595	0.17%
2022/10/20	2	77.30	0	0.00	78.00	2	586	0.34%
2022/10/05	0	0.00	3	94.33	92.90	-3	560	-0.53%
2022/10/04	3	93.40	0	0.00	93.30	3	540	0.56%
2022/09/29	0	0.00	1	85.50	84.50	-1	530	-0.19%
2022/09/21	2	93.20	0	0.00	91.20	2	564	0.35%
2022/09/15	0	0.00	1	100.00	100.00	-1	515	-0.19%
2022/09/14	0	0.00	1	94.50	94.20	-1	471	-0.21%
2022/09/13	1	93.50	18	95.20	93.30	-17	471	-3.61%
2022/09/12	18	94.02	3	94.00	94.40	15	472	3.17%
2022/09/07	1	87.10	0	0.00	87.10	1	479	0.21%
2022/08/29	0	0.00	5	89.80	89.60	-5	546	-0.92%
2022/08/22	1	92.20	0	0.00	91.50	1	620	0.16%
2022/08/19	0	0.00	4	94.50	94.80	-4	622	-0.64%
2022/08/18	0	0.00	1	93.50	93.60	-1	616	-0.16%
2022/08/16	1	92.30	2	93.25	92.30	-1	619	-0.16%
2022/08/15	5	91.10	2	92.20	92.30	3	621	0.48%
2022/08/12	0	0.00	1	92.00	92.30	-1	620	-0.16%
2022/08/11	0	0.00	2	91.25	91.50	-2	620	-0.32%
2022/08/10	0	0.00	6	89.10	89.30	-6	620	-0.97%
2022/08/09	0	0.00	1	89.40	88.70	-1	625	-0.16%
2022/08/05	0	0.00	1	87.70	88.10	-1	637	-0.16%
2022/08/04	8	85.05	0	0.00	87.00	8	641	1.25%
2022/08/03	3	86.07	0	0.00	86.00	3	640	0.47%
2022/07/26	0	0.00	5	90.00	89.50	-5	644	-0.78%
2022/07/15	5	89.00	0	0.00	90.20	5	677	0.74%
2022/06/20	0	0.00	16	90.54	88.70	-16	797	-2.01%
2022/06/16	0	0.00	1	99.00	97.00	-1	981	-0.10%
2022/06/14	5	100.90	0	0.00	101.00	5	1,090	0.46%
2022/06/09	1	103.00	0	0.00	104.50	1	1,114	0.09%
2022/06/07	1	104.00	0	0.00	104.00	1	1,162	0.09%
2022/06/02	1	108.00	0	0.00	108.00	1	1,185	0.08%
2022/06/01	0	0.00	12	114.50	114.50	-12	1,184	-1.01%
2022/05/23	1	108.00	0	0.00	109.00	1	1,307	0.08%
2022/05/11	0	0.00	10	106.00	105.50	-10	1,417	-0.71%
2022/05/06	1	105.00	0	0.00	106.50	1	1,557	0.06%
2022/05/05	0	0.00	100	108.17	108.00	-100	1,617	-6.18%
2022/05/04	0	0.00	19	108.00	108.00	-19	1,643	-1.16%
2022/04/27	1	105.00	0	0.00	107.00	1	2,176	0.05%
2022/04/25	1	106.00	1	108.00	104.50	0	2,448	0.00%
2022/04/22	11	110.00	0	0.00	110.00	11	2,612	0.42%
2022/04/20	1	114.50	1	115.00	114.50	0	2,958	0.00%
2022/04/18	1	112.50	0	0.00	113.00	1	3,410	0.03%
2022/04/14	0	0.00	9	116.50	116.00	-9	3,472	-0.26%
2022/04/13	2	118.00	0	0.00	117.50	2	3,506	0.06%
2022/04/11	2	115.50	0	0.00	115.00	2	3,580	0.06%
2022/04/06	0	0.00	1	121.00	121.50	-1	3,805	-0.03%
2022/03/31	1	122.50	3	122.17	122.00	-2	3,795	-0.05%
2022/03/30	1	124.50	1	127.00	124.50	0	3,788	0.00%
2022/03/29	0	0.00	1	123.50	123.50	-1	3,785	-0.03%
2022/03/25	37	127.84	41	124.51	123.50	-4	3,784	-0.11%
2022/03/24	4	129.38	5	128.50	130.00	-1	3,732	-0.03%
2022/03/23	2	127.75	149	128.03	126.50	-147	3,697	-3.98%	大賣/鉅額交易
2022/03/22	21	126.02	66	127.14	127.50	-45	3,670	-1.23%
2022/03/21	252	128.03	8	131.88	127.00	244	3,629	6.72%	大買/鉅額交易
2022/03/18	27	124.74	31	124.56	125.00	-4	3,464	-0.12%
2022/03/17	3	122.00	4.3	119.53	122.00	-1.3	3,388	-0.04%
2022/03/16	0.1	116.00	0	0.00	115.50	0.1	3,346	0.00%
2022/03/15	2	117.50	1	116.50	115.00	1	3,345	0.03%
2022/03/14	1	120.00	0	0.00	119.50	1	3,339	0.03%
2022/03/11	2	121.00	0	0.00	120.50	2	3,328	0.06%
2022/03/10	3	120.33	4	120.75	119.50	-1	3,311	-0.03%
2022/03/08	2	113.50	2	113.00	112.50	0	3,313	0.00%
2022/03/04	1	118.50	0	0.00	118.50	1	3,319	0.03%
2022/03/03	1	120.50	5	121.40	121.00	-4	3,322	-0.12%
2022/03/02	3	119.33	0	0.00	120.50	3	3,299	0.09%
2022/03/01	2	118.50	3	117.33	118.00	-1	3,276	-0.03%
2022/02/25	27	113.52	26	114.02	113.00	1	3,251	0.03%
2022/02/24	3	113.83	1	114.50	112.50	2	3,274	0.06%
2022/02/22	0	0.00	1	113.50	114.50	-1	3,413	-0.03%
2022/02/17	0	0.00	1	118.50	118.00	-1	3,496	-0.03%
2022/02/15	1	116.00	11	116.09	116.00	-10	3,547	-0.28%
2022/02/14	2	116.00	2	116.00	116.50	0	3,533	0.00%
2022/02/11	5	119.40	3	119.50	118.50	2	3,540	0.06%
2022/02/10	3	122.33	1	122.00	122.00	2	3,523	0.06%
2022/02/09	18	122.67	12	123.46	122.50	6	3,482	0.17%
2022/02/08	14	122.54	13	121.38	123.00	1	3,456	0.03%
2022/02/07	1	116.50	1.1	118.14	120.50	-0.1	3,384	0.00%
2022/01/25	6.1	115.84	11	115.86	113.00	-4.9	3,295	-0.15%
2022/01/24	8	116.50	8	119.00	119.00	0	3,260	0.00%
2022/01/21	0.1	122.00	0	0.00	118.00	0.1	3,211	0.00%
2022/01/20	43	127.10	43	126.35	127.00	0	3,116	0.00%
2022/01/19	11	121.77	11	124.05	124.00	0	2,779	0.00%
2022/01/18	32	126.09	110	125.14	124.00	-78	2,688	-2.90%	大賣/
2022/01/17	139	122.81	65	122.17	123.00	74	2,488	2.97%	大買/
2022/01/14	21.1	116.15	13	116.65	115.50	8.1	2,303	0.35%
2022/01/13	40	119.73	44	121.80	118.50	-4	2,211	-0.18%
2022/01/12	9	125.33	8	126.69	126.50	1	1,954	0.05%
2022/01/11	9	118.67	8	118.94	117.00	1	1,660	0.06%
2022/01/07	3	110.83	4	114.00	110.50	-1	1,477	-0.07%
2022/01/06	6	116.58	1	119.00	116.00	5	1,434	0.35%
2022/01/05	1	116.00	0	0.00	116.50	1	1,404	0.07%
2022/01/03	0	0.00	1	120.00	115.50	-1	1,326	-0.08%
2021/12/30	13	117.92	12.2	118.37	115.50	0.8	1,250	0.06%
2021/12/29	0	0.00	5	113.00	113.00	-5	1,131	-0.44%
2021/12/28	5	109.50	0	0.00	108.50	5	1,079	0.46%
2021/12/23	1	108.00	0	0.00	108.50	1	1,103	0.09%
2021/12/22	1.1	105.27	4	108.63	109.50	-2.9	1,096	-0.26%
2021/12/20	0.1	105.00	0	0.00	104.00	0.1	1,121	0.01%
2021/12/09	2	108.50	0	0.00	107.50	2	1,127	0.18%
2021/12/06	1	113.00	0	0.00	112.50	1	1,111	0.09%
2021/12/03	1	113.00	2	114.00	113.50	-1	1,138	-0.09%
2021/12/02	2	112.00	1	119.00	112.50	1	1,148	0.09%
2021/11/25	2	115.00	2	114.00	112.00	0	1,113	0.00%
2021/11/24	1	113.00	1	112.50	113.50	0	1,108	0.00%
2021/11/23	2	114.75	2	116.50	113.50	0	1,115	0.00%
2021/11/22	23	117.30	3	119.33	119.00	20	1,105	1.81%
2021/11/19	12	116.58	10	115.75	116.00	2	1,039	0.19%
2021/11/18	6	112.67	6	113.42	112.50	0	1,031	0.00%
2021/11/17	10	115.00	33	113.77	113.00	-23	1,067	-2.15%
2021/11/16	11	114.50	4	117.25	116.00	7	1,146	0.61%
2021/11/15	23	111.96	13.1	113.40	113.50	9.9	1,211	0.82%
2021/11/12	0	0.00	3	106.33	105.00	-3	1,215	-0.25%
2021/11/11	35	103.99	30	103.15	102.50	5	1,231	0.41%
2021/11/05	0	0.00	1	101.00	102.00	-1	1,628	-0.06%
2021/11/03	1	99.50	0	0.00	100.50	1	1,874	0.05%
2021/11/02	0	0.00	1	99.30	99.80	-1	1,928	-0.05%
2021/11/01	0	0.00	2	102.00	102.00	-2	1,954	-0.10%
2021/10/29	1	99.10	0	0.00	101.00	1	1,984	0.05%
2021/10/25	1	100.00	0	0.00	99.40	1	2,044	0.05%
2021/10/21	1	99.80	0	0.00	101.00	1	2,095	0.05%
2021/10/20	0	0.00	1	101.50	101.00	-1	2,109	-0.05%
2021/10/19	1	99.20	5	100.00	100.00	-4	2,109	-0.19%
2021/10/13	0	0.00	1	95.50	94.70	-1	2,141	-0.05%
2021/10/01	0	0.00	2	99.20	96.90	-2	2,306	-0.09%
2021/09/30	1	101.00	0	0.00	101.00	1	2,323	0.04%
2021/09/29	0	0.00	1	100.00	100.50	-1	2,428	-0.04%
2021/09/28	1	103.50	0	0.00	103.00	1	2,486	0.04%
2021/09/27	1	107.00	0	0.00	106.00	1	2,481	0.04%
2021/09/23	1	101.00	0	0.00	101.00	1	2,456	0.04%
2021/09/16	1	100.00	0	0.00	99.80	1	2,465	0.04%
2021/09/15	0	0.00	5	99.26	99.80	-5	2,465	-0.20%
2021/09/13	0.2	103.00	0	0.00	101.50	0.2	2,468	0.01%
2021/09/09	0	0.00	1	102.00	103.00	-1	2,480	-0.04%
2021/09/06	3	107.33	2	109.00	106.00	1	2,450	0.04%
2021/09/02	0	0.00	8	113.00	113.00	-8	2,406	-0.33%
2021/09/01	1	115.50	3	114.83	116.00	-2	2,394	-0.08%
2021/08/31	0	0.00	12	110.75	111.50	-12	2,371	-0.51%
2021/08/30	0	0.00	1	113.50	114.00	-1	2,371	-0.04%
2021/08/26	4	113.75	1	113.50	113.00	3	2,381	0.13%
2021/08/25	0	0.00	2	116.50	116.50	-2	2,361	-0.08%
2021/08/24	4	115.88	1	116.00	115.50	3	2,341	0.13%
2021/08/23	5	115.30	2	117.50	117.50	3	2,291	0.13%
2021/08/20	13	115.42	25	115.18	114.50	-12	2,234	-0.54%
2021/08/19	65	115.55	42	116.79	114.00	23	2,112	1.09%
2021/08/18	9	110.83	3	108.67	114.00	6	1,987	0.30%
2021/08/17	2	109.75	5	105.90	104.50	-3	1,924	-0.16%
2021/08/16	5	109.50	1	110.50	110.50	4	1,896	0.21%
2021/08/13	4	109.75	7	110.21	106.50	-3	1,845	-0.16%
2021/08/12	13	119.27	103	116.12	114.50	-90	1,777	-5.06%	大賣/
2021/08/11	7	115.50	89	115.92	119.50	-82	1,650	-4.97%
2021/08/10	56	120.59	96	115.44	122.00	-40	1,497	-2.67%
2021/08/09	270	117.78	47	116.76	117.50	223	1,406	15.85%	大買/鉅額交易
2021/08/06	10	116.50	10	117.50	115.00	0	1,287	0.00%
2021/08/05	0	0.00	2	113.50	114.50	-2	1,258	-0.16%
2021/08/04	5	113.90	10	113.35	114.50	-5	1,277	-0.39%
2021/08/03	1	110.50	1	116.50	110.50	0	1,259	0.00%
2021/07/30	0	0.00	2	107.50	106.50	-2	1,227	-0.16%
2021/07/28	2	105.00	1	103.00	104.50	1	1,234	0.08%
2021/07/26	8	111.06	1	111.50	111.50	7	1,231	0.57%
2021/07/19	0	0.00	3	110.50	110.50	-3	1,354	-0.22%
2021/07/16	0	0.00	4	112.00	113.00	-4	1,365	-0.29%
2021/07/15	50	117.00	51	114.02	114.00	-1	1,360	-0.07%
2021/07/14	0	0.00	2	111.50	112.50	-2	1,322	-0.15%
2021/07/13	2	109.00	0	0.00	108.50	2	1,356	0.15%
2021/07/12	1	112.50	1	111.50	112.50	0	1,391	0.00%
2021/07/09	5	115.50	0	0.00	114.50	5	1,492	0.34%
2021/07/08	0	0.00	1	114.50	114.50	-1	1,512	-0.07%
2021/07/07	2	116.00	0	0.00	115.00	2	1,576	0.13%
2021/07/06	3	113.83	0	0.00	114.00	3	1,626	0.18%
2021/07/05	1	108.00	10	105.00	111.50	-9	1,555	-0.58%
2021/06/24	0	0.00	1	101.00	101.00	-1	1,818	-0.05%
2021/06/23	1	101.00	0	0.00	101.00	1	1,822	0.05%
2021/06/17	0	0.00	4	99.80	102.50	-4	1,835	-0.22%
2021/06/09	1	96.00	0	0.00	97.00	1	1,913	0.05%
2021/06/04	6	96.23	0	0.00	95.30	6	1,971	0.30%
2021/05/24	1	89.40	0	0.00	89.40	1	2,129	0.05%
2021/05/20	0	0.00	2	86.60	87.30	-2	2,195	-0.09%
2021/05/18	2	83.55	0	0.00	88.30	2	2,235	0.09%
2021/05/14	0	0.00	2	87.50	86.90	-2	2,203	-0.09%
2021/05/13	0	0.00	1	83.60	86.40	-1	2,191	-0.05%
2021/05/12	0	0.00	2	85.65	87.00	-2	2,169	-0.09%
2021/05/11	0	0.00	6	96.07	94.70	-6	2,145	-0.28%
2021/05/10	2	102.00	0	0.00	100.00	2	2,147	0.09%
2021/05/06	0	0.00	1	100.50	102.00	-1	2,139	-0.05%
2021/05/05	1	105.50	0	0.00	102.00	1	2,146	0.05%
2021/05/04	0	0.00	1	103.00	105.00	-1	2,165	-0.05%
2021/05/03	0	0.00	6	108.42	106.00	-6	2,165	-0.28%
2021/04/29	0	0.00	2	112.50	112.50	-2	2,221	-0.09%
2021/04/28	4	112.50	0	0.00	113.00	4	2,283	0.18%
2021/04/27	2	115.00	0	0.00	115.50	2	2,380	0.08%
2021/04/26	15	120.17	1	121.00	121.00	14	2,418	0.58%
2021/04/22	2	108.50	5	109.50	107.50	-3	2,374	-0.13%
2021/04/21	0	0.00	6	113.75	114.00	-6	2,360	-0.25%
2021/04/20	5	114.10	9	112.67	114.00	-4	2,364	-0.17%
2021/04/19	1	110.50	20	112.75	110.00	-19	2,352	-0.81%
2021/04/14	16	122.50	12	126.42	122.50	4	2,287	0.17%
2021/04/13	3	118.67	1	118.50	120.00	2	2,202	0.09%
2021/04/12	13	123.73	63	124.34	122.00	-50	2,161	-2.31%
2021/04/09	62	123.34	160	116.97	118.00	-98	2,115	-4.63%	大賣/
2021/04/08	0	0.00	53	116.56	116.00	-53	2,042	-2.60%
2021/04/07	212	115.97	1	115.00	115.00	211	2,006	10.52%	大買/鉅額交易
2021/04/06	1	108.50	3.1	109.74	112.00	-2.1	1,862	-0.11%
2021/04/01	1	103.00	1	103.00	102.00	0	1,818	0.00%
2021/03/31	18	100.18	7	100.00	99.70	11	1,812	0.61%
2021/03/30	10	99.35	12.1	99.35	98.80	-2.1	1,781	-0.12%
2021/03/24	0	0.00	46	92.62	92.60	-46	1,746	-2.63%
2021/03/23	0	0.00	50	92.67	92.40	-50	1,796	-2.78%
2021/03/22	2	94.60	91	95.46	93.80	-89	1,808	-4.92%
2021/03/19	49	97.53	50	96.76	96.60	-1	1,841	-0.05%
2021/03/18	3	97.00	11	96.68	96.80	-8	1,891	-0.42%
2021/03/17	0	0.00	14	98.09	95.40	-14	2,242	-0.62%
2021/03/16	10	95.20	8	95.00	95.40	2	2,427	0.08%
2021/03/15	41	95.80	21	95.05	95.80	20	2,433	0.82%
2021/03/11	191	95.06	5	95.26	95.00	186	2,434	7.64%	大買/鉅額交易
2021/03/10	3	93.33	1	93.60	93.70	2	2,423	0.08%
2021/03/09	2	90.20	3	91.03	93.40	-1	2,423	-0.04%
2021/03/08	0	0.00	0.6	93.50	91.20	-0.6	2,462	-0.03%
2021/03/05	0	0.00	1	91.70	92.00	-1	2,499	-0.04%
2021/03/02	1	92.10	0	0.00	89.20	1	2,501	0.04%
2021/02/26	1	90.80	6	89.50	91.60	-5	2,497	-0.20%
2021/02/25	9	96.57	3	92.40	91.00	6	2,506	0.24%
2021/02/22	0	0.00	1	91.30	92.00	-1	2,431	-0.04%
2021/02/19	0	0.00	4	88.90	88.80	-4	2,393	-0.17%
2021/02/18	0	0.00	0.1	87.70	87.90	-0.1	2,407	0.00%
2021/02/17	16	86.44	0	0.00	87.00	16	2,426	0.66%
2021/02/05	0	0.00	2	82.70	82.90	-2	2,434	-0.08%
2021/02/03	0	0.00	10	83.80	83.50	-10	2,748	-0.36%
2021/02/02	10	84.33	0	0.00	83.90	10	2,768	0.36%
2021/01/27	0	0.00	20	83.04	83.90	-20	2,819	-0.71%
2021/01/26	0	0.00	1	83.70	83.10	-1	2,818	-0.04%
2021/01/22	1	87.20	0	0.00	86.60	1	3,000	0.03%
2021/01/21	31	88.24	40	89.64	87.40	-9	3,007	-0.30%
2021/01/20	32	88.79	3	91.20	86.80	29	2,966	0.98%
2021/01/19	51	92.80	71	90.68	87.00	-20	3,024	-0.66%
2021/01/18	15	88.78	5	87.96	88.80	10	2,938	0.34%
2021/01/15	11	85.38	22	83.83	82.40	-11	2,898	-0.38%
2021/01/14	5	84.28	0	0.00	82.80	5	2,977	0.17%
2021/01/13	2	83.40	0	0.00	83.00	2	3,355	0.06%
2021/01/11	10	83.60	0	0.00	83.50	10	3,462	0.29%
2021/01/08	0	0.00	4	85.05	83.60	-4	3,456	-0.12%
2021/01/07	1	82.70	0	0.00	83.30	1	3,433	0.03%
2021/01/06	3	83.90	3	83.70	82.40	0	3,420	0.00%
2021/01/05	0	0.00	2	81.80	81.80	-2	3,385	-0.06%
2021/01/04	7	83.53	3	83.07	82.80	4	3,379	0.12%
2020/12/31	4	80.38	0	0.00	81.00	4	3,374	0.12%
2020/12/25	1	80.20	0	0.00	80.50	1	3,349	0.03%
2020/12/24	2	78.90	0	0.00	78.70	2	3,326	0.06%
2020/12/21	0	0.00	2	78.50	79.00	-2	3,323	-0.06%
2020/12/16	0	0.00	1	82.92	82.00	-1	3,234	-0.03%
2020/12/15	2	84.80	64	83.83	82.00	-62	3,209	-1.93%
2020/12/14	2	86.30	16	86.21	86.70	-14	3,161	-0.44%
2020/12/11	140	93.01	164	92.14	83.60	-24	3,099	-0.77%	大買/大賣/
2020/12/10	106	84.22	17.4	85.41	89.40	88.6	2,732	3.24%	大買/
2020/12/09	6	82.07	15	81.62	81.30	-9	2,497	-0.36%
2020/12/08	10	80.00	1	80.00	79.80	9	2,477	0.36%
2020/12/07	0.1	79.50	1	79.20	79.20	-0.9	2,475	-0.04%
2020/12/03	0	0.00	1	81.70	81.90	-1	2,450	-0.04%
2020/12/02	1	82.50	16	83.99	82.40	-15	2,440	-0.61%
2020/12/01	31	81.80	12	83.93	83.60	19	2,391	0.79%
2020/11/30	10	80.59	1	80.30	79.90	9	2,332	0.39%
2020/11/27	0	0.00	10	79.70	79.70	-10	2,349	-0.43%
2020/11/26	10	80.52	0	0.00	80.20	10	2,359	0.42%
2020/11/25	0	0.00	10	79.64	80.00	-10	2,413	-0.41%
2020/11/24	0	0.00	3	80.70	79.40	-3	2,451	-0.12%
2020/11/23	3	81.70	0	0.00	81.20	3	2,537	0.12%
2020/11/20	10	81.60	0	0.00	81.90	10	2,600	0.38%
2020/11/19	4	80.98	21	80.82	80.60	-17	2,660	-0.64%
2020/11/18	16	81.71	5	80.60	80.60	11	2,846	0.39%
2020/11/17	0	0.00	10	83.00	81.30	-10	2,958	-0.34%
2020/11/16	10	82.09	30	81.87	82.10	-20	3,156	-0.63%
2020/11/13	20	81.18	28	80.10	81.40	-8	3,305	-0.24%
2020/11/12	3	80.43	38	82.47	79.00	-35	3,283	-1.07%
2020/11/11	146	82.23	54	83.14	80.40	92	3,232	2.85%	大買/
2020/11/10	0	0.00	15	79.74	79.10	-15	3,024	-0.50%
2020/11/09	55	80.07	42	80.46	81.30	13	3,002	0.43%
2020/11/06	2	78.60	6	79.82	78.80	-4	2,970	-0.13%
2020/11/05	2	79.50	5	79.08	79.60	-3	2,935	-0.10%
2020/11/04	0	0.00	5	77.98	79.50	-5	2,929	-0.17%
2020/11/02	2	77.80	0	0.00	77.60	2	2,926	0.07%
2020/10/30	0	0.00	3	81.07	79.10	-3	3,022	-0.10%
2020/10/29	1	80.00	0	0.00	80.00	1	2,839	0.04%
2020/10/28	8	79.98	9	80.13	79.90	-1	2,808	-0.04%
2020/10/27	11	80.94	5	81.74	79.60	6	2,771	0.22%
2020/10/26	3	79.07	4	79.93	79.10	-1	2,631	-0.04%
2020/10/23	3	79.30	7	80.01	79.50	-4	2,610	-0.15%
2020/10/22	6	78.55	4	79.25	79.40	2	2,577	0.08%
2020/10/21	44	79.13	89	79.33	78.20	-45	2,478	-1.82%
2020/10/20	94	74.72	54	76.96	78.20	40	2,116	1.89%
2020/10/08	0	0.00	1	73.00	72.50	-1	2,154	-0.05%
2020/10/07	1	71.30	6	70.80	71.30	-5	2,146	-0.23%
2020/09/24	9	68.00	0	0.00	67.00	9	2,627	0.34%
2020/09/18	5	70.50	0	0.00	70.10	5	2,707	0.18%
2020/09/09	1	69.80	1	71.20	70.70	0	2,693	0.00%
2020/09/08	0	0.00	10	70.99	70.30	-10	2,690	-0.37%
2020/09/04	1	70.00	1	71.30	71.50	0	2,695	0.00%
2020/08/28	1	77.60	13	76.59	76.10	-12	2,655	-0.45%
2020/08/27	12	80.22	25	80.65	78.30	-13	2,618	-0.50%
2020/08/26	30	79.44	32	79.60	78.20	-2	2,522	-0.08%
2020/08/25	24	77.86	10	78.36	78.60	14	2,452	0.57%
2020/08/24	32	79.12	68	78.86	79.50	-36	2,386	-1.51%
2020/08/21	12	71.88	46	73.60	75.10	-34	2,204	-1.54%
2020/08/20	60	72.42	110	77.00	68.30	-50	2,101	-2.38%	大賣/
2020/08/19	159	72.88	44	72.55	75.30	115	1,871	6.15%	大買/鉅額交易
2020/08/18	10	69.18	0	0.00	68.50	10	1,683	0.59%
2020/08/14	0	0.00	4	67.90	67.60	-4	1,666	-0.24%
2020/08/05	49	73.12	49	69.39	69.10	0	1,636	0.00%
2020/07/31	5	65.50	0	0.00	65.90	5	1,544	0.32%
2020/07/29	0	0.00	10	65.57	65.00	-10	1,578	-0.63%
2020/07/27	35	69.31	20	68.01	67.70	15	1,597	0.94%
2020/07/24	4	68.70	1	69.00	68.00	3	1,615	0.19%
2020/07/23	40	69.87	41	70.33	71.50	-1	1,630	-0.06%
2020/07/21	0	0.00	1	68.10	68.00	-1	1,610	-0.06%
2020/07/17	1	68.00	0	0.00	66.50	1	1,649	0.06%
2020/07/15	2	71.00	0	0.00	68.80	2	1,650	0.12%
2020/07/10	0	0.00	4	72.18	71.00	-4	1,639	-0.24%
2020/07/09	45	78.19	45	77.38	75.60	0	1,607	0.00%
2020/07/08	0	0.00	19	69.87	72.00	-19	1,478	-1.28%
2020/07/07	16	72.18	3	73.50	69.50	13	1,454	0.89%
2020/07/06	1	71.90	70	70.75	71.10	-69	1,423	-4.85%
2020/07/03	80	70.53	42	70.58	70.10	38	1,401	2.71%
2020/07/02	65	66.28	24	66.90	67.10	41	1,339	3.06%
2020/07/01	20	62.04	20	61.79	61.00	0	1,285	0.00%
2020/06/17	0	0.00	10	59.60	59.40	-10	1,300	-0.77%
2020/06/10	0	0.00	61	61.95	61.70	-61	1,347	-4.53%
2020/06/05	0	0.00	25	63.45	63.30	-25	1,328	-1.88%
2020/06/04	0	0.00	13	62.75	62.80	-13	1,338	-0.97%
2020/06/03	0	0.00	17	62.76	62.90	-17	1,334	-1.27%
2020/06/02	10	61.28	0	0.00	62.20	10	1,321	0.76%
2020/05/28	8	62.69	4	61.88	60.70	4	1,304	0.31%
2020/05/27	32	63.17	3	60.70	63.00	29	1,302	2.23%
2020/05/22	3	61.70	1	59.40	59.40	2	1,310	0.15%
2020/05/21	10	61.10	0	0.00	60.80	10	1,309	0.76%
2020/05/14	0	0.00	10	59.30	59.30	-10	1,331	-0.75%
2020/05/13	0	0.00	10	61.10	60.50	-10	1,325	-0.75%
2020/05/12	0	0.00	1	63.10	62.80	-1	1,321	-0.08%
2020/05/08	11	63.69	2	64.25	63.70	9	1,334	0.67%
2020/05/07	12	62.87	0	0.00	62.50	12	1,314	0.91%
2020/05/06	15	63.25	0	0.00	62.00	15	1,312	1.14%
2020/05/05	45	62.95	10	61.70	62.10	35	1,303	2.69%
2020/05/04	10	61.75	4	59.90	60.90	6	1,310	0.46%
2020/04/30	4	60.83	0	0.00	60.30	4	1,307	0.31%
2020/04/29	1	60.20	2	60.70	60.00	-1	1,317	-0.08%
2020/04/28	9	58.49	13	58.15	60.50	-4	1,312	-0.30%
2020/04/27	0	0.00	35	56.29	56.70	-35	1,305	-2.68%
2020/04/24	35	56.26	0	0.00	55.50	35	1,306	2.68%
2020/04/23	5	56.66	5	56.08	56.30	0	1,353	0.00%
2020/04/22	2	55.10	2	54.90	55.30	0	1,342	0.00%
2020/04/21	6	54.00	0	0.00	52.70	6	1,329	0.45%
2020/04/20	0	0.00	1	55.90	56.30	-1	1,338	-0.07%
2020/04/17	79	56.90	90	54.67	54.40	-11	1,354	-0.81%
2020/04/16	14	52.47	3	52.37	52.90	11	1,291	0.85%
2020/04/15	1	51.70	0	0.00	50.90	1	1,269	0.08%
2020/04/13	0	0.00	20	50.28	51.30	-20	1,254	-1.59%
2020/04/10	0	0.00	30	49.42	49.70	-30	1,209	-2.48%
2020/04/08	10	48.90	0	0.00	50.30	10	1,197	0.84%
2020/03/27	0	0.00	3	46.30	43.65	-3	1,229	-0.24%
2020/03/26	3	44.15	0	0.00	44.20	3	1,223	0.25%
2020/03/25	10	44.57	0	0.00	42.75	10	1,232	0.81%
2020/03/20	20	42.50	0	0.00	42.20	20	1,391	1.44%
2020/03/19	0	0.00	69	41.90	39.80	-69	1,433	-4.81%
2020/03/18	63	44.13	2	43.33	44.20	61	1,515	4.02%
2020/03/17	8	43.99	0	0.00	42.95	8	1,642	0.49%
2020/03/16	0	0.00	20	43.46	42.40	-20	1,651	-1.21%
2020/03/13	20	44.45	54.5	44.47	46.20	-34.5	1,667	-2.07%
2020/03/12	20	50.23	20	50.10	49.35	0	1,662	0.00%
2020/03/10	22	54.70	9	55.29	56.30	13	1,755	0.74%
2020/03/09	0	0.00	20	57.80	57.50	-20	1,763	-1.13%
2020/03/04	0	0.00	10	60.80	61.30	-10	1,973	-0.51%
2020/03/03	23	60.73	5	60.62	61.60	18	1,993	0.90%
2020/03/02	11	57.82	0	0.00	58.50	11	2,020	0.54%
2020/02/27	0	0.00	14	62.00	60.80	-14	2,151	-0.65%
2020/02/26	1	65.00	0	0.00	65.00	1	2,328	0.04%
2020/02/25	20	66.40	0	0.00	66.20	20	2,348	0.85%
2020/02/21	0	0.00	5	69.14	68.30	-5	2,391	-0.21%
2020/02/20	12	70.60	17	69.73	69.50	-5	2,393	-0.21%
2020/02/19	0	0.00	2	69.80	69.30	-2	2,400	-0.08%
2020/02/18	14	69.89	2	70.45	69.50	12	2,454	0.49%
2020/02/12	0	0.00	2	71.10	71.00	-2	2,573	-0.08%
2020/02/05	0	0.00	5	69.70	69.70	-5	2,631	-0.19%
2020/02/04	2	68.00	0	0.00	67.90	2	2,624	0.08%
2020/02/03	23	66.96	0	0.00	66.90	23	2,682	0.86%
2020/01/31	3	69.90	0	0.00	69.60	3	2,672	0.11%
2020/01/20	4	78.65	1	79.00	78.20	3	2,711	0.11%
2020/01/17	3	80.97	7	82.26	80.50	-4	2,838	-0.14%
2020/01/16	5	78.96	0	0.00	80.00	5	2,813	0.18%
2020/01/14	5	79.80	0	0.00	79.80	5	2,920	0.17%
2020/01/13	0	0.00	5	78.60	78.60	-5	3,150	-0.16%
2020/01/09	0	0.00	5	73.60	74.50	-5	3,221	-0.16%
2020/01/08	1	73.20	0	0.00	72.10	1	3,231	0.03%
2020/01/07	5	77.20	0	0.00	74.00	5	3,249	0.15%
2020/01/03	1	78.80	0	0.00	77.60	1	3,248	0.03%
2020/01/02	1	78.30	0	0.00	78.50	1	3,242	0.03%
2019/12/31	0	0.00	1	76.00	77.50	-1	3,238	-0.03%
2019/12/27	0	0.00	5	77.30	78.00	-5	3,219	-0.16%
2019/12/26	4	78.93	0	0.00	78.10	4	3,228	0.12%
2019/12/23	0	0.00	5	82.30	82.30	-5	3,360	-0.15%
2019/12/20	1	84.60	7	83.10	82.80	-6	3,345	-0.18%
2019/12/19	0	0.00	1	85.30	83.50	-1	3,337	-0.03%
2019/12/18	7	85.64	7	85.04	85.00	0	3,309	0.00%
2019/12/17	0	0.00	2	84.00	84.30	-2	3,248	-0.06%
2019/12/13	0	0.00	21	85.43	81.50	-21	3,190	-0.66%
2019/12/12	9	81.68	17	82.19	83.30	-8	3,109	-0.26%
2019/12/11	1	79.40	0	0.00	79.10	1	2,974	0.03%
2019/12/10	3	80.03	4	80.63	79.40	-1	2,954	-0.03%
2019/12/09	7	80.13	0	0.00	79.10	7	2,921	0.24%
2019/12/06	3	80.80	3	81.33	80.80	0	2,903	0.00%
2019/12/05	29	83.00	20	82.59	80.80	9	2,915	0.31%
2019/12/04	1	80.30	0	0.00	81.40	1	2,810	0.04%
2019/12/03	8	81.46	7	81.56	79.30	1	2,795	0.04%
2019/12/02	4	78.95	3	80.00	79.00	1	2,718	0.04%
2019/11/29	4	82.30	27	79.97	78.00	-23	2,697	-0.85%
2019/11/27	0	0.00	1	81.40	82.00	-1	2,686	-0.04%
2019/11/26	14	81.74	57	82.15	81.30	-43	2,830	-1.52%
2019/11/25	120	79.28	68	78.60	79.00	52	2,708	1.92%	大買/
2019/11/22	0	0.00	80	74.29	74.40	-80	2,605	-3.07%
2019/11/21	4	72.38	6	72.90	74.50	-2	2,630	-0.08%
2019/11/20	2	71.60	0	0.00	71.30	2	2,629	0.08%
2019/11/18	4	73.65	9	73.40	73.50	-5	2,849	-0.18%
2019/11/15	9	73.79	2	74.70	74.50	7	2,895	0.24%
2019/11/14	11	72.32	34	72.93	73.00	-23	2,866	-0.80%
2019/11/13	6	72.32	3	72.30	72.30	3	2,822	0.11%
2019/11/12	0	0.00	5	69.50	69.80	-5	2,760	-0.18%
2019/11/11	0	0.00	10	67.60	67.60	-10	2,767	-0.36%
2019/11/06	70	71.24	0	0.00	70.50	70	2,709	2.58%
2019/11/05	3.1	70.70	3	72.60	70.70	0.1	2,690	0.00%
2019/11/04	26	71.65	6	71.98	71.70	20	2,666	0.75%
2019/11/01	3	71.50	3	71.80	71.50	0	2,646	0.00%
2019/10/31	3	72.40	4	73.45	72.40	-1	2,626	-0.04%
2019/10/30	4	71.85	3	70.90	71.90	1	2,553	0.04%
2019/10/29	7	71.37	9	72.21	70.80	-2	2,530	-0.08%
2019/10/28	6	72.27	4	72.00	72.10	2	2,491	0.08%
2019/10/25	12	71.40	12	71.55	70.90	0	2,457	0.00%
2019/10/24	3	69.20	4	69.60	69.20	-1	2,323	-0.04%
2019/10/23	7	70.03	4	69.10	69.70	3	2,281	0.13%
2019/10/22	5	68.28	3	67.90	68.40	2	2,180	0.09%
2019/10/21	30.1	69.43	60	69.03	68.10	-29.9	2,134	-1.40%
2019/10/18	10	66.42	11	67.35	67.10	-1	1,872	-0.05%
2019/10/15	3	62.10	3	63.50	64.00	0	1,735	0.00%
2019/10/09	0	0.00	3	61.50	61.70	-3	1,697	-0.18%
2019/10/08	3	63.00	0	0.00	61.90	3	1,690	0.18%
2019/10/07	0	0.00	5	63.26	63.00	-5	1,689	-0.30%
2019/10/03	0	0.00	20	62.40	63.30	-20	1,701	-1.18%
2019/10/02	9	63.92	9	64.44	64.00	0	1,693	0.00%
2019/10/01	9	62.63	4	62.80	62.80	5	1,658	0.30%
2019/09/27	4	62.20	4	64.50	62.20	0	1,644	0.00%
2019/09/26	10	62.74	20	64.01	64.00	-10	1,588	-0.63%
2019/09/19	10	60.90	3	60.13	59.80	7	1,413	0.50%
2019/09/17	13	57.38	1	57.40	58.10	12	1,356	0.88%
2019/09/16	0.1	58.40	0	0.00	58.40	0.1	1,338	0.01%
2019/09/11	0	0.00	80	58.90	58.80	-80	1,329	-6.02%
2019/09/09	8	59.29	1	59.40	59.50	7	1,307	0.54%
2019/09/06	2	63.10	2	62.60	63.10	0	1,269	0.00%
2019/09/05	8	62.91	0	0.00	62.30	8	1,257	0.64%
2019/09/04	4	62.80	4	61.30	62.80	0	1,241	0.00%
2019/09/03	5	61.68	9	62.80	61.60	-4	1,223	-0.33%
2019/09/02	9	62.26	4	60.60	63.00	5	1,201	0.42%
2019/08/30	7	62.17	3	63.83	61.70	4	1,162	0.34%
2019/08/29	22	67.83	13	66.65	64.00	9	1,091	0.82%
2019/08/28	4	66.60	16	66.49	66.60	-12	903	-1.33%
2019/08/27	51	65.56	14	65.64	66.50	37	872	4.24%
2019/08/26	18	65.13	8	64.75	63.00	10	774	1.29%
2019/08/23	13	68.41	10	69.22	68.50	3	721	0.42%
2019/08/22	8	68.09	18	68.77	67.40	-10	667	-1.50%
2019/08/21	6	66.30	6	67.45	67.50	0	565	0.00%
2019/08/20	66	64.84	1	63.10	65.70	65	416	15.61%
2019/08/19	0	0.00	31	57.16	59.80	-31	340	-9.10%
2019/08/16	17	56.14	0	0.00	54.40	17	306	5.54%
2019/08/15	32	55.95	2	55.55	56.00	30	295	10.15%
2019/08/05	1	52.20	0	0.00	52.10	1	248	0.40%
2019/07/29	1	56.80	1	56.70	56.80	0	262	0.00%
2019/07/26	1	52.60	1	53.00	54.30	0	237	0.00%
2019/07/18	1	50.50	0	0.00	50.40	1	234	0.43%
2019/06/10	1	48.50	0	0.00	48.50	1	469	0.21%
2019/06/06	1	48.50	0	0.00	48.50	1	472	0.21%
2019/06/05	1	48.90	0	0.00	48.95	1	473	0.21%
2019/06/04	9	49.12	0	0.00	49.05	9	477	1.88%
2019/05/29	7	49.21	0	0.00	49.50	7	479	1.46%
2019/05/24	0	0.00	16	50.00	50.00	-16	484	-3.30%
2019/05/20	1	48.40	0	0.00	48.65	1	490	0.20%
2019/05/14	1	50.00	0	0.00	50.70	1	538	0.19%
2019/05/13	0	0.00	3	50.27	50.20	-3	544	-0.55%
2019/05/10	1	51.00	0	0.00	51.10	1	543	0.18%
2019/04/30	0	0.00	1	59.80	59.50	-1	553	-0.18%
2019/04/26	3	60.90	0	0.00	60.30	3	559	0.54%
2019/04/25	1	61.60	0	0.00	61.40	1	581	0.17%
2019/04/17	1	61.30	0	0.00	61.50	1	664	0.15%
2019/04/16	1	61.90	0	0.00	61.80	1	751	0.13%
2019/04/09	0	0.00	1	62.00	61.90	-1	776	-0.13%
2019/04/08	4	61.70	0	0.00	60.10	4	766	0.52%
2019/04/03	0	0.00	1	63.60	63.60	-1	744	-0.13%
2019/03/28	3	63.03	21	63.43	63.00	-18	761	-2.36%
2019/03/27	21	64.80	1	65.00	64.60	20	760	2.63%
2019/03/26	1	63.10	0	0.00	63.30	1	764	0.13%
2019/03/25	5	62.60	40	63.05	62.60	-35	778	-4.50%
2019/03/22	1	66.50	0	0.00	66.40	1	784	0.13%
2019/03/21	0	0.00	7	68.39	67.00	-7	790	-0.89%
2019/03/20	91	66.07	46.3	67.35	67.30	44.7	795	5.62%
2019/03/19	2	64.50	1	65.70	64.00	1	768	0.13%
2019/03/18	10	63.46	76	63.24	63.50	-66	755	-8.74%
2019/03/15	2	61.00	0	0.00	61.30	2	745	0.27%
2019/03/13	4	61.70	6	62.33	61.70	-2	765	-0.26%
2019/03/12	15	61.69	0	0.00	61.60	15	780	1.92%
2019/03/11	5	62.58	0	0.00	61.90	5	791	0.63%
2019/03/08	45	61.85	1	61.40	62.50	44	795	5.53%
2019/03/04	0	0.00	0.1	62.50	62.90	-0.1	794	-0.01%
2019/02/26	2	63.00	0	0.00	62.10	2	793	0.25%
2019/02/15	0	0.00	1	66.70	64.80	-1	776	-0.13%
2019/02/13	1	63.80	6	64.35	64.30	-5	753	-0.66%
2019/02/12	1	61.40	0	0.00	62.20	1	726	0.14%
2019/01/29	2	59.50	0	0.00	59.30	2	713	0.28%
2019/01/28	4	60.68	0	0.00	59.30	4	709	0.56%
2019/01/25	0.2	61.80	0	0.00	61.80	0.2	693	0.03%
2019/01/23	1	62.80	0	0.00	61.90	1	685	0.15%
2019/01/18	4	64.95	2	64.80	64.80	2	655	0.30%
2019/01/16	0	0.00	5	66.70	67.10	-5	614	-0.81%
2019/01/15	0	0.00	3	66.87	66.70	-3	607	-0.49%
2019/01/14	1	69.00	1	67.00	67.20	0	600	0.00%
2019/01/11	7	67.40	0	0.00	68.00	7	580	1.21%
2019/01/09	5	67.80	0	0.00	68.30	5	542	0.92%
2019/01/08	10	67.90	35	67.31	67.80	-25	512	-4.88%
2018/12/22	20	60.02	0	0.00	60.00	20	319	6.27%
2018/12/14	0	0.00	1	63.00	62.10	-1	247	-0.40%
2018/12/13	0	0.00	30	62.32	61.30	-30	231	-12.96%
2018/12/12	25	60.25	0	0.00	60.00	25	200	12.50%
2018/12/06	0	0.00	1	59.50	56.80	-1	174	-0.57%
2018/12/05	0	0.00	1	58.40	58.40	-1	160	-0.62%
2018/11/28	0	0.00	2	51.40	51.40	-2	144	-1.39%
2018/11/26	0.2	48.90	0	0.00	48.90	0.2	139	0.14%
2018/10/15	0	0.00	2	43.00	43.20	-2	185	-1.08%
2018/10/11	8	43.00	0	0.00	42.30	8	193	4.13%
2018/09/11	1	44.30	0	0.00	44.20	1	269	0.37%
2018/09/10	2	46.15	0	0.00	45.20	2	269	0.74%
2018/08/08	2	63.60	0	0.00	63.60	2	333	0.60%
2018/07/16	1	64.50	1	65.40	64.80	0	426	0.00%
2018/07/04	0	0.00	7	60.10	60.20	-7	432	-1.62%
2018/07/03	0	0.00	12	65.58	65.30	-12	431	-2.78%
2018/07/02	0	0.00	10	65.80	65.60	-10	437	-2.29%
2018/06/29	0	0.00	0.1	66.00	66.60	-0.1	437	-0.02%
2018/06/25	1	67.20	0	0.00	67.10	1	450	0.22%
2018/06/22	1	67.30	0	0.00	67.60	1	452	0.22%
2018/06/20	1	68.00	0	0.00	68.20	1	468	0.21%
2018/06/14	1	69.20	1	69.60	69.20	0	499	0.00%
2018/06/12	0	0.00	3	70.53	70.10	-3	508	-0.59%
2018/06/08	0	0.00	1	71.10	71.00	-1	520	-0.19%
2018/05/24	0	0.00	1	69.30	69.30	-1	763	-0.13%
2018/05/23	3	69.00	3	70.50	68.90	0	783	0.00%
2018/05/22	0	0.00	2	68.40	70.60	-2	791	-0.25%
2018/05/18	2	67.00	0	0.00	67.00	2	808	0.25%
2018/05/14	1	66.30	0	0.00	66.40	1	977	0.10%
2018/05/11	3	68.70	0	0.00	67.40	3	1,021	0.29%
2018/05/09	5	68.50	1	69.60	67.30	4	1,265	0.32%
2018/05/04	0.3	71.80	0.5	71.80	71.50	-0.1	1,554	-0.01%
2018/04/27	1	72.70	0	0.00	72.80	1	1,804	0.06%
2018/04/24	4	74.58	1	74.30	74.40	3	1,881	0.16%
2018/04/23	2	76.65	0	0.00	76.40	2	1,876	0.11%
2018/04/20	2.5	78.96	0	0.00	78.20	2.5	1,877	0.13%
2018/04/18	1.1	78.09	0	0.00	78.60	1.1	1,910	0.06%
2018/04/17	1	78.50	0	0.00	78.20	1	1,909	0.05%
2018/04/11	0	0.00	3	83.90	82.50	-3	1,933	-0.16%
2018/04/03	2	79.25	0	0.00	79.10	2	1,917	0.10%
2018/03/30	3.2	80.79	0	0.00	80.90	3.2	1,908	0.17%
2018/03/27	0	0.00	1	81.10	81.00	-1	1,897	-0.05%
2018/03/26	0.2	80.20	0	0.00	80.20	0.2	1,893	0.01%
2018/03/23	1	79.70	0	0.00	80.30	1	1,891	0.05%
2018/03/19	0	0.00	2	82.70	82.00	-2	1,854	-0.11%
2018/03/16	0	0.00	2	83.20	81.90	-2	1,865	-0.11%
2018/03/14	0	0.00	3	84.00	83.50	-3	1,857	-0.16%
2018/03/12	3	83.30	0	0.00	83.30	3	1,841	0.16%
2018/03/09	3	85.80	2	85.50	85.50	1	1,814	0.06%
2018/03/08	8	85.03	1	86.10	83.50	7	1,791	0.39%
2018/03/07	3.3	83.99	1	86.00	84.80	2.3	1,754	0.13%
2018/03/06	0	0.00	2	82.40	82.50	-2	1,699	-0.12%
2018/03/05	0.2	81.50	0	0.00	81.30	0.2	1,693	0.01%
2018/03/01	0.3	82.50	0	0.00	82.40	0.3	1,697	0.01%
2018/02/27	0.2	82.50	0	0.00	82.50	0.2	1,694	0.01%
2018/02/26	0.2	83.50	0	0.00	83.50	0.2	1,692	0.01%
2018/02/09	1	73.80	0	0.00	76.30	1	1,686	0.06%
2018/02/06	5	79.76	3	80.13	78.00	2	1,615	0.12%
2018/02/05	30	85.76	3	85.67	85.00	27	1,552	1.74%
2018/02/02	0	0.00	1	92.70	89.10	-1	1,506	-0.07%
2018/02/01	5	89.66	25	90.36	91.90	-20	1,393	-1.43%
2018/01/31	28	89.41	33.4	91.31	89.00	-5.4	1,301	-0.41%
2018/01/30	4	85.33	4	86.75	85.50	0	1,067	0.00%
2018/01/29	3.1	88.66	1	87.30	87.10	2.1	1,057	0.20%
2018/01/26	6	86.10	7	87.76	88.00	-1	1,210	-0.08%
2018/01/25	0	0.00	1	85.30	83.70	-1	1,113	-0.09%
2018/01/24	0.2	83.00	0	0.00	82.80	0.2	1,096	0.02%
2018/01/23	2	84.70	0	0.00	84.50	2	1,075	0.19%
2018/01/22	1	83.80	1	83.60	83.70	0	1,022	0.00%
2018/01/15	1.3	80.47	6	80.60	80.60	-4.7	1,026	-0.46%
2018/01/09	0	0.00	1	79.80	78.60	-1	1,027	-0.10%