迅得 (6438)-富邦-敦南券商分點個股進出

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
121.0
漲跌
▼2.0
漲幅
-1.63%
成交量
727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:13:30

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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/14	1	123.50	0	0.00	123.00	1	2,509	0.04%
2024/05/13	1	122.00	0	0.00	122.50	1	2,513	0.04%
2024/05/10	0	0.00	1	122.50	121.50	-1	2,503	-0.04%
2024/05/09	1	121.50	1	123.50	123.00	0	2,474	0.00%
2024/05/08	0.8	119.50	1	117.00	118.00	-0.2	2,444	-0.01%
2024/05/07	0.2	119.50	0	0.00	119.00	0.2	2,433	0.01%
2024/05/06	1	120.50	0	0.00	120.00	1	2,423	0.04%
2024/05/02	1	125.50	0	126.50	126.00	1	2,403	0.04%
2024/04/30	1	128.50	0	0.00	128.00	1	2,397	0.04%
2024/04/29	0	0.00	2	130.25	129.50	-2	2,401	-0.08%
2024/04/26	0	0.00	0.1	127.00	126.00	-0.1	2,377	0.00%
2024/04/25	0	124.00	0	0.00	123.50	0	2,357	0.00%
2024/04/24	0.7	125.87	0	0.00	126.00	0.7	2,350	0.03%
2024/04/23	0.4	122.00	0	0.00	122.50	0.4	2,327	0.02%
2024/04/22	0	121.00	0	0.00	120.50	0	2,321	0.00%
2024/04/19	3	121.84	2	124.50	122.50	1	2,308	0.04%
2024/04/18	2	130.00	1	130.50	129.00	1	2,258	0.04%
2024/04/17	13	132.62	10	130.75	133.00	3	2,224	0.13%
2024/04/16	29	127.24	10.2	126.57	125.50	18.8	2,171	0.87%
2024/04/15	10	133.95	1	136.50	136.50	9	2,096	0.43%
2024/04/12	1	136.50	16	132.78	136.00	-15	2,025	-0.74%
2024/04/11	2	128.00	1	126.50	126.50	1	1,920	0.05%
2024/04/10	1	128.51	1	129.50	128.00	0	1,910	0.00%
2024/04/09	0	132.50	0	0.00	131.50	0	1,886	0.00%
2024/04/08	1	131.50	2	131.50	131.00	-1	1,857	-0.05%
2024/04/03	14	136.46	15	133.77	135.00	-1	1,799	-0.06%
2024/04/02	13	131.88	13	133.15	135.50	0	1,593	0.00%
2024/04/01	2	122.25	5	123.00	123.50	-3	1,439	-0.21%
2024/03/28	0	0.00	1	123.50	121.50	-1	1,413	-0.07%
2024/03/27	1	123.50	0	0.00	123.00	1	1,399	0.07%
2024/03/26	1	121.00	1	118.00	118.00	0	1,369	0.00%
2024/03/25	1	121.50	1	120.50	120.50	0	1,349	0.00%
2024/03/22	0	123.50	0	0.00	123.00	0	1,337	0.00%
2024/03/21	1	124.00	2	123.25	123.50	-1	1,322	-0.08%
2024/03/20	0	124.50	4	124.25	122.50	-4	1,297	-0.31%
2024/03/19	1	122.50	19	122.29	121.50	-18	1,232	-1.46%
2024/03/18	10	114.50	0	0.00	116.00	10	1,151	0.87%
2024/03/15	0	0.00	6.1	113.99	112.50	-6.1	1,122	-0.54%
2024/03/14	3	107.00	0	0.00	107.00	3	1,043	0.29%
2024/03/13	2.1	107.57	1	108.00	106.00	1.1	1,038	0.11%
2024/03/12	0	0.00	1	111.10	111.00	-1	1,024	-0.10%
2024/03/11	0	0.00	0.4	112.00	112.50	-0.4	1,015	-0.04%
2024/03/08	0	0.00	1	115.00	112.50	-1	1,021	-0.10%
2024/03/07	6	119.50	1	120.00	117.00	5	1,002	0.50%
2024/03/05	1.4	119.00	0	0.00	117.50	1.4	996	0.14%
2024/03/01	0	0.00	1	118.50	120.00	-1	942	-0.11%
2024/02/29	5	117.60	10.6	119.04	120.50	-5.6	912	-0.61%
2024/02/27	15	116.80	31	115.52	115.50	-16	824	-1.94%
2024/02/26	2	111.00	0	0.00	111.50	2	660	0.30%
2024/02/23	0	0.00	4	113.38	112.00	-4	647	-0.62%
2024/02/22	3	109.33	3	109.83	109.00	0	595	0.00%
2024/02/21	0	0.00	1	107.50	108.00	-1	570	-0.18%
2024/02/19	0	0.00	1	106.50	106.00	-1	547	-0.18%
2024/02/15	0	0.00	0.4	103.10	103.00	-0.4	574	-0.07%
2024/01/30	0	0.00	0	104.50	104.00	0	675	0.00%
2024/01/25	0	0.00	1	105.00	105.00	-1	686	-0.15%
2024/01/24	1	105.00	0	0.00	105.00	1	692	0.14%
2024/01/23	0	0.00	3	105.00	105.00	-3	705	-0.43%
2024/01/22	0.4	104.50	0	0.00	103.50	0.4	704	0.06%
2024/01/17	1	102.50	0	0.00	101.50	1	730	0.14%
2024/01/16	0	0.00	0.7	104.00	103.00	-0.7	735	-0.10%
2024/01/12	0	0.00	2	102.50	102.50	-2	826	-0.24%
2024/01/09	0	0.00	0.2	103.50	102.50	-0.2	842	-0.03%
2024/01/08	1	103.50	0	0.00	103.00	1	848	0.12%
2024/01/03	1	105.00	0	0.00	106.00	1	947	0.11%
2024/01/02	0	0.00	0	106.50	107.00	0	968	0.00%
2023/12/28	0	0.00	0	104.50	104.50	0	1,067	0.00%
2023/12/27	1	104.00	0	0.00	104.50	1	1,117	0.09%
2023/12/19	0	104.00	0	0.00	103.00	0	1,127	0.00%
2023/12/13	1	104.00	1	104.00	104.50	0	1,132	0.00%
2023/12/12	3	104.50	0	0.00	104.00	3	1,137	0.26%
2023/12/11	0	105.00	0	0.00	105.00	0	1,131	0.00%
2023/12/08	1	103.50	0	0.00	103.50	1	1,129	0.09%
2023/12/07	1	104.00	1	103.50	104.00	0	1,119	0.00%
2023/12/06	1	107.00	1	107.00	106.50	0	1,112	0.00%
2023/12/05	3	108.50	0	0.00	109.00	3	1,115	0.27%
2023/11/30	6	109.50	0	0.00	109.00	6	1,144	0.52%
2023/11/29	1	108.50	1	108.52	108.50	0	1,129	0.00%
2023/11/28	1	107.50	0	0.00	107.50	1	1,175	0.09%
2023/11/24	0	0.00	3	108.00	108.00	-3	1,248	-0.24%
2023/11/23	2	109.00	0	0.00	108.50	2	1,245	0.16%
2023/11/22	7	109.00	1	108.50	109.00	6	1,239	0.48%
2023/11/21	0	0.00	1	108.00	108.00	-1	1,230	-0.08%
2023/11/20	0	0.00	7	108.00	108.50	-7	1,224	-0.57%
2023/11/15	1	108.50	5	109.50	107.00	-4	1,210	-0.33%
2023/11/14	6	107.83	1	108.00	108.00	5	1,187	0.42%
2023/11/13	3	108.83	1	109.00	108.00	2	1,174	0.17%
2023/11/10	4	108.50	1	109.00	107.00	3	1,166	0.26%
2023/11/09	0	0.00	4	107.75	107.00	-4	1,143	-0.35%
2023/11/08	0	0.00	1	104.50	104.00	-1	1,114	-0.09%
2023/11/06	0	0.00	2	103.50	103.00	-2	1,148	-0.17%
2023/11/03	0	0.00	1	101.00	101.00	-1	1,147	-0.09%
2023/11/02	3	100.33	0	0.00	100.00	3	1,147	0.26%
2023/11/01	2	98.90	0	0.00	99.00	2	1,149	0.17%
2023/10/31	3	100.33	1	102.50	99.30	2	1,144	0.17%
2023/10/30	0.4	103.00	0	0.00	102.00	0.4	1,154	0.03%
2023/10/27	0.2	103.50	0	0.00	103.00	0.2	1,154	0.02%
2023/10/26	0.1	104.00	3	106.00	105.00	-3	1,172	-0.25%
2023/10/25	1	106.50	0	0.00	105.50	1	1,164	0.09%
2023/10/24	8	105.94	3	105.83	106.50	5	1,167	0.43%
2023/10/23	6	107.00	1	105.00	105.00	5	1,182	0.42%
2023/10/20	1	103.00	1	103.50	106.50	0	1,163	0.00%
2023/10/17	0.1	103.50	5	104.50	103.50	-5	1,120	-0.44%
2023/10/16	0.2	105.33	0	0.00	104.00	0.2	1,119	0.01%
2023/10/13	5	108.50	1	109.50	107.00	4	1,122	0.36%
2023/10/12	1	108.00	5	109.50	108.50	-4	1,100	-0.36%
2023/10/05	8	107.25	15	107.30	107.00	-7	1,021	-0.68%
2023/10/04	2	106.25	38.1	105.50	106.00	-36.1	959	-3.77%
2023/10/03	0	0.00	5.1	105.98	105.50	-5.1	924	-0.55%
2023/10/02	0	0.00	7	102.86	104.00	-7	884	-0.79%
2023/09/28	0	0.00	7	101.50	101.50	-7	893	-0.78%
2023/09/26	1	99.80	0	0.00	99.80	1	1,005	0.10%
2023/09/22	2	99.40	0	0.00	100.00	2	1,032	0.19%
2023/09/21	1.1	99.91	0	0.00	99.50	1.1	1,031	0.11%
2023/09/20	4	101.63	1	101.00	100.00	3	1,032	0.29%
2023/09/15	0.1	103.00	0	0.00	102.00	0.1	1,046	0.01%
2023/09/14	5	103.00	0	0.00	103.50	5	1,047	0.48%
2023/09/13	5	102.40	0	0.00	102.50	5	1,057	0.47%
2023/09/07	4	106.50	0	0.00	106.00	4	1,085	0.37%
2023/09/06	6.1	105.09	15.2	105.00	104.50	-9.1	1,059	-0.86%
2023/09/05	2.1	104.52	0	0.00	105.50	2.1	1,072	0.20%
2023/09/04	3	105.33	1	106.00	106.00	2	1,111	0.18%
2023/09/01	12	105.92	2	104.75	104.50	10	1,162	0.86%
2023/08/31	2	103.50	2	107.25	106.00	0	1,124	0.00%
2023/08/30	1	99.20	0	0.00	99.40	1	1,060	0.09%
2023/08/24	0	0.00	1	99.50	98.50	-1	1,218	-0.08%
2023/08/16	2	102.75	1	102.00	102.00	1	1,299	0.08%
2023/08/14	0	98.60	0	0.00	98.50	0	1,285	0.00%
2023/08/11	0	0.00	5	98.10	97.10	-5	1,291	-0.39%
2023/08/10	2	104.75	2	105.00	104.00	0	1,261	0.00%
2023/08/09	3	107.00	1	107.50	107.00	2	1,248	0.16%
2023/08/08	4	108.88	2	109.00	109.00	2	1,254	0.16%
2023/08/07	0.8	110.00	0	0.00	110.00	0.8	1,268	0.06%
2023/08/04	0	0.00	1	108.50	109.50	-1	1,274	-0.08%
2023/08/02	2.1	108.29	0	0.00	108.00	2.1	1,295	0.16%
2023/07/26	0.2	109.50	0	0.00	109.00	0.2	1,367	0.02%
2023/07/25	0	0.00	1	113.00	114.00	-1	1,347	-0.07%
2023/07/24	1	111.50	0	0.00	112.00	1	1,337	0.07%
2023/07/20	1	115.50	0	0.00	115.00	1	1,347	0.07%
2023/07/19	0	0.00	1	113.00	113.00	-1	1,343	-0.07%
2023/07/14	1	113.00	0	0.00	113.50	1	1,381	0.07%
2023/07/12	0	112.00	0	0.00	111.50	0	1,434	0.00%
2023/07/11	0	0.00	9	114.00	113.50	-9	1,420	-0.63%
2023/07/10	0.1	116.00	0.1	114.50	114.00	0	1,422	0.00%
2023/07/06	2	116.50	0	0.00	115.00	2	1,415	0.14%
2023/07/05	0	0.00	2	121.50	120.00	-2	1,398	-0.14%
2023/07/04	2	118.00	2	121.76	121.00	0	1,376	0.00%
2023/06/28	1	112.00	0	0.00	112.50	1	1,313	0.08%
2023/06/19	1	112.00	0	0.00	112.50	1	1,276	0.08%
2023/06/14	0	0.00	1	114.50	115.00	-1	1,245	-0.08%
2023/06/12	1	112.50	0.2	114.00	114.00	0.8	1,222	0.07%
2023/06/08	0	0.00	2	119.00	116.00	-2	1,193	-0.17%
2023/06/07	16	117.19	7	117.07	117.00	9	1,144	0.79%
2023/06/05	0	114.00	0	0.00	113.00	0	1,069	0.00%
2023/06/02	0	0.00	3	112.83	114.00	-3	1,061	-0.28%
2023/06/01	0.1	107.50	3	107.67	108.50	-2.9	1,027	-0.28%
2023/05/31	3	110.67	0	0.00	110.00	3	1,015	0.30%
2023/05/30	3	116.00	0	0.00	117.00	3	989	0.30%
2023/05/29	1	116.00	2	115.00	113.50	-1	935	-0.11%
2023/05/26	0	0.00	1	112.50	112.50	-1	897	-0.11%
2023/05/25	3.1	110.35	0	0.00	113.00	3.1	889	0.35%
2023/05/23	1	116.00	0	0.00	115.50	1	849	0.12%
2023/05/19	0	0.00	1	115.50	115.00	-1	849	-0.12%
2023/05/11	2	115.75	1	117.00	113.50	1	797	0.13%
2023/05/09	2	118.00	0	0.00	115.50	2	774	0.26%
2023/05/08	120	120.00	120	120.07	119.00	0	749	0.00%	大買/大賣/
2023/05/05	5	119.00	0	0.00	116.00	5	697	0.72%
2023/05/02	0	0.00	2	116.75	117.00	-2	661	-0.30%
2023/04/26	0	0.00	4	107.50	110.00	-4	617	-0.65%
2023/04/25	1	110.00	0	0.00	108.50	1	614	0.16%
2023/04/24	0	0.00	1	111.50	113.00	-1	591	-0.17%
2023/04/21	5	113.10	4	111.63	111.00	1	585	0.17%
2023/04/20	2	113.00	0	0.00	112.50	2	552	0.36%
2023/04/19	0	0.00	1	114.50	113.00	-1	541	-0.18%
2023/04/18	0	0.00	5	111.50	111.50	-5	518	-0.96%
2023/04/13	2	105.00	0.1	105.00	105.00	1.9	457	0.42%
2023/04/12	0	0.00	3	106.00	106.00	-3	447	-0.67%
2023/04/10	0	0.00	2	106.00	107.00	-2	430	-0.46%
2023/04/06	1	104.50	2	104.00	105.50	-1	408	-0.24%
2023/03/31	0	0.00	6	104.67	105.00	-6	399	-1.50%
2023/03/30	6	102.50	14	101.61	102.50	-8	367	-2.18%
2023/03/29	0	100.80	0	0.00	98.60	0	349	0.00%
2023/03/28	0	0.00	0	99.57	97.80	0	351	0.00%
2023/03/27	0	99.50	0	0.00	99.20	0	348	0.00%
2023/03/24	0	100.00	0	0.00	99.40	0	347	0.00%
2023/03/21	1	99.50	0	100.00	99.50	1	341	0.29%
2023/03/20	1	98.40	0	99.90	98.20	1	337	0.30%
2023/03/16	3	96.00	0	0.00	96.00	3	338	0.89%
2023/03/15	0	0.00	1	96.80	97.30	-1	342	-0.29%
2023/03/13	0	95.60	0	99.50	95.90	0	348	0.00%
2023/03/10	0	97.91	0	0.00	96.80	0	349	0.00%
2023/03/09	5	99.88	0	0.00	99.70	5	342	1.46%
2023/03/08	3	99.73	1	100.50	100.50	2	338	0.59%
2023/03/07	1	100.00	0	0.00	100.00	1	334	0.30%
2023/03/06	0	0.00	3	102.00	101.50	-3	326	-0.92%
2023/03/02	1	100.00	0	0.00	100.50	1	310	0.32%
2023/03/01	0	0.00	15	95.00	97.60	-15	292	-5.12%
2023/02/13	0	0.00	0.1	96.00	96.80	-0.1	290	-0.03%
2023/02/06	0	0.00	0.5	95.60	95.30	-0.5	287	-0.19%
2023/02/03	1	96.50	1	97.20	96.50	0	286	0.00%
2023/02/02	10	98.30	0	0.00	97.00	10	281	3.55%
2023/02/01	1	92.30	0	0.00	92.60	1	261	0.38%
2023/01/31	0	0.00	3	91.90	92.10	-3	260	-1.15%
2023/01/10	0	0.00	0	90.40	89.80	0	299	0.00%
2023/01/09	0	90.00	0	0.00	90.00	0	312	0.00%
2023/01/05	0	88.80	0	0.00	88.80	0	333	0.00%
2023/01/04	5	89.00	0	0.00	88.70	5	337	1.48%
2023/01/03	0	0.00	3	86.20	86.40	-3	334	-0.90%
2022/12/28	1	85.70	0	0.00	85.50	1	373	0.27%
2022/12/07	0	0.00	3	91.00	89.10	-3	579	-0.52%
2022/12/06	3	90.30	0	0.00	89.40	3	592	0.51%
2022/12/05	0	0.00	1	92.00	91.50	-1	603	-0.17%
2022/11/15	0	0.00	4	85.65	84.90	-4	597	-0.67%
2022/11/11	0	0.00	1	85.00	82.60	-1	593	-0.17%
2022/11/08	3	80.53	0	0.00	80.20	3	590	0.51%
2022/10/25	1	76.00	0	0.00	74.80	1	596	0.17%
2022/10/20	1	78.80	0	0.00	78.00	1	586	0.17%
2022/10/18	1	80.50	0	0.00	80.40	1	570	0.18%
2022/10/14	1	83.30	11	81.60	81.80	-10	557	-1.79%
2022/10/13	1	82.10	0	0.00	81.90	1	556	0.18%
2022/10/12	1	86.70	0	0.00	86.10	1	550	0.18%
2022/10/07	2	92.00	0	0.00	92.00	2	565	0.35%
2022/10/05	0	0.00	2	95.30	92.90	-2	560	-0.36%
2022/10/04	5	90.20	2	91.60	93.30	3	540	0.56%
2022/09/27	1	88.00	0	0.00	87.80	1	542	0.18%
2022/09/26	2	88.80	0	0.00	87.20	2	542	0.37%
2022/09/22	2	92.00	2	92.10	92.50	0	554	0.00%
2022/09/19	4	96.40	5	95.92	94.50	-1	566	-0.18%
2022/09/16	5	101.30	5	100.70	99.00	0	547	0.00%
2022/09/15	1	102.00	6	96.47	100.00	-5	515	-0.97%
2022/09/13	3	95.50	7	95.53	93.30	-4	471	-0.85%
2022/09/12	9	94.16	2	94.00	94.40	7	472	1.48%
2022/08/29	1	89.00	0	0.00	89.60	1	546	0.18%
2022/08/25	1	91.40	0	0.00	92.40	1	576	0.17%
2022/08/19	0	0.00	1	95.20	94.80	-1	622	-0.16%
2022/08/11	0	0.00	2	91.40	91.50	-2	620	-0.32%
2022/08/08	0.1	89.00	0	0.00	88.60	0.1	630	0.02%
2022/08/03	1	88.70	0	0.00	86.00	1	640	0.16%
2022/07/28	2	91.70	0	0.00	91.20	2	643	0.31%
2022/07/25	0	0.00	1	91.70	91.70	-1	643	-0.16%
2022/07/18	0	0.00	5	93.54	92.30	-5	691	-0.72%
2022/07/15	6	90.15	5	88.44	90.20	1	677	0.15%
2022/07/14	7	87.13	2	88.00	88.00	5	668	0.75%
2022/07/08	0	0.00	2	87.60	87.20	-2	686	-0.29%
2022/07/06	8	87.16	0	0.00	85.20	8	682	1.17%
2022/07/01	0	0.00	3	83.20	82.10	-3	691	-0.43%
2022/06/20	2	93.50	0	0.00	88.70	2	797	0.25%
2022/06/17	0	0.00	10	94.23	94.20	-10	819	-1.22%
2022/06/14	1	100.50	1	101.00	101.00	0	1,090	0.00%
2022/06/13	0	0.00	0.1	104.50	103.00	-0.1	1,091	-0.01%
2022/06/10	0	0.00	2	104.00	106.00	-2	1,100	-0.18%
2022/06/09	2	104.25	0	0.00	104.50	2	1,114	0.18%
2022/06/08	2	104.50	0	0.00	104.50	2	1,127	0.18%
2022/06/06	1.1	105.55	0	0.00	105.50	1.1	1,177	0.09%
2022/06/02	2	108.25	0	0.00	108.00	2	1,185	0.17%
2022/06/01	1	114.00	0	0.00	114.50	1	1,184	0.08%
2022/05/30	0	0.00	1	112.00	113.00	-1	1,210	-0.08%
2022/05/27	0	0.00	5	109.20	109.00	-5	1,236	-0.40%
2022/05/26	1	108.00	6	108.58	108.50	-5	1,267	-0.39%
2022/05/25	3	107.33	1	108.50	107.50	2	1,283	0.16%
2022/05/24	4	108.25	2	108.75	107.50	2	1,301	0.15%
2022/05/23	7	109.21	0	0.00	109.00	7	1,307	0.54%
2022/05/20	0	109.00	0	0.00	108.00	0	1,323	0.00%
2022/05/19	0	0.00	1	109.00	110.00	-1	1,336	-0.07%
2022/05/10	2	102.50	2	103.00	107.00	0	1,463	0.00%
2022/05/05	2	109.49	0	0.00	108.00	2	1,617	0.12%
2022/04/25	0	0.00	2	107.00	104.50	-2	2,448	-0.08%
2022/04/22	3	110.67	1	110.00	110.00	2	2,612	0.08%
2022/04/19	0.4	114.00	0	0.00	113.50	0.4	3,254	0.01%
2022/04/18	4	112.50	0	0.00	113.00	4	3,410	0.12%
2022/04/15	1	113.00	0	0.00	114.00	1	3,437	0.03%
2022/04/14	1	117.00	0	0.00	116.00	1	3,472	0.03%
2022/04/11	1	115.50	0.5	116.00	115.00	0.5	3,580	0.01%
2022/04/07	3.1	119.79	0	0.00	117.00	3.1	3,765	0.08%
2022/04/06	0.1	120.50	0	0.00	121.50	0.1	3,805	0.00%
2022/04/01	0.1	120.50	0	0.00	123.00	0.1	3,800	0.00%
2022/03/31	0.1	124.00	0	0.00	122.00	0.1	3,795	0.00%
2022/03/30	0	0.00	1	126.00	124.50	-1	3,788	-0.03%
2022/03/29	0.1	124.00	0	0.00	123.50	0.1	3,785	0.00%
2022/03/28	0.1	124.50	0	0.00	124.50	0.1	3,794	0.00%
2022/03/25	1	123.50	0.1	125.50	123.50	0.9	3,784	0.02%
2022/03/24	0	128.00	1	128.50	130.00	-1	3,732	-0.03%
2022/03/22	1	129.00	5	128.00	127.50	-4	3,670	-0.11%
2022/03/21	4.3	127.30	4	131.38	127.00	0.3	3,629	0.01%
2022/03/18	1	124.50	3.3	124.91	125.00	-2.3	3,464	-0.07%
2022/03/17	1	122.00	1	122.00	122.00	0	3,388	0.00%
2022/03/10	0	120.00	1	119.50	119.50	-1	3,311	-0.03%
2022/03/08	1	112.50	0	0.00	112.50	1	3,313	0.03%
2022/03/07	2	114.50	0	0.00	114.50	2	3,306	0.06%
2022/03/04	0	120.50	0	0.00	118.50	0	3,319	0.00%
2022/03/03	5	122.00	5	121.00	121.00	0	3,322	0.00%
2022/03/02	0	0.00	2	119.50	120.50	-2	3,299	-0.06%
2022/03/01	0	0.00	9	115.33	118.00	-9	3,276	-0.27%
2022/02/25	5	113.40	9	113.94	113.00	-4	3,251	-0.12%
2022/02/24	2	113.00	1	114.00	112.50	1	3,274	0.03%
2022/02/22	3.3	114.55	0	0.00	114.50	3.3	3,413	0.10%
2022/02/21	0	0.00	1	116.00	115.00	-1	3,417	-0.03%
2022/02/17	0	0.00	0.3	118.00	118.00	-0.3	3,496	-0.01%
2022/02/16	1	118.00	0.2	117.50	117.00	0.8	3,548	0.02%
2022/02/11	2	119.50	2	120.00	118.50	0	3,540	0.00%
2022/02/10	2	121.75	1	121.50	122.00	1	3,523	0.03%
2022/02/09	5	122.60	3	122.00	122.50	2	3,482	0.06%
2022/02/08	0	0.00	4	122.38	123.00	-4	3,456	-0.12%
2022/02/07	6	119.92	5	119.20	120.50	1	3,384	0.03%
2022/01/26	0	0.00	5	113.50	113.50	-5	3,320	-0.15%
2022/01/25	1	114.50	0	0.00	113.00	1	3,295	0.03%
2022/01/24	10	118.20	18	115.61	119.00	-8	3,260	-0.25%
2022/01/21	4	121.50	1	118.00	118.00	3	3,211	0.09%
2022/01/20	36	126.79	31	127.71	127.00	5	3,116	0.16%
2022/01/19	1	123.50	3	125.33	124.00	-2	2,779	-0.07%
2022/01/18	2	124.75	4.5	124.33	124.00	-2.5	2,688	-0.09%
2022/01/17	7	122.14	6	123.25	123.00	1	2,488	0.04%
2022/01/14	1	115.00	2.6	115.66	115.50	-1.6	2,303	-0.07%
2022/01/13	56.6	122.90	58	121.72	118.50	-1.4	2,211	-0.06%
2022/01/12	48.5	125.60	65	125.41	126.50	-16.5	1,954	-0.84%
2022/01/11	52	118.56	39	119.31	117.00	13	1,660	0.78%
2022/01/07	6	115.92	1	110.00	110.50	5	1,477	0.34%
2022/01/05	5	117.00	5	116.50	116.50	0	1,404	0.00%
2022/01/04	0	0.00	2	117.00	118.50	-2	1,364	-0.15%
2022/01/03	1.1	115.60	6	116.92	115.50	-5	1,326	-0.37%
2021/12/30	7	115.29	8	116.25	115.50	-1	1,250	-0.08%
2021/12/29	3	113.50	5	112.90	113.00	-2	1,131	-0.18%
2021/12/27	0	0.00	2	108.00	109.00	-2	1,084	-0.18%
2021/12/24	0	0.00	1	108.50	107.50	-1	1,099	-0.09%
2021/12/22	18	107.28	17	108.68	109.50	1	1,096	0.09%
2021/12/21	1	105.00	0	0.00	104.50	1	1,087	0.09%
2021/12/20	2	104.50	0	0.00	104.00	2	1,121	0.18%
2021/12/17	5	105.00	5	103.50	103.50	0	1,127	0.00%
2021/12/15	1	105.00	0	0.00	105.00	1	1,130	0.09%
2021/12/14	8	104.88	1	105.50	104.00	7	1,131	0.62%
2021/12/08	0	0.00	1	110.50	110.00	-1	1,124	-0.09%
2021/12/07	0	0.00	10	111.00	110.00	-10	1,116	-0.90%
2021/12/06	39	113.26	0	0.00	112.50	39	1,111	3.51%
2021/12/03	4	114.25	4	113.25	113.50	0	1,138	0.00%
2021/12/02	24	113.50	11	117.95	112.50	13	1,148	1.13%
2021/12/01	0	0.00	1	114.50	115.00	-1	1,114	-0.09%
2021/11/30	13	115.19	4	113.50	113.00	9	1,135	0.79%
2021/11/29	0	0.00	1	108.00	109.00	-1	1,117	-0.09%
2021/11/26	0	0.00	15	111.00	111.00	-15	1,118	-1.34%
2021/11/24	0	0.00	12	112.25	113.50	-12	1,108	-1.08%
2021/11/23	0	0.00	2	115.50	113.50	-2	1,115	-0.18%
2021/11/22	73	118.47	86	118.74	119.00	-13	1,105	-1.18%
2021/11/19	35	116.41	43	116.67	116.00	-8	1,039	-0.77%
2021/11/16	33	114.85	9.1	115.71	116.00	23.9	1,146	2.08%
2021/11/15	24	113.52	44.1	112.75	113.50	-20.1	1,211	-1.66%
2021/11/12	10	106.50	5	106.50	105.00	5	1,215	0.41%
2021/11/10	7	105.50	1	104.00	103.50	6	1,281	0.47%
2021/11/09	0	0.00	1	102.00	102.00	-1	1,329	-0.08%
2021/11/03	1	100.00	0	0.00	100.50	1	1,874	0.05%
2021/11/01	1	101.00	0	0.00	102.00	1	1,954	0.05%
2021/10/29	0	0.00	0.1	101.00	101.00	-0.1	1,984	-0.01%
2021/10/28	1	100.00	0	0.00	99.70	1	2,037	0.05%
2021/10/20	1	101.50	0	0.00	101.00	1	2,109	0.05%
2021/10/15	1	97.80	1	98.70	98.50	0	2,130	0.00%
2021/10/14	0	0.00	1	94.10	94.50	-1	2,132	-0.05%
2021/10/01	1	98.10	0	0.00	96.90	1	2,306	0.04%
2021/09/27	1	105.00	1	105.50	106.00	0	2,481	0.00%
2021/09/22	2	99.00	0	0.00	98.20	2	2,463	0.08%
2021/09/17	1	99.60	0	0.00	100.00	1	2,462	0.04%
2021/09/13	0.1	103.50	0	0.00	101.50	0.1	2,468	0.00%
2021/09/08	1	101.50	0	0.00	100.50	1	2,490	0.04%
2021/09/06	1	107.50	0	0.00	106.00	1	2,450	0.04%
2021/09/03	2	110.75	11	111.32	110.00	-9	2,435	-0.37%
2021/09/01	0	0.00	1	114.50	116.00	-1	2,394	-0.04%
2021/08/31	1	113.00	0	0.00	111.50	1	2,371	0.04%
2021/08/27	0	0.00	1	112.50	112.50	-1	2,377	-0.04%
2021/08/26	3	113.00	1	115.50	113.00	2	2,381	0.08%
2021/08/25	2	115.50	0	0.00	116.50	2	2,361	0.08%
2021/08/24	6	117.33	1	120.50	115.50	5	2,341	0.21%
2021/08/23	4	115.88	13	116.42	117.50	-9	2,291	-0.39%
2021/08/20	10	114.25	21	115.05	114.50	-11	2,234	-0.49%
2021/08/19	5	114.40	41	116.57	114.00	-36	2,112	-1.71%
2021/08/18	1	114.50	1	112.00	114.00	0	1,987	0.00%
2021/08/17	2	108.75	1	109.00	104.50	1	1,924	0.05%
2021/08/16	0	0.00	6	110.42	110.50	-6	1,896	-0.32%
2021/08/13	4	107.38	0	0.00	106.50	4	1,845	0.22%
2021/08/12	10	116.50	31	121.32	114.50	-21	1,777	-1.18%
2021/08/11	21.1	119.49	2	120.00	119.50	19.1	1,650	1.16%
2021/08/10	0	0.00	5.1	120.84	122.00	-5.1	1,497	-0.34%
2021/08/09	5	117.10	7	118.36	117.50	-2	1,406	-0.14%
2021/08/06	1	116.50	23	115.07	115.00	-22	1,287	-1.71%
2021/08/05	0	0.00	6	114.50	114.50	-6	1,258	-0.48%
2021/08/04	11	114.45	1	114.00	114.50	10	1,277	0.78%
2021/08/03	39	113.54	4	112.63	110.50	35	1,259	2.78%
2021/07/29	0	0.00	1	105.50	106.50	-1	1,230	-0.08%
2021/07/28	1	103.50	12	103.63	104.50	-11	1,234	-0.89%
2021/07/27	12	113.29	6.1	114.23	110.00	5.9	1,239	0.48%
2021/07/26	1	110.50	2	111.50	111.50	-1	1,231	-0.08%
2021/07/16	0	0.00	11	113.95	113.00	-11	1,365	-0.81%
2021/07/15	1.1	115.41	2	115.75	114.00	-0.9	1,360	-0.07%
2021/07/14	1	112.50	0	0.00	112.50	1	1,322	0.08%
2021/07/13	14.1	111.07	1	113.00	108.50	13.1	1,356	0.96%
2021/07/12	1.2	111.57	2	112.00	112.50	-0.9	1,391	-0.06%
2021/07/09	2	115.00	2	114.25	114.50	0	1,492	0.00%
2021/07/08	1	114.50	1	114.00	114.50	0	1,512	0.00%
2021/07/07	7.2	115.03	1	117.50	115.00	6.2	1,576	0.39%
2021/07/06	10	114.70	5	114.70	114.00	5	1,626	0.31%
2021/07/05	11	104.27	13	106.23	111.50	-2	1,555	-0.13%
2021/06/29	0.1	103.50	0	0.00	103.50	0.1	1,742	0.01%
2021/06/23	0	0.00	2	100.50	101.00	-2	1,822	-0.11%
2021/06/21	4	99.78	4	100.25	100.00	0	1,825	0.00%
2021/06/18	5	101.40	1	102.50	100.00	4	1,831	0.22%
2021/06/17	0	0.00	8.1	99.71	102.50	-8.1	1,835	-0.44%
2021/06/15	1	98.00	3	98.71	98.60	-2	1,884	-0.11%
2021/06/10	3	97.00	0	0.00	97.40	3	1,901	0.16%
2021/06/07	0	0.00	9	95.81	96.30	-9	1,959	-0.46%
2021/06/04	7	97.69	0	0.00	95.30	7	1,971	0.36%
2021/06/03	1	97.60	0.1	100.00	98.60	0.9	1,997	0.04%
2021/05/31	1	93.80	0	0.00	94.00	1	1,987	0.05%
2021/05/27	1	91.30	0	0.00	91.90	1	2,014	0.05%
2021/05/26	4	92.30	0	0.00	91.80	4	2,093	0.19%
2021/05/25	1	92.20	0	0.00	92.20	1	2,110	0.05%
2021/05/20	0	0.00	1	86.70	87.30	-1	2,195	-0.05%
2021/05/18	6	87.03	1	86.70	88.30	5	2,235	0.22%
2021/05/17	5.2	80.00	1	80.20	81.30	4.2	2,223	0.19%
2021/05/14	1	87.80	2	87.00	86.90	-1	2,203	-0.05%
2021/05/13	2	84.50	2	88.20	86.40	0	2,191	0.00%
2021/05/12	0	0.00	5	85.84	87.00	-5	2,169	-0.23%
2021/05/11	3	94.50	15	95.60	94.70	-12	2,145	-0.56%
2021/05/10	1	101.00	0	0.00	100.00	1	2,147	0.05%
2021/05/04	6	105.67	1	105.00	105.00	5	2,165	0.23%
2021/05/03	3	107.50	5	108.00	106.00	-2	2,165	-0.09%
2021/04/29	3	112.50	0	0.00	112.50	3	2,221	0.14%
2021/04/28	3	113.00	15	114.00	113.00	-12	2,283	-0.53%
2021/04/27	5	115.70	1.1	118.90	115.50	4	2,380	0.17%
2021/04/26	3	119.67	4	117.13	121.00	-1	2,418	-0.04%
2021/04/22	10	108.00	0	0.00	107.50	10	2,374	0.42%
2021/04/19	23	110.20	2	109.00	110.00	21	2,352	0.89%
2021/04/16	6	117.92	1	116.50	116.00	5	2,332	0.21%
2021/04/14	25	124.50	51	120.14	122.50	-26	2,287	-1.14%
2021/04/13	8	119.19	16	122.41	120.00	-8	2,202	-0.36%
2021/04/12	4	121.50	7	124.07	122.00	-3	2,161	-0.14%
2021/04/09	1	123.00	5	119.60	118.00	-4	2,115	-0.19%
2021/04/08	17	116.68	12	115.58	116.00	5	2,042	0.24%
2021/04/07	25	114.30	16	115.84	115.00	9	2,006	0.45%
2021/04/06	3	107.50	6	110.33	112.00	-3	1,862	-0.16%
2021/04/01	21	102.05	0	0.00	102.00	21	1,818	1.15%
2021/03/31	1	99.00	0	0.00	99.70	1	1,812	0.06%
2021/03/30	0	0.00	56	100.13	98.80	-56	1,781	-3.14%
2021/03/29	0	0.00	4	97.00	96.80	-4	1,726	-0.23%
2021/03/25	0	92.40	0	0.00	92.20	0	1,733	0.00%
2021/03/23	0	0.00	10	93.00	92.40	-10	1,796	-0.56%
2021/03/22	1	95.50	3	93.80	93.80	-2	1,808	-0.11%
2021/03/19	2	96.95	0	0.00	96.60	2	1,841	0.11%
2021/03/18	1	95.90	23	96.21	96.80	-22	1,891	-1.16%
2021/03/17	32	97.34	11	98.73	95.40	21	2,242	0.94%
2021/03/15	0	0.00	1	94.90	95.80	-1	2,433	-0.04%
2021/03/12	3	95.60	0	0.00	95.00	3	2,430	0.12%
2021/03/11	1	94.90	1	95.90	95.00	0	2,434	0.00%
2021/03/09	0	0.00	1	90.70	93.40	-1	2,423	-0.04%
2021/03/08	2	94.30	9	95.73	91.20	-7	2,462	-0.28%
2021/03/05	7	91.61	1	92.20	92.00	6	2,499	0.24%
2021/03/04	1	90.80	0	0.00	90.60	1	2,505	0.04%
2021/03/03	4	88.40	0	0.00	89.40	4	2,501	0.16%
2021/03/02	0.1	91.60	5	91.44	89.20	-5	2,501	-0.20%
2021/02/26	2	91.45	3	89.87	91.60	-1	2,497	-0.04%
2021/02/25	22	92.29	24	93.96	91.00	-2	2,506	-0.08%
2021/02/24	2	91.50	0	0.00	90.10	2	2,444	0.08%
2021/02/23	2	91.30	2	90.85	91.90	0	2,443	0.00%
2021/02/22	5	91.60	2	92.00	92.00	3	2,431	0.12%
2021/02/19	0	0.00	1	88.90	88.80	-1	2,393	-0.04%
2021/02/18	1	88.00	1	88.00	87.90	0	2,407	0.00%
2021/02/17	4	85.75	0	0.00	87.00	4	2,426	0.16%
2021/02/05	5	83.58	0	0.00	82.90	5	2,434	0.21%
2021/01/29	0	0.00	1	85.10	83.10	-1	2,821	-0.04%
2021/01/28	3	83.90	1	84.00	83.00	2	2,806	0.07%
2021/01/27	5	82.70	6	83.92	83.90	-1	2,819	-0.04%
2021/01/26	5	85.00	7	83.17	83.10	-2	2,818	-0.07%
2021/01/25	1	84.20	0	0.00	84.00	1	2,840	0.04%
2021/01/22	1	86.50	7	86.30	86.60	-6	3,000	-0.20%
2021/01/21	13	89.72	6	90.22	87.40	7	3,007	0.23%
2021/01/20	7	88.03	2	88.45	86.80	5	2,966	0.17%
2021/01/19	24	91.70	25	92.30	87.00	-1	3,024	-0.03%
2021/01/18	9	87.00	17	87.25	88.80	-8	2,938	-0.27%
2021/01/15	8	84.25	9	85.19	82.40	-1	2,898	-0.03%
2021/01/14	8	83.31	0	0.00	82.80	8	2,977	0.27%
2021/01/13	6	82.60	4	83.50	83.00	2	3,355	0.06%
2021/01/12	7	83.17	10	82.13	81.30	-3	3,477	-0.09%
2021/01/11	0	0.00	1	83.40	83.50	-1	3,462	-0.03%
2021/01/08	0	0.00	1	86.30	83.60	-1	3,456	-0.03%
2021/01/07	0	0.00	1	82.00	83.30	-1	3,433	-0.03%
2021/01/04	2	82.60	0	84.00	82.80	2	3,379	0.06%
2020/12/30	5	79.72	0	0.00	79.60	5	3,370	0.15%
2020/12/28	2	79.70	0	0.00	80.00	2	3,361	0.06%
2020/12/25	4	79.38	2	80.20	80.50	2	3,349	0.06%
2020/12/23	2	78.25	3	78.43	77.90	-1	3,323	-0.03%
2020/12/17	6	79.87	0	0.00	79.70	6	3,288	0.18%
2020/12/16	6	83.07	0	0.00	82.00	6	3,234	0.19%
2020/12/15	2	83.95	13	83.14	82.00	-11	3,209	-0.34%
2020/12/14	0	0.00	9	86.49	86.70	-9	3,161	-0.28%
2020/12/11	78	90.01	71	89.18	83.60	7	3,099	0.23%
2020/12/10	31	86.72	44	85.89	89.40	-13	2,732	-0.48%
2020/12/09	18	81.69	3	81.90	81.30	15	2,497	0.60%
2020/12/08	0	0.00	1	80.00	79.80	-1	2,477	-0.04%
2020/12/07	6	79.67	2	80.20	79.20	4	2,475	0.16%
2020/12/03	0	0.00	117	82.46	81.90	-117	2,450	-4.77%	大賣/鉅額交易
2020/12/02	4	83.35	6	84.47	82.40	-2	2,440	-0.08%
2020/12/01	5	84.40	6	82.30	83.60	-1	2,391	-0.04%
2020/11/30	4	80.20	0	0.00	79.90	4	2,332	0.17%
2020/11/27	17	80.29	6	79.92	79.70	11	2,349	0.47%
2020/11/26	30	80.42	0	0.00	80.20	30	2,359	1.27%
2020/11/23	30	81.87	0	0.00	81.20	30	2,537	1.18%
2020/11/20	0	0.00	7	81.80	81.90	-7	2,600	-0.27%
2020/11/19	9	81.22	6	81.32	80.60	3	2,660	0.11%
2020/11/17	8	81.93	12	81.88	81.30	-4	2,958	-0.14%
2020/11/16	8	82.40	8	82.25	82.10	0	3,156	0.00%
2020/11/13	6	80.57	18	80.41	81.40	-12	3,305	-0.36%
2020/11/12	42	80.88	35	80.19	79.00	7	3,283	0.21%
2020/11/11	71	82.20	46	83.16	80.40	25	3,232	0.77%
2020/11/10	6	80.15	10	79.23	79.10	-4	3,024	-0.13%
2020/11/09	80	80.00	2	80.20	81.30	78	3,002	2.60%
2020/11/06	3	80.17	3	79.97	78.80	0	2,970	0.00%
2020/11/04	2	78.20	0	0.00	79.50	2	2,929	0.07%
2020/11/03	3	77.90	1	77.90	77.60	2	2,912	0.07%
2020/11/02	6	77.75	2	77.75	77.60	4	2,926	0.14%
2020/10/30	10	81.31	7	81.39	79.10	3	3,022	0.10%
2020/10/29	1	78.50	1	78.70	80.00	0	2,839	0.00%
2020/10/28	17	80.18	4	80.18	79.90	13	2,808	0.46%
2020/10/27	7	81.30	18	81.76	79.60	-11	2,771	-0.40%
2020/10/26	9	79.92	9	79.57	79.10	0	2,631	0.00%
2020/10/23	9	79.61	33	79.67	79.50	-24	2,610	-0.92%
2020/10/22	13	78.36	17	79.16	79.40	-4	2,577	-0.16%
2020/10/21	88	79.56	132	79.15	78.20	-44	2,478	-1.78%	大賣/
2020/10/20	63	77.01	22	76.97	78.20	41	2,116	1.94%
2020/10/15	1	72.00	5	72.70	72.20	-4	2,044	-0.20%
2020/10/14	1	71.80	0	0.00	71.30	1	2,047	0.05%
2020/10/13	6	72.55	2	72.40	72.10	4	2,074	0.19%
2020/10/12	0	0.00	2	73.30	70.90	-2	2,084	-0.10%
2020/10/08	16	72.98	38	72.97	72.50	-22	2,154	-1.02%
2020/10/07	34	71.28	3	71.20	71.30	31	2,146	1.44%
2020/09/30	5	66.94	0	0.00	66.70	5	2,396	0.21%
2020/09/28	2	66.50	2	66.40	66.80	0	2,493	0.00%
2020/09/25	1	64.00	0	0.00	64.50	1	2,551	0.04%
2020/09/22	0	0.00	1	70.20	69.90	-1	2,708	-0.04%
2020/09/21	0	0.00	4	70.53	70.60	-4	2,706	-0.15%
2020/09/18	2	70.10	0	0.00	70.10	2	2,707	0.07%
2020/09/16	5	71.80	0	0.00	71.00	5	2,707	0.18%
2020/09/15	2	71.70	2	71.20	71.30	0	2,703	0.00%
2020/09/14	3	70.30	3	70.80	70.90	0	2,702	0.00%
2020/09/10	0	0.00	1	70.40	70.30	-1	2,696	-0.04%
2020/09/09	2	70.80	2	71.20	70.70	0	2,693	0.00%
2020/09/08	23	70.99	4	70.55	70.30	19	2,690	0.71%
2020/09/07	6	71.70	5	71.46	69.90	1	2,692	0.04%
2020/09/04	6	71.17	10	70.93	71.50	-4	2,695	-0.15%
2020/09/03	10	72.86	7	72.79	72.10	3	2,694	0.11%
2020/09/02	4	73.45	4	74.53	72.70	0	2,702	0.00%
2020/09/01	7	72.86	6	71.80	71.60	1	2,717	0.04%
2020/08/31	3	71.97	1	72.10	72.80	2	2,706	0.07%
2020/08/28	5	76.32	0	0.00	76.10	5	2,655	0.19%
2020/08/27	11	80.02	1	79.60	78.30	10	2,618	0.38%
2020/08/26	4	79.63	2	80.80	78.20	2	2,522	0.08%
2020/08/25	0	0.00	2	78.40	78.60	-2	2,452	-0.08%
2020/08/24	5	78.82	7.1	79.84	79.50	-2.1	2,386	-0.09%
2020/08/21	10	73.00	30.1	72.50	75.10	-20.1	2,204	-0.91%
2020/08/20	28	69.59	31	76.01	68.30	-3	2,101	-0.14%
2020/08/19	54	75.00	32.1	75.22	75.30	21.9	1,871	1.17%
2020/08/18	3	68.10	0	0.00	68.50	3	1,683	0.18%
2020/08/14	6	68.03	4	68.93	67.60	2	1,666	0.12%
2020/08/13	7	64.19	7	64.09	63.90	0	1,621	0.00%
2020/08/12	0	0.00	2	63.70	63.10	-2	1,626	-0.12%
2020/08/11	6	65.55	5	65.78	64.90	1	1,627	0.06%
2020/08/07	0	0.00	4	67.10	66.90	-4	1,637	-0.24%
2020/08/06	4	68.00	3	67.43	66.90	1	1,656	0.06%
2020/08/05	9	69.53	9	69.66	69.10	0	1,636	0.00%
2020/08/04	4	66.40	4	66.35	66.60	0	1,515	0.00%
2020/08/03	2	66.80	4	65.95	66.10	-2	1,536	-0.13%
2020/07/31	2	66.50	2	66.40	65.90	0	1,544	0.00%
2020/07/30	2	66.00	5	65.72	65.80	-3	1,559	-0.19%
2020/07/29	6	65.73	3	65.37	65.00	3	1,578	0.19%
2020/07/28	13	67.42	11	68.02	65.50	2	1,589	0.13%
2020/07/27	9	68.67	10	68.82	67.70	-1	1,597	-0.06%
2020/07/24	5	70.60	3	70.03	68.00	2	1,615	0.12%
2020/07/23	8	69.76	8	69.86	71.50	0	1,630	0.00%
2020/07/22	2	68.40	2	68.00	67.80	0	1,603	0.00%
2020/07/21	12	68.52	12	68.23	68.00	0	1,610	0.00%
2020/07/20	8	67.20	14	67.25	67.70	-6	1,631	-0.37%
2020/07/17	16	69.29	13	68.76	66.50	3	1,649	0.18%
2020/07/16	6	69.02	5	69.54	68.50	1	1,645	0.06%
2020/07/15	25	72.55	28	71.30	68.80	-3	1,650	-0.18%
2020/07/14	8	71.64	12	71.50	70.20	-4	1,636	-0.24%
2020/07/13	13	70.07	6	69.90	71.50	7	1,650	0.42%
2020/07/10	15.1	71.67	9	71.91	71.00	6.1	1,639	0.37%
2020/07/09	43	76.97	47.1	77.26	75.60	-4.1	1,607	-0.25%
2020/07/08	5	70.42	6	70.95	72.00	-1	1,478	-0.07%
2020/07/07	7	72.73	8	72.34	69.50	-1	1,454	-0.07%
2020/07/06	4	71.15	3.1	71.17	71.10	0.9	1,423	0.07%
2020/07/03	7	69.63	3.1	69.71	70.10	3.9	1,401	0.28%
2020/07/02	0	0.00	1.1	62.62	67.10	-1.1	1,339	-0.08%
2020/07/01	2	61.80	2	61.80	61.00	0	1,285	0.00%
2020/06/30	0	0.00	1	58.20	59.30	-1	1,259	-0.08%
2020/06/29	1	58.40	0	0.00	58.00	1	1,263	0.08%
2020/06/22	0	0.00	1	59.40	58.70	-1	1,291	-0.08%
2020/06/18	0	0.00	2	59.80	60.20	-2	1,298	-0.15%
2020/06/15	2	59.30	0	0.00	58.50	2	1,324	0.15%
2020/06/09	4.1	63.36	1	64.00	61.60	3.1	1,366	0.23%
2020/06/08	13	65.33	13	65.61	64.80	0	1,375	0.00%
2020/06/02	2	61.40	0	0.00	62.20	2	1,321	0.15%
2020/05/28	1	63.20	0	0.00	60.70	1	1,304	0.08%
2020/05/27	7	62.60	8.1	62.69	63.00	-1.1	1,302	-0.08%
2020/05/19	5	58.96	5	58.94	58.70	0	1,337	0.00%
2020/05/18	0	0.00	7	57.27	56.00	-7	1,335	-0.52%
2020/05/15	1	58.80	0	0.00	58.80	1	1,335	0.07%
2020/05/13	0	0.00	3	60.97	60.50	-3	1,325	-0.23%
2020/05/12	1	62.80	0	0.00	62.80	1	1,321	0.08%
2020/05/11	1	63.70	1	63.20	62.90	0	1,341	0.00%
2020/05/07	0	0.00	6	62.38	62.50	-6	1,314	-0.46%
2020/05/06	4	62.18	1	63.00	62.00	3	1,312	0.23%
2020/05/05	6	62.45	4	62.40	62.10	2	1,303	0.15%
2020/05/04	2	59.60	0	0.00	60.90	2	1,310	0.15%
2020/04/30	0	0.00	3	60.53	60.30	-3	1,307	-0.23%
2020/04/29	9	59.87	0	0.00	60.00	9	1,317	0.68%
2020/04/28	0	0.00	16	57.50	60.50	-16	1,312	-1.22%
2020/04/27	22	56.57	48	57.15	56.70	-26	1,305	-1.99%
2020/04/24	2	56.00	2	56.10	55.50	0	1,306	0.00%
2020/04/23	0.1	56.30	10	56.50	56.30	-9.9	1,353	-0.73%
2020/04/21	3	54.37	0	0.00	52.70	3	1,329	0.23%
2020/04/20	0	0.00	1.2	56.13	56.30	-1.2	1,338	-0.09%
2020/04/17	45	56.57	2	56.00	54.40	43	1,354	3.18%
2020/04/16	4	53.10	3	53.00	52.90	1	1,291	0.08%
2020/04/15	0.1	51.40	0	0.00	50.90	0.1	1,269	0.01%
2020/04/14	1	51.80	0	0.00	51.40	1	1,263	0.08%
2020/04/13	3	51.47	3	52.20	51.30	0	1,254	0.00%
2020/04/09	0.1	50.00	0	0.00	49.10	0.1	1,212	0.01%
2020/04/08	0	0.00	1	50.30	50.30	-1	1,197	-0.08%
2020/04/07	0	0.00	5	46.05	46.10	-5	1,178	-0.42%
2020/04/06	6	43.34	0	0.00	45.25	6	1,169	0.51%
2020/03/26	0	44.50	0	0.00	44.20	0	1,223	0.00%
2020/03/25	0	0.00	2	44.70	42.75	-2	1,232	-0.16%
2020/03/24	0	43.75	0	0.00	42.20	0	1,262	0.00%
2020/03/23	1	39.85	0	0.00	39.80	1	1,341	0.07%
2020/03/20	2	41.50	2	41.65	42.20	0	1,391	0.00%
2020/03/19	1	39.90	0	0.00	39.80	1	1,433	0.07%
2020/03/18	4	44.48	4	44.20	44.20	0	1,515	0.00%
2020/03/16	11	46.15	0	0.00	42.40	11	1,651	0.67%
2020/03/09	0	0.00	141	58.24	57.50	-141	1,763	-8.00%	大賣/鉅額交易
2020/03/04	1	61.00	0	0.00	61.30	1	1,973	0.05%
2020/03/03	4	60.95	4	60.95	61.60	0	1,993	0.00%
2020/02/27	0.1	61.00	0	0.00	60.80	0.1	2,151	0.00%
2020/02/21	0	68.80	0	0.00	68.30	0	2,391	0.00%
2020/02/14	0.1	69.30	0	0.00	69.20	0.1	2,578	0.00%
2020/02/12	24	72.00	0.1	71.40	71.00	23.9	2,573	0.93%
2020/02/11	26	69.50	0	0.00	69.50	26	2,581	1.01%
2020/02/10	10	69.00	12	69.44	68.70	-2	2,589	-0.08%
2020/02/07	0	0.00	17	69.89	69.10	-17	2,603	-0.65%
2020/02/05	98	69.86	0	0.00	69.70	98	2,631	3.72%
2020/02/04	12	67.98	4	68.50	67.90	8	2,624	0.30%
2020/02/03	2.1	66.44	0	0.00	66.90	2.1	2,682	0.08%
2020/01/31	5	68.70	5	69.78	69.60	0	2,672	0.00%
2020/01/30	2	70.50	2	72.00	70.40	0	2,691	0.00%
2020/01/20	2	78.20	2	80.00	78.20	0	2,711	0.00%
2020/01/17	9	81.09	24	81.91	80.50	-15	2,838	-0.53%
2020/01/16	2	79.50	14	80.28	80.00	-12	2,813	-0.43%
2020/01/15	6	78.97	7	79.77	78.60	-1	2,893	-0.03%
2020/01/14	1	79.30	1	80.00	79.80	0	2,920	0.00%
2020/01/13	13	78.51	35	77.26	78.60	-22	3,150	-0.70%
2020/01/10	15	74.20	0	0.00	74.20	15	3,219	0.47%
2020/01/08	1	73.20	0	0.00	72.10	1	3,231	0.03%
2020/01/07	5	74.96	0	0.00	74.00	5	3,249	0.15%
2020/01/02	5	78.16	5	78.18	78.50	0	3,242	0.00%
2019/12/31	2	78.20	2	77.60	77.50	0	3,238	0.00%
2019/12/27	0.1	77.90	0	0.00	78.00	0.1	3,219	0.00%
2019/12/26	0.1	78.10	6	79.32	78.10	-6	3,228	-0.18%
2019/12/24	0	0.00	0.1	80.30	80.50	-0.1	3,258	0.00%
2019/12/20	4	83.93	2	83.50	82.80	2	3,345	0.06%
2019/12/19	0	0.00	2	84.30	83.50	-2	3,337	-0.06%
2019/12/18	9	84.64	4	85.33	85.00	5	3,309	0.15%
2019/12/17	4	84.38	4	85.53	84.30	0	3,248	0.00%
2019/12/16	2	84.60	6.1	83.44	84.60	-4.1	3,238	-0.13%
2019/12/13	6	83.02	6	84.52	81.50	0	3,190	0.00%
2019/12/12	30	82.19	29	82.49	83.30	1	3,109	0.03%
2019/12/11	22	79.43	32	79.32	79.10	-10	2,974	-0.34%
2019/12/10	21	79.92	41	80.48	79.40	-20	2,954	-0.68%
2019/12/09	55	79.97	29	80.49	79.10	26	2,921	0.89%
2019/12/06	12	81.31	9	81.26	80.80	3	2,903	0.10%
2019/12/05	7.1	82.36	7	82.16	80.80	0.1	2,915	0.00%
2019/12/04	23	79.64	23	79.74	81.40	0	2,810	0.00%
2019/12/03	6	80.03	30	80.90	79.30	-24	2,795	-0.86%
2019/12/02	1	79.00	1	79.10	79.00	0	2,718	0.00%
2019/11/29	35	80.19	17	81.78	78.00	18	2,697	0.67%
2019/11/28	8	81.41	2	82.50	81.50	6	2,642	0.23%
2019/11/27	13	81.60	23	82.18	82.00	-10	2,686	-0.37%
2019/11/26	65	81.96	80	82.12	81.30	-15	2,830	-0.53%
2019/11/25	71	79.02	35	78.29	79.00	36	2,708	1.33%
2019/11/21	16	73.15	19	73.49	74.50	-3	2,630	-0.11%
2019/11/20	5	71.66	11	71.56	71.30	-6	2,629	-0.23%
2019/11/19	1	73.20	4	72.75	72.00	-3	2,718	-0.11%
2019/11/18	0	0.00	3.1	74.77	73.50	-3.1	2,849	-0.11%
2019/11/15	9	74.26	11	74.05	74.50	-2	2,895	-0.07%
2019/11/14	1	73.10	4	72.70	73.00	-3	2,866	-0.10%
2019/11/13	14	72.26	3	72.40	72.30	11	2,822	0.39%
2019/11/12	10	69.50	5	69.50	69.80	5	2,760	0.18%
2019/11/11	1	68.50	0	0.00	67.60	1	2,767	0.04%
2019/11/08	0	0.00	10	68.08	69.50	-10	2,758	-0.36%
2019/11/07	0	0.00	4	70.20	69.30	-4	2,725	-0.15%
2019/11/06	0	0.00	3	71.53	70.50	-3	2,709	-0.11%
2019/11/05	3	71.03	6	72.10	70.70	-3	2,690	-0.11%
2019/11/04	3	71.73	3	71.73	71.70	0	2,666	0.00%
2019/10/31	11	72.88	6	73.63	72.40	5	2,626	0.19%
2019/10/30	10	71.73	6	71.17	71.90	4	2,553	0.16%
2019/10/29	1.6	70.61	0	0.00	70.80	1.6	2,530	0.06%
2019/10/28	11	72.23	11	72.51	72.10	0	2,491	0.00%
2019/10/25	27	71.74	21	72.07	70.90	6	2,457	0.24%
2019/10/24	3	69.47	2	69.50	69.20	1	2,323	0.04%
2019/10/23	3	70.07	6	69.85	69.70	-3	2,281	-0.13%
2019/10/22	6	67.88	6	67.87	68.40	0	2,180	0.00%
2019/10/21	118	69.20	117	69.45	68.10	1	2,134	0.05%	大買/大賣/
2019/10/18	10	66.94	7	66.51	67.10	3	1,872	0.16%
2019/10/16	0	0.00	7	62.97	62.80	-7	1,756	-0.40%
2019/10/15	1	64.20	0	0.00	64.00	1	1,735	0.06%
2019/10/14	0	0.00	3	61.70	62.10	-3	1,708	-0.18%
2019/10/09	1	61.40	0	0.00	61.70	1	1,697	0.06%
2019/10/07	2	63.60	0	0.00	63.00	2	1,689	0.12%
2019/10/04	0	0.00	2	63.50	62.50	-2	1,689	-0.12%
2019/10/03	6	63.27	5	63.40	63.30	1	1,701	0.06%
2019/10/02	17	64.08	16	64.03	64.00	1	1,693	0.06%
2019/10/01	10	62.97	14	62.87	62.80	-4	1,658	-0.24%
2019/09/27	22	62.93	22	64.59	62.20	0	1,644	0.00%
2019/09/26	26	63.77	27	64.17	64.00	-1	1,588	-0.06%
2019/09/24	0	0.00	1	59.90	59.20	-1	1,461	-0.07%
2019/09/23	1	59.20	0	0.00	59.50	1	1,451	0.07%
2019/09/20	4	60.65	0	0.00	60.80	4	1,440	0.28%
2019/09/19	4	60.53	6	60.70	59.80	-2	1,413	-0.14%
2019/09/17	2	57.50	4	57.10	58.10	-2	1,356	-0.15%
2019/09/16	1	58.60	1	58.60	58.40	0	1,338	0.00%
2019/09/12	0	0.00	1	60.00	59.50	-1	1,333	-0.07%
2019/09/11	0	0.00	1	59.00	58.80	-1	1,329	-0.08%
2019/09/10	1	59.50	0	0.00	60.00	1	1,317	0.08%
2019/09/09	6	59.18	2	59.30	59.50	4	1,307	0.31%
2019/09/06	1	62.90	0	0.00	63.10	1	1,269	0.08%
2019/09/05	2	62.35	0	0.00	62.30	2	1,257	0.16%
2019/09/04	4	62.80	4	61.30	62.80	0	1,241	0.00%
2019/09/03	9	62.82	8	62.35	61.60	1	1,223	0.08%
2019/09/02	4	63.00	5	60.82	63.00	-1	1,201	-0.08%
2019/08/30	2	64.90	8	61.25	61.70	-6	1,162	-0.52%
2019/08/29	56	68.36	57	68.70	64.00	-1	1,091	-0.09%
2019/08/28	2	66.60	17	65.47	66.60	-15	903	-1.66%
2019/08/27	24	66.65	63	65.49	66.50	-39	872	-4.47%
2019/08/26	27	63.37	35	65.30	63.00	-8	774	-1.03%
2019/08/23	28	68.36	42	68.43	68.50	-14	721	-1.94%
2019/08/22	45	68.07	15	67.81	67.40	30	667	4.49%
2019/08/21	45	67.28	9	67.41	67.50	36	565	6.36%
2019/08/20	19	63.38	4	63.55	65.70	15	416	3.60%
2019/08/19	10	57.50	0	0.00	59.80	10	340	2.94%
2019/08/01	1	54.90	0	0.00	55.40	1	268	0.37%
2019/07/29	3	57.20	3	57.30	56.80	0	262	0.00%
2019/07/09	8	52.56	8	52.80	51.50	0	265	0.00%
2019/06/28	1	49.45	0	0.00	49.70	1	296	0.34%
2019/05/23	0	0.00	7	48.10	48.30	-7	483	-1.45%
2019/05/13	0	0.00	1	50.10	50.20	-1	544	-0.18%
2019/05/08	7	56.83	0	0.00	55.50	7	522	1.34%
2019/04/24	1	62.10	0	0.00	62.00	1	585	0.17%
2019/04/10	0	0.00	52	61.16	61.30	-52	772	-6.73%
2019/04/09	10	60.25	0	0.00	61.90	10	776	1.29%
2019/04/08	1	60.60	106	61.31	60.10	-105	766	-13.70%	大賣/鉅額交易
2019/03/28	0	0.00	2	64.20	63.00	-2	761	-0.26%
2019/03/27	2	65.40	2	64.80	64.60	0	760	0.00%
2019/03/22	0	0.00	1	67.50	66.40	-1	784	-0.13%
2019/03/21	4	66.95	3	67.37	67.00	1	790	0.13%
2019/03/19	0	0.00	2	66.00	64.00	-2	768	-0.26%
2019/03/14	5	61.00	0	0.00	60.80	5	748	0.67%
2019/02/14	0	0.00	1	64.50	64.40	-1	763	-0.13%
2019/01/30	0	0.00	0.1	59.50	59.50	-0.1	715	-0.01%
2019/01/28	0	0.00	19	59.67	59.30	-19	709	-2.68%
2019/01/23	2	62.60	8	62.45	61.90	-6	685	-0.87%
2019/01/22	0	0.00	10	65.00	64.20	-10	666	-1.50%
2019/01/17	10	68.00	0	0.00	66.20	10	644	1.55%
2019/01/16	0	0.00	1	66.70	67.10	-1	614	-0.16%
2019/01/14	2	68.25	9	69.13	67.20	-7	600	-1.17%
2019/01/11	2	68.00	2	68.40	68.00	0	580	0.00%
2019/01/10	9	67.18	5	67.30	67.80	4	566	0.71%
2019/01/09	15	67.96	9	68.06	68.30	6	542	1.11%
2019/01/08	32	67.24	23	67.34	67.80	9	512	1.76%
2019/01/07	9	61.00	11	62.23	63.50	-2	419	-0.48%
2019/01/03	0	0.00	2	61.70	62.00	-2	378	-0.53%
2019/01/02	2	64.50	0	0.00	61.00	2	373	0.54%
2018/12/20	0	0.00	2	59.00	57.80	-2	308	-0.65%
2018/12/19	1	59.30	1	58.00	58.00	0	294	0.00%
2018/12/14	0	0.00	1	63.00	62.10	-1	247	-0.40%
2018/12/13	2	62.80	0	0.00	61.30	2	231	0.86%
2018/12/12	4	59.80	4	60.45	60.00	0	200	0.00%
2018/12/11	3	59.50	0	0.00	58.60	3	187	1.60%
2018/12/06	2	59.80	2	56.10	56.80	0	174	0.00%
2018/12/05	9	58.60	4	58.15	58.40	5	160	3.12%
2018/12/04	7	56.91	4	55.98	55.80	3	152	1.96%
2018/11/28	0	0.00	1	51.60	51.40	-1	144	-0.69%
2018/11/09	1	47.40	0	0.00	47.30	1	152	0.66%
2018/10/11	1	42.60	0	0.00	42.30	1	193	0.52%
2018/10/03	0	0.00	4	48.20	48.30	-4	229	-1.75%
2018/09/19	0	0.00	3	46.40	46.40	-3	262	-1.14%
2018/09/10	2	45.50	1	45.40	45.20	1	269	0.37%
2018/09/07	4	49.19	15	48.59	48.60	-11	268	-4.10%
2018/08/29	0.1	54.00	0	0.00	53.90	0.1	288	0.03%
2018/08/13	1	57.50	7	57.19	57.30	-6	336	-1.78%
2018/07/05	2	58.80	0	0.00	58.40	2	427	0.47%
2018/06/15	12	71.28	12	71.30	70.50	0	499	0.00%
2018/06/05	3	71.77	0	0.00	71.10	3	574	0.52%
2018/05/15	0	0.00	2	66.55	67.00	-2	902	-0.22%
2018/05/09	0	0.00	2	68.45	67.30	-2	1,265	-0.16%
2018/04/27	0	0.00	2	72.60	72.80	-2	1,804	-0.11%
2018/04/23	0	0.00	1	76.80	76.40	-1	1,876	-0.05%
2018/04/11	7	83.74	6	83.20	82.50	1	1,933	0.05%
2018/04/10	2	81.30	1	81.00	81.00	1	1,921	0.05%
2018/04/09	0	0.00	2	79.00	79.60	-2	1,918	-0.10%
2018/04/03	1	79.30	0	0.00	79.10	1	1,917	0.05%
2018/03/30	2	82.40	0	0.00	80.90	2	1,908	0.10%
2018/03/26	0	0.00	1	80.30	80.20	-1	1,893	-0.05%
2018/03/22	1	82.40	2	83.40	82.40	-1	1,881	-0.05%
2018/03/21	7	83.94	8	83.93	84.10	-1	1,868	-0.05%
2018/03/19	2	82.40	0	0.00	82.00	2	1,854	0.11%
2018/03/16	1	82.80	0	0.00	81.90	1	1,865	0.05%
2018/03/14	4	83.08	1	83.50	83.50	3	1,857	0.16%
2018/03/13	0	0.00	1	83.50	83.00	-1	1,848	-0.05%
2018/03/12	27	86.28	0	0.00	83.30	27	1,841	1.47%
2018/03/09	0	0.00	1	85.60	85.50	-1	1,814	-0.06%
2018/03/08	0	0.00	1	85.50	83.50	-1	1,791	-0.06%
2018/03/07	2	85.85	5	86.32	84.80	-3	1,754	-0.17%
2018/03/02	0.1	81.60	0	0.00	81.30	0.1	1,697	0.01%
2018/03/01	0	0.00	2	83.00	82.40	-2	1,697	-0.12%
2018/02/27	4	84.03	4	84.63	82.50	0	1,694	0.00%
2018/02/26	10	84.18	5	84.92	83.50	5	1,692	0.30%
2018/02/22	3	81.23	3	80.43	80.20	0	1,702	0.00%
2018/02/09	0	0.00	4	74.50	76.30	-4	1,686	-0.24%
2018/02/08	2	81.05	0	0.00	79.20	2	1,666	0.12%
2018/02/07	2	80.70	0	0.00	80.40	2	1,641	0.12%
2018/02/06	1	81.00	0	0.00	78.00	1	1,615	0.06%
2018/02/05	1	85.60	0	0.00	85.00	1	1,552	0.06%
2018/02/02	15	93.70	15	92.54	89.10	0	1,506	0.00%
2018/02/01	18	89.52	17	89.84	91.90	1	1,393	0.07%
2018/01/31	59	89.31	58	89.63	89.00	1	1,301	0.08%
2018/01/29	1	87.20	9	88.77	87.10	-8	1,057	-0.76%
2018/01/26	26	88.27	24	88.27	88.00	2	1,210	0.17%
2018/01/25	7	85.10	8.4	85.51	83.70	-1.4	1,113	-0.12%
2018/01/24	2	82.20	2	84.50	82.80	0	1,096	0.00%
2018/01/23	0	0.00	4	84.80	84.50	-4	1,075	-0.37%
2018/01/22	1	83.90	2	83.15	83.70	-1	1,022	-0.10%
2018/01/15	0	0.00	5	80.50	80.60	-5	1,026	-0.49%
2018/01/12	1	78.30	1	78.70	79.20	0	1,030	0.00%
2018/01/11	0	0.00	1	78.70	77.80	-1	1,031	-0.10%
2018/01/03	15	76.67	0	0.00	76.80	15	1,002	1.50%