點序 (6485)-富邦-陽明券商分點個股進出

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

點序

(6485)

可現股當沖

股價
78.1
漲跌
▼0.7
漲幅
-0.89%
成交量
112張
產業
上櫃半導體類股
260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

點序 (6485)籌碼相關－富邦-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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
2024/04/19	2	78.55	11	80.86	78.10	-9	631	-1.43%
2024/04/18	0	0.00	3	82.20	82.20	-3	635	-0.47%
2024/04/17	14	82.78	0	0.00	82.90	14	647	2.16%
2024/04/16	0	0.00	3	83.10	82.00	-3	663	-0.45%
2024/04/15	0	83.20	0	0.00	84.00	0	683	0.00%
2024/04/12	0	0.00	1	85.43	84.60	-1	719	-0.14%
2024/04/11	1	84.80	0	0.00	84.20	1	734	0.14%
2024/04/10	1	87.00	0	0.00	85.70	1	758	0.13%
2024/04/09	2	83.00	0	0.00	83.50	2	771	0.26%
2024/04/03	1	85.20	0	0.00	84.70	1	810	0.12%
2024/04/02	0.2	84.00	0	0.00	84.10	0.2	844	0.02%
2024/04/01	0	0.00	3	84.33	84.10	-3	867	-0.35%
2024/03/29	0	83.80	0	0.00	83.50	0	912	0.00%
2024/03/22	0	0.00	1	89.90	87.20	-1	1,232	-0.08%
2024/03/21	1	84.87	3.2	86.91	89.80	-2.2	1,247	-0.17%
2024/03/19	3	81.30	0	0.00	81.10	3	1,273	0.24%
2024/03/15	0.3	82.00	0	0.00	81.10	0.3	1,360	0.02%
2024/03/12	1	85.90	0	0.00	85.80	1	1,511	0.07%
2024/03/08	6	86.40	2.1	87.23	84.60	3.9	1,667	0.23%
2024/03/07	1	86.80	2	89.70	87.10	-1	1,741	-0.06%
2024/03/06	7	88.59	9	88.87	88.50	-2	1,801	-0.11%
2024/03/05	0	0.00	4	91.03	90.60	-4	1,987	-0.20%
2024/03/04	2	92.10	0	0.00	91.80	2	2,220	0.09%
2024/03/01	1	93.00	0	0.00	93.00	1	2,266	0.04%
2024/02/29	3	95.90	5	95.30	95.00	-2	2,303	-0.09%
2024/02/27	4.2	97.00	1	96.00	96.00	3.2	2,342	0.14%
2024/02/26	0	0.00	4	93.65	93.40	-4	2,485	-0.16%
2024/02/23	1	96.20	0	0.00	94.30	1	2,501	0.04%
2024/02/21	1	95.50	1	94.90	94.90	0	2,498	0.00%
2024/02/19	6	94.90	0	0.00	94.40	6	2,505	0.24%
2024/02/16	0	0.00	3	93.10	93.40	-3	2,517	-0.12%
2024/02/15	0	92.50	0	0.00	92.60	0	2,554	0.00%
2024/02/05	11	92.00	0.5	92.39	92.00	10.5	2,595	0.40%
2024/02/02	2.1	93.43	4	93.15	93.20	-1.9	2,620	-0.07%
2024/02/01	2	94.20	2	94.60	93.70	0	2,661	0.00%
2024/01/31	1	94.80	0	0.00	94.60	1	2,670	0.04%
2024/01/30	0	0.00	2.1	95.24	94.20	-2.1	2,678	-0.08%
2024/01/26	0.2	94.50	3	94.40	94.30	-2.8	2,689	-0.10%
2024/01/25	0	0.00	1.1	95.44	95.10	-1.1	2,704	-0.04%
2024/01/24	1	96.60	0.1	96.80	96.90	0.9	2,702	0.03%
2024/01/22	1	94.30	0	0.00	94.10	1	2,698	0.04%
2024/01/19	1.1	93.87	0	0.00	94.40	1.1	2,703	0.04%
2024/01/18	5	96.06	0.1	95.90	94.10	4.9	2,697	0.18%
2024/01/17	24.2	97.21	0	0.00	95.70	24.2	2,702	0.90%
2024/01/16	0.3	99.10	1	99.00	99.00	-0.7	2,701	-0.03%
2024/01/15	1.1	99.10	1	100.00	101.50	0.1	2,697	0.00%
2024/01/12	1	98.00	0	0.00	97.80	1	2,698	0.04%
2024/01/11	3.1	100.48	5	101.20	100.00	-1.9	2,696	-0.07%
2024/01/10	1	99.00	0	0.00	99.80	1	2,698	0.04%
2024/01/09	6	101.58	7	102.29	98.60	-1	2,704	-0.04%
2024/01/08	8	100.35	9	102.50	101.00	-1	2,697	-0.04%
2024/01/04	0	0.00	1	107.50	107.50	-1	2,682	-0.04%
2024/01/03	0	111.50	13	111.73	110.50	-13	2,679	-0.48%
2024/01/02	3	113.84	39	116.00	115.00	-36	2,668	-1.35%
2023/12/29	1	113.50	8	114.50	115.00	-7	2,680	-0.26%
2023/12/28	19	116.39	10	117.00	116.00	9	2,666	0.34%
2023/12/27	8	115.31	5	116.50	115.50	3	2,768	0.11%
2023/12/26	9	115.00	8	116.13	116.00	1	2,783	0.04%
2023/12/25	10	114.25	8	113.56	114.00	2	2,783	0.07%
2023/12/22	32	113.44	31	113.31	113.50	1	2,771	0.04%
2023/12/21	23	109.59	17	110.68	109.00	6	2,718	0.22%
2023/12/20	15	109.90	12	110.46	108.00	3	2,768	0.11%
2023/12/19	2	103.50	0.1	103.00	103.50	1.9	2,755	0.07%
2023/12/18	3	107.16	1	109.00	105.50	2	2,771	0.07%
2023/12/15	4	112.13	7.2	110.51	110.00	-3.2	2,824	-0.11%
2023/12/14	2	114.75	7.1	113.21	113.00	-5.1	2,829	-0.18%
2023/12/13	18	116.75	2	118.25	114.50	16	2,895	0.55%
2023/12/12	9	119.39	8	119.19	118.50	1	2,969	0.03%
2023/12/11	2	118.50	3	119.83	118.00	-1	2,937	-0.03%
2023/12/08	21	120.14	23	120.54	120.00	-2	2,924	-0.07%
2023/12/07	3.1	118.61	0	0.00	118.00	3.1	2,850	0.11%
2023/12/06	5.2	117.60	7.5	119.90	119.50	-2.3	2,827	-0.08%
2023/12/05	30	114.53	27	115.35	114.50	3	2,814	0.11%
2023/12/04	16.1	117.19	7	121.43	116.50	9.1	2,857	0.32%
2023/12/01	14	120.36	4	120.38	118.00	10	2,819	0.35%
2023/11/30	35	122.21	23	123.26	121.50	12	2,762	0.43%
2023/11/29	10	115.01	70.1	120.49	122.00	-60.1	2,565	-2.34%
2023/11/28	1	106.50	11	109.73	111.50	-10	2,344	-0.43%
2023/11/27	11	108.95	3	110.00	105.00	8	2,325	0.34%
2023/11/24	5	107.60	4	108.00	108.00	1	2,287	0.04%
2023/11/22	0	0.00	2	103.50	103.50	-2	2,060	-0.10%
2023/11/21	0	99.20	2	99.45	98.90	-2	2,040	-0.10%
2023/11/20	1	100.00	2	100.00	100.00	-1	2,034	-0.05%
2023/11/17	1	99.50	2	98.21	98.60	-1	2,027	-0.05%
2023/11/16	1	97.40	1	98.40	97.50	0	2,022	0.00%
2023/11/15	2	100.75	2.2	101.86	100.00	-0.2	2,006	-0.01%
2023/11/14	4	100.88	1	101.50	100.50	3	1,986	0.15%
2023/11/13	10.2	98.60	11	98.96	98.50	-0.9	1,945	-0.04%
2023/11/10	1	91.00	2	91.20	92.90	-1	1,898	-0.05%
2023/11/09	3	92.66	1	91.50	91.00	2	1,869	0.11%
2023/11/08	1	99.20	1	99.50	99.10	0	1,828	0.00%
2023/11/06	0	0.00	2	99.00	99.00	-2	1,811	-0.11%
2023/11/03	2	100.00	1	100.00	98.00	1	1,805	0.06%
2023/11/02	0	0.00	2	98.70	97.50	-2	1,802	-0.11%
2023/10/30	0	0.00	1	95.10	96.00	-1	1,779	-0.06%
2023/10/27	1	94.30	1	97.40	93.80	0	1,784	0.00%
2023/10/26	6	98.78	1	99.40	97.80	5	1,782	0.28%
2023/10/25	1	101.50	11	101.05	101.00	-10	1,787	-0.56%
2023/10/24	1	97.00	0	0.00	98.60	1	1,793	0.06%
2023/10/20	1	101.50	1	99.30	98.80	0	1,792	0.00%
2023/10/19	0	0.00	1	102.00	103.00	-1	1,789	-0.06%
2023/10/18	2	102.50	1	101.50	101.50	1	1,789	0.06%
2023/10/17	2	104.75	16	104.13	104.00	-14	1,780	-0.79%
2023/10/16	1	103.50	0	0.00	101.00	1	1,773	0.06%
2023/10/12	1	103.00	4	104.38	104.00	-3	1,763	-0.17%
2023/10/11	3	107.00	8	104.19	103.50	-5	1,757	-0.28%
2023/10/06	1	107.50	0	0.00	106.50	1	1,741	0.06%
2023/10/05	7	107.29	5	108.40	106.00	2	1,736	0.12%
2023/10/04	1	104.00	2	106.25	106.00	-1	1,720	-0.06%
2023/10/03	34	109.15	8	110.13	106.00	26	1,729	1.50%
2023/10/02	1	106.00	15	105.47	107.50	-14	1,628	-0.86%
2023/09/28	20	105.78	2.1	102.77	103.00	18	1,607	1.12%
2023/09/27	7	106.86	12	107.79	107.00	-5	1,579	-0.32%
2023/09/26	3.2	107.54	2	109.25	107.00	1.2	1,568	0.07%
2023/09/25	8	109.06	4	109.25	108.00	4	1,549	0.26%
2023/09/22	13	108.23	13	108.73	109.50	0	1,490	0.00%
2023/09/21	4	103.25	4	104.00	106.00	0	1,448	0.00%
2023/09/20	4	105.25	3	108.50	104.00	1	1,403	0.07%
2023/09/19	8	106.50	4	104.50	105.00	4	1,333	0.30%
2023/09/18	1	108.50	8	108.25	108.00	-7	1,321	-0.53%
2023/09/15	2	106.00	1	108.50	105.50	1	1,241	0.08%
2023/09/14	0	0.00	1	100.00	99.60	-1	1,169	-0.09%
2023/09/12	2	98.05	3	97.43	98.30	-1	1,236	-0.08%
2023/09/11	2	97.65	3	98.97	96.70	-1	1,257	-0.08%
2023/09/08	10	101.42	4	99.30	97.10	6	1,251	0.48%
2023/09/07	1	104.00	4	102.25	101.00	-3	1,220	-0.25%
2023/09/06	0	0.00	2	95.00	96.30	-2	1,141	-0.18%
2023/09/01	3	90.77	0	0.00	90.50	3	1,160	0.26%
2023/08/31	0	0.00	0.1	87.45	88.30	-0.1	1,166	-0.01%
2023/08/30	0	0.00	0.1	84.60	85.90	-0.1	1,164	-0.01%
2023/08/29	0	0.00	0	80.00	81.50	0	1,177	0.00%
2023/08/18	1	85.60	0	0.00	82.90	1	1,373	0.07%
2023/08/17	0	0.00	0	84.70	84.80	0	1,393	0.00%
2023/08/16	1	83.60	0	0.00	83.60	1	1,424	0.07%
2023/08/15	0	0.00	0	84.05	83.10	0	1,441	0.00%
2023/08/10	0	0.00	2	84.50	84.00	-2	1,504	-0.13%
2023/08/02	0	0.00	1	93.80	91.30	-1	1,524	-0.07%
2023/08/01	1	95.40	0	0.00	94.20	1	1,542	0.06%
2023/07/31	1	93.40	1	94.50	94.40	0	1,534	0.00%
2023/07/28	1	95.00	1	93.20	92.30	0	1,522	0.00%
2023/07/27	1	94.00	0	0.00	93.40	1	1,514	0.07%
2023/07/26	1	89.80	0	90.10	88.40	1	1,506	0.06%
2023/07/25	1	90.10	0	0.00	91.50	1	1,510	0.07%
2023/07/24	1	90.54	2.1	90.53	90.90	-1.1	1,521	-0.07%
2023/07/21	0	0.00	1	93.10	93.10	-1	1,520	-0.07%
2023/07/20	2	97.50	1	97.20	96.40	1	1,538	0.07%
2023/07/19	1	97.20	0.2	99.20	96.60	0.8	1,542	0.05%
2023/07/18	2.2	100.09	0	0.00	100.50	2.2	1,547	0.14%
2023/07/17	0.2	104.25	3	103.83	103.50	-2.8	1,559	-0.18%
2023/07/13	1	105.00	0	0.00	103.50	1	1,654	0.06%
2023/07/12	5	103.90	1	104.50	103.50	4	1,665	0.24%
2023/07/11	5	105.00	4	105.00	105.00	1	1,701	0.06%
2023/07/10	1	105.00	1	104.00	103.50	0	1,777	0.00%
2023/07/07	4	108.63	0	0.00	105.00	4	1,882	0.21%
2023/07/06	1	114.50	1	115.00	114.00	0	1,960	0.00%
2023/07/05	7	114.64	2	114.75	113.50	5	1,970	0.25%
2023/07/04	4	114.13	2	114.50	114.50	2	1,995	0.10%
2023/07/03	1	113.50	1	114.00	113.50	0	2,018	0.00%
2023/06/30	3.1	107.81	5	112.00	112.50	-1.9	2,105	-0.09%
2023/06/29	3	108.33	7	110.21	109.00	-4	2,262	-0.18%
2023/06/27	5	103.00	0	0.00	102.50	5	2,651	0.19%
2023/06/26	3	107.17	0	0.00	105.50	3	2,725	0.11%
2023/06/21	5	110.60	0	0.00	111.00	5	2,768	0.18%
2023/06/20	1	111.50	8	112.00	110.50	-7	2,761	-0.25%
2023/06/19	3	115.17	0	0.00	114.00	3	2,756	0.11%
2023/06/16	19	114.05	19.1	113.74	113.50	-0.1	2,703	0.00%
2023/06/15	1	113.50	0	0.00	111.50	1	2,670	0.04%
2023/06/14	1	113.50	0	111.50	113.50	1	2,640	0.04%
2023/06/13	6	114.91	2	112.25	112.00	4	2,622	0.15%
2023/06/08	2	111.50	2	111.48	110.00	0	2,533	0.00%
2023/06/07	11.1	113.73	2.1	112.98	114.00	9.1	2,508	0.36%
2023/06/06	3	110.83	0	112.50	110.50	3	2,481	0.12%
2023/06/05	2	110.77	4	113.00	112.00	-2	2,460	-0.08%
2023/06/02	3	110.33	2	110.50	108.50	1	2,427	0.04%
2023/06/01	2	110.00	0	0.00	109.00	2	2,431	0.08%
2023/05/31	1.1	111.95	4	111.13	112.00	-3	2,416	-0.12%
2023/05/30	1	102.50	0	0.00	103.50	1	2,334	0.04%
2023/05/29	2	105.25	3	105.67	105.00	-1	2,322	-0.04%
2023/05/25	0	101.00	3	101.50	101.00	-3	2,289	-0.13%
2023/05/23	1	105.00	2	104.00	103.50	-1	2,285	-0.04%
2023/05/22	1	103.50	1	103.00	104.50	0	2,267	0.00%
2023/05/19	1	103.00	0	0.00	99.00	1	2,239	0.04%
2023/05/18	4	105.50	4	104.25	102.50	0	2,231	0.00%
2023/05/17	1	96.40	3	98.80	98.20	-2	2,185	-0.09%
2023/05/16	0	0.00	2	96.30	95.80	-2	2,183	-0.09%
2023/05/15	2	93.20	1	95.60	92.90	1	2,171	0.05%
2023/05/12	1	97.20	0	0.00	97.50	1	2,174	0.05%
2023/05/11	3	94.67	2	96.00	93.70	1	2,185	0.05%
2023/05/10	1	99.20	0	0.00	98.80	1	2,193	0.05%
2023/05/09	0	0.00	3	99.77	99.30	-3	2,194	-0.14%
2023/05/08	4	104.38	1	104.00	104.00	3	2,180	0.14%
2023/05/05	3	100.17	5	100.14	100.00	-2	2,161	-0.09%
2023/05/04	1	99.00	1	98.00	99.00	0	2,165	0.00%
2023/05/03	0	0.00	5	99.44	98.60	-5	2,173	-0.23%
2023/05/02	5	101.00	1	100.50	100.50	4	2,170	0.18%
2023/04/28	7	100.89	11	102.05	98.50	-4	2,161	-0.19%
2023/04/27	6	101.17	6	99.02	99.00	0	2,145	0.00%
2023/04/25	1	98.00	2	99.20	96.90	-1	2,117	-0.05%
2023/04/24	1	101.50	0	0.00	100.00	1	2,090	0.05%
2023/04/21	5	103.50	6	104.92	100.50	-1	2,086	-0.05%
2023/04/20	2	105.75	19	105.29	103.00	-17	2,071	-0.82%
2023/04/19	21	111.88	13	112.00	110.50	8	2,048	0.39%
2023/04/18	25	114.90	27	113.04	110.50	-2	2,023	-0.10%
2023/04/17	2	110.75	4	111.50	111.00	-2	1,943	-0.10%
2023/04/14	33	109.32	34	110.40	110.00	-1	1,924	-0.05%
2023/04/13	45.2	113.63	30	109.12	108.50	15.2	1,881	0.81%
2023/04/12	29	116.83	12	117.63	115.00	17	1,798	0.95%
2023/04/11	17	112.65	36	112.42	115.50	-19	1,668	-1.14%
2023/04/10	2	105.50	6	105.83	105.00	-4	1,553	-0.26%
2023/04/07	18	104.08	10	105.05	107.00	8	1,529	0.52%
2023/04/06	5	103.40	5	105.00	105.50	0	1,489	0.00%
2023/03/31	13	105.42	19	105.47	106.50	-6	1,449	-0.41%
2023/03/30	42	103.98	27	102.80	103.50	15	1,333	1.13%
2023/03/29	30	101.35	27	102.05	101.50	3	1,138	0.26%
2023/03/28	27	96.83	22	98.39	100.00	5	886	0.56%
2023/03/27	17	91.02	18	91.94	91.00	-1	699	-0.14%
2023/03/24	35	86.35	24	86.84	89.40	11	608	1.81%
2023/03/23	0	82.80	0	0.00	82.60	0	545	0.00%
2023/03/22	0	0.00	2	82.70	83.10	-2	532	-0.38%
2023/03/20	2	80.45	2	80.25	80.60	0	499	0.00%
2023/03/17	3	79.77	1	78.90	78.90	2	493	0.41%
2023/03/16	0	0.00	7	79.70	79.70	-7	489	-1.43%
2023/03/10	2	78.70	4	78.13	78.20	-2	543	-0.37%
2023/03/08	1	81.10	0	0.00	81.00	1	573	0.17%
2023/03/07	1	80.80	0	0.00	80.70	1	568	0.18%
2023/03/06	4	81.20	4	81.50	80.60	0	563	0.00%
2023/03/03	1	79.10	1	76.60	79.80	0	543	0.00%
2023/02/24	1	75.30	0	0.00	75.30	1	540	0.19%
2023/02/21	0	0.00	3	80.17	78.40	-3	579	-0.52%
2023/02/20	0	0.00	2	79.00	78.80	-2	610	-0.33%
2023/02/17	3	77.90	3	78.07	78.70	0	616	0.00%
2023/02/16	0	0.00	4	78.00	78.40	-4	628	-0.64%
2023/02/14	2	76.90	0	0.00	76.30	2	670	0.30%
2023/02/08	0	0.00	0.2	79.60	77.20	-0.2	750	-0.03%
2023/02/07	0	0.00	1	76.10	75.90	-1	750	-0.13%
2023/02/06	1	75.10	0	0.00	75.30	1	778	0.13%
2023/02/02	0	0.00	1	76.50	77.00	-1	809	-0.12%
2023/02/01	3	75.70	2	75.55	76.00	1	800	0.12%
2023/01/30	0	0.00	2	73.60	73.20	-2	794	-0.25%
2023/01/17	3	71.80	1	71.80	71.70	2	794	0.25%
2023/01/10	2	71.70	1	71.80	71.60	1	803	0.12%
2023/01/09	4	71.70	4	71.15	70.90	0	802	0.00%
2023/01/06	0	0.00	1	68.30	68.40	-1	796	-0.13%
2022/12/28	1	64.90	1	64.70	64.70	0	819	0.00%
2022/12/26	1	65.30	0	0.00	65.40	1	829	0.12%
2022/12/23	1	64.30	0	0.00	66.00	1	840	0.12%
2022/12/21	6	66.75	0	0.00	66.50	6	851	0.70%
2022/12/20	1	69.40	0	0.00	67.50	1	855	0.12%
2022/12/16	18	71.59	34	71.39	71.20	-16	867	-1.84%
2022/12/15	13	73.09	0	0.00	72.80	13	868	1.50%
2022/12/14	3	72.70	0	0.00	72.70	3	871	0.34%
2022/12/05	1	78.10	0	0.00	77.50	1	864	0.12%
2022/12/02	2.2	78.36	0	0.00	78.70	2.2	855	0.26%
2022/12/01	1	77.70	5	77.90	77.80	-4	820	-0.49%
2022/11/30	0	0.00	1	72.60	72.80	-1	780	-0.13%
2022/11/24	0	0.00	1	73.20	72.90	-1	778	-0.13%
2022/11/22	1	71.30	0	0.00	71.00	1	790	0.13%
2022/11/21	0	0.00	1	74.70	72.10	-1	789	-0.13%
2022/11/18	0	0.00	6	75.00	74.60	-6	785	-0.76%
2022/11/17	0	0.00	1	74.70	74.60	-1	759	-0.13%
2022/11/16	14	74.85	5	74.04	74.00	9	745	1.21%
2022/11/14	6	71.45	8	71.58	70.10	-2	699	-0.29%
2022/11/11	2	74.45	2	74.65	71.10	0	688	0.00%
2022/11/10	2	72.55	1	72.20	73.20	1	653	0.15%
2022/11/09	14	73.57	11	72.97	72.80	3	641	0.47%
2022/11/08	1	68.20	2	67.90	68.00	-1	594	-0.17%
2022/11/07	1	68.40	5	67.30	67.30	-4	578	-0.69%
2022/11/04	2	67.80	0	0.00	67.50	2	566	0.35%
2022/11/03	4	68.23	2	67.55	67.50	2	554	0.36%
2022/11/02	5	67.14	0	0.00	67.30	5	538	0.93%
2022/11/01	1	64.60	2	65.50	66.90	-1	507	-0.20%
2022/10/21	0	0.00	3	60.10	60.10	-3	464	-0.65%
2022/10/17	4	56.03	10	56.49	59.50	-6	466	-1.29%
2022/10/14	9	58.27	0	0.00	58.50	9	471	1.91%
2022/10/13	0	0.00	1	56.70	55.40	-1	474	-0.21%
2022/10/04	0	0.00	1	65.10	64.80	-1	498	-0.20%
2022/10/03	2	61.40	3	61.43	61.90	-1	493	-0.20%
2022/09/30	4	59.23	4	60.43	62.20	0	496	0.00%
2022/09/28	1	59.80	2	58.90	56.30	-1	492	-0.20%
2022/09/27	1	59.90	2	59.20	61.40	-1	494	-0.20%
2022/09/26	3	60.67	3	59.40	59.00	0	499	0.00%
2022/09/23	1	66.70	1	65.50	65.50	0	502	0.00%
2022/09/22	1	64.70	1	66.70	66.70	0	508	0.00%
2022/09/21	1	68.20	1	66.50	66.50	0	512	0.00%
2022/09/19	2	68.40	1	68.50	68.20	1	526	0.19%
2022/09/15	5	72.78	2	71.85	71.50	3	542	0.55%
2022/09/14	1	72.10	0	0.00	72.20	1	551	0.18%
2022/09/12	1	75.30	1	73.30	75.00	0	588	0.00%
2022/09/08	1	76.70	0	0.00	76.70	1	593	0.17%
2022/09/07	2	73.20	1	74.90	74.50	1	595	0.17%
2022/09/06	1	77.80	1	76.30	76.00	0	594	0.00%
2022/09/05	5	79.00	0	0.00	79.00	5	600	0.83%
2022/09/02	1	84.00	0	0.00	83.60	1	602	0.17%
2022/09/01	0	0.00	2	83.60	83.60	-2	609	-0.33%
2022/08/31	0	0.00	1	85.20	85.30	-1	614	-0.16%
2022/08/30	1	84.20	2	83.25	84.00	-1	622	-0.16%
2022/08/29	6	84.75	3	83.67	83.30	3	620	0.48%
2022/08/26	2	90.05	2	90.85	89.90	0	608	0.00%
2022/08/25	1	88.80	1	89.50	88.60	0	603	0.00%
2022/08/22	1	88.60	2	90.15	88.00	-1	640	-0.16%
2022/08/19	1	89.90	0	0.00	88.80	1	636	0.16%
2022/08/11	0	0.00	1	82.90	81.70	-1	634	-0.16%
2022/08/09	0	0.00	1	79.80	81.50	-1	650	-0.15%
2022/08/08	0	0.00	1	78.90	79.50	-1	651	-0.15%
2022/08/02	0	0.00	2	78.75	78.60	-2	678	-0.29%
2022/07/29	0	0.00	1	84.80	84.40	-1	692	-0.14%
2022/07/28	1	84.70	1	83.80	83.80	0	705	0.00%
2022/07/27	1	83.90	1	85.80	85.80	0	711	0.00%
2022/07/25	1	87.80	0	0.00	87.40	1	719	0.14%
2022/07/18	7	86.71	4	88.00	88.30	3	776	0.39%
2022/07/15	1	82.90	2	81.65	82.40	-1	773	-0.13%
2022/07/14	3	79.90	3	80.30	80.80	0	770	0.00%
2022/07/13	0	0.00	11	77.15	78.00	-11	766	-1.44%
2022/07/12	13	74.85	4	74.28	74.00	9	760	1.18%
2022/07/11	1	80.50	1	79.30	79.00	0	763	0.00%
2022/07/08	2	82.00	0	0.00	81.50	2	765	0.26%
2022/07/07	6	77.30	10	79.01	80.10	-4	768	-0.52%
2022/07/06	4	78.60	0	0.00	77.70	4	778	0.51%
2022/07/05	0	0.00	11	80.34	81.00	-11	794	-1.39%
2022/07/04	1	79.50	3	79.47	80.00	-2	797	-0.25%
2022/07/01	4	80.00	2	80.75	76.90	2	799	0.25%
2022/06/30	7	85.33	3	83.70	83.10	4	791	0.51%
2022/06/29	2	86.85	1	88.00	87.50	1	793	0.13%
2022/06/28	1	90.40	0	0.00	89.60	1	810	0.12%
2022/06/27	1	92.90	1	93.30	93.00	0	865	0.00%
2022/06/24	3	90.77	7	91.91	90.40	-4	901	-0.44%
2022/06/23	4	89.80	2	90.95	89.70	2	915	0.22%
2022/06/22	5	90.72	4	93.30	90.30	1	960	0.10%
2022/06/21	3	95.30	7	92.61	95.30	-4	994	-0.40%
2022/06/20	27	93.59	36	92.76	88.90	-9	1,134	-0.79%
2022/06/17	21	98.98	25	99.02	98.50	-4	1,165	-0.34%
2022/06/16	21	103.07	11	103.14	102.50	10	1,245	0.80%
2022/06/15	0	0.00	1	107.50	107.50	-1	1,380	-0.07%
2022/06/14	13	105.04	14	105.07	110.00	-1	1,412	-0.07%
2022/06/13	0	0.00	6	108.25	108.00	-6	1,419	-0.42%
2022/06/10	2	113.00	1	114.00	113.50	1	1,432	0.07%
2022/06/09	1	114.50	1	115.00	115.00	0	1,437	0.00%
2022/06/08	1	117.50	3	118.00	116.00	-2	1,437	-0.14%
2022/06/06	1	119.00	8	119.88	119.50	-7	1,457	-0.48%
2022/06/02	1	121.50	0	0.00	121.50	1	1,483	0.07%
2022/06/01	1	122.50	1	123.00	121.50	0	1,509	0.00%
2022/05/31	2	121.75	1	121.50	122.50	1	1,544	0.06%
2022/05/30	2	119.50	0	0.00	119.00	2	1,592	0.13%
2022/05/26	1	114.00	7	115.21	113.50	-6	1,624	-0.37%
2022/05/24	0	0.00	12	114.58	114.00	-12	1,696	-0.71%
2022/05/23	0	0.00	1	120.00	118.50	-1	1,715	-0.06%
2022/05/20	0	0.00	0.1	119.50	118.50	-0.1	1,782	-0.01%
2022/05/18	3	123.17	1	123.00	121.50	2	2,011	0.10%
2022/05/17	0	0.00	1	119.50	120.50	-1	2,125	-0.05%
2022/05/16	1	121.50	1	119.50	116.50	0	2,319	0.00%
2022/05/12	1	115.50	0	0.00	115.00	1	2,351	0.04%
2022/05/11	0	0.00	0.3	116.50	115.50	-0.3	2,356	-0.01%
2022/05/10	5	115.50	5	116.50	118.50	0	2,361	0.00%
2022/05/06	1	118.00	0	0.00	119.50	1	2,388	0.04%
2022/05/03	0	0.00	1	116.50	117.00	-1	2,404	-0.04%
2022/04/28	3	112.67	8	113.63	114.00	-5	2,421	-0.21%
2022/04/27	105	110.55	121	110.29	113.50	-16	2,423	-0.66%	大買/大賣/
2022/04/26	10	117.60	0	0.00	116.50	10	2,412	0.41%
2022/04/25	58	118.83	57	118.53	117.50	1	2,426	0.04%
2022/04/22	100.3	128.27	110	128.48	126.50	-9.7	2,409	-0.40%	大賣/
2022/04/21	0	0.00	1	131.00	130.00	-1	2,406	-0.04%
2022/04/20	0	0.00	1	132.50	131.00	-1	2,405	-0.04%
2022/04/19	27	133.20	13	132.50	131.50	14	2,427	0.58%
2022/04/18	14	136.61	6	136.00	133.00	8	2,445	0.33%
2022/04/15	1	135.00	1	133.50	136.50	0	2,483	0.00%
2022/04/14	1	134.00	8	134.63	133.50	-7	2,515	-0.28%
2022/04/13	0	0.00	6	136.67	136.50	-6	2,522	-0.24%
2022/04/12	0	132.50	5	132.90	134.50	-5	2,536	-0.20%
2022/04/11	129	134.58	148.1	134.70	131.00	-19.1	2,538	-0.75%	大買/大賣/
2022/04/08	0	142.00	4	138.75	138.50	-4	2,530	-0.16%
2022/04/07	89	138.53	82	138.12	138.00	7	2,567	0.27%
2022/04/06	5	144.90	0	0.00	143.00	5	2,567	0.19%
2022/04/01	24	142.06	33	142.11	145.00	-9	2,574	-0.35%
2022/03/31	15	145.53	3	147.33	144.50	12	2,613	0.46%
2022/03/30	45	149.31	30	148.08	147.00	15	2,605	0.58%
2022/03/29	5	147.40	1	148.00	150.50	4	2,566	0.16%
2022/03/28	60	140.92	86	141.66	147.00	-26	2,580	-1.01%
2022/03/25	81.1	144.43	87	144.57	144.50	-5.9	2,577	-0.23%
2022/03/24	6.1	150.08	6	150.00	149.50	0.1	2,551	0.00%
2022/03/23	21	152.69	29.1	152.19	151.00	-8.1	2,534	-0.32%
2022/03/22	35	147.17	9	147.11	147.50	26	2,441	1.07%
2022/03/21	52	146.83	30	144.93	146.00	22	2,421	0.91%
2022/03/18	23	144.37	33	146.68	148.00	-10	2,410	-0.41%
2022/03/17	0	0.00	7	138.93	138.00	-7	2,325	-0.30%
2022/03/16	43	128.47	49	128.47	128.00	-6	2,359	-0.25%
2022/03/15	97	132.49	143	133.22	130.00	-46	2,393	-1.92%	大賣/
2022/03/14	1	136.00	0	0.00	137.00	1	2,456	0.04%
2022/03/11	10	136.80	0	0.00	137.00	10	2,551	0.39%
2022/03/10	1	140.00	3	139.17	140.00	-2	2,631	-0.08%
2022/03/09	50	135.41	8	135.19	136.00	42	2,695	1.56%
2022/03/08	69	134.45	86	135.13	132.50	-17	2,967	-0.57%
2022/03/07	72	136.51	86	136.52	136.50	-14	3,105	-0.45%
2022/03/04	2	145.25	3	148.33	146.00	-1	3,338	-0.03%
2022/03/03	10	148.30	6.1	148.02	148.00	3.9	3,533	0.11%
2022/03/02	11.1	139.10	4	142.75	144.50	7.1	3,533	0.20%
2022/03/01	0	0.00	8	142.13	142.50	-8	3,563	-0.22%
2022/02/25	57	139.40	6	139.17	137.50	51	3,608	1.41%
2022/02/24	46	138.30	63	138.61	135.50	-17	3,641	-0.47%
2022/02/23	39	143.65	1	144.00	146.00	38	3,674	1.03%
2022/02/22	6	143.50	58	146.71	141.00	-52	3,785	-1.37%
2022/02/21	19	153.74	11	152.68	151.00	8	3,827	0.21%
2022/02/18	7	151.00	21	152.31	151.50	-14	3,882	-0.36%
2022/02/17	15	148.90	4	147.76	148.00	11	4,129	0.27%
2022/02/16	12	148.38	37.3	149.70	151.00	-25.3	4,169	-0.61%
2022/02/15	4	136.75	3.1	139.34	137.50	0.9	4,181	0.02%
2022/02/14	9	135.94	0	0.00	134.00	9	4,503	0.20%
2022/02/11	29	137.69	1	136.50	139.00	28	4,962	0.56%
2022/02/10	7	136.21	28	138.52	137.00	-21	5,137	-0.41%
2022/02/09	25	139.36	2	140.00	138.50	23	5,240	0.44%
2022/02/08	18	134.39	4	135.75	135.50	14	5,253	0.27%
2022/02/07	19	130.08	15	133.40	135.50	4	5,331	0.08%
2022/01/26	17.1	127.74	7	126.50	127.50	10.1	5,356	0.19%
2022/01/25	2.1	127.33	0	0.00	127.00	2.1	5,439	0.04%
2022/01/24	4	130.00	4	126.25	131.50	0	5,516	0.00%
2022/01/21	1.1	133.36	0.1	134.00	130.00	1	5,704	0.02%
2022/01/20	2	135.25	2.1	134.79	136.00	-0.1	5,739	0.00%
2022/01/19	0.1	134.50	1	134.50	133.50	-0.9	5,788	-0.02%
2022/01/18	0	0.00	3	139.50	136.00	-3	5,870	-0.05%
2022/01/17	0	0.00	0.1	135.50	137.00	-0.1	6,004	0.00%
2022/01/14	2	131.25	15	131.07	135.00	-13	6,147	-0.21%
2022/01/13	2.2	132.07	1	134.50	133.00	1.2	6,220	0.02%
2022/01/12	11.4	132.07	25.1	131.23	133.50	-13.7	6,288	-0.22%
2022/01/11	13	134.62	3	136.33	134.00	10	6,343	0.16%
2022/01/10	19	137.13	3.1	136.00	139.50	15.9	6,400	0.25%
2022/01/07	12.2	135.27	4	137.25	133.50	8.2	6,467	0.13%
2022/01/06	4.1	142.74	2	141.50	141.50	2.1	6,475	0.03%
2022/01/05	3.1	144.37	3	146.00	144.00	0.1	6,495	0.00%
2022/01/04	1	151.00	2	149.25	149.00	-1	6,519	-0.02%
2021/12/30	2	153.00	3	155.67	152.00	-1	6,599	-0.02%
2021/12/28	1	152.00	1.2	151.39	150.50	-0.2	6,689	0.00%
2021/12/27	3	153.33	4	154.25	153.00	-1	6,731	-0.01%
2021/12/24	0	0.00	5	146.50	148.00	-5	6,724	-0.07%
2021/12/23	3.3	151.17	7	151.36	149.00	-3.7	6,786	-0.05%
2021/12/22	10	151.70	15	151.83	150.00	-5	6,812	-0.07%
2021/12/21	1	147.00	0	0.00	146.00	1	6,788	0.01%
2021/12/20	7	145.64	0	0.00	144.00	7	6,807	0.10%
2021/12/17	5	148.40	3	149.50	148.50	2	6,845	0.03%
2021/12/16	10	152.35	25	150.92	151.00	-15	6,852	-0.22%
2021/12/15	1	146.00	3	145.50	146.00	-2	6,809	-0.03%
2021/12/14	11	144.95	3	141.83	142.00	8	6,820	0.12%
2021/12/13	13	153.96	7	155.28	152.00	6	6,764	0.09%
2021/12/10	8	154.38	3	154.17	152.50	5	6,766	0.07%
2021/12/09	3	155.33	2	155.00	154.00	1	6,751	0.01%
2021/12/08	11	156.27	9	157.72	154.00	2	6,726	0.03%
2021/12/07	21	160.93	7	164.14	157.00	14	6,694	0.21%
2021/12/06	8	165.63	15	167.07	165.00	-7	6,633	-0.11%
2021/12/03	4	164.75	5	166.20	165.00	-1	6,640	-0.02%
2021/12/02	42	169.94	35	168.19	164.00	7	6,611	0.11%
2021/12/01	39	165.17	44	166.90	166.00	-5	6,374	-0.08%
2021/11/30	39	167.73	24	167.31	162.50	15	6,290	0.24%
2021/11/29	34	160.28	64	164.18	168.00	-30	6,183	-0.49%
2021/11/26	5	152.50	4	154.25	153.00	1	6,189	0.02%
2021/11/25	12	152.25	0	0.00	151.50	12	6,252	0.19%
2021/11/24	2	148.75	2	151.50	156.50	0	6,284	0.00%
2021/11/23	3	150.50	1	154.00	150.00	2	6,401	0.03%
2021/11/22	4	157.63	1	156.00	155.50	3	6,707	0.04%
2021/11/19	11.1	156.92	5	156.70	154.00	6.1	6,789	0.09%
2021/11/18	8	162.88	5	167.90	158.00	3	6,808	0.04%
2021/11/17	17	166.29	10	164.40	166.00	7	6,820	0.10%
2021/11/16	37	170.00	44	169.76	170.00	-7	6,873	-0.10%
2021/11/15	13	157.77	14	157.93	161.50	-1	6,576	-0.02%
2021/11/12	16	157.50	15	156.23	153.00	1	6,642	0.02%
2021/11/11	27	156.98	20.5	155.44	157.50	6.5	6,604	0.10%
2021/11/10	42	148.98	40	147.65	151.00	2	6,473	0.03%
2021/11/09	2	137.00	19	138.53	140.50	-17	6,221	-0.27%
2021/11/08	4	131.63	6	134.83	128.00	-2	6,226	-0.03%
2021/11/05	2	127.00	1	127.00	127.50	1	6,299	0.02%
2021/11/04	4	128.13	2	130.50	131.00	2	6,449	0.03%
2021/11/03	11	126.95	11	126.36	128.50	0	6,532	0.00%
2021/11/02	15	132.03	6	130.17	126.00	9	6,655	0.14%
2021/11/01	7	132.36	5	133.30	133.00	2	6,793	0.03%
2021/10/29	15	132.73	21	132.74	131.50	-6	7,090	-0.08%
2021/10/28	5	125.10	1	124.00	126.00	4	7,320	0.05%
2021/10/27	1	125.50	4	126.38	125.50	-3	7,728	-0.04%
2021/10/26	10	126.90	3	126.50	121.50	7	8,095	0.09%
2021/10/25	10	130.10	8	128.13	128.00	2	8,098	0.02%
2021/10/22	7	127.64	13	126.96	131.00	-6	8,081	-0.07%
2021/10/21	9	124.33	1	125.50	119.50	8	8,185	0.10%
2021/10/20	7	121.29	9	121.17	122.50	-2	8,133	-0.02%
2021/10/19	8	118.56	2	120.75	120.50	6	8,127	0.07%
2021/10/18	2	115.50	7	115.86	116.50	-5	8,152	-0.06%
2021/10/15	2	112.25	2	115.25	113.50	0	8,131	0.00%
2021/10/14	4	112.38	10	109.80	113.50	-6	8,119	-0.07%
2021/10/13	4	108.88	3	107.33	106.00	1	8,173	0.01%
2021/10/12	3	112.83	2	114.00	112.00	1	8,320	0.01%
2021/10/08	6	112.75	2	112.25	113.00	4	8,473	0.05%
2021/10/07	0	0.00	3	113.50	111.50	-3	8,557	-0.04%
2021/10/06	7	106.79	2	106.75	105.50	5	8,938	0.06%
2021/10/05	1	116.00	5	112.60	113.50	-4	8,994	-0.04%
2021/10/04	7	110.29	6	111.67	106.00	1	8,931	0.01%
2021/10/01	8	116.13	9	118.50	114.50	-1	8,907	-0.01%
2021/09/30	16	118.94	10	120.00	120.00	6	8,923	0.07%
2021/09/29	5	116.20	12	116.79	114.50	-7	8,892	-0.08%
2021/09/28	3	123.33	1	123.00	123.00	2	8,901	0.02%
2021/09/27	1	128.00	0	0.00	125.00	1	8,921	0.01%
2021/09/24	2	123.00	5	126.30	129.00	-3	8,940	-0.03%
2021/09/23	2	127.00	4	129.13	125.00	-2	8,966	-0.02%
2021/09/22	1	128.50	3	128.67	128.00	-2	8,947	-0.02%
2021/09/17	3	129.83	4	131.38	133.00	-1	8,956	-0.01%
2021/09/16	1	134.50	1	136.50	132.50	0	8,928	0.00%
2021/09/15	4	132.88	2	135.00	134.00	2	8,912	0.02%
2021/09/14	30	133.47	94	133.43	132.50	-64	8,859	-0.72%
2021/09/13	0.5	140.99	9	139.94	138.50	-8.5	8,810	-0.10%
2021/09/10	30	145.97	0	0.00	142.00	30	8,792	0.34%
2021/09/09	1	140.50	6	141.58	144.50	-5	8,754	-0.06%
2021/09/08	42	141.61	7	143.71	138.00	35	8,715	0.40%
2021/09/07	2	140.50	5	139.90	137.50	-3	8,648	-0.03%
2021/09/06	4.1	150.80	0	0.00	151.00	4.1	8,645	0.05%
2021/09/03	5	154.70	27	154.80	157.00	-22	8,654	-0.25%
2021/09/02	20	160.28	27.3	159.02	152.00	-7.3	8,660	-0.08%
2021/09/01	18	162.75	20.2	165.20	158.50	-2.2	8,603	-0.03%
2021/08/31	9.2	151.51	41	150.89	158.00	-31.8	8,366	-0.38%
2021/08/30	6	150.92	28	149.05	150.00	-22	8,246	-0.27%
2021/08/27	10.2	154.79	25.5	154.13	150.50	-15.3	8,175	-0.19%
2021/08/26	129	157.67	61	155.07	154.50	68	7,998	0.85%	大買/
2021/08/25	10	150.00	17	152.65	154.00	-7	7,647	-0.09%
2021/08/24	63	139.70	8	139.82	140.00	55	7,501	0.73%
2021/08/23	25	132.40	22	137.77	139.50	3	7,423	0.04%
2021/08/20	5	125.91	12	125.83	127.00	-7	7,345	-0.09%
2021/08/19	1	128.50	1	122.00	122.00	0	7,220	0.00%
2021/08/18	12	130.46	19	133.08	133.00	-7	7,164	-0.10%
2021/08/17	17	131.06	29	129.40	125.00	-12	7,025	-0.17%
2021/08/16	20	133.98	21	133.93	138.50	-1	6,984	-0.01%
2021/08/13	22	137.48	5	135.40	134.00	17	6,860	0.25%
2021/08/12	2	147.75	2	148.25	148.00	0	6,682	0.00%
2021/08/11	11	153.95	6	152.33	148.50	5	6,569	0.08%
2021/08/10	8	165.13	8	164.13	164.50	0	6,444	0.00%
2021/08/09	23	178.35	24	171.33	168.00	-1	6,301	-0.02%
2021/08/06	13	181.12	6	183.58	178.00	7	6,187	0.11%
2021/08/05	15	185.40	18	186.67	186.50	-3	6,112	-0.05%
2021/08/04	64	182.66	43	183.72	184.00	21	5,982	0.35%
2021/08/03	43	178.93	39	180.88	179.00	4	5,655	0.07%
2021/08/02	37	173.23	36	176.25	179.00	1	5,326	0.02%
2021/07/30	14	160.85	22.3	157.84	163.00	-8.3	4,954	-0.17%
2021/07/29	7	141.79	10	147.10	149.50	-3	4,608	-0.07%
2021/07/28	14	137.96	10	138.25	136.00	4	4,639	0.09%
2021/07/27	23	154.20	12	153.46	147.00	11	4,632	0.24%
2021/07/26	3	147.50	4	145.13	146.00	-1	4,420	-0.02%
2021/07/23	7	149.07	7	146.21	143.50	0	4,438	0.00%
2021/07/22	7	148.21	9	150.50	150.00	-2	4,478	-0.04%
2021/07/21	11	144.77	10.1	144.83	141.50	0.9	4,540	0.02%
2021/07/20	8	144.75	7	144.57	141.00	1	4,625	0.02%
2021/07/19	5	155.00	7	155.07	151.00	-2	4,602	-0.04%
2021/07/16	17	154.21	22	155.98	154.50	-5	4,584	-0.11%
2021/07/15	11	150.95	7	151.57	149.50	4	4,457	0.09%
2021/07/14	9	146.22	5	148.80	145.50	4	4,304	0.09%
2021/07/13	12	149.63	17	148.91	150.00	-5	4,235	-0.12%
2021/07/12	7	137.00	4	138.00	138.50	3	3,888	0.08%
2021/07/09	1	127.50	1	127.50	126.00	0	3,900	0.00%
2021/07/08	1	132.50	2	132.00	130.00	-1	4,070	-0.02%
2021/07/07	7	131.36	2	134.25	130.50	5	4,227	0.12%
2021/07/06	10	129.35	1	132.50	126.00	9	4,362	0.21%
2021/07/05	7	133.57	8	132.63	131.50	-1	4,552	-0.02%
2021/07/02	7	130.93	17	123.74	131.50	-10	4,762	-0.21%
2021/07/01	3	129.00	35.1	126.87	123.00	-32.1	4,761	-0.67%
2021/06/30	2.1	132.06	28	133.88	130.50	-26	4,878	-0.53%
2021/06/29	3	136.83	2	136.75	135.50	1	5,123	0.02%
2021/06/28	1	145.50	14	145.79	146.00	-13	5,552	-0.23%
2021/06/25	1	139.00	7	141.07	140.00	-6	5,696	-0.11%
2021/06/24	4	136.63	7	135.50	137.00	-3	5,773	-0.05%
2021/06/23	6	132.00	7	133.29	133.00	-1	5,815	-0.02%
2021/06/22	0	0.00	2	130.00	129.50	-2	5,907	-0.03%
2021/06/21	5	125.00	5	125.50	127.50	0	6,001	0.00%
2021/06/18	0	0.00	8	130.25	127.50	-8	6,164	-0.13%
2021/06/17	10	130.80	1	129.50	132.00	9	6,299	0.14%
2021/06/16	5	133.50	20	129.00	126.50	-15	6,434	-0.23%
2021/06/15	11	139.50	0	0.00	139.50	11	6,512	0.17%
2021/06/11	48	137.83	6	138.67	139.00	42	6,589	0.64%
2021/06/10	48	133.93	8.2	136.10	132.50	39.8	6,810	0.58%
2021/06/09	12	127.29	8.6	128.33	131.00	3.4	7,019	0.05%
2021/06/08	5	119.20	2	116.00	119.50	3	7,330	0.04%
2021/06/04	2.1	112.02	1	116.50	112.00	1.1	7,500	0.01%
2021/06/03	0.1	113.19	2	115.00	114.00	-1.9	7,496	-0.02%
2021/06/02	3	112.83	0	0.00	112.50	3	7,511	0.04%
2021/06/01	1.1	116.06	0	0.00	116.00	1.1	7,503	0.02%
2021/05/28	1	105.00	3	106.33	107.00	-2	7,429	-0.03%
2021/05/27	7	103.86	8	103.81	102.00	-1	7,395	-0.01%
2021/05/26	2	100.50	3	99.60	100.50	-1	7,339	-0.01%
2021/05/25	4	100.60	3	102.17	99.90	1	7,331	0.01%
2021/05/24	8	98.39	5	98.78	97.10	3	7,260	0.04%
2021/05/21	0	0.00	5	94.96	97.10	-5	7,195	-0.07%
2021/05/20	4.1	91.71	1	89.70	89.00	3.1	7,173	0.04%
2021/05/19	9	92.56	8	92.48	93.20	1	7,212	0.01%
2021/05/18	6.1	88.91	7	87.41	89.80	-0.9	7,134	-0.01%
2021/05/17	4	83.15	2	84.05	81.70	2	7,072	0.03%
2021/05/14	7	95.44	9	96.49	90.70	-2	7,143	-0.03%
2021/05/13	14	96.54	21	96.05	93.00	-7	7,170	-0.10%
2021/05/12	10	102.87	13	103.98	98.20	-3	7,151	-0.04%
2021/05/11	3	111.67	5	112.60	108.00	-2	7,254	-0.03%
2021/05/10	7	117.00	7	115.43	119.50	0	7,298	0.00%
2021/05/07	2	113.75	10	115.20	118.50	-8	7,257	-0.11%
2021/05/06	10	109.00	5	109.80	108.00	5	7,233	0.07%
2021/05/05	19	120.11	18.1	119.01	112.00	0.9	7,211	0.01%
2021/05/04	13	110.54	15	112.07	122.50	-2	7,093	-0.03%
2021/05/03	3	116.00	2	118.75	112.00	1	6,971	0.01%
2021/04/29	5	125.90	14	125.32	124.00	-9	6,946	-0.13%
2021/04/28	16	131.69	7	131.71	127.00	9	6,947	0.13%
2021/04/27	22	129.86	55	128.35	131.50	-33	6,851	-0.48%
2021/04/26	40	120.78	6.8	125.07	125.00	33.2	6,697	0.50%
2021/04/23	3	107.83	4	113.25	117.00	-1	6,604	-0.02%
2021/04/22	8	114.06	8	117.25	106.50	0	6,576	0.00%
2021/04/21	5	114.81	4	114.50	118.00	1	6,486	0.02%
2021/04/20	5.1	119.78	9	116.39	115.00	-3.9	6,433	-0.06%
2021/04/19	8	125.25	15	126.37	118.00	-7	6,385	-0.11%
2021/04/16	17	136.76	17	131.74	131.00	0	6,315	0.00%
2021/04/15	9	130.94	11	130.86	135.00	-2	6,227	-0.03%
2021/04/14	12	131.71	9	134.39	129.00	3	6,094	0.05%
2021/04/13	16	146.16	12	146.96	140.00	4	5,901	0.07%
2021/04/12	9	144.56	8	143.19	142.00	1	5,709	0.02%
2021/04/09	24	153.33	75.1	152.49	147.50	-51.1	5,523	-0.93%
2021/04/08	13	148.77	14	151.00	156.00	-1	5,285	-0.02%
2021/04/07	26	140.35	2	140.75	142.00	24	5,017	0.48%
2021/04/06	7	123.29	22	125.20	129.50	-15	4,966	-0.30%
2021/04/01	23.1	125.03	24	124.65	118.00	-0.9	4,798	-0.02%
2021/03/31	26	124.90	28	126.18	128.00	-2	4,461	-0.04%
2021/03/30	4	118.00	7	118.71	121.50	-3	4,015	-0.07%
2021/03/29	9	110.72	13	110.38	110.50	-4	3,844	-0.10%
2021/03/26	6	107.42	7	106.21	106.00	-1	3,757	-0.03%
2021/03/25	3	105.00	4	104.38	105.50	-1	3,706	-0.03%
2021/03/24	13	106.27	8	106.56	110.00	5	3,627	0.14%
2021/03/23	15	111.87	21	109.95	104.50	-6	3,557	-0.17%
2021/03/22	19	115.84	16	115.53	113.00	3	3,393	0.09%
2021/03/19	9.1	115.16	4	115.75	112.50	5.1	3,252	0.16%
2021/03/18	8	113.88	11	114.55	113.50	-3	3,173	-0.09%
2021/03/17	6	115.58	5	111.90	112.00	1	3,089	0.03%
2021/03/16	26	116.94	17	117.94	117.00	9	2,967	0.30%
2021/03/15	17	112.62	10	113.55	115.00	7	2,684	0.26%
2021/03/12	38	109.86	25	109.78	113.50	13	2,382	0.55%
2021/03/11	4	99.68	9	101.76	104.50	-5	1,975	-0.25%
2021/03/10	0	0.00	2	95.00	95.00	-2	1,811	-0.11%
2021/03/09	0	0.00	5	86.12	86.40	-5	1,785	-0.28%
2021/03/08	2	81.10	0	0.00	81.10	2	1,776	0.11%
2021/03/05	2	92.15	0	0.00	90.10	2	1,755	0.11%
2021/03/04	0	0.00	4.3	89.85	92.00	-4.3	1,750	-0.25%
2021/03/03	1	87.00	0	0.00	88.80	1	1,748	0.06%
2021/03/02	2	96.75	1	95.90	90.90	1	1,751	0.06%
2021/02/26	3	89.33	0	0.00	93.50	3	1,750	0.17%
2021/02/25	0	0.00	6	86.08	85.00	-6	1,791	-0.33%
2021/02/24	0	0.00	1	82.80	82.00	-1	1,800	-0.06%
2021/02/23	7	83.29	5	83.26	81.20	2	1,776	0.11%
2021/02/22	6	81.55	1	78.20	89.00	5	1,705	0.29%
2021/02/19	7	81.57	5	81.36	81.60	2	1,628	0.12%
2021/02/17	0	0.00	0.4	67.50	67.50	-0.4	1,542	-0.03%
2021/02/05	0	0.00	5	60.88	61.40	-5	1,536	-0.33%
2021/02/04	8	55.15	30	55.52	55.90	-22	1,409	-1.56%
2021/02/03	7	52.64	9	51.88	54.00	-2	1,319	-0.15%
2021/02/02	12	52.05	122	52.50	53.40	-110	1,245	-8.83%	大賣/鉅額交易
2021/02/01	2	48.73	5	47.65	49.10	-3	1,041	-0.29%
2021/01/29	0	0.00	134.3	47.73	48.70	-134.3	935	-14.35%	大賣/鉅額交易
2021/01/28	48	45.37	91	45.17	44.30	-43	870	-4.94%
2021/01/27	5	43.27	10	42.56	44.10	-5	809	-0.62%
2021/01/22	0	0.00	1	40.20	40.20	-1	721	-0.14%
2021/01/21	0	0.00	82	41.60	42.50	-82	696	-11.77%
2021/01/19	1	39.05	1	38.55	38.50	0	625	0.00%
2021/01/18	1	37.55	1	38.10	38.10	0	608	0.00%
2021/01/15	0	0.00	5	35.12	37.10	-5	557	-0.90%
2021/01/12	1	32.40	0	0.00	32.70	1	508	0.20%
2021/01/11	2	33.00	1	33.05	33.00	1	509	0.20%
2021/01/08	1	33.85	1	33.70	33.50	0	509	0.00%
2021/01/07	3	34.20	0	0.00	34.45	3	510	0.59%
2021/01/06	1	33.45	0	0.00	34.20	1	509	0.20%
2021/01/04	1	35.50	0	0.00	35.60	1	504	0.20%
2020/12/29	0	0.00	7	35.99	34.30	-7	493	-1.42%
2020/12/28	0	0.00	5	35.08	34.60	-5	486	-1.03%
2020/12/25	0	0.00	8	32.26	32.45	-8	477	-1.67%
2020/12/24	1	32.30	0	0.00	32.75	1	475	0.21%
2020/12/23	0	0.00	2	32.00	32.00	-2	472	-0.42%
2020/12/22	12	33.85	3	35.20	31.80	9	468	1.92%
2020/12/21	0	0.00	1	35.55	35.25	-1	455	-0.22%
2020/12/18	6	35.75	1	36.00	35.70	5	450	1.11%
2020/12/17	5	36.21	0.2	35.78	36.70	4.8	428	1.13%
2020/12/15	1	32.65	2	32.53	32.45	-1	389	-0.26%
2020/12/14	2	34.88	1.3	35.04	33.50	0.7	377	0.18%
2020/12/11	1	30.80	46	32.28	32.30	-45	316	-14.20%
2020/12/10	2	30.15	1	30.35	29.40	1	291	0.34%
2020/12/04	0	0.00	1	29.20	29.00	-1	277	-0.36%
2020/12/03	0	0.00	1	30.40	29.60	-1	271	-0.37%
2020/12/02	0	0.00	2	30.40	30.30	-2	267	-0.75%
2020/12/01	0	0.00	1	30.45	29.85	-1	264	-0.38%
2020/11/27	3	31.30	0	0.00	31.00	3	259	1.15%
2020/11/26	6	29.35	2	30.20	31.00	4	245	1.63%
2020/11/25	1	29.15	1	29.55	28.95	0	227	0.00%
2020/11/24	3	30.12	2	30.35	29.65	1	212	0.47%
2020/11/23	2	28.33	0	0.00	29.20	2	153	1.31%
2020/11/20	0	0.00	0	26.40	26.55	0	107	-0.01%
2020/11/17	1	25.45	0	0.00	25.65	1	104	0.96%
2020/11/16	1	25.75	0	0.00	25.70	1	106	0.94%
2020/11/05	0	0.00	1	25.10	25.35	-1	106	-0.94%
2020/11/04	0.8	25.20	0	0.00	25.00	0.8	105	0.73%
2020/11/03	0.1	24.80	0	0.00	24.90	0.1	106	0.10%
2020/10/16	0	0.00	1	25.60	24.55	-1	112	-0.89%
2020/10/14	1	26.50	0	0.00	25.95	1	105	0.95%
2020/09/24	0	0.00	1	24.15	24.15	-1	131	-0.76%
2020/08/31	0	0.00	15	24.07	24.35	-15	154	-9.72%
2020/08/11	0	0.00	20	25.00	24.80	-20	160	-12.44%
2020/07/31	10	24.25	0	0.00	24.35	10	170	5.86%
2020/07/29	5	23.50	4	23.30	23.50	1	185	0.54%
2020/07/27	25	26.07	0	0.00	24.65	25	206	12.12%
2020/07/24	0	0.00	4	25.94	26.05	-4	206	-1.94%
2020/07/23	0	0.00	3.3	26.78	26.85	-3.3	204	-1.60%
2020/07/15	0	0.00	4	27.15	26.60	-4	205	-1.95%
2020/07/09	0	0.00	24	26.08	26.40	-24	195	-12.29%
2020/07/08	0	0.00	4	26.50	25.75	-4	192	-2.07%
2020/07/07	0	0.00	4	26.15	26.30	-4	189	-2.11%
2020/07/03	0	0.00	10	26.70	26.90	-10	194	-5.14%
2020/06/29	8	26.25	4	26.25	25.80	4	202	1.98%
2020/06/24	21	26.42	6	26.59	26.40	15	202	7.42%
2020/06/23	1	27.05	3	27.53	26.95	-2	203	-0.98%
2020/06/22	0	0.00	30	28.63	28.05	-30	198	-15.09%
2020/06/19	0	0.00	2	26.10	26.20	-2	190	-1.05%
2020/06/18	0	0.00	2	25.70	26.00	-2	194	-1.03%
2020/06/16	0	0.00	1	25.10	25.60	-1	202	-0.49%
2020/06/15	0	0.00	2	25.00	25.10	-2	204	-0.98%
2020/06/12	0	0.00	4	24.40	25.10	-4	205	-1.95%
2020/06/11	135	24.99	0	0.00	25.00	135	208	64.69%	大買/鉅額交易
2020/06/10	4	25.33	15	25.40	25.50	-11	205	-5.36%
2020/06/08	1	26.80	0	0.00	26.80	1	208	0.48%
2020/06/05	1	26.75	0	0.00	26.50	1	209	0.48%
2020/06/04	10	26.49	0	0.00	26.60	10	217	4.59%
2020/06/03	6	26.06	0	0.00	26.05	6	217	2.76%
2020/06/02	1	25.95	0	0.00	26.00	1	215	0.46%
2020/06/01	8	25.14	0	0.00	25.30	8	214	3.73%
2020/05/29	33	24.44	1	24.55	24.40	32	212	15.04%
2020/05/28	17	25.12	0	0.00	25.15	17	212	8.00%
2020/05/27	2	25.30	0	0.00	25.45	2	214	0.93%
2020/05/26	2	26.15	0	0.00	25.95	2	216	0.92%
2020/05/25	0	0.00	1	26.00	26.00	-1	218	-0.46%
2020/05/22	24	26.01	2	26.00	26.05	22	222	9.88%
2020/05/21	0	0.00	2	26.30	26.30	-2	225	-0.89%
2020/05/20	2	26.35	0	0.00	26.10	2	226	0.88%
2020/05/19	2	26.25	0	0.00	26.25	2	226	0.88%
2020/05/18	24	26.20	0	0.00	26.20	24	230	10.42%
2020/05/15	6	26.05	0	0.00	26.10	6	231	2.59%
2020/05/14	36	26.23	0	0.00	26.50	36	233	15.41%
2020/05/13	17	26.46	0	0.00	26.80	17	234	7.24%
2020/05/12	8	26.38	0	0.00	26.35	8	238	3.35%
2020/05/11	31	26.62	1	26.85	26.45	30	240	12.47%
2020/05/07	0	0.00	1	29.10	28.75	-1	236	-0.42%
2020/05/06	0	0.00	13	29.64	29.30	-13	237	-5.48%
2020/05/05	0	0.00	27	29.43	29.25	-27	239	-11.30%
2020/05/04	1	28.50	7	28.65	28.95	-6	238	-2.52%
2020/04/30	4	28.34	98	28.70	28.70	-94	230	-40.81%
2020/04/29	4	25.80	0	0.00	26.10	4	225	1.77%
2020/04/28	2	25.20	0	0.00	25.10	2	229	0.87%
2020/04/27	3	25.10	0	0.00	25.10	3	236	1.27%
2020/04/24	2	24.65	0	0.00	24.80	2	247	0.81%
2020/04/21	11	24.70	0	0.00	24.80	11	281	3.91%
2020/04/17	1	26.60	0	0.00	25.80	1	283	0.35%
2020/04/16	0	0.00	1	25.85	25.75	-1	292	-0.34%
2020/04/15	3	26.22	0	0.00	26.30	3	296	1.01%
2020/03/16	1	27.70	0	0.00	26.55	1	283	0.35%
2020/02/06	0	0.00	3	37.60	38.00	-3	236	-1.27%
2020/02/05	0	0.00	3	38.50	37.70	-3	227	-1.32%
2020/02/04	4	39.70	4	39.10	38.80	0	224	0.00%
2020/02/03	0	0.00	4	37.80	39.55	-4	221	-1.80%
2020/01/20	2	42.30	0	0.00	40.40	2	203	0.98%
2020/01/17	2	40.50	0	0.00	42.30	2	189	1.05%
2020/01/16	2	39.55	0	0.00	39.55	2	169	1.18%
2020/01/15	1	37.60	0	0.00	37.95	1	159	0.63%
2020/01/13	1	37.50	0	0.00	37.50	1	151	0.66%
2020/01/10	2	37.00	0	0.00	36.80	2	148	1.34%
2020/01/09	0	0.00	2	34.80	35.45	-2	137	-1.45%
2019/12/11	0	0.00	1	32.30	32.30	-1	93	-1.08%
2019/12/05	0	0.00	2	30.25	30.20	-2	77	-2.57%
2019/12/04	2	30.55	0	0.00	30.30	2	76	2.61%
2019/11/27	0	0.00	2	30.00	30.25	-2	71	-2.78%
2019/11/26	2	30.55	0	0.00	30.10	2	71	2.80%
2019/11/07	1	29.05	0	0.00	29.30	1	73	1.36%
2019/11/04	0	0.00	1	30.45	30.20	-1	71	-1.40%
2019/10/30	1	29.60	0	0.00	29.75	1	61	1.62%
2019/06/27	0	0.00	1	38.00	38.95	-1	47	-2.08%
2019/05/23	0	38.20	0	0.00	38.20	0	78	0.00%
2019/05/14	0	0.00	6	38.53	38.75	-6	80	-7.42%
2019/04/23	0	42.20	0	0.00	42.20	0	71	0.00%
2019/04/08	0	44.20	0	0.00	44.30	0	62	0.00%
2019/04/03	0	0.00	1	44.05	44.05	-1	63	-1.58%
2019/03/20	0	0.00	1	43.00	43.00	-1	48	-2.07%
2019/02/20	0	41.10	0	0.00	41.10	0	48	0.00%
2019/02/12	0	0.00	0.2	41.50	41.40	-0.2	59	-0.25%
2019/02/11	0	0.00	0	40.90	40.85	0	69	-0.06%
2019/01/30	0	0.00	1	40.70	40.70	-1	72	-1.39%
2019/01/04	2	42.00	0	0.00	41.50	2	89	2.24%
2018/12/26	0	0.00	7	43.06	43.00	-7	94	-7.37%
2018/11/16	1	45.00	0	0.00	43.65	1	100	1.00%
2018/10/17	1	44.00	0	0.00	43.55	1	95	1.04%
2018/10/11	1	36.85	0	0.00	36.95	1	94	1.06%
2018/09/19	1	39.80	0	0.00	39.70	1	121	0.82%
2018/08/17	2	42.23	2	42.10	42.15	0	267	0.00%
2018/08/13	10	46.58	0	0.00	44.20	10	271	3.68%
2018/07/03	0	0.00	1	50.90	49.75	-1	616	-0.16%
2018/06/11	1	57.00	0	0.00	57.40	1	849	0.12%
2018/05/25	0	0.00	1	57.00	56.40	-1	822	-0.12%
2018/05/22	2	57.50	0	0.00	57.20	2	820	0.24%
2018/05/16	1	56.00	0	0.00	55.90	1	808	0.12%
2018/05/10	1	60.00	0	0.00	59.70	1	791	0.13%
2018/05/08	0	0.00	3	58.57	58.50	-3	742	-0.40%
2018/04/19	2	57.40	0	0.00	57.00	2	738	0.27%
2018/04/18	1	53.50	0	0.00	54.90	1	724	0.14%
2018/03/29	0	0.00	1	55.30	55.80	-1	597	-0.17%
2018/03/28	0	0.00	13.2	52.61	53.50	-13.2	548	-2.41%
2018/03/16	0	0.00	1	51.50	51.20	-1	412	-0.24%
2018/03/14	0	0.00	0.2	48.50	48.70	-0.2	387	-0.05%
2018/03/06	0	0.00	2	44.00	44.05	-2	360	-0.55%
2018/02/12	1	43.00	0	0.00	43.00	1	353	0.28%
2018/02/07	6	43.23	5	42.10	42.10	1	344	0.29%
2018/02/05	0	0.00	2	47.50	47.70	-2	329	-0.61%
2018/01/29	2	50.70	0.1	50.00	50.30	1.9	300	0.63%
2018/01/23	1	45.60	0	0.00	45.55	1	227	0.44%
2018/01/12	0	0.00	1	48.30	47.35	-1	200	-0.50%
2018/01/09	0	0.00	1	47.30	46.10	-1	168	-0.59%