昇達科 (3491)-兆豐-新竹券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
193.0
漲跌
▼4.5
漲幅
-2.28%
成交量
3,304張
產業
上櫃通信網路類股
528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

昇達科 (3491)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/29	2	198.00	8	193.44	193.00	-6	1,596	-0.38%
2024/04/26	6	197.67	4	197.50	197.50	2	1,546	0.13%
2024/04/25	6	198.00	3	200.28	197.00	3	1,503	0.20%
2024/04/24	5	188.88	26.2	190.11	196.50	-21.1	1,393	-1.51%
2024/04/23	1	181.00	1	183.96	179.50	0	1,200	0.00%
2024/04/22	1	177.50	0.1	177.50	179.50	0.9	1,154	0.08%
2024/04/19	9	181.89	3	182.00	182.50	6	1,113	0.54%
2024/04/18	4	182.25	6.1	178.93	180.50	-2.1	1,046	-0.20%
2024/04/17	7.1	176.51	9.3	181.96	180.50	-2.2	976	-0.23%
2024/04/16	2.2	167.85	0	0.00	171.00	2.2	887	0.25%
2024/04/15	16	174.78	23	174.78	170.50	-7	874	-0.80%
2024/04/12	0	0.00	2	169.50	168.50	-2	840	-0.24%
2024/04/11	0	0.00	10.1	166.21	167.50	-10.1	831	-1.22%
2024/04/09	1	166.00	0	0.00	166.50	1	836	0.12%
2024/04/08	1	171.50	1	172.00	172.00	0	808	0.00%
2024/04/03	1	169.00	1	172.00	168.00	0	787	0.00%
2024/04/02	0	171.00	0	0.00	170.00	0	781	0.00%
2024/04/01	1	167.00	0	0.00	169.50	1	749	0.13%
2024/03/29	2	158.00	0	0.00	158.00	2	711	0.28%
2024/03/27	0.1	160.00	0	0.00	158.50	0.1	714	0.01%
2024/03/20	0	0.00	2	162.00	160.00	-2	746	-0.27%
2024/03/14	5	150.00	0	0.00	149.50	5	777	0.64%
2024/03/08	0	0.00	2	162.00	156.00	-2	796	-0.25%
2024/03/07	2	166.25	2	172.50	166.00	0	777	0.00%
2024/03/06	14	172.14	27	172.50	172.00	-13	747	-1.74%
2024/03/04	3.1	166.53	8.3	167.08	164.00	-5.2	693	-0.75%
2024/03/01	0	0.00	1.3	162.62	162.00	-1.3	669	-0.19%
2024/02/27	0	0.00	1	163.00	160.50	-1	678	-0.15%
2024/02/23	0	0.00	1	162.50	161.00	-1	711	-0.14%
2024/02/22	0.1	163.50	0	0.00	163.00	0.1	741	0.01%
2024/02/16	0	0.00	1.2	158.75	160.50	-1.2	777	-0.15%
2024/02/01	2	159.25	0	0.00	157.00	2	860	0.23%
2024/01/25	2.1	163.47	0	0.00	161.00	2.1	1,009	0.21%
2024/01/18	1	154.00	0	0.00	154.50	1	1,449	0.07%
2024/01/17	2	161.50	0	0.00	156.00	2	1,474	0.14%
2024/01/15	1	161.50	0	0.00	162.00	1	1,514	0.07%
2024/01/05	0	0.00	6	160.17	162.00	-6	1,855	-0.32%
2024/01/03	1	156.50	0	0.00	157.50	1	1,894	0.05%
2023/12/28	0	0.00	2	161.50	162.50	-2	1,896	-0.11%
2023/12/27	0	0.00	4.2	163.00	163.00	-4.2	1,911	-0.22%
2023/12/22	0	0.00	1	165.00	162.50	-1	1,964	-0.05%
2023/12/21	0	0.00	1	163.50	163.00	-1	2,009	-0.05%
2023/12/19	1	161.00	0	0.00	161.50	1	2,144	0.05%
2023/12/18	1	162.50	0	0.00	162.50	1	2,147	0.05%
2023/12/15	0.2	165.00	0	0.00	163.50	0.2	2,153	0.01%
2023/12/14	3	169.67	0	166.00	166.00	3	2,162	0.14%
2023/12/12	1	168.00	0	0.00	168.00	1	2,195	0.05%
2023/12/11	0	0.00	0.1	166.50	166.00	-0.1	2,184	0.00%
2023/12/08	3.1	168.85	0	0.00	167.00	3.1	2,174	0.14%
2023/12/07	0	0.00	3	171.00	166.00	-3	2,149	-0.14%
2023/12/05	2	163.00	0	0.00	162.50	2	2,098	0.10%
2023/12/04	0	0.00	1.1	168.37	166.00	-1.1	2,095	-0.05%
2023/12/01	0.1	166.00	0	0.00	165.00	0.1	2,081	0.00%
2023/11/22	3	164.17	0	0.00	163.50	3	2,122	0.14%
2023/11/21	0	0.00	3	170.50	167.00	-3	2,098	-0.14%
2023/11/17	0	0.00	2	168.50	169.00	-2	2,046	-0.10%
2023/11/15	0	0.00	1	164.50	164.50	-1	2,036	-0.05%
2023/11/10	5	164.10	5	161.80	161.00	0	2,007	0.00%
2023/11/09	3	165.33	0	166.00	166.00	3	1,982	0.15%
2023/11/08	2.2	171.45	0.1	171.00	170.50	2.2	1,934	0.11%
2023/11/07	1.1	171.57	1	171.50	171.50	0.1	1,919	0.00%
2023/11/06	1	171.00	1	170.00	171.00	0	1,910	0.00%
2023/11/03	0	0.00	2	173.25	171.00	-2	1,890	-0.11%
2023/11/02	2	173.25	3	172.83	173.50	-1	1,866	-0.05%
2023/11/01	5	165.90	1.1	165.43	166.00	4	1,803	0.22%
2023/10/31	14.1	173.65	6	172.42	168.50	8.1	1,760	0.46%
2023/10/30	2	169.00	0	0.00	169.50	2	1,572	0.13%
2023/10/27	1	170.50	1.1	169.07	169.00	-0.1	1,579	0.00%
2023/10/26	4.1	171.38	2	172.25	168.50	2.1	1,522	0.14%
2023/10/25	0.2	169.00	0	0.00	168.50	0.2	1,415	0.01%
2023/10/24	5	167.40	5	169.80	171.50	0	1,391	0.00%
2023/10/23	1	167.00	4	166.88	166.50	-3	1,356	-0.22%
2023/10/20	1.2	165.83	0	0.00	164.00	1.2	1,344	0.09%
2023/10/19	6	167.50	3	167.00	167.00	3	1,333	0.22%
2023/10/18	2.2	167.94	2.1	169.51	171.00	0.2	1,285	0.01%
2023/10/17	35	170.91	37	173.73	170.50	-2	1,231	-0.16%
2023/10/16	21.3	172.23	39.6	173.34	169.00	-18.3	1,175	-1.56%
2023/10/13	10	166.25	2	166.25	166.00	8	1,069	0.75%
2023/10/12	10	160.50	0	0.00	160.50	10	1,028	0.97%
2023/10/11	0.1	156.00	0	0.00	158.00	0.1	1,014	0.00%
2023/10/05	0	0.00	1	156.00	156.00	-1	997	-0.10%
2023/10/04	1	157.00	1	155.50	156.50	0	1,011	0.00%
2023/10/03	2	158.25	2	155.50	155.50	0	1,020	0.00%
2023/10/02	2	157.50	0	0.00	159.00	2	1,011	0.20%
2023/09/28	0.1	155.00	0	0.00	154.50	0.1	1,018	0.01%
2023/09/27	5.3	157.02	0	0.00	156.50	5.3	1,015	0.52%
2023/09/26	3.6	163.85	2.1	163.80	162.50	1.5	993	0.16%
2023/09/25	1.1	169.20	11	167.86	169.50	-9.9	961	-1.03%
2023/09/22	0	0.00	1	157.00	158.50	-1	864	-0.12%
2023/09/21	0	0.00	0	153.50	153.00	0	877	0.00%
2023/09/19	0	0.00	0.1	154.00	154.50	-0.1	917	-0.01%
2023/09/18	1.1	157.06	1	158.50	155.50	0.1	926	0.01%
2023/09/07	1	149.50	0	0.00	149.50	1	867	0.12%
2023/08/31	1	157.00	1	157.50	157.00	0	882	0.00%
2023/08/30	0	0.00	3	158.50	156.00	-3	869	-0.35%
2023/08/25	0	146.00	0	0.00	147.50	0	824	0.00%
2023/08/24	0	146.50	1	148.00	146.50	-1	831	-0.12%
2023/08/23	0	145.00	0	144.00	144.00	0	840	0.00%
2023/08/22	1	144.50	0.1	144.50	144.00	0.9	863	0.11%
2023/08/21	0.1	143.50	1	147.00	145.00	-0.9	875	-0.11%
2023/08/18	0	140.00	0	0.00	138.50	0	887	0.00%
2023/08/17	0	0.00	1	141.00	142.00	-1	917	-0.11%
2023/08/16	1	136.00	1	137.50	141.00	0	950	0.00%
2023/08/15	0	140.00	2	139.75	139.00	-2	998	-0.20%
2023/08/11	0	139.25	0	0.00	138.50	0	1,022	0.00%
2023/08/10	0.2	136.50	0	0.00	136.50	0.2	1,029	0.02%
2023/08/08	2.1	142.00	0	0.00	141.00	2.1	1,024	0.20%
2023/08/02	5	150.60	2.1	147.62	148.00	2.9	1,046	0.28%
2023/08/01	4.1	153.17	6	158.17	154.00	-1.9	1,041	-0.19%
2023/07/31	0.1	146.00	0	0.00	145.50	0.1	1,005	0.00%
2023/07/26	2	147.50	0	0.00	147.00	2	1,048	0.19%
2023/07/24	2	152.00	0	0.00	153.50	2	1,073	0.19%
2023/07/21	0	0.00	1	150.00	151.50	-1	1,084	-0.09%
2023/07/19	2	150.75	0	0.00	150.50	2	1,130	0.18%
2023/07/18	1	152.00	0	0.00	152.00	1	1,164	0.09%
2023/07/13	0	0.00	1	155.00	152.50	-1	1,269	-0.08%
2023/07/11	2	153.00	14	151.57	154.50	-12	1,399	-0.86%
2023/07/10	2	155.50	0	0.00	155.50	2	1,455	0.14%
2023/07/07	6	158.83	0	0.00	161.00	6	1,530	0.39%
2023/07/06	6	162.08	1	160.50	160.50	5	1,555	0.32%
2023/07/04	1	165.50	0	0.00	166.50	1	1,626	0.06%
2023/06/29	1	170.50	0	0.00	168.50	1	2,118	0.05%
2023/06/28	2	166.00	0	0.00	163.50	2	2,099	0.10%
2023/06/27	1	166.00	0.5	170.50	167.00	0.5	2,113	0.02%
2023/06/26	0	0.00	1.2	166.58	166.00	-1.2	2,173	-0.05%
2023/06/19	0	0.00	1	163.00	162.00	-1	2,582	-0.04%
2023/06/16	0	0.00	2	162.00	163.50	-2	2,613	-0.08%
2023/06/15	2	161.00	4	160.38	162.00	-2	2,626	-0.08%
2023/06/14	1.1	162.17	0	0.00	162.00	1.1	2,663	0.04%
2023/06/12	2.1	163.76	0	0.00	164.00	2.1	2,911	0.07%
2023/06/09	1	170.00	0	0.00	169.50	1	3,014	0.03%
2023/06/08	0.5	172.00	0	0.00	169.50	0.5	3,223	0.02%
2023/06/06	3	169.33	1	169.50	168.50	2	3,643	0.05%
2023/05/31	0	0.00	2	174.50	173.50	-2	3,849	-0.05%
2023/05/30	1	174.00	1	174.50	172.50	0	3,898	0.00%
2023/05/29	0	0.00	3	175.33	176.50	-3	4,025	-0.07%
2023/05/26	2	169.00	5	169.70	170.00	-3	4,130	-0.07%
2023/05/25	0	0.00	1	173.00	172.00	-1	4,141	-0.02%
2023/05/24	3	173.33	0	0.00	173.50	3	4,144	0.07%
2023/05/23	0.3	176.00	2	176.75	176.00	-1.7	4,181	-0.04%
2023/05/22	1	172.00	2	172.50	172.00	-1	4,164	-0.02%
2023/05/19	13	171.65	3	171.17	171.50	10	4,139	0.24%
2023/05/18	3	166.83	3	168.67	165.50	0	4,094	0.00%
2023/05/17	1	164.00	2	165.00	165.00	-1	4,078	-0.02%
2023/05/16	1	163.50	1	164.00	162.50	0	4,095	0.00%
2023/05/12	0	0.00	1	161.50	161.50	-1	4,136	-0.02%
2023/05/11	1.1	159.46	1	157.50	158.00	0.1	4,145	0.00%
2023/05/10	1	163.00	0	0.00	163.00	1	4,139	0.02%
2023/05/09	1.1	160.23	0	161.00	163.00	1.1	4,131	0.03%
2023/05/08	0	0.00	0.1	165.00	165.50	-0.1	4,127	0.00%
2023/05/05	1.1	164.12	1	165.00	164.00	0.1	4,142	0.00%
2023/05/04	0	0.00	1	164.00	164.00	-1	4,158	-0.02%
2023/05/03	2	159.75	0.1	161.00	160.50	1.9	4,158	0.05%
2023/05/02	0.1	169.00	1	166.50	165.00	-0.9	4,156	-0.02%
2023/04/28	1	162.00	0	0.00	165.50	1	4,148	0.02%
2023/04/27	1	159.50	0	0.00	159.50	1	4,127	0.02%
2023/04/25	1	164.00	0	0.00	161.50	1	4,100	0.02%
2023/04/24	2	165.00	6	165.75	167.50	-4	4,072	-0.10%
2023/04/21	1	166.00	0.2	167.00	166.00	0.8	4,060	0.02%
2023/04/20	1	175.00	0	0.00	172.00	1	4,022	0.02%
2023/04/19	1	177.00	0	179.00	177.00	1	4,002	0.02%
2023/04/18	2	186.00	2.1	182.04	180.50	-0.1	3,973	0.00%
2023/04/17	3.1	184.01	6	186.42	181.00	-2.9	3,910	-0.07%
2023/04/13	8	178.50	1	182.48	176.00	7	3,775	0.19%
2023/04/12	5	188.00	6	185.83	185.50	-1	3,699	-0.03%
2023/04/11	1	181.00	0	0.00	183.00	1	3,611	0.03%
2023/04/07	4	180.00	0.1	180.50	179.50	3.9	3,559	0.11%
2023/04/06	0	0.00	0.1	179.25	178.50	-0.1	3,554	0.00%
2023/03/31	19	183.18	24	183.27	175.00	-5	3,468	-0.14%
2023/03/30	0	0.00	2.6	172.98	175.00	-2.6	3,112	-0.08%
2023/03/29	9	168.33	9.1	166.59	166.00	-0.1	3,048	0.00%
2023/03/28	6.6	166.78	5	167.00	167.50	1.6	3,054	0.05%
2023/03/27	2	166.75	1	172.49	172.00	1	3,031	0.03%
2023/03/24	1.1	174.88	0.1	175.50	173.50	1	2,968	0.03%
2023/03/23	2.1	177.00	11.1	174.67	173.00	-9.1	2,888	-0.31%
2023/03/22	1	170.00	6	169.33	170.00	-5	2,630	-0.19%
2023/03/21	1	162.00	0	0.00	162.50	1	2,556	0.04%
2023/03/20	10	162.00	10	161.50	162.00	0	2,536	0.00%
2023/03/17	1	166.50	0	0.00	161.50	1	2,545	0.04%
2023/03/16	10	162.50	11.1	164.78	162.50	-1.1	2,514	-0.04%
2023/03/15	4.2	166.40	3.4	171.97	166.00	0.8	2,548	0.03%
2023/03/14	2.2	168.52	4	171.13	168.00	-1.8	2,442	-0.07%
2023/03/13	4.2	166.26	4	171.25	173.00	0.2	2,377	0.01%
2023/03/10	10.2	168.02	2	169.25	164.00	8.2	2,257	0.36%
2023/03/09	3	168.00	73	162.97	173.50	-70	2,112	-3.31%
2023/03/08	71	157.47	14	158.04	158.00	57	2,066	2.76%
2023/03/07	9	152.00	0	0.00	151.00	9	2,078	0.43%
2023/03/06	2	156.75	1	158.00	156.50	1	2,044	0.05%
2023/03/03	0	0.00	2	154.50	155.50	-2	1,985	-0.10%
2023/03/01	11	155.86	11	156.95	155.00	0	1,923	0.00%
2023/02/24	2	150.50	4	151.13	149.50	-2	1,792	-0.11%
2023/02/23	1	145.00	1	146.00	146.00	0	1,678	0.00%
2023/02/22	1	142.00	0	0.00	142.50	1	1,661	0.06%
2023/02/21	2	145.25	2	146.00	144.50	0	1,668	0.00%
2023/02/20	1	143.50	0	0.00	143.00	1	1,715	0.06%
2023/02/17	1	142.00	2	142.25	143.50	-1	1,770	-0.06%
2023/02/16	0	0.00	1.1	142.91	143.00	-1.1	1,825	-0.06%
2023/02/15	1	139.50	0	0.00	139.50	1	1,891	0.05%
2023/02/14	1	143.50	1	142.50	140.50	0	1,903	0.00%
2023/02/13	1	141.00	3	142.50	143.50	-2	1,905	-0.10%
2023/02/10	3	136.50	0	0.00	136.00	3	1,901	0.16%
2023/02/03	0	144.50	0	0.00	139.50	0	2,016	0.00%
2023/02/02	0	0.00	2	144.50	143.50	-2	2,005	-0.10%
2023/02/01	0.1	141.00	0	0.00	140.00	0.1	1,990	0.00%
2023/01/31	1	140.50	0	0.00	140.00	1	1,996	0.05%
2023/01/30	0	0.00	4	138.88	140.00	-4	1,999	-0.20%
2023/01/17	0	0.00	1	133.00	134.00	-1	1,998	-0.05%
2023/01/13	0.1	132.00	0	0.00	131.50	0.1	2,052	0.00%
2023/01/11	6	135.00	0	0.00	134.00	6	2,172	0.28%
2023/01/09	1	135.00	0	0.00	134.50	1	2,237	0.04%
2023/01/05	1.1	132.10	0	0.00	131.50	1.1	2,299	0.05%
2022/12/28	1	135.00	0	0.00	134.00	1	2,478	0.04%
2022/12/27	4	142.25	4	140.50	140.00	0	2,484	0.00%
2022/12/26	0	0.00	7	139.64	142.50	-7	2,484	-0.28%
2022/12/23	0	0.00	2	136.00	136.50	-2	2,460	-0.08%
2022/12/16	1	132.50	0	0.00	137.50	1	2,536	0.04%
2022/12/15	2	137.49	2	136.00	136.00	0	2,540	0.00%
2022/12/14	3	137.50	3	137.50	138.00	0	2,551	0.00%
2022/12/13	2	138.50	2	141.00	135.50	0	2,580	0.00%
2022/12/09	2	137.75	0	0.00	138.00	2	2,663	0.08%
2022/12/08	2.1	140.52	0	0.00	140.50	2.1	2,717	0.08%
2022/12/07	9	144.56	14	145.79	140.00	-5	2,731	-0.18%
2022/12/06	8	147.69	7.1	148.14	147.00	0.9	2,655	0.03%
2022/12/05	5	145.80	5	148.38	146.00	0	2,591	0.00%
2022/12/02	3	145.67	2.1	146.97	147.00	0.9	2,559	0.04%
2022/12/01	3	141.17	5	142.30	144.50	-2	2,506	-0.08%
2022/11/30	14.2	138.89	4	139.13	137.50	10.2	2,474	0.41%
2022/11/29	3	132.50	9	132.67	135.50	-6	2,414	-0.25%
2022/11/28	2	125.00	2	126.00	127.00	0	2,458	0.00%
2022/11/25	1	125.50	0	0.00	124.50	1	2,510	0.04%
2022/11/23	2	127.00	2	124.50	124.50	0	2,602	0.00%
2022/11/21	1	128.50	1	125.00	126.00	0	2,739	0.00%
2022/11/18	0	0.00	1	128.50	126.00	-1	2,778	-0.04%
2022/11/17	0	0.00	1	127.50	128.50	-1	2,805	-0.04%
2022/11/16	8	127.13	3	128.50	126.50	5	2,871	0.17%
2022/11/15	0	0.00	1	136.50	135.00	-1	2,832	-0.04%
2022/11/14	1	133.00	0	0.00	133.00	1	2,900	0.03%
2022/11/11	4	124.25	1.3	126.38	124.00	2.7	2,912	0.09%
2022/11/09	1	122.00	0	0.00	122.50	1	2,989	0.03%
2022/11/02	0	0.00	0.1	119.50	119.50	-0.1	3,502	0.00%
2022/11/01	1.1	119.50	1	122.00	119.50	0.1	3,652	0.00%
2022/10/28	0	0.00	1	110.00	110.00	-1	3,749	-0.03%
2022/10/26	0	0.00	1	112.00	111.00	-1	4,143	-0.02%
2022/10/24	0	0.00	0	113.00	112.00	0	4,354	0.00%
2022/10/21	1.4	111.90	1	116.50	111.50	0.4	4,502	0.01%
2022/10/20	1	115.98	1.1	115.17	115.50	0	4,538	0.00%
2022/10/19	3.1	125.46	3	125.50	120.50	0.1	4,539	0.00%
2022/10/17	0	115.00	1	115.00	122.50	-1	4,489	-0.02%
2022/10/14	0	0.00	1	121.50	123.50	-1	4,512	-0.02%
2022/10/13	0.1	123.00	2	121.50	116.00	-2	4,537	-0.04%
2022/10/12	0	0.00	1	124.00	125.00	-1	4,543	-0.02%
2022/10/11	2.3	125.37	3	124.83	127.00	-0.7	4,555	-0.01%
2022/10/07	0.3	134.50	0	0.00	135.00	0.3	4,555	0.01%
2022/09/28	0.4	140.25	0	141.00	137.50	0.3	5,130	0.01%
2022/09/27	0	148.00	1	142.50	147.50	-1	5,130	-0.02%
2022/09/26	0	0.00	1	152.50	143.50	-1	5,131	-0.02%
2022/09/23	1	156.00	0	0.00	153.50	1	5,142	0.02%
2022/09/21	1	154.00	0	0.00	153.00	1	5,139	0.02%
2022/09/20	2	153.50	0	0.00	155.50	2	5,150	0.04%
2022/09/16	0	0.00	10	148.10	152.50	-10	5,239	-0.19%
2022/09/15	9.3	153.24	33	158.35	149.00	-23.7	5,231	-0.45%
2022/09/14	3	158.33	67	159.14	158.50	-64	5,260	-1.22%
2022/09/13	2	161.00	0	0.00	161.00	2	5,409	0.04%
2022/09/08	2	164.00	2	163.00	164.00	0	5,602	0.00%
2022/09/07	1	160.00	0	0.00	160.00	1	5,685	0.02%
2022/09/06	7	164.43	2	165.00	163.00	5	5,881	0.09%
2022/09/05	4	172.50	0	0.00	170.00	4	6,038	0.07%
2022/09/02	1	180.00	1	180.00	176.00	0	6,005	0.00%
2022/09/01	4	174.88	1	181.00	174.00	3	5,881	0.05%
2022/08/31	0	0.00	3	179.33	180.00	-3	5,852	-0.05%
2022/08/30	2	173.50	0	0.00	174.50	2	5,890	0.03%
2022/08/29	1	168.00	3	168.33	169.50	-2	5,983	-0.03%
2022/08/26	4	175.25	9	180.39	173.50	-5	5,984	-0.08%
2022/08/25	0	0.00	7	176.07	175.00	-7	5,885	-0.12%
2022/08/24	3	173.00	0	0.00	173.00	3	5,889	0.05%
2022/08/23	6	172.92	13	172.04	172.50	-7	5,924	-0.12%
2022/08/22	8	173.63	5	172.50	170.00	3	5,924	0.05%
2022/08/19	3	176.00	1.1	176.57	179.50	2	5,947	0.03%
2022/08/17	5	169.00	3	167.50	167.50	2	5,779	0.03%
2022/08/16	5	172.00	3	170.00	169.50	2	5,806	0.03%
2022/08/15	2	170.75	2	171.50	171.50	0	5,701	0.00%
2022/08/12	8	171.38	4	170.00	171.00	4	5,614	0.07%
2022/08/11	1	170.50	0	0.00	170.50	1	5,511	0.02%
2022/08/10	2	166.25	1	169.44	164.50	1	5,417	0.02%
2022/08/09	28	171.82	4.1	170.48	168.00	23.9	5,347	0.45%
2022/08/08	104.1	165.78	4	167.50	170.00	100.1	5,179	1.93%	大買/
2022/08/05	0	0.00	1	161.50	162.50	-1	5,029	-0.02%
2022/08/04	1	156.50	5	157.00	159.50	-4	4,991	-0.08%
2022/08/03	12.1	165.35	7.1	166.94	159.50	5	4,896	0.10%
2022/08/02	0	0.00	2	162.00	163.50	-2	4,624	-0.04%
2022/08/01	4	164.25	2	161.50	161.50	2	4,579	0.04%
2022/07/29	3	160.83	2	162.00	161.00	1	4,486	0.02%
2022/07/28	74	158.66	69	159.77	159.00	5	4,410	0.11%
2022/07/27	3	150.50	3	152.00	151.50	0	4,254	0.00%
2022/07/26	5	148.80	13	147.85	146.50	-8	4,206	-0.19%
2022/07/22	1	153.00	0	0.00	153.00	1	4,242	0.02%
2022/07/21	19	157.50	1	157.50	157.50	18	4,252	0.42%
2022/07/20	6	152.00	6	150.42	152.00	0	4,242	0.00%
2022/07/19	10	154.00	10	154.00	152.00	0	4,229	0.00%
2022/07/18	1	159.50	1	162.00	157.00	0	4,261	0.00%
2022/07/15	0	0.00	1	157.50	157.50	-1	4,251	-0.02%
2022/07/13	11.1	161.35	11.1	163.12	156.00	0	4,166	0.00%
2022/07/12	2	150.00	9	150.82	153.50	-7	4,049	-0.17%
2022/07/11	10	154.25	30	152.23	155.00	-20	4,060	-0.49%
2022/07/08	13.1	147.74	3.3	150.01	152.50	9.8	3,974	0.25%
2022/07/07	1	134.50	2	137.50	139.00	-1	3,924	-0.03%
2022/07/06	1.1	130.93	0	0.00	126.50	1.1	3,872	0.03%
2022/07/05	0	0.00	2	135.00	137.00	-2	3,871	-0.05%
2022/07/04	0.1	141.71	0	0.00	138.00	0.1	3,995	0.00%
2022/07/01	0.1	148.00	0	0.00	140.00	0.1	4,071	0.00%
2022/06/30	2	157.25	0.2	159.44	152.50	1.8	4,110	0.04%
2022/06/29	1.2	159.15	2	165.00	165.00	-0.9	4,217	-0.02%
2022/06/28	6	163.25	5.1	165.48	162.00	0.9	4,276	0.02%
2022/06/27	2	165.00	1.5	166.25	167.50	0.5	4,341	0.01%
2022/06/24	155.2	158.01	4	155.88	162.00	151.2	4,401	3.43%	大買/鉅額交易
2022/06/23	0.1	155.50	1	160.00	158.50	-0.9	4,475	-0.02%
2022/06/22	5.2	159.87	18	157.97	157.50	-12.8	4,737	-0.27%
2022/06/21	13.1	172.68	16	171.22	174.50	-2.9	4,993	-0.06%
2022/06/20	5	174.30	0.1	174.90	175.00	5	4,977	0.10%
2022/06/17	11.1	172.73	15.1	172.77	174.00	-4.1	4,936	-0.08%
2022/06/16	1.1	169.50	4.2	173.21	169.00	-3.1	4,982	-0.06%
2022/06/15	7.2	175.56	5.1	176.32	169.50	2.1	5,024	0.04%
2022/06/14	17.1	172.03	10	171.95	173.00	7.1	4,864	0.14%
2022/06/13	2.1	163.09	1	161.50	165.50	1.1	4,663	0.02%
2022/06/08	3	167.83	8.1	168.49	168.00	-5.1	4,627	-0.11%
2022/06/07	6.1	166.30	0.1	167.50	168.00	6	4,564	0.13%
2022/06/06	3	158.50	0	0.00	157.50	3	4,476	0.07%
2022/06/02	2	156.25	0	155.50	156.00	2	4,511	0.04%
2022/06/01	0.1	156.00	0	0.00	156.50	0.1	4,580	0.00%
2022/05/31	1	161.50	4	161.38	158.00	-3	4,717	-0.06%
2022/05/30	1.1	157.52	2.1	157.74	157.50	-1	4,666	-0.02%
2022/05/27	19.1	151.16	25	151.78	150.50	-6	4,616	-0.13%
2022/05/26	0	0.00	1	143.50	143.50	-1	4,578	-0.02%
2022/05/24	2	142.00	0.1	141.00	138.00	1.9	4,635	0.04%
2022/05/23	0.1	146.00	0	0.00	142.50	0.1	4,598	0.00%
2022/05/20	1	142.50	2	142.50	142.50	-1	4,629	-0.02%
2022/05/19	0	0.00	1	145.00	145.00	-1	4,642	-0.02%
2022/05/18	10	142.61	0	0.00	142.00	10	4,660	0.22%
2022/05/17	0	0.00	1	137.50	139.50	-1	4,660	-0.02%
2022/05/16	0	0.00	5	137.40	137.50	-5	4,696	-0.11%
2022/05/12	0	0.00	1	131.50	130.50	-1	4,779	-0.02%
2022/05/11	5	134.50	5	136.00	135.00	0	4,842	0.00%
2022/05/10	2	137.25	1	136.00	140.00	1	4,924	0.02%
2022/05/09	3	135.83	4	136.50	136.00	-1	5,033	-0.02%
2022/05/06	7	144.71	5	143.70	146.00	2	5,039	0.04%
2022/05/05	37	155.97	34	156.56	152.00	3	5,093	0.06%
2022/05/04	0	0.00	1	148.50	150.50	-1	5,156	-0.02%
2022/05/03	0	149.00	1	149.00	149.50	-1	5,246	-0.02%
2022/04/29	4	150.00	0	0.00	148.50	4	5,309	0.08%
2022/04/28	4	149.88	3	149.00	145.00	1	5,334	0.02%
2022/04/27	0	0.00	4	147.38	155.00	-4	5,350	-0.07%
2022/04/26	1	152.50	8.1	156.48	151.50	-7.1	5,405	-0.13%
2022/04/25	0.1	155.00	1	153.50	156.00	-1	5,505	-0.02%
2022/04/22	6	164.42	4	162.51	161.00	2	5,508	0.04%
2022/04/21	3	170.50	3	168.00	173.50	0	5,521	0.00%
2022/04/20	4	169.75	0	0.00	170.50	4	5,570	0.07%
2022/04/19	3	172.00	3	172.00	170.50	0	5,625	0.00%
2022/04/18	0.3	168.00	1	170.00	167.00	-0.7	5,661	-0.01%
2022/04/15	2	164.50	2	165.75	166.00	0	5,602	0.00%
2022/04/14	0.1	183.00	1	185.00	182.00	-1	5,580	-0.02%
2022/04/13	2	183.25	1	182.00	180.00	1	5,552	0.02%
2022/04/12	0	0.00	0.1	178.50	181.00	-0.1	5,533	0.00%
2022/04/08	2.1	190.23	1	191.50	191.50	1.1	5,460	0.02%
2022/04/07	2.1	188.21	3	192.63	185.50	-0.9	5,316	-0.02%
2022/04/06	8	191.56	9.3	193.46	194.50	-1.3	5,224	-0.02%
2022/04/01	11	193.04	11	191.18	188.50	0	5,154	0.00%
2022/03/31	14.1	190.98	13	189.88	190.00	1.1	5,047	0.02%
2022/03/30	4.1	194.76	6.1	194.15	191.50	-2	4,984	-0.04%
2022/03/29	24.2	193.47	26	192.38	192.50	-1.8	4,939	-0.04%
2022/03/28	18	191.56	28	194.57	196.00	-10	5,141	-0.19%
2022/03/25	42	194.36	27	195.70	193.00	15	5,235	0.29%
2022/03/24	42	188.28	53	186.96	189.50	-11	5,126	-0.21%
2022/03/23	43	176.33	44	179.02	178.50	-1	5,043	-0.02%
2022/03/22	11	167.82	13	170.46	172.00	-2	5,159	-0.04%
2022/03/21	32	169.45	35	171.48	170.00	-3	5,398	-0.06%
2022/03/18	20	165.30	12	162.14	166.00	8	5,608	0.14%
2022/03/17	1.1	157.88	1	156.50	161.50	0.1	5,845	0.00%
2022/03/15	0	0.00	0	147.00	143.00	0	6,282	0.00%
2022/03/14	3	152.50	3	150.67	152.00	0	6,503	0.00%
2022/03/11	2	149.01	2	151.50	150.50	0	6,564	0.00%
2022/03/10	0	151.00	1	151.50	153.00	-1	6,588	-0.01%
2022/03/09	8	146.06	8	144.88	147.00	0	6,593	0.00%
2022/03/08	0	144.50	1	141.00	142.00	-1	6,692	-0.01%
2022/03/07	0	0.00	0	151.50	146.00	0	6,859	0.00%
2022/03/04	6.1	168.49	8	166.06	161.00	-2	6,884	-0.03%
2022/03/03	0	159.50	1	159.00	158.00	-1	6,781	-0.01%
2022/03/02	0	157.50	0	0.00	157.00	0	6,852	0.00%
2022/03/01	1	158.00	0	0.00	158.00	1	7,028	0.01%
2022/02/24	2	152.26	3	152.83	147.00	-1	7,251	-0.01%
2022/02/23	1	155.50	0	0.00	158.00	1	7,316	0.01%
2022/02/22	1	157.00	2.1	157.10	155.50	-1.1	7,547	-0.01%
2022/02/21	3	162.33	1	161.50	161.50	2	7,606	0.03%
2022/02/18	1	162.50	0	0.00	164.00	1	7,746	0.01%
2022/02/17	0	0.00	1	159.50	162.50	-1	7,779	-0.01%
2022/02/16	2	164.25	1	161.51	160.50	1	7,840	0.01%
2022/02/15	0	0.00	5	159.10	157.50	-5	7,863	-0.06%
2022/02/14	1.3	160.23	0	0.00	159.00	1.3	7,875	0.02%
2022/02/11	4	166.75	3	166.97	169.50	1	7,904	0.01%
2022/02/10	19	174.08	19	171.03	168.00	0	7,850	0.00%
2022/02/09	4	168.78	2	168.75	168.00	2	7,817	0.03%
2022/02/08	3	162.33	2	163.00	162.00	1	7,739	0.01%
2022/02/07	11.2	162.43	13	161.88	166.50	-1.9	7,761	-0.02%
2022/01/26	5	168.00	2	166.25	167.00	3	7,763	0.04%
2022/01/25	9	176.17	9	174.50	165.00	0	8,010	0.00%
2022/01/24	79	175.62	81	176.00	182.00	-2	8,091	-0.02%
2022/01/21	26	181.65	24	182.40	178.00	2	8,263	0.02%
2022/01/20	6	189.00	6	188.67	185.50	0	8,419	0.00%
2022/01/18	10	203.25	11	204.59	196.50	-1	8,322	-0.01%
2022/01/17	1	194.00	1.1	195.00	194.50	-0.1	8,188	0.00%
2022/01/14	2	189.75	2	188.00	195.00	0	8,172	0.00%
2022/01/13	33	185.91	34	186.53	190.00	-1	8,114	-0.01%
2022/01/12	2	184.50	2	180.00	183.00	0	8,051	0.00%
2022/01/11	11	188.32	0	188.00	182.50	11	8,002	0.14%
2022/01/10	5	188.31	4	193.25	202.50	1	7,932	0.01%
2022/01/07	5	195.20	1	190.07	189.50	4	7,931	0.05%
2022/01/05	2	209.75	2	215.00	211.50	0	7,914	0.00%
2022/01/04	0	0.00	1	211.50	213.00	-1	7,936	-0.01%
2022/01/03	0	0.00	6	211.00	212.00	-6	7,925	-0.08%
2021/12/30	6	211.51	1	214.00	214.50	5	7,919	0.06%
2021/12/29	1	209.00	0	0.00	209.00	1	7,918	0.01%
2021/12/28	1	211.00	2	212.50	211.00	-1	7,912	-0.01%
2021/12/27	0	0.00	2	214.25	215.00	-2	7,905	-0.03%
2021/12/24	0	0.00	11	216.23	211.00	-11	7,896	-0.14%
2021/12/23	7.1	212.58	6	213.17	213.50	1.1	7,881	0.01%
2021/12/22	44	220.51	46	222.11	220.50	-2	7,867	-0.03%
2021/12/21	19	213.74	18	213.81	213.00	1	7,563	0.01%
2021/12/20	6	214.25	14.1	213.69	208.00	-8.1	7,314	-0.11%
2021/12/17	18.1	213.57	3	211.83	217.50	15.1	7,101	0.21%
2021/12/16	28	209.09	34	209.47	216.00	-6	6,839	-0.09%
2021/12/15	6	190.92	5	195.20	196.50	1	6,588	0.02%
2021/12/14	31	196.65	18	192.36	194.50	13	6,288	0.21%
2021/12/13	97	198.29	101	197.22	204.50	-4	5,920	-0.07%	大賣/
2021/12/10	21	184.90	15	188.67	186.00	6	5,557	0.11%
2021/12/09	4	180.25	14	178.37	177.50	-10	5,176	-0.19%
2021/12/08	57	181.23	62	179.76	182.50	-5	5,027	-0.10%
2021/12/07	2	169.25	0	169.00	166.00	2	4,775	0.04%
2021/12/06	6.1	166.08	0	0.00	165.00	6.1	4,693	0.13%
2021/12/03	2	161.00	2	159.50	162.00	0	4,643	0.00%
2021/12/02	4	164.12	8	160.32	160.00	-4	4,593	-0.09%
2021/12/01	11	155.05	2	161.50	160.00	9	4,451	0.20%
2021/11/30	4	169.80	16	176.31	168.00	-12	4,211	-0.28%
2021/11/29	2	166.75	1	164.50	170.00	1	4,107	0.02%
2021/11/26	86.4	168.81	88	168.99	170.00	-1.6	4,028	-0.04%
2021/11/25	13.6	182.02	10	184.84	175.00	3.6	3,948	0.09%
2021/11/24	9	176.11	20	176.70	183.00	-11	3,734	-0.29%
2021/11/23	8	169.75	3.2	167.71	166.50	4.9	3,525	0.14%
2021/11/22	8	175.31	1.2	176.42	173.00	6.8	3,419	0.20%
2021/11/19	5.1	173.72	8	170.00	180.00	-3	3,292	-0.09%
2021/11/18	7	168.86	2.4	166.04	164.00	4.6	3,025	0.15%
2021/11/17	4	169.13	2.3	165.41	171.00	1.7	2,917	0.06%
2021/11/16	1	179.50	21	176.10	179.00	-20	2,747	-0.73%
2021/11/15	1	175.00	1.1	180.00	180.00	-0.1	2,678	0.00%
2021/11/12	0	0.00	3	161.83	164.00	-3	2,580	-0.12%
2021/11/11	2	151.00	0.1	148.00	152.50	1.9	2,493	0.08%
2021/11/10	19.1	153.05	28	151.50	154.50	-8.9	2,433	-0.37%
2021/11/09	13	148.08	0.1	146.00	145.00	12.9	2,330	0.55%
2021/11/08	12	150.67	1.2	150.83	150.00	10.8	2,286	0.47%
2021/11/05	6.2	144.19	6	143.00	144.50	0.2	2,213	0.01%
2021/11/04	8	147.38	7.1	146.72	140.50	0.9	2,155	0.04%
2021/11/03	10.1	140.67	8	141.38	145.00	2.1	2,053	0.10%
2021/11/02	123.1	136.68	112.1	137.38	132.00	11	1,962	0.56%	大買/大賣/
2021/11/01	6	134.50	5	131.80	136.50	1	1,616	0.06%
2021/10/29	143	118.27	194	119.70	124.50	-51	1,427	-3.57%	大買/大賣/
2021/10/28	3.1	112.69	36	113.01	113.50	-32.9	1,172	-2.81%
2021/10/27	0	0.00	51	103.50	103.50	-51	946	-5.39%
2021/10/26	1	92.60	0	0.00	94.30	1	880	0.11%
2021/10/25	1	92.10	0	0.00	92.40	1	858	0.12%
2021/10/22	0	92.50	0	0.00	92.10	0	854	0.00%
2021/10/21	0	0.00	6.1	89.79	89.70	-6.1	874	-0.70%
2021/10/20	3	90.43	2	90.30	90.30	1	844	0.12%
2021/10/19	6	89.25	0	0.00	89.00	6	807	0.74%
2021/10/15	4	84.00	12	83.83	85.00	-8	750	-1.07%
2021/10/14	13	83.12	13	82.94	83.30	0	724	0.00%
2021/10/13	0	0.00	2	81.15	83.00	-2	692	-0.29%
2021/10/12	6	79.42	3	79.73	80.20	3	649	0.46%
2021/10/04	2	75.80	0	0.00	74.70	2	590	0.34%
2021/09/30	0	0.00	1	76.70	77.70	-1	567	-0.18%
2021/09/29	1	80.00	3	77.30	77.50	-2	556	-0.36%
2021/09/27	5	78.18	0	0.00	78.10	5	501	1.00%
2021/09/23	0	0.00	1.1	78.30	78.50	-1.1	466	-0.23%
2021/09/17	0	0.00	3	75.70	76.60	-3	401	-0.75%
2021/09/16	1	76.20	0	0.00	74.30	1	383	0.26%
2021/09/15	7	76.30	6	76.33	76.40	1	369	0.27%
2021/08/31	0	0.00	1	74.00	74.00	-1	296	-0.34%
2021/08/17	0	0.00	1	68.00	67.80	-1	265	-0.38%
2021/08/10	0	0.00	1	70.40	70.70	-1	261	-0.38%
2021/08/06	1	72.30	3	73.80	72.70	-2	262	-0.76%
2021/08/04	0	0.00	1	69.80	70.10	-1	261	-0.38%
2021/07/28	0	0.00	1	67.30	68.50	-1	263	-0.38%
2021/07/27	5	72.48	3	70.00	72.00	2	258	0.78%
2021/07/26	2	68.20	0	0.00	68.70	2	210	0.95%
2021/07/06	0	0.00	5	69.50	69.50	-5	241	-2.07%
2021/06/21	1	65.30	0	0.00	65.20	1	275	0.36%
2021/06/02	3	66.87	0	0.00	66.00	3	303	0.99%
2021/05/17	0	0.00	8	59.25	59.20	-8	367	-2.18%
2021/05/13	0	0.00	3	59.80	63.00	-3	365	-0.82%
2021/05/12	0	0.00	1	63.60	61.80	-1	360	-0.28%
2021/04/29	2	73.85	0	0.00	73.40	2	355	0.56%
2021/04/28	1	73.50	0	0.00	74.20	1	377	0.27%
2021/04/23	3	72.70	0	0.00	72.60	3	464	0.65%
2021/04/22	3	74.90	0	0.00	73.20	3	461	0.65%
2021/04/21	1.2	75.41	0	0.00	75.30	1.2	457	0.25%
2021/04/20	1.2	75.57	0	0.00	76.00	1.2	457	0.25%
2021/04/19	2.4	75.93	0	0.00	76.00	2.4	457	0.53%
2021/04/15	0.3	73.50	0	0.00	73.10	0.3	453	0.06%
2021/04/13	0	0.00	1	75.60	74.00	-1	448	-0.22%
2021/04/12	1	75.60	0	0.00	75.60	1	444	0.23%
2021/04/09	1	76.00	0	0.00	74.90	1	439	0.23%
2021/04/08	1	76.50	1	76.20	75.60	0	433	0.00%
2021/03/16	0	0.00	1	75.90	76.00	-1	394	-0.25%
2021/03/05	0	0.00	1	76.30	75.60	-1	403	-0.25%
2021/02/26	0	0.00	3	77.33	77.60	-3	402	-0.75%
2021/02/23	0	0.00	2	77.80	78.40	-2	398	-0.50%
2021/01/29	0	0.00	1	70.60	70.10	-1	358	-0.28%
2021/01/27	1	70.90	2	71.10	70.80	-1	353	-0.28%
2021/01/26	2	71.60	0	0.00	70.90	2	346	0.58%
2021/01/25	1	70.90	0	0.00	71.70	1	343	0.29%
2021/01/22	6	71.58	1	71.90	71.80	5	337	1.48%
2021/01/21	3	73.17	2	73.00	72.50	1	332	0.30%
2021/01/20	3	79.73	4	78.20	76.90	-1	310	-0.32%
2021/01/19	5	80.14	2	78.95	80.90	3	266	1.12%
2021/01/11	6	74.00	1	73.00	74.10	5	207	2.42%
2021/01/06	1	72.30	0	0.00	72.00	1	199	0.50%
2021/01/04	0	0.00	2	72.85	72.60	-2	196	-1.02%
2020/12/16	1	72.50	0	0.00	72.50	1	197	0.51%
2020/12/15	0	0.00	1	72.90	71.60	-1	197	-0.51%
2020/12/07	1	76.80	1	75.70	76.60	0	197	0.00%
2020/12/02	0	0.00	0.1	74.20	73.90	-0.1	186	-0.03%
2020/12/01	0	0.00	1	74.00	74.10	-1	187	-0.53%
2020/11/27	1	73.20	0	0.00	74.00	1	198	0.50%
2020/11/24	1	74.40	0	0.00	73.00	1	197	0.51%
2020/11/18	0.5	72.60	0	0.00	72.00	0.5	192	0.26%
2020/10/16	1	73.30	1	72.00	71.50	0	285	0.00%
2020/09/15	1	74.60	1	74.50	74.60	0	597	0.00%
2020/09/08	2	74.90	2	74.85	74.80	0	613	0.00%
2020/09/03	1	79.80	0	0.00	79.10	1	628	0.16%
2020/09/02	0	0.00	1	79.50	80.50	-1	631	-0.16%
2020/08/31	0	0.00	1	77.50	77.50	-1	652	-0.15%
2020/08/27	0	0.00	1	77.80	77.40	-1	661	-0.15%
2020/08/26	1	77.70	0	0.00	77.80	1	668	0.15%
2020/08/24	1	76.70	0	0.00	77.00	1	672	0.15%
2020/08/20	10	73.62	0	0.00	73.90	10	679	1.47%
2020/08/18	0	0.00	2	79.00	78.80	-2	669	-0.30%
2020/08/17	0	0.00	1	79.90	79.80	-1	670	-0.15%
2020/08/12	3	80.87	0	0.00	80.70	3	672	0.45%
2020/08/11	0	0.00	3	79.40	79.30	-3	673	-0.45%
2020/08/10	1	81.80	1	81.60	80.90	0	673	0.00%
2020/08/07	0	0.00	0.2	81.90	81.80	-0.2	675	-0.03%
2020/08/06	0	0.00	2	83.30	82.80	-2	675	-0.30%
2020/08/04	1	83.40	1	83.20	83.50	0	684	0.00%
2020/08/03	1	83.20	0	0.00	83.20	1	684	0.15%
2020/07/30	2	80.30	0	0.00	80.30	2	677	0.30%
2020/07/20	0	0.00	1	78.90	79.60	-1	693	-0.14%
2020/07/17	1	80.60	0	0.00	79.00	1	691	0.14%
2020/07/16	0	0.00	1	81.40	81.10	-1	691	-0.14%
2020/07/14	1	85.80	0	0.00	85.40	1	684	0.15%
2020/07/13	0	0.00	1	86.10	86.40	-1	684	-0.15%
2020/07/10	1	85.90	0	0.00	85.50	1	687	0.15%
2020/07/09	0	0.00	3	87.30	87.50	-3	682	-0.44%
2020/07/03	1	90.40	1	89.60	89.40	0	628	0.00%
2020/07/02	3	87.83	0	0.00	87.60	3	614	0.49%
2020/07/01	3	88.27	3	87.73	87.00	0	612	0.00%
2020/06/30	0	0.00	3	85.47	85.60	-3	602	-0.50%
2020/06/29	2	85.00	0	0.00	85.10	2	596	0.34%
2020/06/19	0	0.00	2	82.50	81.60	-2	482	-0.41%
2020/06/15	0	0.00	2	79.50	79.30	-2	505	-0.40%
2020/06/05	0	0.00	0.1	80.00	80.00	-0.1	523	-0.01%
2020/05/11	0	0.00	20	76.65	77.10	-20	552	-3.62%
2020/05/08	0	0.00	20	75.33	75.40	-20	547	-3.66%
2020/05/07	0	0.00	20	75.10	75.40	-20	550	-3.63%
2020/04/28	0	0.00	1	75.60	74.60	-1	587	-0.17%
2020/04/22	1	70.20	0	0.00	70.50	1	594	0.17%
2020/04/20	0	0.00	0.1	72.00	72.00	-0.1	590	-0.01%
2020/04/17	1	73.40	0	0.00	72.80	1	588	0.17%
2020/04/08	1	70.70	0	0.00	71.30	1	587	0.17%
2020/03/26	1	64.80	0	0.00	66.00	1	671	0.15%
2020/03/19	31	55.39	0	0.00	54.10	31	654	4.74%
2020/03/17	19	61.46	2	61.70	61.30	17	639	2.66%
2020/03/16	10	65.04	0	0.00	64.50	10	635	1.57%
2020/03/13	1	64.40	0	0.00	66.80	1	633	0.16%
2020/03/09	10.5	79.53	0	0.00	78.30	10.5	615	1.70%
2020/03/05	0	0.00	10	82.50	82.30	-10	616	-1.62%
2020/03/04	0.5	81.50	0	0.00	81.50	0.5	615	0.08%
2020/03/02	5	78.80	2	79.30	80.00	3	622	0.48%
2020/02/26	0	0.00	1	81.40	81.60	-1	605	-0.17%
2020/02/24	0	0.00	1	82.50	81.20	-1	610	-0.16%
2020/02/18	0.5	81.20	0	0.00	81.00	0.5	644	0.08%
2020/02/17	0	0.00	1	81.40	81.30	-1	646	-0.15%
2020/02/12	1	81.80	8	81.50	81.30	-7	685	-1.02%
2020/02/11	6	79.93	0	0.00	80.00	6	686	0.87%
2020/02/10	3	79.50	0	0.00	79.10	3	699	0.43%
2020/02/07	21	80.66	0	0.00	80.60	21	704	2.98%
2020/02/06	1	82.70	0	0.00	82.40	1	721	0.14%
2020/02/05	0	0.00	1	81.20	81.30	-1	726	-0.14%
2020/02/04	0	0.00	1	81.80	81.30	-1	732	-0.14%
2020/02/03	2	76.95	4	76.40	79.50	-2	734	-0.27%
2020/01/31	5	79.20	10	80.87	80.80	-5	717	-0.70%
2020/01/30	5	81.50	0	0.00	81.20	5	719	0.69%
2020/01/14	10	91.00	3	91.30	91.80	7	795	0.88%
2020/01/10	3	89.30	0	0.00	89.00	3	812	0.37%
2020/01/09	0	0.00	2	89.90	89.70	-2	844	-0.24%
2020/01/08	3	89.50	0	0.00	89.60	3	851	0.35%
2020/01/07	1	90.70	0	0.00	90.60	1	884	0.11%
2020/01/03	1	93.50	0	0.00	93.40	1	895	0.11%
2019/12/31	3	93.80	0	0.00	93.80	3	951	0.32%
2019/12/30	0	0.00	1	94.00	94.00	-1	962	-0.10%
2019/12/27	2	95.25	2	95.90	95.20	0	965	0.00%
2019/12/26	4	95.60	4	96.80	95.40	0	966	0.00%
2019/12/25	0	0.00	2	95.80	96.30	-2	963	-0.21%
2019/12/24	1	93.00	0	0.00	94.60	1	948	0.11%
2019/12/20	1	91.90	0	0.00	91.90	1	944	0.11%
2019/12/18	1	92.40	1	92.80	92.10	0	972	0.00%
2019/12/17	5	92.10	0	0.00	92.10	5	981	0.51%
2019/12/11	5	92.00	0	0.00	92.00	5	1,035	0.48%
2019/12/10	5	92.20	0	0.00	92.30	5	1,054	0.47%
2019/12/03	0	0.00	1	89.50	90.00	-1	1,174	-0.09%
2019/11/29	5	90.70	0	0.00	90.20	5	1,341	0.37%
2019/11/27	0	0.00	1	91.50	91.30	-1	1,381	-0.07%
2019/11/21	1	91.00	0	0.00	91.00	1	1,543	0.06%
2019/11/20	1	90.10	1	90.90	91.10	0	1,688	0.00%
2019/11/19	1	89.30	1	89.00	89.50	0	1,721	0.00%
2019/11/18	1	87.80	0	0.00	87.70	1	1,772	0.06%
2019/11/11	6	88.08	3	88.20	88.90	3	1,999	0.15%
2019/11/07	1	93.40	2	92.50	92.70	-1	2,060	-0.05%
2019/11/06	1	94.80	0	0.00	94.70	1	2,122	0.05%
2019/11/05	1	94.90	0	0.00	94.80	1	2,159	0.05%
2019/11/01	0	0.00	5	94.32	94.70	-5	2,259	-0.22%
2019/10/31	0	0.00	1	95.00	95.20	-1	2,396	-0.04%
2019/10/29	6	95.73	0	0.00	95.80	6	2,639	0.23%
2019/10/24	2	98.10	0	0.00	97.80	2	2,914	0.07%
2019/10/23	3	96.83	2	95.50	97.80	1	3,121	0.03%
2019/10/22	1	95.40	0	0.00	95.00	1	3,101	0.03%
2019/10/21	1	93.70	0	0.00	94.60	1	3,158	0.03%
2019/10/17	1.5	93.87	0	0.00	93.80	1.5	3,206	0.05%
2019/10/16	1.5	92.37	1	92.10	92.50	0.5	3,177	0.02%
2019/10/15	2	92.10	1	91.80	92.10	1	3,174	0.03%
2019/10/14	0	0.00	1	96.00	95.10	-1	3,154	-0.03%
2019/10/09	2	94.85	2	95.00	95.00	0	3,151	0.00%
2019/10/08	2	97.10	0	0.00	94.40	2	3,156	0.06%
2019/10/04	1.5	100.00	0	0.00	100.50	1.5	3,105	0.05%
2019/10/03	1	101.50	0	0.00	101.00	1	3,121	0.03%
2019/10/01	0	0.00	1	101.50	100.50	-1	3,125	-0.03%
2019/09/27	6	100.58	1	101.00	101.00	5	3,132	0.16%
2019/09/26	5	104.00	6	104.08	104.00	-1	3,135	-0.03%
2019/09/24	0.5	103.00	0	0.00	103.50	0.5	3,180	0.02%
2019/09/19	3.9	100.87	1.1	101.45	101.00	2.8	3,158	0.09%
2019/09/18	0	0.00	2	101.00	101.50	-2	3,163	-0.06%
2019/09/17	2	100.50	2	100.50	100.00	0	3,165	0.00%
2019/09/16	3	100.17	4	101.00	101.50	-1	3,193	-0.03%
2019/09/12	10	104.00	0	0.00	103.50	10	3,203	0.31%
2019/09/10	16	103.63	2	103.50	103.50	14	3,196	0.44%
2019/09/09	1	109.00	1	110.50	110.00	0	3,149	0.00%
2019/09/06	3	109.83	1	109.00	109.00	2	3,135	0.06%
2019/09/05	21	111.48	1	111.50	111.00	20	3,112	0.64%
2019/09/04	6	108.83	0	0.00	110.00	6	3,082	0.19%
2019/09/03	14	112.61	30	112.07	109.00	-16	3,074	-0.52%
2019/08/30	1	108.00	1	108.50	107.00	0	2,939	0.00%
2019/08/29	4	105.88	0	0.00	106.00	4	2,915	0.14%
2019/08/28	8	108.44	5	108.00	107.50	3	2,880	0.10%
2019/08/27	6	112.17	3	112.00	110.00	3	2,851	0.11%
2019/08/26	8	108.63	1	109.00	108.50	7	2,807	0.25%
2019/08/23	7	112.29	9	111.89	111.50	-2	2,792	-0.07%
2019/08/22	2	109.25	3	108.83	108.00	-1	2,653	-0.04%
2019/08/21	10	106.95	4	108.50	107.50	6	2,613	0.23%
2019/08/20	17	108.41	49	110.80	107.50	-32	2,574	-1.24%
2019/08/15	0	0.00	7	97.90	99.30	-7	2,464	-0.28%
2019/08/14	4	101.25	0	0.00	101.00	4	2,476	0.16%
2019/08/13	7	100.79	0	0.00	100.50	7	2,484	0.28%
2019/08/12	7	104.29	0	0.00	103.50	7	2,533	0.28%
2019/08/08	1	109.00	0	0.00	112.00	1	2,625	0.04%
2019/08/07	1	106.00	25	108.00	105.50	-24	2,604	-0.92%
2019/08/06	2	104.50	40	106.15	108.50	-38	2,646	-1.44%
2019/08/05	38	112.00	0	0.00	107.00	38	2,683	1.42%
2019/08/02	39	113.83	8	112.44	113.50	31	2,685	1.15%
2019/08/01	8	112.56	15	113.27	114.00	-7	2,652	-0.26%
2019/07/31	6	104.17	3	104.50	104.00	3	2,468	0.12%
2019/07/30	4	103.00	11	105.55	103.00	-7	2,459	-0.28%
2019/07/29	10	107.00	2	108.00	106.50	8	2,467	0.32%
2019/07/26	7	111.07	7	111.57	111.50	0	2,484	0.00%
2019/07/25	8	107.44	7	108.57	110.50	1	2,336	0.04%
2019/07/24	2	100.50	0	0.00	100.50	2	2,174	0.09%
2019/07/23	2	99.25	6	100.08	98.60	-4	2,210	-0.18%
2019/07/22	1	96.70	4	97.48	97.70	-3	2,208	-0.14%
2019/07/19	1	95.60	0	0.00	94.50	1	2,280	0.04%
2019/07/18	0	0.00	2	92.90	93.80	-2	2,381	-0.08%
2019/07/16	4	94.30	3	95.00	94.40	1	2,644	0.04%
2019/07/12	1	93.30	0	0.00	93.10	1	2,827	0.04%
2019/07/11	0	0.00	1	92.70	92.80	-1	2,858	-0.03%
2019/07/10	2	92.45	0	0.00	92.50	2	2,971	0.07%
2019/07/09	0	0.00	2	93.50	92.30	-2	2,992	-0.07%
2019/07/05	2	95.30	1	95.10	95.20	1	2,990	0.03%
2019/07/04	1	95.50	0	0.00	94.70	1	3,007	0.03%
2019/07/03	1	96.20	0	0.00	94.40	1	3,066	0.03%
2019/07/02	5	96.76	5	96.06	96.30	0	3,082	0.00%
2019/07/01	6	96.37	2	97.75	96.10	4	3,073	0.13%
2019/06/28	1	91.60	1	92.60	91.50	0	3,029	0.00%
2019/06/27	1	93.60	0	0.00	92.60	1	3,035	0.03%
2019/06/24	1	93.80	0	0.00	93.60	1	3,021	0.03%
2019/06/21	1	94.10	0	0.00	94.00	1	3,014	0.03%
2019/06/20	0	0.00	1	96.30	97.10	-1	2,979	-0.03%
2019/06/19	1	95.20	0	0.00	95.40	1	2,962	0.03%
2019/06/14	0	0.00	1	93.70	93.20	-1	2,938	-0.03%
2019/05/30	2	92.80	2	92.60	93.00	0	3,008	0.00%
2019/05/29	0	0.00	4	91.65	90.70	-4	3,002	-0.13%
2019/05/28	0	0.00	4	90.95	91.50	-4	3,010	-0.13%
2019/05/27	6	89.35	4	87.27	90.80	2	3,003	0.07%
2019/05/24	5	89.76	7	89.40	89.00	-2	3,004	-0.07%
2019/05/23	1	87.30	27	86.79	88.70	-26	3,011	-0.86%
2019/05/21	0	0.00	1	92.00	91.60	-1	3,000	-0.03%
2019/05/20	5	91.52	2	91.55	91.50	3	3,022	0.10%
2019/05/16	31	94.39	39	94.57	92.00	-8	2,916	-0.27%
2019/05/15	3	101.17	6	101.67	100.00	-3	2,776	-0.11%
2019/05/14	30	102.72	14	101.39	102.00	16	2,728	0.59%
2019/05/13	36	106.46	2	103.00	106.00	34	2,648	1.28%
2019/05/10	2	100.40	1	99.90	102.50	1	2,571	0.04%
2019/05/09	11	102.89	0	0.00	101.00	11	2,521	0.44%
2019/05/08	3	100.30	0	0.00	100.00	3	2,410	0.12%
2019/05/06	1	100.50	1	99.00	99.20	0	2,340	0.00%
2019/05/03	5	106.00	6	106.50	104.50	-1	2,271	-0.04%
2019/04/30	2	100.25	3	97.63	100.50	-1	2,155	-0.05%
2019/04/29	1	99.40	3	100.67	99.40	-2	2,095	-0.10%
2019/04/26	2	100.40	1	100.50	101.00	1	2,042	0.05%
2019/04/25	8	106.13	13	106.35	104.00	-5	1,984	-0.25%
2019/04/24	4	107.38	5	106.60	103.50	-1	1,889	-0.05%
2019/04/23	5	105.00	8	105.56	103.00	-3	1,773	-0.17%
2019/04/22	32	101.94	27	102.44	105.00	5	1,642	0.30%
2019/04/19	19	95.81	20	95.10	95.60	-1	1,505	-0.07%
2019/04/18	1	93.50	31	93.38	90.10	-30	1,385	-2.17%
2019/04/17	4	90.50	1	90.00	90.00	3	1,309	0.23%
2019/04/16	33	90.52	1	90.00	91.00	32	1,269	2.52%
2019/04/15	0	0.00	1	87.70	86.60	-1	1,155	-0.09%
2019/04/11	1	87.00	3	87.10	83.70	-2	1,129	-0.18%
2019/04/10	1	86.30	2	86.10	87.10	-1	1,100	-0.09%
2019/04/09	1	87.40	1	86.50	86.70	0	1,077	0.00%
2019/04/08	0	0.00	5	84.80	86.70	-5	1,004	-0.50%
2019/04/03	2	83.25	0	0.00	83.20	2	964	0.21%
2019/04/01	1	83.60	0	0.00	82.30	1	943	0.11%
2019/03/22	1	82.30	0	0.00	82.00	1	940	0.11%
2019/03/04	0	0.00	5	79.88	80.00	-5	1,009	-0.50%
2019/02/27	5	80.30	0	0.00	80.30	5	1,010	0.49%
2019/02/26	4	82.00	0	0.00	82.20	4	1,017	0.39%
2019/02/25	1	82.50	1	83.30	83.40	0	1,043	0.00%
2019/02/22	0	0.00	1	83.90	82.10	-1	1,049	-0.10%
2019/02/21	0	0.00	1	82.90	84.00	-1	1,037	-0.10%
2019/02/20	5	84.20	2	84.15	84.40	3	1,010	0.30%
2019/02/19	10	84.15	11	84.45	85.20	-1	975	-0.10%
2019/02/18	1	80.90	0	0.00	80.80	1	912	0.11%
2019/02/15	0	0.00	1	79.30	79.60	-1	900	-0.11%
2019/02/13	0	0.00	3	82.50	80.50	-3	877	-0.34%
2019/02/11	4	81.80	0	0.00	81.30	4	868	0.46%
2019/01/29	1	78.80	0	0.00	79.00	1	819	0.12%
2019/01/16	1	79.90	0	0.00	80.30	1	800	0.12%
2018/12/19	0	0.00	4	76.30	76.20	-4	764	-0.52%
2018/12/17	0	0.00	22	79.30	78.70	-22	742	-2.96%
2018/12/14	42	80.56	0	0.00	80.00	42	736	5.71%
2018/12/13	2	80.10	0	0.00	80.00	2	722	0.28%
2018/12/12	10	79.83	2	79.70	79.70	8	715	1.12%
2018/12/11	0	0.00	3	78.17	78.60	-3	684	-0.44%
2018/12/10	6	77.20	1	77.10	77.30	5	671	0.74%
2018/12/07	13	78.28	0	0.00	78.90	13	658	1.98%
2018/12/05	0	0.00	20	79.14	78.20	-20	619	-3.23%
2018/12/03	5	80.64	0	0.00	79.90	5	585	0.85%
2018/11/30	9	78.69	11.2	77.90	78.70	-2.2	555	-0.40%
2018/11/29	4	77.90	0	0.00	77.70	4	532	0.75%
2018/11/28	3	77.70	0	0.00	77.80	3	503	0.60%
2018/11/26	1	75.50	0	0.00	75.30	1	456	0.22%
2018/11/09	0	0.00	5	70.00	70.80	-5	354	-1.41%
2018/11/06	5	68.40	0	0.00	67.80	5	367	1.36%
2018/10/31	0	0.00	109	68.24	68.80	-109	371	-29.35%	大賣/鉅額交易
2018/10/23	0	0.00	2	73.80	72.90	-2	380	-0.53%
2018/10/18	29	73.43	0	0.00	72.50	29	383	7.57%
2018/10/17	28	72.74	0	0.00	72.30	28	384	7.28%
2018/10/11	0	0.00	3	67.20	67.50	-3	555	-0.54%
2018/10/08	3	76.70	3	74.80	73.00	0	713	0.00%
2018/10/01	1	75.30	1.2	74.55	74.70	-0.2	741	-0.03%
2018/09/18	2	70.80	2	72.00	71.30	0	758	0.00%
2018/08/10	0	0.00	1	71.10	70.80	-1	868	-0.12%
2018/08/02	1	74.60	0	0.00	74.10	1	839	0.12%
2018/07/30	0.2	74.20	0	0.00	74.20	0.2	826	0.02%
2018/07/17	1	85.30	1	86.00	82.30	0	653	0.00%
2018/07/16	12	83.78	13.3	82.85	84.10	-1.3	602	-0.22%
2018/07/13	1	80.10	0	0.00	79.90	1	481	0.21%
2018/06/19	0	0.00	1	77.50	76.60	-1	349	-0.29%
2018/06/14	0	0.00	1	79.10	78.90	-1	339	-0.29%
2018/06/13	4	81.05	0.3	78.90	79.50	3.7	335	1.10%
2018/06/12	0	0.00	0.2	76.60	77.00	-0.2	301	-0.07%
2018/06/08	1	77.50	0	0.00	76.30	1	296	0.34%
2018/06/04	1	78.20	0	0.00	78.00	1	268	0.37%
2018/06/01	1	72.80	2.2	75.00	75.70	-1.2	237	-0.51%
2018/05/31	1	71.60	0	0.00	71.40	1	206	0.48%
2018/05/29	0	0.00	0.3	70.50	70.50	-0.3	203	-0.15%
2018/05/02	0	0.00	1	61.30	61.80	-1	269	-0.37%
2018/04/30	0.2	61.00	0	0.00	60.50	0.2	271	0.06%
2018/04/26	1.2	60.02	0	0.00	60.00	1.2	269	0.43%
2018/04/20	0	0.00	5	68.00	68.00	-5	246	-2.03%
2018/03/26	0	0.00	1	71.00	71.00	-1	321	-0.31%
2018/03/23	1	71.90	0	0.00	71.70	1	319	0.31%
2018/03/21	1	74.10	0	0.00	73.90	1	323	0.31%
2018/03/15	0.2	73.40	0	0.00	73.20	0.2	349	0.06%
2018/03/13	0	0.00	1	73.00	72.30	-1	350	-0.29%
2018/02/26	6	74.35	0	0.00	73.90	6	390	1.54%
2018/02/22	1	76.90	0	0.00	77.80	1	373	0.27%