帆宣 (6196)-台新-建北券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
164.0
漲跌
--
漲幅
0.00%
成交量
760張
產業
上市其他電子類股
665人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

帆宣 (6196)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/12	1	162.00	0	0.00	163.00	1	1,665	0.06%
2024/06/11	1	164.00	1	165.50	161.50	0	1,668	0.00%
2024/06/07	12	162.00	13.1	160.39	162.50	-1.1	1,659	-0.06%
2024/06/06	0	0.00	1	157.00	156.00	-1	1,645	-0.06%
2024/06/03	0.1	156.00	1	156.00	155.00	-0.9	1,740	-0.05%
2024/05/31	1	154.50	0	0.00	154.00	1	1,776	0.06%
2024/05/30	6	156.17	5	154.50	154.50	1	1,792	0.06%
2024/05/27	0	0.00	3	159.50	158.50	-3	1,860	-0.16%
2024/05/24	2.1	158.48	2	158.75	156.50	0.1	1,944	0.00%
2024/05/23	2	154.25	0	0.00	154.00	2	1,951	0.10%
2024/05/20	1	155.00	0	0.00	154.00	1	2,118	0.05%
2024/05/17	0	0.00	1	157.50	157.00	-1	2,182	-0.05%
2024/05/16	1	155.00	1	156.50	156.00	0	2,212	0.00%
2024/05/13	0	0.00	5	157.50	154.00	-5	2,461	-0.20%
2024/05/09	1	155.00	0	0.00	155.00	1	2,479	0.04%
2024/05/08	1	156.00	1	157.50	157.00	0	2,485	0.00%
2024/05/06	0	160.00	1	159.50	159.50	-1	2,532	-0.04%
2024/05/03	0	0.00	1	161.00	160.50	-1	2,537	-0.04%
2024/05/02	1	156.00	0	0.00	157.00	1	2,558	0.04%
2024/04/29	1	158.00	3	160.00	160.00	-2	2,617	-0.08%
2024/04/26	1	158.00	0	0.00	157.00	1	2,632	0.04%
2024/04/24	0	0.00	1	156.00	158.50	-1	2,701	-0.04%
2024/04/23	1	153.00	0	0.00	152.50	1	2,738	0.04%
2024/04/22	1	150.50	0	0.00	150.00	1	2,744	0.04%
2024/04/19	10	156.75	6	157.50	154.50	4	2,730	0.15%
2024/04/16	3	166.00	3	166.50	163.50	0	2,677	0.00%
2024/04/15	7	169.43	5	171.00	171.00	2	2,711	0.07%
2024/04/12	2	176.75	8	172.94	172.50	-6	2,697	-0.22%
2024/04/11	0	0.00	0	171.00	172.00	0	2,648	0.00%
2024/04/10	19	177.21	15	174.97	174.50	4	2,632	0.15%
2024/04/09	23	168.13	38.4	171.69	174.00	-15.4	2,514	-0.61%
2024/04/08	14	167.00	7	166.50	166.50	7	2,454	0.29%
2024/04/03	15	170.20	19.4	169.31	169.00	-4.4	2,458	-0.18%
2024/04/02	18	169.22	2.3	169.74	176.50	15.7	2,409	0.65%
2024/04/01	0	0.00	2	163.00	162.50	-2	2,251	-0.09%
2024/03/27	0	0.00	1	162.50	164.00	-1	2,172	-0.05%
2024/03/26	1	162.50	5	162.10	160.00	-4	2,139	-0.19%
2024/03/25	1	163.00	0	0.00	162.00	1	2,120	0.05%
2024/03/22	2.2	160.45	0	0.00	161.00	2.2	2,091	0.11%
2024/03/20	1	161.00	2	160.00	159.00	-1	2,072	-0.05%
2024/03/19	2	158.50	0	0.00	160.50	2	2,056	0.10%
2024/03/15	0	0.00	1	155.50	154.50	-1	2,037	-0.05%
2024/03/14	0	0.00	1	155.00	154.50	-1	2,030	-0.05%
2024/03/13	1	158.00	0	0.00	156.50	1	2,024	0.05%
2024/03/11	1	156.50	1	156.50	155.00	0	1,978	0.00%
2024/03/08	1.1	161.32	1	156.00	156.00	0.1	1,980	0.01%
2024/03/07	1	160.00	7	159.71	159.50	-6	1,945	-0.31%
2024/03/06	0	0.00	3.1	161.71	163.50	-3.1	1,904	-0.16%
2024/03/05	1.1	160.47	0	0.00	161.00	1.1	1,870	0.06%
2024/03/04	1	161.00	7.1	160.94	160.50	-6.1	1,852	-0.33%
2024/03/01	0.2	160.00	4	159.00	158.50	-3.8	1,824	-0.21%
2024/02/29	0	0.00	3	158.85	159.00	-3	1,803	-0.17%
2024/02/27	5	164.10	3	163.33	160.00	2	1,782	0.11%
2024/02/26	13	161.54	0.1	162.50	161.00	12.9	1,691	0.76%
2024/02/23	1	164.00	2	161.25	159.50	-1	1,657	-0.06%
2024/02/22	2	156.50	4.3	156.98	159.50	-2.3	1,570	-0.15%
2024/02/21	3	154.67	4	154.50	155.00	-1	1,533	-0.07%
2024/02/20	6	154.33	5	156.00	154.00	1	1,500	0.07%
2024/02/19	0.2	159.50	1	162.00	159.00	-0.8	1,435	-0.06%
2024/02/16	8	161.94	10	160.90	162.50	-2	1,398	-0.14%
2024/02/15	13	155.35	3	152.83	158.00	10	1,259	0.79%
2024/02/01	1	144.50	1	145.50	145.00	0	1,115	0.00%
2024/01/31	1	147.50	1	146.50	146.50	0	1,099	0.00%
2024/01/30	0	0.00	6	146.67	147.00	-6	1,082	-0.55%
2024/01/29	1	145.50	0	0.00	145.00	1	1,072	0.09%
2024/01/26	0	0.00	1	146.50	146.50	-1	1,027	-0.10%
2024/01/25	6	146.00	2	147.25	146.00	4	1,018	0.39%
2024/01/24	3	147.83	0	0.00	145.00	3	990	0.30%
2024/01/22	3	146.17	2	146.00	146.00	1	931	0.11%
2024/01/19	0	0.00	15	147.00	145.00	-15	913	-1.64%
2024/01/18	15	143.50	1	149.50	144.50	14	877	1.59%
2024/01/17	0	0.00	3	146.33	147.00	-3	832	-0.36%
2024/01/16	0	0.00	2.4	144.08	143.50	-2.4	782	-0.31%
2024/01/10	1	144.00	1	143.00	143.00	0	736	0.00%
2024/01/09	6	145.25	5	144.70	142.00	1	713	0.14%
2024/01/08	1	140.50	1	141.50	141.00	0	642	0.00%
2024/01/05	1	141.50	0	0.00	139.50	1	620	0.16%
2024/01/03	1	138.00	0	0.00	138.00	1	593	0.17%
2024/01/02	0.4	139.00	0	0.00	140.50	0.4	591	0.07%
2023/12/29	1	140.50	2	140.00	140.50	-1	572	-0.17%
2023/12/14	0	0.00	1	135.00	134.50	-1	501	-0.20%
2023/12/11	0	0.00	1	132.00	132.00	-1	493	-0.20%
2023/12/08	1	132.50	0	0.00	132.00	1	492	0.20%
2023/12/05	0.7	131.50	0	0.00	131.50	0.7	486	0.13%
2023/12/01	0	0.00	1	135.00	134.00	-1	462	-0.22%
2023/11/09	0	0.00	2	132.75	133.00	-2	473	-0.42%
2023/11/08	0	0.00	2	134.50	134.00	-2	486	-0.41%
2023/11/07	0	0.00	1	134.00	134.50	-1	490	-0.20%
2023/11/01	1	130.50	0	0.00	130.50	1	571	0.18%
2023/10/31	0.3	132.50	0	0.00	132.50	0.3	635	0.05%
2023/10/23	0	0.00	0.2	137.50	135.50	-0.2	946	-0.02%
2023/10/16	0	0.00	1	140.00	139.00	-1	1,118	-0.09%
2023/10/13	0	0.00	12	140.50	141.50	-12	1,125	-1.07%
2023/10/11	1	139.50	0	0.00	138.50	1	1,128	0.09%
2023/10/05	1	138.00	1	138.50	139.00	0	1,130	0.00%
2023/09/28	5	139.90	5	138.00	138.00	0	1,181	0.00%
2023/09/26	0	0.00	1	134.00	134.50	-1	1,190	-0.08%
2023/09/25	1	137.00	0	0.00	136.00	1	1,202	0.08%
2023/09/22	1	136.00	1	134.00	136.00	0	1,208	0.00%
2023/09/21	1	135.00	5	134.60	135.00	-4	1,214	-0.33%
2023/09/14	2	141.00	0	0.00	141.00	2	1,259	0.16%
2023/09/13	1	139.50	1	139.50	139.50	0	1,259	0.00%
2023/09/08	1	136.50	0	0.00	136.50	1	1,374	0.07%
2023/09/05	14	139.54	0	0.00	139.00	14	1,696	0.83%
2023/09/01	1	136.00	1	137.00	136.00	0	1,705	0.00%
2023/08/31	1	138.50	1	137.50	138.50	0	1,698	0.00%
2023/08/30	1	137.00	2.2	137.27	137.00	-1.2	1,698	-0.07%
2023/08/28	1	134.00	1	135.50	134.00	0	1,695	0.00%
2023/08/25	1	134.50	1	135.00	134.50	0	1,696	0.00%
2023/08/23	1.2	135.13	0	0.00	135.50	1.2	1,698	0.07%
2023/08/22	1	134.00	1	136.50	134.00	0	1,721	0.00%
2023/08/21	1	136.00	2	137.25	135.50	-1	1,719	-0.06%
2023/08/11	2	141.50	0	0.00	140.50	2	1,672	0.12%
2023/08/09	0	0.00	0.1	144.00	144.00	-0.1	1,654	-0.01%
2023/08/08	1	143.50	1	146.00	143.50	0	1,639	0.00%
2023/08/07	1	150.00	3	149.00	150.00	-2	1,613	-0.12%
2023/08/04	5	147.30	3	148.17	149.00	2	1,571	0.13%
2023/08/02	2	138.75	1	142.00	139.00	1	1,498	0.07%
2023/08/01	3	142.33	5	141.80	141.50	-2	1,483	-0.13%
2023/07/31	2	144.00	3	148.17	142.50	-1	1,470	-0.07%
2023/07/28	3	149.50	3	147.67	150.50	0	1,418	0.00%
2023/07/27	3	147.67	1	142.50	148.00	2	1,334	0.15%
2023/07/26	1	141.50	2	141.25	141.50	-1	1,209	-0.08%
2023/07/25	3	139.00	1	145.00	139.00	2	1,179	0.17%
2023/07/24	0	131.50	0	0.00	137.50	0	1,103	0.00%
2023/07/20	0	135.50	2	138.50	134.50	-2	1,084	-0.18%
2023/07/19	0	0.00	1	131.00	131.00	-1	1,029	-0.10%
2023/07/18	2	134.50	1	138.00	134.00	1	1,037	0.10%
2023/07/14	1	139.00	0	0.00	139.00	1	1,027	0.10%
2023/07/13	5	138.00	0	0.00	135.50	5	1,028	0.49%
2023/07/12	4	135.50	0	0.00	135.00	4	1,025	0.39%
2023/07/07	0	0.00	0.1	142.00	141.00	-0.1	1,037	-0.01%
2023/07/06	2	142.00	0	0.00	143.00	2	1,037	0.19%
2023/07/04	1	143.00	0	0.00	142.50	1	1,023	0.10%
2023/07/03	0.1	145.00	0	0.00	144.50	0.1	1,020	0.01%
2023/06/29	0	0.00	0	141.00	139.00	0	1,009	0.00%
2023/06/27	2	144.25	0	0.00	138.50	2	1,006	0.20%
2023/06/16	0.2	146.98	0	0.00	146.50	0.2	1,037	0.02%
2023/06/15	3	150.00	3	148.33	147.50	0	999	0.00%
2023/06/14	0	0.00	2	146.25	145.50	-2	955	-0.21%
2023/06/13	10	150.70	6	151.50	148.50	4	920	0.43%
2023/06/12	2	142.50	3	144.33	151.00	-1	706	-0.14%
2023/06/09	1	137.50	1	133.50	137.50	0	624	0.00%
2023/06/07	0	0.00	1	132.00	135.00	-1	605	-0.17%
2023/06/06	1	131.50	0	0.00	131.00	1	591	0.17%
2023/06/05	0	0.00	0.3	132.50	132.50	-0.3	633	-0.05%
2023/05/29	1	131.50	1	132.50	131.50	0	722	0.00%
2023/05/26	0	0.00	1	132.50	131.50	-1	721	-0.14%
2023/05/22	0	129.50	20	129.00	128.50	-20	736	-2.71%
2023/05/19	10	129.80	0	0.00	128.50	10	739	1.35%
2023/05/17	1	129.00	0	0.00	129.00	1	745	0.13%
2023/05/16	1	127.00	1	127.50	127.50	0	748	0.00%
2023/05/15	0	0.00	1	125.50	125.50	-1	752	-0.13%
2023/05/12	1	126.50	0	0.00	126.50	1	762	0.13%
2023/05/08	0	0.00	1	130.50	131.00	-1	805	-0.12%
2023/05/04	0	0.00	1	130.00	130.50	-1	882	-0.11%
2023/04/28	1	128.00	0	0.00	129.50	1	949	0.11%
2023/04/27	1	127.00	0	0.00	127.00	1	945	0.11%
2023/04/26	0.2	126.50	0	0.00	126.00	0.2	946	0.02%
2023/04/25	0	0.00	1	126.00	126.00	-1	955	-0.10%
2023/04/21	1	130.50	1	132.50	129.50	0	959	0.00%
2023/04/17	0.1	133.00	0	0.00	132.00	0.1	947	0.01%
2023/04/12	6	137.25	6	136.33	136.00	0	956	0.00%
2023/04/07	1	134.50	0	0.00	135.00	1	906	0.11%
2023/03/31	0	0.00	1	133.00	133.50	-1	887	-0.11%
2023/03/28	0	0.00	4	131.00	131.50	-4	887	-0.45%
2023/03/27	1	135.00	1	134.00	134.00	0	882	0.00%
2023/03/22	4	130.38	0	0.00	130.50	4	828	0.48%
2023/03/20	5	127.50	1	128.00	128.00	4	832	0.48%
2023/03/17	1	127.00	1	125.50	126.00	0	856	0.00%
2023/03/16	1	127.00	1	125.50	124.50	0	880	0.00%
2023/03/13	0	0.00	1	126.50	128.50	-1	1,035	-0.10%
2023/03/10	0	0.00	1	130.00	130.50	-1	1,043	-0.10%
2023/03/09	6	131.50	4	133.00	130.50	2	1,047	0.19%
2023/03/08	0.1	133.00	0	0.00	132.00	0.1	1,049	0.01%
2023/03/07	1	132.00	0	0.00	132.00	1	1,013	0.10%
2023/03/03	0	0.00	1	132.00	131.50	-1	1,062	-0.09%
2023/03/02	0.5	129.52	0	0.00	130.00	0.5	1,090	0.05%
2023/03/01	0	0.00	3	130.00	128.00	-3	1,085	-0.28%
2023/02/24	0.5	127.00	0	0.00	126.50	0.5	1,074	0.05%
2023/02/23	0	0.00	0.2	125.50	125.50	-0.2	1,082	-0.01%
2023/02/22	1	124.00	0	0.00	124.00	1	1,128	0.09%
2023/02/17	0.2	127.00	0	0.00	128.00	0.2	1,289	0.01%
2023/02/15	0	0.00	1	125.50	126.00	-1	1,323	-0.08%
2023/02/09	0	0.00	0.1	130.00	129.00	-0.1	1,319	-0.01%
2023/02/08	3	129.50	3	131.00	129.50	0	1,306	0.00%
2023/02/07	3	130.50	3	127.50	130.50	0	1,292	0.00%
2023/02/06	3	127.00	3	128.00	127.00	0	1,294	0.00%
2023/02/03	3	130.00	5	130.00	130.00	-2	1,295	-0.15%
2023/02/02	5	132.10	3	132.83	130.50	2	1,280	0.16%
2023/02/01	1	128.50	1	126.00	130.00	0	1,219	0.00%
2023/01/17	0	0.00	0.2	121.50	120.50	-0.2	1,151	-0.02%
2023/01/13	1	124.00	1	123.00	119.50	0	1,151	0.00%
2023/01/10	1	120.50	1	123.00	120.50	0	1,129	0.00%
2023/01/04	1	118.00	1	119.50	118.00	0	1,140	0.00%
2022/12/30	0.1	114.50	0	0.00	118.00	0.1	1,120	0.01%
2022/12/20	3	118.17	1	116.50	116.00	2	1,154	0.17%
2022/12/16	0	0.00	2	120.50	120.00	-2	1,155	-0.17%
2022/12/09	4	125.75	3	123.50	123.50	1	1,133	0.09%
2022/12/07	6	127.08	8	125.38	124.00	-2	1,139	-0.18%
2022/12/06	0	0.00	4	122.75	122.50	-4	1,065	-0.38%
2022/12/05	3	124.00	2.3	124.80	125.00	0.7	1,058	0.07%
2022/12/02	1.1	122.50	0	0.00	122.00	1.1	1,026	0.11%
2022/12/01	1	121.00	0	0.00	121.00	1	1,014	0.10%
2022/11/28	5	120.50	0	0.00	119.00	5	984	0.51%
2022/11/25	2	120.50	1	127.00	120.00	1	975	0.10%
2022/11/24	2.4	121.04	1	119.50	121.50	1.4	905	0.15%
2022/11/23	0	0.00	1	117.50	117.50	-1	850	-0.12%
2022/11/22	1	116.50	0	0.00	116.50	1	847	0.12%
2022/11/21	1	116.00	0	0.00	116.00	1	853	0.12%
2022/11/17	6	117.83	0	0.00	117.50	6	811	0.74%
2022/11/16	9	122.06	7	119.07	120.00	2	765	0.26%
2022/11/15	0	0.00	2	118.25	117.00	-2	687	-0.29%
2022/11/14	2	111.00	1	108.50	109.00	1	642	0.16%
2022/10/31	0	0.00	7	98.30	97.90	-7	650	-1.08%
2022/10/17	0	0.00	1	95.80	100.50	-1	672	-0.15%
2022/10/06	5	113.50	5	114.60	115.00	0	705	0.00%
2022/10/05	1	113.00	0	0.00	111.00	1	704	0.14%
2022/09/29	0	0.00	0.3	106.48	106.00	-0.3	728	-0.04%
2022/09/19	1	122.50	0	0.00	122.50	1	754	0.13%
2022/09/16	0	0.00	3	126.50	125.00	-3	756	-0.40%
2022/09/14	3	127.50	0	0.00	127.50	3	727	0.41%
2022/09/13	3	127.00	4	127.38	127.00	-1	712	-0.14%
2022/09/06	2	117.75	0	0.00	116.50	2	688	0.29%
2022/08/25	3	125.50	3	125.50	125.50	0	683	0.00%
2022/08/19	1	125.50	1	123.50	123.50	0	720	0.00%
2022/08/16	4	121.88	3	121.83	120.00	1	740	0.14%
2022/08/15	1	119.50	1	117.50	119.50	0	706	0.00%
2022/08/10	1	113.00	0	0.00	113.00	1	721	0.14%
2022/07/22	0	0.00	1	113.00	112.00	-1	774	-0.13%
2022/07/21	3	114.67	2	115.00	115.00	1	777	0.13%
2022/07/01	2	106.00	2	103.50	106.00	0	808	0.00%
2022/06/28	1	112.50	1	116.50	112.50	0	784	0.00%
2022/06/14	0	122.50	1	128.50	128.50	-1	842	-0.12%
2022/06/13	4	125.00	0	0.00	124.50	4	833	0.48%
2022/06/10	0	0.00	5	128.50	128.50	-5	856	-0.58%
2022/05/26	1	131.00	1	131.50	130.00	0	936	0.00%
2022/05/17	0	0.00	0.2	123.50	123.50	-0.2	1,004	-0.02%
2022/05/16	4	122.50	4	122.00	121.50	0	1,027	0.00%
2022/05/12	0	123.50	0	0.00	120.00	0	1,047	0.00%
2022/05/11	2	122.50	2	123.00	123.00	0	1,054	0.00%
2022/05/04	0	0.00	3	129.00	128.50	-3	1,106	-0.27%
2022/04/29	2	129.50	2	132.50	128.50	0	1,170	0.00%
2022/04/28	1	126.50	0	0.00	127.00	1	1,204	0.08%
2022/04/27	2	121.00	2	122.50	123.50	0	1,248	0.00%
2022/04/26	2	126.50	0	0.00	125.50	2	1,301	0.15%
2022/04/21	2	133.50	2	134.50	134.00	0	1,526	0.00%
2022/04/15	0	0.00	1	135.50	134.50	-1	2,200	-0.05%
2022/04/14	1	138.00	0	0.00	138.00	1	2,334	0.04%
2022/04/13	2	139.25	0	0.00	141.00	2	2,508	0.08%
2022/04/12	2	141.00	0	0.00	140.00	2	2,782	0.07%
2022/04/11	0	0.00	1	142.50	142.00	-1	2,931	-0.03%
2022/04/07	0.4	147.29	0	0.00	145.00	0.4	4,015	0.01%
2022/04/06	0	0.00	2	151.00	150.50	-2	4,323	-0.05%
2022/03/24	4	157.50	0	0.00	157.00	4	4,976	0.08%
2022/03/23	0	0.00	1	159.00	158.00	-1	5,022	-0.02%
2022/03/21	1	159.00	0	0.00	157.50	1	5,107	0.02%
2022/03/17	0	0.00	1	155.50	156.00	-1	5,185	-0.02%
2022/03/08	0	0.00	3	147.83	148.50	-3	6,081	-0.05%
2022/03/04	0	0.00	2	151.50	151.00	-2	6,153	-0.03%
2022/03/03	2	153.75	0	0.00	153.50	2	6,193	0.03%
2022/02/24	0.4	150.00	2	149.50	147.00	-1.6	6,540	-0.03%
2022/02/22	2	164.00	0	0.00	157.00	2	6,660	0.03%
2022/02/21	1	161.00	1	164.00	165.50	0	6,716	0.00%
2022/02/17	0	0.00	1	162.50	160.50	-1	7,265	-0.01%
2022/02/16	2	163.50	1	164.50	161.50	1	7,487	0.01%
2022/02/10	3	165.50	0	0.00	164.50	3	8,404	0.04%
2022/02/07	0	0.00	5	163.50	165.00	-5	8,369	-0.06%
2022/01/25	1	162.50	0	0.00	160.00	1	8,374	0.01%
2022/01/24	0	0.00	5	158.50	163.50	-5	8,389	-0.06%
2022/01/21	0	0.00	1	161.00	161.00	-1	8,350	-0.01%
2022/01/19	0	0.00	1	169.00	171.00	-1	8,270	-0.01%
2022/01/18	0	0.00	1	169.50	169.00	-1	8,222	-0.01%
2022/01/17	3	172.83	4	173.38	173.50	-1	8,172	-0.01%
2022/01/14	11	175.27	19	171.39	171.00	-8	8,151	-0.10%
2022/01/13	13	174.85	10	180.60	175.50	3	8,036	0.04%
2022/01/12	2	180.25	13.2	178.10	178.50	-11.2	7,845	-0.14%
2022/01/11	1	174.50	14	175.07	174.00	-13	7,685	-0.17%
2022/01/10	9	182.00	20.2	180.24	183.50	-11.2	7,646	-0.15%
2022/01/07	4	172.88	0	0.00	173.50	4	7,551	0.05%
2022/01/06	15.2	177.36	15	176.70	180.00	0.2	7,403	0.00%
2022/01/05	6.6	178.08	12	175.38	173.50	-5.4	7,219	-0.07%
2022/01/04	19.2	174.14	15	175.40	174.00	4.2	6,938	0.06%
2022/01/03	15.3	185.07	12.1	183.94	176.00	3.2	6,776	0.05%
2021/12/30	33.1	184.96	27	186.39	182.00	6.1	6,451	0.09%
2021/12/29	6	167.58	17.2	168.68	177.50	-11.2	5,685	-0.20%
2021/12/28	8	162.13	6	165.42	161.50	2	5,376	0.04%
2021/12/27	10	161.00	11	161.05	163.00	-1	5,321	-0.02%
2021/12/24	18	161.22	16	160.34	158.50	2	5,279	0.04%
2021/12/23	4	164.13	12.1	163.49	166.00	-8.1	5,144	-0.16%
2021/12/22	11	160.45	12	160.67	160.00	-1	5,071	-0.02%
2021/12/21	13	160.81	7	161.43	160.00	6	5,052	0.12%
2021/12/20	9	160.17	11	160.64	159.00	-2	4,964	-0.04%
2021/12/17	4	155.00	4	152.75	155.00	0	4,954	0.00%
2021/12/16	11	152.55	0	0.00	154.50	11	4,909	0.22%
2021/12/15	3	151.17	3	150.50	152.50	0	4,847	0.00%
2021/12/14	0	0.00	21	149.67	148.00	-21	4,823	-0.44%
2021/12/13	5.1	153.74	9	156.56	152.00	-3.9	4,766	-0.08%
2021/12/10	21	161.45	18	163.28	160.50	3	4,673	0.06%
2021/12/09	34	160.66	11.2	162.87	160.50	22.9	4,402	0.52%
2021/12/08	10	157.80	4.1	158.59	156.00	5.9	4,097	0.14%
2021/12/07	10	153.75	2	154.25	153.00	8	4,001	0.20%
2021/12/06	26	156.67	1	157.00	156.50	25	3,953	0.63%
2021/12/03	8	157.69	10	158.65	156.00	-2	3,906	-0.05%
2021/12/02	9	153.50	9	153.50	152.50	0	3,764	0.00%
2021/11/30	2.1	146.95	1	148.00	151.50	1.1	3,675	0.03%
2021/11/26	2	146.00	2	148.00	145.00	0	3,581	0.00%
2021/11/25	4	155.75	5	155.80	151.00	-1	3,537	-0.03%
2021/11/24	4	149.13	4	149.25	150.00	0	3,333	0.00%
2021/11/23	1.2	146.93	0	0.00	148.50	1.2	3,274	0.04%
2021/11/22	1	150.00	5	151.40	150.00	-4	3,231	-0.12%
2021/11/19	5	153.60	8	152.94	149.50	-3	3,187	-0.09%
2021/11/18	3	153.83	3	153.33	153.50	0	3,065	0.00%
2021/11/17	16	159.28	18.3	157.34	154.00	-2.3	2,970	-0.08%
2021/11/16	13	156.38	17	156.03	153.50	-4	2,715	-0.15%
2021/11/15	1	154.50	15	156.60	157.50	-14	2,421	-0.58%
2021/11/12	31	144.81	45.4	145.58	143.50	-14.4	2,201	-0.65%
2021/11/11	12	131.00	15	135.13	138.00	-3	1,786	-0.17%
2021/11/10	8	125.63	16	127.41	125.50	-8	1,480	-0.54%
2021/11/09	1	118.00	0	0.00	118.00	1	1,242	0.08%
2021/11/08	0	0.00	2	116.00	116.00	-2	1,235	-0.16%
2021/11/01	2	121.00	0	0.00	121.00	2	1,256	0.16%
2021/10/26	0	0.00	5	116.60	116.50	-5	1,231	-0.41%
2021/10/25	0	116.00	0	0.00	116.50	0	1,233	0.00%
2021/10/19	0	0.00	1	113.50	114.00	-1	1,675	-0.06%
2021/10/18	18	115.42	13	116.50	112.00	5	1,690	0.30%
2021/10/15	2	117.00	13	116.73	117.00	-11	1,576	-0.70%
2021/10/13	3	106.67	1	108.50	104.50	2	1,487	0.13%
2021/10/06	1	111.00	0	0.00	110.00	1	1,575	0.06%
2021/10/05	9	108.33	1	111.00	112.00	8	1,599	0.50%
2021/09/29	7	112.71	1	113.50	112.00	6	1,564	0.38%
2021/09/28	1	118.50	1	119.50	117.50	0	1,539	0.00%
2021/09/27	6	121.67	5	120.60	122.50	1	1,516	0.07%
2021/09/24	5	120.80	12	121.58	121.50	-7	1,463	-0.48%
2021/09/15	6	113.00	2	113.75	114.00	4	1,394	0.29%
2021/09/14	5	113.50	0	0.00	113.50	5	1,395	0.36%
2021/09/13	1	116.50	0	0.00	115.00	1	1,396	0.07%
2021/09/10	7	116.57	6	116.67	116.50	1	1,393	0.07%
2021/09/03	1	117.00	8	117.31	118.00	-7	1,374	-0.51%
2021/08/31	4	116.00	0	0.00	116.00	4	1,335	0.30%
2021/08/30	0	0.00	0	116.50	116.00	0	1,325	0.00%
2021/08/27	0	0.00	1	116.50	117.00	-1	1,319	-0.08%
2021/08/26	1	116.00	3	118.33	116.00	-2	1,313	-0.15%
2021/08/24	1	114.50	1	116.00	114.50	0	1,285	0.00%
2021/08/20	1	110.50	1	111.00	110.50	0	1,278	0.00%
2021/08/19	5	113.90	1	108.50	110.50	4	1,276	0.31%
2021/08/18	0	0.00	1	110.50	110.00	-1	1,256	-0.08%
2021/08/16	0	0.00	1	107.50	107.00	-1	1,251	-0.08%
2021/08/13	6	109.00	4	108.75	108.00	2	1,246	0.16%
2021/08/12	0	0.00	1	111.50	112.00	-1	1,244	-0.08%
2021/08/11	8	111.00	0	0.00	110.00	8	1,245	0.64%
2021/08/06	2	115.00	2	117.50	115.00	0	1,258	0.00%
2021/08/05	2	117.25	6	117.58	117.50	-4	1,250	-0.32%
2021/07/30	0	0.00	1	113.50	111.00	-1	1,281	-0.08%
2021/07/28	6.1	108.57	2	111.00	112.50	4.1	1,263	0.32%
2021/07/27	18	119.39	11	123.95	114.50	7	1,242	0.56%
2021/07/26	16	125.00	9	125.56	126.50	7	1,043	0.67%
2021/07/23	5	124.50	8	126.69	128.00	-3	958	-0.31%
2021/07/22	2	117.00	2	116.75	116.50	0	838	0.00%
2021/07/21	0	0.00	0.1	112.00	113.50	-0.1	819	-0.01%
2021/07/20	1	111.50	1	112.00	111.00	0	826	0.00%
2021/07/19	2	113.50	2	114.00	113.50	0	828	0.00%
2021/07/16	2	115.00	1	115.50	115.50	1	847	0.12%
2021/07/15	6	118.17	4	119.00	118.50	2	844	0.24%
2021/07/13	1	117.00	3	118.33	115.00	-2	806	-0.25%
2021/07/12	5	115.00	5	115.70	116.00	0	821	0.00%
2021/07/06	0.3	112.50	0	0.00	111.50	0.3	1,002	0.03%
2021/07/02	0	0.00	2	110.50	110.50	-2	1,044	-0.19%
2021/06/30	0	0.00	1	110.00	109.00	-1	1,204	-0.08%
2021/06/24	3	108.50	1	108.50	109.00	2	1,216	0.16%
2021/06/18	4	108.38	4	108.38	107.00	0	1,222	0.00%
2021/06/17	1	107.00	1	107.00	107.50	0	1,225	0.00%
2021/06/10	0	0.00	1	103.00	104.50	-1	1,234	-0.08%
2021/06/08	1	102.00	0	0.00	101.00	1	1,237	0.08%
2021/06/03	1	102.50	1	103.00	104.00	0	1,269	0.00%
2021/05/28	0	0.00	1	103.50	102.50	-1	1,296	-0.08%
2021/05/26	1	100.00	1	101.50	100.00	0	1,311	0.00%
2021/05/14	0	0.00	1	98.58	96.50	-1	1,363	-0.08%
2021/05/13	1	97.50	0	0.00	96.10	1	1,365	0.07%
2021/05/12	1	99.40	3	101.67	94.60	-2	1,359	-0.15%
2021/05/11	1	108.00	0	0.00	104.00	1	1,337	0.07%
2021/05/10	1	113.50	1	111.00	111.00	0	1,334	0.00%
2021/05/07	2	115.25	2	115.75	115.00	0	1,349	0.00%
2021/05/06	1	111.50	1	112.00	112.00	0	1,375	0.00%
2021/05/04	7	111.50	3	112.83	115.00	4	1,450	0.28%
2021/05/03	1	112.50	2	119.00	112.50	-1	1,499	-0.07%
2021/04/29	0.1	118.99	1	121.00	119.00	-0.9	1,865	-0.05%
2021/04/27	1	116.00	1	117.00	116.50	0	2,144	0.00%
2021/04/26	1	116.00	1	117.00	116.00	0	2,240	0.00%
2021/04/23	0	0.00	1	118.50	117.50	-1	2,371	-0.04%
2021/04/22	1	118.50	9	119.11	116.50	-8	2,561	-0.31%
2021/04/19	3	119.50	1	119.00	118.50	2	2,663	0.08%
2021/04/16	11	120.45	3	122.00	120.50	8	2,706	0.30%
2021/04/15	4	119.25	4	119.50	122.00	0	2,685	0.00%
2021/04/14	5	118.70	6.2	119.94	121.00	-1.2	2,743	-0.04%
2021/04/13	5.2	120.48	2	123.25	118.00	3.2	2,743	0.11%
2021/04/12	11	125.05	12	126.17	122.00	-1	2,727	-0.04%
2021/04/09	1	119.50	0	0.00	121.00	1	2,677	0.04%
2021/04/08	2	120.75	3	120.83	121.00	-1	2,686	-0.04%
2021/04/07	2	121.50	1	123.00	121.00	1	2,686	0.04%
2021/04/06	17	119.47	20	120.88	121.00	-3	2,644	-0.11%
2021/04/01	0	0.00	2	114.00	113.50	-2	2,578	-0.08%
2021/03/31	1	113.50	0	0.00	112.50	1	2,577	0.04%
2021/03/29	1	112.50	3	112.50	111.00	-2	2,597	-0.08%
2021/03/26	0	0.00	8	110.00	112.00	-8	2,607	-0.31%
2021/03/25	0	0.00	4	109.00	109.00	-4	2,623	-0.15%
2021/03/23	1	111.00	0	0.00	110.00	1	2,628	0.04%
2021/03/22	0	0.00	0.1	112.29	112.00	-0.1	2,630	0.00%
2021/03/19	2	108.00	0	0.00	108.00	2	2,647	0.08%
2021/03/18	0.1	109.00	0	0.00	108.00	0.1	2,658	0.00%
2021/03/17	0	0.00	5	109.00	108.50	-5	2,671	-0.19%
2021/03/15	2	108.50	2	109.00	108.50	0	2,803	0.00%
2021/03/12	3	109.17	0	0.00	109.00	3	2,897	0.10%
2021/03/11	1	108.50	0	0.00	108.50	1	2,915	0.03%
2021/03/09	2.1	104.76	1	104.00	104.00	1.1	2,924	0.04%
2021/03/08	0	0.00	1	108.50	107.00	-1	2,933	-0.03%
2021/03/05	0	111.50	0	0.00	110.00	0	2,944	0.00%
2021/03/04	0	113.50	0	0.00	111.50	0	2,972	0.00%
2021/02/26	1	114.50	0	0.00	114.50	1	3,190	0.03%
2021/02/24	1	117.00	0	0.00	116.50	1	3,208	0.03%
2021/02/22	1	118.00	0	0.00	117.50	1	3,219	0.03%
2021/02/19	5	116.00	0	0.00	117.00	5	3,228	0.15%
2021/02/18	1	117.00	0	0.00	117.00	1	3,252	0.03%
2021/02/17	2	116.50	0	0.00	116.50	2	3,354	0.06%
2021/01/28	1	117.50	1	117.00	116.00	0	3,463	0.00%
2021/01/26	7	121.29	2	120.00	120.50	5	3,426	0.15%
2021/01/25	6	123.50	4	124.50	124.00	2	3,369	0.06%
2021/01/22	41.1	129.73	43	129.45	127.50	-1.9	3,298	-0.06%
2021/01/21	25	125.64	33	124.88	130.50	-8	2,918	-0.27%
2021/01/20	1	121.50	2	119.00	119.00	-1	2,657	-0.04%
2021/01/19	1	122.50	1	127.50	123.00	0	2,601	0.00%
2021/01/18	8	122.31	4	123.75	121.50	4	2,501	0.16%
2021/01/15	12	123.38	12.3	122.14	118.00	-0.3	2,363	-0.01%
2021/01/13	8	118.00	0	0.00	119.00	8	2,130	0.38%
2021/01/12	20	115.50	21	116.95	114.50	-1	2,086	-0.05%
2021/01/11	0.3	119.00	2	118.75	119.00	-1.7	2,053	-0.08%
2021/01/08	1	118.00	2	115.25	114.50	-1	2,064	-0.05%
2021/01/07	2	117.75	4	118.50	117.00	-2	2,052	-0.10%
2021/01/06	0	0.00	5	116.00	115.50	-5	1,984	-0.25%
2021/01/05	0	0.00	5	114.00	113.50	-5	1,955	-0.26%
2021/01/04	0	0.00	2	114.00	116.50	-2	2,054	-0.10%
2020/12/31	5	115.60	10	114.50	116.50	-5	2,071	-0.24%
2020/12/30	2	115.50	1	115.00	115.00	1	2,048	0.05%
2020/12/28	2	112.75	2	113.00	113.50	0	2,047	0.00%
2020/12/25	0	0.00	2	110.75	110.50	-2	2,020	-0.10%
2020/12/24	1	110.50	0	0.00	109.50	1	2,038	0.05%
2020/12/23	1	110.50	1	110.00	109.50	0	2,037	0.00%
2020/12/22	2	105.25	1	106.50	106.00	1	2,034	0.05%
2020/12/11	0	0.00	2	111.50	111.00	-2	2,207	-0.09%
2020/12/10	5	114.40	0	0.00	113.50	5	2,224	0.22%
2020/12/09	10	116.95	6	118.75	117.00	4	2,205	0.18%
2020/12/08	1	115.50	2	116.50	118.00	-1	2,130	-0.05%
2020/12/03	1	112.00	0	0.00	112.00	1	2,135	0.05%
2020/12/01	1	110.50	0	0.00	113.00	1	2,168	0.05%
2020/11/27	6	116.50	2	118.75	114.50	4	2,160	0.19%
2020/11/26	2	114.00	2	113.75	114.50	0	2,035	0.00%
2020/11/25	1	111.00	1	112.50	111.00	0	2,077	0.00%
2020/11/24	12	112.38	4	113.00	111.00	8	2,197	0.36%
2020/11/23	5	113.50	1	112.00	112.50	4	2,617	0.15%
2020/11/17	2	111.50	3	110.17	110.00	-1	2,951	-0.03%
2020/11/16	5	113.50	10	114.40	112.50	-5	2,987	-0.17%
2020/11/13	3	111.00	4	110.75	111.00	-1	2,908	-0.03%
2020/11/12	0	0.00	1	110.50	107.50	-1	2,892	-0.03%
2020/11/11	0	0.00	6	108.33	108.50	-6	2,900	-0.21%
2020/11/10	5	107.70	0	0.00	107.50	5	2,916	0.17%
2020/11/09	3	110.33	0	0.00	111.00	3	2,959	0.10%
2020/11/03	0	0.00	2	101.50	103.00	-2	3,142	-0.06%
2020/11/02	2	101.50	0	0.00	100.50	2	3,229	0.06%
2020/10/29	2	100.50	2	102.50	103.00	0	3,433	0.00%
2020/10/27	1	102.00	1	103.00	103.00	0	3,560	0.00%
2020/10/23	4	104.50	0	0.00	104.50	4	3,954	0.10%
2020/10/20	1	105.50	0	0.00	105.00	1	5,317	0.02%
2020/10/16	3	112.83	1	111.00	107.50	2	5,445	0.04%
2020/10/14	2	109.00	8	110.06	111.00	-6	5,485	-0.11%
2020/10/13	6	108.92	1	109.00	109.00	5	5,593	0.09%
2020/10/12	22	111.07	23	113.13	110.50	-1	5,661	-0.02%
2020/10/08	0	0.00	2	108.25	109.50	-2	5,701	-0.04%
2020/10/05	0	0.00	1	106.00	105.00	-1	6,107	-0.02%
2020/09/30	0	0.00	1	104.00	103.50	-1	6,204	-0.02%
2020/09/29	1	103.50	3	104.17	103.00	-2	6,293	-0.03%
2020/09/28	1	101.00	1	102.50	102.00	0	6,329	0.00%
2020/09/25	2	103.75	3	103.33	100.00	-1	6,383	-0.02%
2020/09/24	10	103.30	3	103.67	103.50	7	6,446	0.11%
2020/09/22	3	102.50	6	102.33	102.00	-3	6,761	-0.04%
2020/09/21	11	104.55	8	104.13	103.00	3	6,864	0.04%
2020/09/18	9	107.17	10	108.00	107.00	-1	6,860	-0.01%
2020/09/17	2	102.75	6	102.92	104.00	-4	6,801	-0.06%
2020/09/15	7	102.93	5	102.80	101.50	2	6,786	0.03%
2020/09/14	0	0.00	2	103.75	104.50	-2	6,762	-0.03%
2020/09/10	0	0.00	5	103.00	103.00	-5	6,746	-0.07%
2020/09/08	3	105.67	2	105.00	104.00	1	6,728	0.01%
2020/09/07	6	106.58	5	106.30	104.00	1	6,735	0.01%
2020/09/04	4	108.25	4	106.13	108.50	0	6,741	0.00%
2020/09/03	3	110.00	3	110.50	108.50	0	6,756	0.00%
2020/09/02	1	110.50	2	110.00	110.00	-1	7,007	-0.01%
2020/09/01	3	110.00	3	110.67	110.00	0	7,033	0.00%
2020/08/31	6	113.33	9	113.28	112.00	-3	7,035	-0.04%
2020/08/28	27	108.17	16	108.31	113.00	11	6,965	0.16%
2020/08/27	53	121.22	50	121.11	116.00	3	6,843	0.04%
2020/08/26	20	116.60	17	118.21	119.00	3	6,438	0.05%
2020/08/25	4	105.88	3	107.00	108.50	1	6,257	0.02%
2020/08/24	9	105.00	9	103.11	103.50	0	6,248	0.00%
2020/08/21	6	102.17	6	101.27	102.50	0	6,346	0.00%
2020/08/20	5	96.24	6	95.85	95.60	-1	6,334	-0.02%
2020/08/19	2	102.50	2	104.25	102.50	0	6,482	0.00%
2020/08/18	1	105.50	2	104.00	104.50	-1	6,521	-0.02%
2020/08/14	0	0.00	1	107.00	108.50	-1	6,652	-0.02%
2020/08/13	20	107.50	20	108.50	106.00	0	6,622	0.00%
2020/08/12	9	105.78	10	104.85	110.00	-1	6,552	-0.02%
2020/08/11	1	111.50	3	112.67	109.00	-2	6,493	-0.03%
2020/08/10	3	116.50	2	121.00	116.00	1	6,522	0.02%
2020/08/07	0	0.00	2	118.00	119.00	-2	6,507	-0.03%
2020/08/06	9	121.11	5	121.00	119.50	4	6,516	0.06%
2020/08/05	13	119.42	7	119.07	119.00	6	6,502	0.09%
2020/08/04	1	117.00	6	115.00	114.50	-5	6,440	-0.08%
2020/08/03	5	115.00	8	113.81	113.50	-3	6,399	-0.05%
2020/07/31	12	115.67	12	114.04	118.00	0	6,355	0.00%
2020/07/30	18	117.47	19	117.63	115.50	-1	6,302	-0.02%
2020/07/29	32	112.58	29	113.12	114.50	3	6,175	0.05%
2020/07/28	107	127.77	105	126.50	116.00	2	5,977	0.03%	大買/大賣/
2020/07/27	46	123.57	34	123.60	125.50	12	5,458	0.22%
2020/07/24	10	110.85	13	112.12	114.50	-3	5,096	-0.06%
2020/07/23	4	105.75	1	105.50	104.50	3	4,738	0.06%
2020/07/22	1	103.00	2	102.00	103.00	-1	4,684	-0.02%
2020/07/21	0	0.00	1	102.00	104.50	-1	4,631	-0.02%
2020/07/20	2	97.85	3	97.77	98.10	-1	4,580	-0.02%
2020/07/17	6	106.67	10	104.95	102.00	-4	4,544	-0.09%
2020/07/16	2	105.00	2	102.50	102.00	0	4,447	0.00%
2020/07/15	5	107.70	2	109.00	107.50	3	4,375	0.07%
2020/07/14	2	106.50	4	105.50	104.00	-2	4,360	-0.05%
2020/07/13	0	0.00	3	108.67	106.00	-3	4,321	-0.07%
2020/07/10	18	110.17	16	109.94	106.00	2	4,256	0.05%
2020/07/09	3	98.93	2	104.75	105.50	1	3,955	0.03%
2020/07/08	5	93.08	5	93.22	96.00	0	3,875	0.00%
2020/07/07	1	92.00	5	92.22	90.90	-4	3,824	-0.10%
2020/07/06	2	92.60	1	93.50	92.60	1	3,817	0.03%
2020/07/03	1	94.40	1	93.00	91.40	0	3,805	0.00%
2020/07/02	6	91.50	28	91.63	91.40	-22	3,738	-0.59%
2020/07/01	17	87.62	0	0.00	88.40	17	3,562	0.48%
2020/06/30	0	0.00	4	84.05	85.40	-4	3,388	-0.12%
2020/06/29	3	81.10	1	81.50	81.10	2	3,278	0.06%
2020/06/24	0	0.00	10	83.00	82.70	-10	3,266	-0.31%
2020/06/23	0	0.00	1	80.90	80.90	-1	3,233	-0.03%
2020/06/22	1	81.80	1	81.90	81.50	0	3,238	0.00%
2020/06/18	1	81.50	1	81.40	81.60	0	3,268	0.00%
2020/06/16	0	0.00	3	81.90	81.50	-3	3,290	-0.09%
2020/06/15	11	81.89	7	82.76	81.20	4	3,293	0.12%
2020/06/12	2	76.90	2	76.00	80.70	0	3,257	0.00%
2020/06/11	3	79.77	0	0.00	79.80	3	3,253	0.09%
2020/06/09	7	85.14	8	84.55	83.20	-1	3,229	-0.03%
2020/06/04	3	80.10	0	0.00	79.40	3	3,026	0.10%
2020/06/02	0	0.00	1	82.40	80.20	-1	3,023	-0.03%
2020/06/01	1	80.80	6	81.30	80.60	-5	3,010	-0.17%
2020/05/29	24	80.13	18	80.69	81.90	6	2,978	0.20%
2020/05/28	6	82.20	4	82.01	80.50	2	2,939	0.07%
2020/05/27	1	79.10	8	79.08	79.20	-7	2,822	-0.25%
2020/05/26	27	80.28	18	80.52	78.60	9	2,804	0.32%
2020/05/25	8	75.25	4	75.08	76.50	4	2,606	0.15%
2020/05/22	2	75.65	2	76.20	75.30	0	2,557	0.00%
2020/05/21	5	74.00	8	73.89	76.20	-3	2,512	-0.12%
2020/05/19	1	70.20	2	71.15	70.60	-1	2,634	-0.04%
2020/05/18	13	69.88	15	70.60	69.20	-2	2,642	-0.08%
2020/05/15	10	75.74	36	76.58	72.10	-26	2,644	-0.98%
2020/05/14	2	76.90	0	0.00	74.50	2	2,569	0.08%
2020/05/12	7	75.80	7	76.09	76.00	0	2,508	0.00%
2020/05/11	33	74.71	3	73.73	77.00	30	2,486	1.21%
2020/05/08	1	72.40	4	72.28	71.90	-3	2,428	-0.12%
2020/05/07	1	72.10	1	72.70	72.00	0	2,450	0.00%
2020/05/06	2	71.80	0	0.00	71.20	2	2,468	0.08%
2020/05/05	0	0.00	1	73.90	73.00	-1	2,484	-0.04%
2020/05/04	2	74.10	4	73.33	73.00	-2	2,478	-0.08%
2020/04/30	8	74.46	6	74.30	74.50	2	2,457	0.08%
2020/04/29	1	71.40	3	71.20	71.00	-2	2,406	-0.08%
2020/04/28	6	72.15	2	71.95	71.30	4	2,428	0.16%
2020/04/27	2	70.40	0	0.00	70.90	2	2,434	0.08%
2020/04/24	0	0.00	1	68.20	67.60	-1	2,417	-0.04%
2020/04/22	1	64.20	1	65.20	67.80	0	2,488	0.00%
2020/04/17	13	74.49	12	72.87	71.20	1	2,561	0.04%
2020/04/15	1	67.40	3	67.93	68.00	-2	2,422	-0.08%
2020/04/13	1	68.00	0	0.00	67.50	1	2,454	0.04%
2020/04/10	0	66.10	6	66.03	66.20	-6	2,454	-0.24%
2020/04/08	1	58.70	7	59.96	64.00	-6	2,452	-0.24%
2020/04/07	4	58.38	5	58.80	58.60	-1	2,420	-0.04%
2020/04/06	1	56.10	2	56.55	56.50	-1	2,445	-0.04%
2020/03/31	2	54.95	1	55.30	55.00	1	2,570	0.04%
2020/03/30	1	52.60	1	53.40	55.70	0	2,599	0.00%
2020/03/27	3	56.90	1	55.60	55.50	2	2,666	0.08%
2020/03/26	2	55.60	6	56.20	57.00	-4	2,717	-0.15%
2020/03/25	7	56.77	9	57.52	56.80	-2	2,836	-0.07%
2020/03/23	1	48.00	0	0.00	48.30	1	3,228	0.03%
2020/03/20	1	50.90	0	0.00	51.00	1	3,292	0.03%
2020/03/19	3	49.28	0	0.00	47.90	3	3,348	0.09%
2020/03/18	1	54.50	1	53.90	53.20	0	3,810	0.00%
2020/03/17	4	54.95	0	0.00	53.00	4	4,218	0.09%
2020/03/16	3	61.37	2	62.20	57.80	1	4,502	0.02%
2020/03/13	8	58.44	4	57.70	61.70	4	4,494	0.09%
2020/03/12	5	62.84	2	64.00	61.70	3	4,473	0.07%
2020/03/10	1	67.60	3	67.83	71.70	-2	4,409	-0.05%
2020/03/09	2	71.85	1	73.30	70.00	1	4,410	0.02%
2020/03/05	0	0.00	1	78.00	76.60	-1	4,693	-0.02%
2020/03/04	1	76.20	0	0.00	76.30	1	4,747	0.02%
2020/03/02	1	74.80	1	76.00	77.00	0	4,844	0.00%
2020/02/27	0	0.00	2	77.20	77.20	-2	5,124	-0.04%
2020/02/26	0	0.00	4	81.80	81.50	-4	5,435	-0.07%
2020/02/25	2	82.55	1	83.20	83.20	1	5,499	0.02%
2020/02/24	1	84.40	0	0.00	84.00	1	5,499	0.02%
2020/02/21	1	87.40	14	87.54	87.10	-13	5,475	-0.24%
2020/02/20	10	87.71	7	88.39	88.70	3	5,445	0.06%
2020/02/17	0	0.00	6	85.80	86.00	-6	5,409	-0.11%
2020/02/14	6	85.73	1	85.70	85.20	5	5,382	0.09%
2020/02/12	3	86.20	3	85.73	85.60	0	5,400	0.00%
2020/02/10	5	83.60	7	83.91	83.80	-2	5,405	-0.04%
2020/02/07	4	83.98	2	84.15	82.90	2	5,443	0.04%
2020/02/06	4	83.15	2	84.40	85.00	2	5,445	0.04%
2020/02/04	3	82.07	3	81.43	81.20	0	5,531	0.00%
2020/02/03	5	77.24	2	78.20	79.50	3	5,652	0.05%
2020/01/31	1	78.70	2	79.50	80.20	-1	5,720	-0.02%
2020/01/30	8	79.34	22	78.67	77.10	-14	5,887	-0.24%
2020/01/17	10	85.12	13	85.28	85.60	-3	5,907	-0.05%
2020/01/15	1	85.20	4	85.50	85.00	-3	5,958	-0.05%
2020/01/14	12	86.53	12	86.42	85.50	0	6,067	0.00%
2020/01/13	3	83.73	3	85.20	85.00	0	6,220	0.00%
2020/01/09	0	0.00	5	82.96	82.80	-5	6,437	-0.08%
2020/01/07	3	81.77	1	82.20	80.60	2	6,372	0.03%
2020/01/06	3	82.53	1	83.70	82.40	2	6,330	0.03%
2020/01/03	3	85.27	3	86.07	85.10	0	6,288	0.00%
2020/01/02	3	87.77	1	86.30	86.30	2	6,236	0.03%
2019/12/30	6	86.60	3	86.97	86.00	3	6,163	0.05%
2019/12/27	5	85.76	10	87.47	88.00	-5	6,103	-0.08%
2019/12/26	3	84.93	2	84.70	84.70	1	6,002	0.02%
2019/12/25	12	86.47	12	86.08	86.10	0	5,959	0.00%
2019/12/24	9	86.34	7	86.49	86.30	2	5,921	0.03%
2019/12/23	17	88.14	12	88.26	87.10	5	5,842	0.09%
2019/12/20	5	87.50	4	87.08	86.30	1	5,760	0.02%
2019/12/19	4	90.25	12	93.50	90.10	-8	5,626	-0.14%
2019/12/18	48	93.00	32	92.43	93.50	16	5,518	0.29%
2019/12/17	4	87.60	5	87.54	89.00	-1	5,196	-0.02%
2019/12/16	17	87.41	15	87.61	87.00	2	5,144	0.04%
2019/12/13	44	89.60	36	89.87	87.00	8	5,050	0.16%
2019/12/12	28	83.87	27	85.96	88.70	1	4,555	0.02%
2019/12/11	41	77.97	52	78.24	80.70	-11	4,124	-0.27%
2019/12/10	4	73.80	3	73.57	73.40	1	3,806	0.03%
2019/12/09	4	74.05	5	73.48	73.00	-1	3,782	-0.03%
2019/12/06	2	73.55	1	72.70	73.60	1	3,759	0.03%
2019/12/05	1	73.70	1	73.40	72.70	0	3,730	0.00%
2019/12/03	1	74.10	2	73.80	73.80	-1	3,659	-0.03%
2019/12/02	28	76.33	146	75.30	73.50	-118	3,577	-3.30%	大賣/鉅額交易
2019/11/29	16	74.43	7	74.34	73.50	9	3,316	0.27%
2019/11/28	2	74.25	3	72.97	74.40	-1	3,237	-0.03%
2019/11/27	3	72.63	15	73.00	72.90	-12	3,171	-0.38%
2019/11/26	172	74.48	25	74.48	73.80	147	3,098	4.74%	大買/鉅額交易
2019/11/25	18	70.61	16	71.79	71.20	2	2,789	0.07%
2019/11/22	0	0.00	3	64.87	66.20	-3	2,431	-0.12%
2019/11/11	0	0.00	23	61.44	62.80	-23	2,064	-1.11%
2019/11/08	0	0.00	1	64.30	64.00	-1	2,014	-0.05%
2019/11/07	3	67.20	0	0.00	65.30	3	1,977	0.15%
2019/11/06	2	66.70	5	66.00	66.00	-3	1,901	-0.16%
2019/11/05	4	65.80	5	65.80	65.80	-1	1,824	-0.05%
2019/11/04	6	66.50	4	66.58	66.50	2	1,785	0.11%
2019/11/01	2	64.00	4	64.35	64.50	-2	1,684	-0.12%
2019/10/31	6	65.20	16	65.28	64.80	-10	1,645	-0.61%
2019/10/30	17	63.78	4	63.25	64.20	13	1,490	0.87%
2019/10/29	12	62.43	9	62.37	63.50	3	1,389	0.22%
2019/10/24	5	59.80	5	59.00	59.80	0	1,111	0.00%
2019/10/23	1	58.80	3	57.90	59.10	-2	1,038	-0.19%
2019/10/22	10	59.60	10	59.40	59.40	0	1,005	0.00%
2019/10/21	37	58.73	19	58.02	58.50	18	878	2.05%
2019/10/18	10	56.28	1	56.50	56.90	9	639	1.41%
2019/07/31	0	0.00	1	52.20	52.30	-1	398	-0.25%
2019/07/24	0	0.00	3	54.50	53.70	-3	388	-0.77%
2019/07/22	1	52.90	4	51.60	52.70	-3	370	-0.81%
2019/07/19	1	52.70	1	53.10	51.70	0	362	0.00%
2019/07/18	0	0.00	1	49.35	50.90	-1	346	-0.29%
2019/07/08	0	0.00	1	52.90	52.60	-1	509	-0.20%
2019/07/02	6	52.77	0	0.00	53.10	6	574	1.04%
2019/06/26	0	0.00	2	50.70	50.70	-2	599	-0.33%
2019/06/24	1	51.40	0	0.00	51.10	1	601	0.17%
2019/06/19	0	0.00	3	50.50	50.50	-3	609	-0.49%
2019/06/17	2	49.88	0	0.00	50.00	2	613	0.33%
2019/04/24	0	0.00	2	57.50	56.70	-2	771	-0.26%
2019/04/18	1	59.40	1	59.90	58.10	0	742	0.00%
2019/04/10	0	0.00	7	56.00	56.70	-7	585	-1.20%
2019/04/08	7	56.60	0	0.00	56.80	7	563	1.24%
2019/03/26	1	53.40	0	0.00	53.50	1	520	0.19%
2019/03/20	1	54.40	0	0.00	54.40	1	512	0.20%
2019/02/18	0	0.00	1	55.30	56.80	-1	532	-0.19%
2019/01/25	1	51.60	0	0.00	51.50	1	499	0.20%
2019/01/22	0	0.00	2	51.20	50.70	-2	497	-0.40%
2018/12/20	2	48.80	2	48.00	48.00	0	501	0.00%
2018/12/19	1	50.60	0	0.00	49.30	1	497	0.20%
2018/12/14	1	52.00	0	0.00	51.80	1	490	0.20%
2018/12/03	0	0.00	1	55.20	55.30	-1	526	-0.19%
2018/11/27	0	0.00	1	51.60	52.50	-1	504	-0.20%
2018/11/22	0	0.00	1	53.80	53.10	-1	491	-0.20%
2018/11/20	1	51.50	0	0.00	50.10	1	440	0.23%
2018/11/15	1	51.50	0	0.00	51.00	1	428	0.23%
2018/11/14	1	48.60	0	0.00	52.10	1	413	0.24%
2018/11/02	0	0.00	3	46.50	45.50	-3	467	-0.64%
2018/10/25	0	0.00	1	42.00	40.40	-1	474	-0.21%
2018/10/19	3	43.00	0	0.00	43.00	3	475	0.63%
2018/08/16	0	0.00	7	60.00	62.00	-7	962	-0.73%
2018/08/01	1	73.70	0	0.00	74.40	1	1,303	0.08%
2018/07/30	6	75.27	0	0.00	73.20	6	1,380	0.43%
2018/07/16	1	77.80	1	74.50	73.70	0	1,640	0.00%
2018/07/02	1	70.90	1	71.00	70.70	0	2,013	0.00%
2018/06/06	2	81.00	0	0.00	79.20	2	3,049	0.07%
2018/06/05	0	0.00	2	78.50	80.00	-2	3,040	-0.07%
2018/05/31	0	0.00	2	75.20	74.90	-2	3,039	-0.07%
2018/05/30	3	76.87	1	76.60	75.20	2	3,082	0.06%
2018/05/29	3	76.70	3	75.40	75.40	0	3,097	0.00%
2018/05/24	4	78.00	10	77.19	79.00	-6	3,286	-0.18%
2018/05/22	2	73.60	2	74.30	72.80	0	3,263	0.00%
2018/05/21	0	0.00	1	73.70	72.50	-1	3,261	-0.03%
2018/05/18	8	74.73	4	77.27	75.60	4	3,248	0.12%
2018/05/17	3	76.30	0	0.00	73.60	3	3,221	0.09%
2018/05/16	6	79.82	1	81.40	79.70	5	3,166	0.16%
2018/05/15	3	70.90	3	74.00	74.00	0	3,099	0.00%
2018/05/14	3	63.00	3	67.30	67.50	0	3,084	0.00%
2018/05/08	0	0.00	3	58.30	59.00	-3	3,009	-0.10%
2018/05/07	0	0.00	4	56.00	56.30	-4	2,979	-0.13%
2018/05/04	0	0.00	6	58.50	58.30	-6	2,960	-0.20%
2018/04/27	0	0.00	3	58.30	58.40	-3	2,971	-0.10%
2018/04/24	1	58.20	0	0.00	58.10	1	2,982	0.03%
2018/04/23	0	0.00	7	58.10	58.20	-7	2,953	-0.24%
2018/04/19	0	0.00	5	57.90	58.00	-5	2,992	-0.17%
2018/04/12	0	0.00	1	57.60	57.60	-1	2,890	-0.03%
2018/04/10	1	57.00	4	57.00	56.90	-3	2,836	-0.11%
2018/04/09	2	57.60	1	57.20	57.10	1	2,781	0.04%
2018/04/03	0	0.00	2	57.50	57.60	-2	2,713	-0.07%
2018/04/02	4	57.75	15	57.70	57.70	-11	2,627	-0.42%
2018/03/30	3	48.83	5	48.85	48.95	-2	2,400	-0.08%
2018/03/29	1	47.50	3	48.70	47.50	-2	2,329	-0.09%
2018/03/27	10	48.50	9	49.25	47.50	1	2,300	0.04%
2018/03/26	9	48.35	1	48.30	48.70	8	2,222	0.36%
2018/03/23	0	0.00	2	47.00	46.95	-2	2,161	-0.09%
2018/03/22	5	47.85	13	47.66	47.55	-8	2,118	-0.38%
2018/03/21	0	0.00	16	47.15	46.90	-16	2,072	-0.77%
2018/03/20	0	0.00	1	46.00	46.60	-1	2,026	-0.05%
2018/03/19	5	46.60	4	46.34	45.80	1	2,005	0.05%
2018/03/16	5	45.08	1	45.00	45.00	4	1,914	0.21%
2018/03/15	1	45.05	0	0.00	45.20	1	1,896	0.05%
2018/03/14	3	44.92	0	0.00	44.85	3	1,907	0.16%
2018/03/13	0	0.00	2	45.00	44.70	-2	1,864	-0.11%
2018/03/12	0	0.00	1	43.50	43.65	-1	1,751	-0.06%
2018/03/08	4	42.88	2	43.00	42.95	2	1,747	0.11%
2018/03/05	0	0.00	2	43.60	43.25	-2	1,688	-0.12%
2018/03/02	2	42.40	3	42.55	42.80	-1	1,627	-0.06%
2018/03/01	3	42.50	47	42.70	42.60	-44	1,578	-2.79%
2018/02/27	0	0.00	1	40.90	40.65	-1	1,399	-0.07%
2018/02/26	3	41.25	0	0.00	41.05	3	1,388	0.22%
2018/02/12	0	0.00	1	38.10	38.25	-1	1,364	-0.07%
2018/02/08	0	0.00	1	38.70	38.70	-1	1,355	-0.07%
2018/02/06	22	38.19	1	38.10	38.20	21	1,330	1.58%
2018/02/02	3	40.15	0	0.00	40.00	3	1,298	0.23%
2018/01/31	1	40.20	0	0.00	40.20	1	1,336	0.07%
2018/01/24	18	41.24	0	0.00	41.15	18	1,311	1.37%
2018/01/23	1	42.15	1	41.60	41.70	0	1,287	0.00%
2018/01/22	0	0.00	4	41.61	41.45	-4	1,231	-0.32%
2018/01/19	10	40.98	0	0.00	41.00	10	1,230	0.81%
2018/01/16	0	0.00	3	41.30	40.85	-3	1,237	-0.24%
2018/01/10	1	40.20	1	40.00	39.90	0	1,248	0.00%
2018/01/08	0	0.00	1	40.35	40.10	-1	1,292	-0.08%
2018/01/05	1	40.20	1	40.10	40.10	0	1,297	0.00%
2018/01/04	0	0.00	3	40.00	39.90	-3	1,338	-0.22%