帆宣 (6196)-永豐金-鳳山券商分點個股進出

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
160.5
漲跌
▲3.5
漲幅
+2.23%
成交量
1,271張
產業
上市其他電子類股
666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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	160.50	160.50	-1	2,537	-0.04%
2024/05/02	1	158.00	0	0.00	157.00	1	2,558	0.04%
2024/04/29	2	159.50	1	159.50	160.00	1	2,617	0.04%
2024/04/26	3	157.00	0	0.00	157.00	3	2,632	0.11%
2024/04/25	1	156.50	0	0.00	156.00	1	2,660	0.04%
2024/04/24	0	0.00	6	158.33	158.50	-6	2,701	-0.22%
2024/04/23	1.2	152.75	0	0.00	152.50	1.2	2,738	0.04%
2024/04/22	0	150.00	0.3	152.00	150.00	-0.3	2,744	-0.01%
2024/04/19	7	154.93	0	0.00	154.50	7	2,730	0.26%
2024/04/18	2	163.50	2	161.50	163.50	0	2,680	0.00%
2024/04/17	1	167.00	1	168.00	167.00	0	2,672	0.00%
2024/04/16	1	163.50	0	0.00	163.50	1	2,677	0.04%
2024/04/15	2.3	169.61	0	0.00	171.00	2.3	2,711	0.08%
2024/04/12	1	177.00	1	173.00	172.50	0	2,697	0.00%
2024/04/11	1	172.00	0	0.00	172.00	1	2,648	0.04%
2024/04/10	3	176.33	3	175.67	174.50	0	2,632	0.00%
2024/04/09	0	0.00	2	173.75	174.00	-2	2,514	-0.08%
2024/04/08	3	166.00	3	166.33	166.50	0	2,454	0.00%
2024/04/03	4	169.13	0	0.00	169.00	4	2,458	0.16%
2024/04/02	3	175.83	2.3	175.48	176.50	0.7	2,409	0.03%
2024/04/01	1	163.50	1	163.00	162.50	0	2,251	0.00%
2024/03/29	1	163.00	0	0.00	163.50	1	2,236	0.04%
2024/03/28	1	163.00	0	0.00	163.00	1	2,190	0.05%
2024/03/27	0	0.00	2	163.00	164.00	-2	2,172	-0.09%
2024/03/26	2	161.75	1.2	163.58	160.00	0.8	2,139	0.04%
2024/03/25	0	0.00	5	163.40	162.00	-5	2,120	-0.24%
2024/03/22	0	0.00	5	161.00	161.00	-5	2,091	-0.24%
2024/03/21	1	160.00	0	0.00	159.50	1	2,077	0.05%
2024/03/20	7	160.14	0	0.00	159.00	7	2,072	0.34%
2024/03/19	1	160.00	6	160.25	160.50	-5	2,056	-0.24%
2024/03/18	1	156.50	0	0.00	156.50	1	2,034	0.05%
2024/03/15	1	154.50	2	155.25	154.50	-1	2,037	-0.05%
2024/03/14	0	0.00	1	154.50	154.50	-1	2,030	-0.05%
2024/03/13	7	157.71	0	0.00	156.50	7	2,024	0.35%
2024/03/12	1	155.00	3	158.67	159.50	-2	2,002	-0.10%
2024/03/11	2	155.00	1	157.50	155.00	1	1,978	0.05%
2024/03/08	1	156.50	1	157.50	156.00	0	1,980	0.00%
2024/03/07	5	160.70	1	162.50	159.50	4	1,945	0.21%
2024/03/06	7	162.00	1	163.00	163.50	6	1,904	0.32%
2024/03/05	1	160.00	1	161.00	161.00	0	1,870	0.00%
2024/03/04	0	0.00	2	162.00	160.50	-2	1,852	-0.11%
2024/03/01	1	158.50	0	0.00	158.50	1	1,824	0.05%
2024/02/29	2	159.00	1	159.50	159.00	1	1,803	0.06%
2024/02/27	0	0.00	1	167.00	160.00	-1	1,782	-0.06%
2024/02/26	1	162.00	0	0.00	161.00	1	1,691	0.06%
2024/02/23	1	162.00	3	162.33	159.50	-2	1,657	-0.12%
2024/02/22	0	0.00	11	157.18	159.50	-11	1,570	-0.70%
2024/02/21	1	154.50	0	0.00	155.00	1	1,533	0.07%
2024/02/20	4	155.00	3	154.83	154.00	1	1,500	0.07%
2024/02/19	1.2	161.17	2	162.50	159.00	-0.8	1,435	-0.06%
2024/02/16	1	161.00	9	161.44	162.50	-8	1,398	-0.57%
2024/02/15	5	155.80	7	153.43	158.00	-2	1,259	-0.16%
2024/01/29	0	0.00	1	145.00	145.00	-1	1,072	-0.09%
2024/01/26	2	146.25	1	146.00	146.50	1	1,027	0.10%
2024/01/24	2	149.50	0	0.00	145.00	2	990	0.20%
2024/01/23	0.1	146.77	0	0.00	146.50	0.1	951	0.01%
2024/01/22	0.3	146.50	1	146.00	146.00	-0.7	931	-0.08%
2024/01/19	6.1	144.59	7	145.57	145.00	-0.9	913	-0.10%
2024/01/18	2	145.00	0	145.00	144.50	2	877	0.23%
2024/01/17	5	146.70	5	146.10	147.00	0	832	0.00%
2024/01/16	0	0.00	1	144.00	143.50	-1	782	-0.13%
2024/01/15	1	143.00	4	143.25	143.50	-3	763	-0.39%
2024/01/12	1	142.50	11	142.00	142.00	-10	753	-1.33%
2024/01/11	1	141.50	0	0.00	141.50	1	748	0.13%
2024/01/09	3	145.00	0	0.00	142.00	3	713	0.42%
2024/01/05	0.1	139.50	0	0.00	139.50	0.1	620	0.02%
2024/01/03	0.1	138.50	0	0.00	138.00	0.1	593	0.02%
2024/01/02	1	140.50	1	139.00	140.50	0	591	0.00%
2023/12/29	2	140.50	2	140.50	140.50	0	572	0.00%
2023/12/28	3	138.00	2	138.00	139.50	1	531	0.19%
2023/12/22	0	0.00	1	133.50	133.00	-1	514	-0.19%
2023/12/21	1	133.00	0	0.00	133.00	1	514	0.19%
2023/12/20	0	0.00	1	135.00	134.00	-1	513	-0.19%
2023/12/19	1	133.50	0	0.00	133.00	1	510	0.20%
2023/12/15	1	134.50	1	135.50	134.50	0	504	0.00%
2023/12/12	0	0.00	2.5	134.50	134.00	-2.5	492	-0.51%
2023/12/11	0.4	132.50	1.5	132.50	132.00	-1.2	493	-0.23%
2023/12/08	0	0.00	0.4	133.00	132.00	-0.4	492	-0.07%
2023/12/06	1	132.50	0	0.00	132.50	1	490	0.20%
2023/11/30	0.5	134.50	0	0.00	134.50	0.5	475	0.11%
2023/11/28	1	134.00	0.3	134.00	134.00	0.8	481	0.16%
2023/11/23	1	135.50	0	0.00	135.50	1	479	0.21%
2023/11/22	0.3	134.56	0	0.00	134.50	0.3	471	0.05%
2023/11/20	0.3	136.00	0.3	138.00	135.00	0	464	0.00%
2023/11/17	0.3	135.50	0	0.00	135.00	0.3	452	0.07%
2023/11/16	0.1	135.00	0	0.00	134.50	0.1	453	0.03%
2023/11/15	0.1	135.00	0	0.00	134.50	0.1	452	0.02%
2023/11/13	0	0.00	1	136.00	132.50	-1	466	-0.21%
2023/11/06	3	135.17	0	0.00	134.50	3	501	0.60%
2023/11/03	0	0.00	1	133.50	134.00	-1	509	-0.20%
2023/11/02	1	131.50	0	0.00	132.50	1	532	0.19%
2023/10/30	1	135.00	0	0.00	134.00	1	646	0.15%
2023/10/27	1	134.00	0	0.00	133.50	1	660	0.15%
2023/10/25	1	137.00	0	0.00	137.00	1	789	0.13%
2023/10/23	0.1	136.50	0	0.00	135.50	0.1	946	0.01%
2023/10/19	4	136.00	2	135.50	136.50	2	1,045	0.19%
2023/10/18	4	137.50	0	0.00	136.00	4	1,052	0.38%
2023/10/13	0	0.00	4	140.50	141.50	-4	1,125	-0.36%
2023/10/12	1	142.00	0	0.00	142.00	1	1,130	0.09%
2023/10/11	1	139.00	2	139.75	138.50	-1	1,128	-0.09%
2023/10/03	0	0.00	1	139.50	138.50	-1	1,149	-0.09%
2023/09/28	1	141.00	3	140.67	138.00	-2	1,181	-0.17%
2023/09/21	0	0.00	1	134.00	135.00	-1	1,214	-0.08%
2023/09/18	1	140.50	0	0.00	140.50	1	1,242	0.08%
2023/09/14	2	141.00	0	0.00	141.00	2	1,259	0.16%
2023/09/08	0	0.00	3	137.67	136.50	-3	1,374	-0.22%
2023/09/06	0	0.00	2	139.50	139.50	-2	1,668	-0.12%
2023/09/05	3	138.83	2	140.00	139.00	1	1,696	0.06%
2023/09/01	1	135.50	0	0.00	136.00	1	1,705	0.06%
2023/08/31	0	0.00	2	137.00	138.50	-2	1,698	-0.12%
2023/08/23	1	135.50	0	0.00	135.50	1	1,698	0.06%
2023/08/21	1	135.50	2	136.00	135.50	-1	1,719	-0.06%
2023/08/17	6	138.67	0	0.00	140.00	6	1,707	0.35%
2023/08/14	3	136.17	4	135.50	135.00	-1	1,686	-0.06%
2023/08/08	4	144.38	1	144.00	143.50	3	1,639	0.18%
2023/08/07	4	149.00	8	149.31	150.00	-4	1,613	-0.25%
2023/08/04	4	145.75	6	147.33	149.00	-2	1,571	-0.13%
2023/08/02	0	0.00	4	139.50	139.00	-4	1,498	-0.27%
2023/08/01	1	142.00	1	141.00	141.50	0	1,483	0.00%
2023/07/31	5	144.80	7.2	147.64	142.50	-2.2	1,470	-0.15%
2023/07/28	6	144.34	7	144.14	150.50	-1	1,418	-0.07%
2023/07/27	29.8	146.41	5	147.80	148.00	24.8	1,334	1.86%
2023/07/26	0.1	141.50	3	141.67	141.50	-2.9	1,209	-0.24%
2023/07/25	2	139.25	2	142.00	139.00	0	1,179	0.00%
2023/07/21	3	132.00	1	130.50	132.00	2	1,084	0.18%
2023/07/20	2	135.75	0	0.00	134.50	2	1,084	0.18%
2023/07/19	1	132.50	0	0.00	131.00	1	1,029	0.10%
2023/07/18	1	134.50	0	0.00	134.00	1	1,037	0.10%
2023/07/14	2	139.00	1	139.00	139.00	1	1,027	0.10%
2023/07/12	0	0.00	1	134.50	135.00	-1	1,025	-0.10%
2023/07/10	0	0.00	5	133.50	134.00	-5	1,029	-0.49%
2023/07/05	0	0.00	5	142.00	142.00	-5	1,025	-0.49%
2023/07/04	10	142.50	0	0.00	142.50	10	1,023	0.98%
2023/07/03	0	0.00	0.1	145.50	144.50	-0.1	1,020	-0.01%
2023/06/28	1	139.50	0	0.00	139.50	1	1,007	0.10%
2023/06/27	1	142.00	0	0.00	138.50	1	1,006	0.10%
2023/06/26	1	143.50	0	0.00	143.50	1	997	0.10%
2023/06/21	0	0.00	0.1	144.00	146.50	-0.1	1,015	-0.01%
2023/06/20	1	144.50	0	0.00	143.50	1	1,049	0.10%
2023/06/19	0	0.00	10	145.50	144.00	-10	1,045	-0.96%
2023/06/16	0	0.00	11	144.09	146.50	-11	1,037	-1.06%
2023/06/15	1.2	148.79	1	149.50	147.50	0.2	999	0.02%
2023/06/14	0	0.00	1	146.50	145.50	-1	955	-0.10%
2023/06/13	19	153.11	14.6	148.20	148.50	4.4	920	0.48%
2023/06/12	11	145.18	4	150.75	151.00	7	706	0.99%
2023/06/09	17	137.21	8	136.63	137.50	9	624	1.44%
2023/06/07	0	0.00	2	134.00	135.00	-2	605	-0.33%
2023/06/05	0	0.00	1	132.00	132.50	-1	633	-0.16%
2023/06/02	1	131.50	0	0.00	131.50	1	638	0.16%
2023/05/31	1	132.00	0	0.00	132.00	1	690	0.14%
2023/05/29	0	0.00	0.2	132.00	131.50	-0.2	722	-0.02%
2023/05/24	0.2	129.00	0	0.00	128.00	0.2	706	0.02%
2023/05/17	0	0.00	1.3	128.33	129.00	-1.3	745	-0.17%
2023/05/10	0.3	128.00	0	0.00	127.00	0.3	792	0.04%
2023/05/09	0.3	129.00	0	0.00	128.50	0.3	802	0.04%
2023/05/08	0.3	131.00	0.1	131.50	131.00	0.2	805	0.03%
2023/05/03	0	0.00	0.1	129.50	129.50	-0.1	921	-0.01%
2023/05/02	0.1	130.00	0	0.00	129.50	0.1	933	0.01%
2023/04/27	0.1	127.00	0	0.00	127.00	0.1	945	0.01%
2023/04/26	1	125.50	0	0.00	126.00	1	946	0.11%
2023/04/21	1	130.00	1	134.00	129.50	0	959	0.00%
2023/04/19	0.1	130.50	0	0.00	130.50	0.1	956	0.01%
2023/04/18	1	130.50	0	0.00	129.50	1	956	0.10%
2023/04/17	1	132.00	0	0.00	132.00	1	947	0.11%
2023/04/11	1	136.00	1	136.50	136.50	0	938	0.00%
2023/04/06	0	0.00	1	134.50	135.00	-1	895	-0.11%
2023/03/30	1	132.50	1	133.00	132.50	0	884	0.00%
2023/03/29	1	131.00	0	0.00	131.00	1	883	0.11%
2023/03/28	1	131.50	0	0.00	131.50	1	887	0.11%
2023/03/27	0	0.00	1	134.50	134.00	-1	882	-0.11%
2023/03/24	0	0.00	1	134.50	134.50	-1	880	-0.11%
2023/03/23	0	0.00	1	132.00	134.00	-1	863	-0.12%
2023/03/22	1	130.50	1	130.50	130.50	0	828	0.00%
2023/03/21	1	128.50	2	128.00	128.50	-1	827	-0.12%
2023/03/20	0	0.00	1	128.00	128.00	-1	832	-0.12%
2023/03/17	0	0.00	0	126.50	126.00	0	856	0.00%
2023/03/16	0	124.50	0	0.00	124.50	0	880	0.00%
2023/03/13	2	127.00	1	127.50	128.50	1	1,035	0.10%
2023/03/08	2	134.00	1	132.50	132.00	1	1,049	0.10%
2023/03/03	1	132.50	2	132.75	131.50	-1	1,062	-0.09%
2023/03/02	0	0.00	1	130.00	130.00	-1	1,090	-0.09%
2023/03/01	0	0.00	1.2	129.17	128.00	-1.2	1,085	-0.11%
2023/02/23	0	0.00	1.2	125.67	125.50	-1.2	1,082	-0.11%
2023/02/22	1.2	124.08	0	0.00	124.00	1.2	1,128	0.11%
2023/02/21	0	0.00	1	127.00	127.00	-1	1,171	-0.09%
2023/02/20	2	129.00	0	0.00	127.00	2	1,247	0.16%
2023/02/17	1	128.00	0	0.00	128.00	1	1,289	0.08%
2023/02/14	0.2	127.50	0	0.00	127.00	0.2	1,317	0.02%
2023/02/13	0	0.00	0.2	127.00	127.50	-0.2	1,320	-0.02%
2023/02/10	0.2	127.00	0	0.00	126.50	0.2	1,324	0.02%
2023/02/09	0	0.00	0.1	131.50	129.00	-0.1	1,319	-0.01%
2023/02/08	1	129.50	0	0.00	129.50	1	1,306	0.08%
2023/02/07	0	0.00	0.1	129.50	130.50	-0.1	1,292	0.00%
2023/02/06	0	0.00	1.2	127.67	127.00	-1.2	1,294	-0.09%
2023/02/03	1	130.00	0	0.00	130.00	1	1,295	0.08%
2023/02/02	1	134.00	1	129.50	130.50	0	1,280	0.00%
2023/02/01	0	0.00	5.2	128.83	130.00	-5.2	1,219	-0.43%
2023/01/31	0	0.00	0.2	125.00	125.00	-0.2	1,179	-0.02%
2023/01/30	0	0.00	4.3	123.77	124.50	-4.3	1,167	-0.37%
2023/01/16	0	0.00	0	120.50	120.50	0	1,151	0.00%
2023/01/06	0.1	120.00	2	120.00	121.00	-1.9	1,117	-0.17%
2022/12/30	1	117.00	0	0.00	118.00	1	1,120	0.09%
2022/12/29	1	114.50	0	0.00	115.50	1	1,121	0.09%
2022/12/27	1	117.50	0	0.00	117.00	1	1,127	0.09%
2022/12/23	0.1	116.00	0	0.00	117.00	0.1	1,139	0.01%
2022/12/22	0	0.00	2	117.50	117.50	-2	1,144	-0.17%
2022/12/20	0.2	117.50	0	0.00	116.00	0.2	1,154	0.02%
2022/12/19	0	0.00	0	122.00	120.00	0	1,155	0.00%
2022/12/16	1.1	120.00	0	0.00	120.00	1.1	1,155	0.10%
2022/12/15	0.1	122.50	0	0.00	122.50	0.1	1,150	0.01%
2022/12/14	1.1	122.50	0	0.00	122.50	1.1	1,143	0.10%
2022/12/13	0	0.00	0.3	123.00	121.50	-0.3	1,135	-0.02%
2022/12/09	1	126.50	3	124.17	123.50	-2	1,133	-0.18%
2022/12/08	2.1	121.50	2	121.50	123.50	0.1	1,147	0.01%
2022/12/07	4	126.00	2.2	124.71	124.00	1.9	1,139	0.16%
2022/12/06	1.4	122.87	0	0.00	122.50	1.4	1,065	0.13%
2022/12/05	0	0.00	0.3	125.02	125.00	-0.3	1,058	-0.03%
2022/12/01	0.3	120.50	3	121.00	121.00	-2.7	1,014	-0.27%
2022/11/29	0	117.50	0	0.00	119.00	0	991	0.00%
2022/11/28	2	118.75	1	120.00	119.00	1	984	0.10%
2022/11/25	4.1	125.80	2	124.50	120.00	2.1	975	0.22%
2022/11/24	2	120.75	1	119.00	121.50	1	905	0.11%
2022/11/23	0	117.50	11	117.00	117.50	-11	850	-1.29%
2022/11/22	1	117.00	0	0.00	116.50	1	847	0.12%
2022/11/18	12	116.63	0	0.00	114.50	12	857	1.40%
2022/11/17	2	118.00	1	117.00	117.50	1	811	0.12%
2022/11/16	4	121.25	10	118.95	120.00	-6	765	-0.78%
2022/11/15	7	117.29	2	116.75	117.00	5	687	0.73%
2022/11/09	0	0.00	1	104.50	105.00	-1	660	-0.15%
2022/11/08	1	103.99	0	0.00	102.00	1	662	0.15%
2022/11/04	0	0.00	1	100.50	101.00	-1	662	-0.15%
2022/11/03	1	100.50	0	0.00	100.50	1	666	0.15%
2022/11/02	2	99.90	3	100.50	100.00	-1	665	-0.15%
2022/11/01	0	0.00	3	98.30	97.60	-3	653	-0.46%
2022/10/28	1	96.60	0	0.00	96.80	1	650	0.15%
2022/10/19	1	100.50	0	0.00	99.80	1	667	0.15%
2022/10/12	0	0.00	1	102.50	102.50	-1	687	-0.15%
2022/09/29	0	0.00	1	109.00	106.00	-1	728	-0.14%
2022/09/28	1.1	107.55	0	0.00	106.00	1.1	731	0.14%
2022/09/20	1	123.50	0	0.00	123.50	1	751	0.13%
2022/09/19	1	122.50	0	0.00	122.50	1	754	0.13%
2022/09/16	4	125.00	0	0.00	125.00	4	756	0.53%
2022/09/14	0	0.00	0.1	128.00	127.50	-0.1	727	-0.01%
2022/09/13	0	0.00	1	127.00	127.00	-1	712	-0.14%
2022/08/22	0	0.00	10	122.20	122.50	-10	693	-1.44%
2022/08/18	0	0.00	0.1	123.00	122.50	-0.1	753	-0.01%
2022/08/17	1	120.50	0	0.00	118.50	1	746	0.13%
2022/08/16	10	120.50	1	121.00	120.00	9	740	1.22%
2022/08/02	0.1	109.00	0	0.00	108.50	0.1	743	0.01%
2022/08/01	0	0.00	1	111.50	112.00	-1	748	-0.13%
2022/07/22	2	113.50	0	0.00	112.00	2	774	0.26%
2022/07/21	2	113.50	2	115.25	115.00	0	777	0.00%
2022/07/20	0	0.00	1	109.00	109.50	-1	761	-0.13%
2022/07/14	1	103.50	0	0.00	105.00	1	759	0.13%
2022/07/11	1	106.00	0	0.00	107.00	1	777	0.13%
2022/07/01	0.1	105.00	0	0.00	106.00	0.1	808	0.01%
2022/06/28	1	114.00	0	0.00	112.50	1	784	0.13%
2022/06/24	0	0.00	1	114.50	114.00	-1	786	-0.13%
2022/06/22	1	111.50	0	0.00	112.00	1	785	0.13%
2022/06/20	0	0.00	1	117.50	114.50	-1	777	-0.13%
2022/06/16	0	0.00	1	123.00	123.00	-1	786	-0.13%
2022/06/13	0.1	125.50	0	0.00	124.50	0.1	833	0.01%
2022/06/09	0.1	130.50	1	130.00	130.00	-1	873	-0.11%
2022/06/02	0	0.00	1	131.00	133.50	-1	944	-0.11%
2022/06/01	3	132.33	0	0.00	132.50	3	959	0.31%
2022/05/27	0	0.00	2	133.50	132.00	-2	954	-0.21%
2022/05/26	1	129.00	3	132.00	130.00	-2	936	-0.21%
2022/05/19	1	127.00	0	0.00	127.00	1	1,024	0.10%
2022/05/11	1	120.00	0	0.00	123.00	1	1,054	0.09%
2022/05/05	1	130.50	0	0.00	131.00	1	1,096	0.09%
2022/04/29	0	0.00	1	132.00	128.50	-1	1,170	-0.09%
2022/04/28	3	126.00	4	125.25	127.00	-1	1,204	-0.08%
2022/04/27	0	119.50	1	121.00	123.50	-1	1,248	-0.08%
2022/04/26	1	125.00	0	0.00	125.50	1	1,301	0.08%
2022/04/25	1	124.51	0	0.00	123.50	1	1,350	0.08%
2022/04/21	1	134.00	1	134.00	134.00	0	1,526	0.00%
2022/04/19	0.1	132.00	0	0.00	130.00	0.1	1,887	0.01%
2022/04/18	1	133.50	0	0.00	133.50	1	2,025	0.05%
2022/04/15	0.1	134.00	2	134.75	134.50	-2	2,200	-0.09%
2022/04/14	4	140.00	2	138.00	138.00	2	2,334	0.09%
2022/04/11	0	0.00	1	143.50	142.00	-1	2,931	-0.03%
2022/04/01	1	153.50	0	0.00	156.50	1	4,384	0.02%
2022/03/28	0	0.00	1	157.50	157.50	-1	4,724	-0.02%
2022/03/24	1	157.00	0	0.00	157.00	1	4,976	0.02%
2022/03/21	0	0.00	1	161.50	157.50	-1	5,107	-0.02%
2022/03/18	5	157.40	3	158.00	160.50	2	5,145	0.04%
2022/03/14	0	0.00	3	155.67	156.50	-3	5,820	-0.05%
2022/03/08	0	0.00	1	147.50	148.50	-1	6,081	-0.02%
2022/03/07	0	145.00	0	0.00	144.50	0	6,110	0.00%
2022/03/04	1	151.50	0	0.00	151.00	1	6,153	0.02%
2022/03/02	0	153.50	0	0.00	154.00	0	6,241	0.00%
2022/03/01	0	0.00	1	152.50	153.50	-1	6,436	-0.02%
2022/02/24	3	148.17	0	0.00	147.00	3	6,540	0.05%
2022/02/23	1	154.09	0	0.00	154.50	1	6,561	0.02%
2022/02/22	1	157.00	0	0.00	157.00	1	6,660	0.02%
2022/02/21	0	0.00	1	164.51	165.50	-1	6,716	-0.02%
2022/02/18	2	160.50	0	0.00	161.00	2	6,951	0.03%
2022/02/17	1	161.00	1	160.50	160.50	0	7,265	0.00%
2022/02/16	0	0.00	2	163.50	161.50	-2	7,487	-0.03%
2022/02/14	1	155.50	1	157.00	158.00	0	8,184	0.00%
2022/02/11	2	161.75	0	0.00	161.50	2	8,406	0.02%
2022/02/10	1	165.50	0.1	165.50	164.50	0.9	8,404	0.01%
2022/02/09	0	0.00	1	166.00	165.50	-1	8,393	-0.01%
2022/01/26	1	161.50	0	0.00	161.50	1	8,356	0.01%
2022/01/24	1	159.11	1	158.00	163.50	0	8,389	0.00%
2022/01/21	5	163.80	1	161.00	161.00	4	8,350	0.05%
2022/01/20	4	167.75	2	168.50	168.50	2	8,312	0.02%
2022/01/19	2.1	166.63	4	169.63	171.00	-1.9	8,270	-0.02%
2022/01/18	1	169.00	0	0.00	169.00	1	8,222	0.01%
2022/01/17	1	173.50	1.1	174.55	173.50	-0.1	8,172	0.00%
2022/01/14	2	171.50	7	173.50	171.00	-5	8,151	-0.06%
2022/01/13	12.1	177.81	7	174.21	175.50	5.1	8,036	0.06%
2022/01/12	1	178.50	4	179.00	178.50	-3	7,845	-0.04%
2022/01/11	6	175.75	5	174.50	174.00	1	7,685	0.01%
2022/01/10	4	181.50	4	181.25	183.50	0	7,646	0.00%
2022/01/07	0	0.00	2.6	172.02	173.50	-2.6	7,551	-0.03%
2022/01/06	4.6	175.48	6	175.17	180.00	-1.5	7,403	-0.02%
2022/01/05	1	180.50	0	0.00	173.50	1	7,219	0.01%
2022/01/04	2	173.75	1	172.50	174.00	1	6,938	0.01%
2022/01/03	2.1	184.07	6	182.08	176.00	-4	6,776	-0.06%
2021/12/30	9	189.28	7	187.35	182.00	2	6,451	0.03%
2021/12/29	4	175.75	6	175.50	177.50	-2	5,685	-0.04%
2021/12/28	1	164.50	1	162.50	161.50	0	5,376	0.00%
2021/12/27	1	163.00	1	162.00	163.00	0	5,321	0.00%
2021/12/24	8	159.38	2	158.75	158.50	6	5,279	0.11%
2021/12/23	4	165.13	1	164.00	166.00	3	5,144	0.06%
2021/12/21	0	0.00	2	164.50	160.00	-2	5,052	-0.04%
2021/12/20	0	0.00	3	160.33	159.00	-3	4,964	-0.06%
2021/12/17	2	155.00	3	155.00	155.00	-1	4,954	-0.02%
2021/12/16	1	153.00	0	0.00	154.50	1	4,909	0.02%
2021/12/15	0	0.00	1	150.50	152.50	-1	4,847	-0.02%
2021/12/14	1	148.00	0	0.00	148.00	1	4,823	0.02%
2021/12/13	1	157.00	0	0.00	152.00	1	4,766	0.02%
2021/12/10	24	163.19	22	160.80	160.50	2	4,673	0.04%
2021/12/09	4	167.38	11	165.73	160.50	-7	4,402	-0.16%
2021/12/08	0	0.00	2	160.00	156.00	-2	4,097	-0.05%
2021/12/07	0	0.00	1	154.50	153.00	-1	4,001	-0.02%
2021/12/03	0	0.00	3	156.33	156.00	-3	3,906	-0.08%
2021/12/01	0	0.00	1	150.00	155.00	-1	3,714	-0.03%
2021/11/30	1	148.50	3	150.33	151.50	-2	3,675	-0.05%
2021/11/29	1	146.00	0	0.00	145.50	1	3,617	0.03%
2021/11/26	3	146.33	1.1	145.64	145.00	1.9	3,581	0.05%
2021/11/25	7	153.21	3.9	157.71	151.00	3.1	3,537	0.09%
2021/11/24	0.3	150.50	0	0.00	150.00	0.3	3,333	0.01%
2021/11/23	4.7	146.68	0	0.00	148.50	4.7	3,274	0.14%
2021/11/22	0.2	151.00	0	0.00	150.00	0.2	3,231	0.00%
2021/11/19	1.5	154.54	2.2	149.82	149.50	-0.7	3,187	-0.02%
2021/11/18	0.4	152.33	1.3	153.87	153.50	-0.9	3,065	-0.03%
2021/11/17	7	158.21	9.1	157.45	154.00	-2.1	2,970	-0.07%
2021/11/16	8.7	157.78	2.8	159.64	153.50	5.9	2,715	0.22%
2021/11/15	6	154.50	7	157.50	157.50	-1	2,421	-0.04%
2021/11/12	9.3	145.69	14	144.59	143.50	-4.7	2,201	-0.21%
2021/11/11	7	134.86	13.1	135.98	138.00	-6.1	1,786	-0.34%
2021/11/10	11	127.14	6.1	128.27	125.50	4.9	1,480	0.33%
2021/11/09	1	118.00	2	118.00	118.00	-1	1,242	-0.08%
2021/11/05	0	0.00	1	116.50	116.50	-1	1,241	-0.08%
2021/11/04	1	115.50	0	0.00	115.00	1	1,238	0.08%
2021/11/03	0	0.00	1	116.00	116.00	-1	1,244	-0.08%
2021/11/02	3	119.83	2	117.25	116.50	1	1,264	0.08%
2021/11/01	1	121.00	1	118.00	121.00	0	1,256	0.00%
2021/10/29	1	117.50	0	0.00	116.50	1	1,225	0.08%
2021/10/26	2	116.25	3	117.00	116.50	-1	1,231	-0.08%
2021/10/25	2	115.00	1	116.00	116.50	1	1,233	0.08%
2021/10/22	1	115.00	4	117.00	117.50	-3	1,268	-0.24%
2021/10/21	1	115.00	1	116.00	113.50	0	1,451	0.00%
2021/10/20	1	114.50	1	116.00	114.00	0	1,559	0.00%
2021/10/19	1	114.00	0	0.00	114.00	1	1,675	0.06%
2021/10/18	3	115.83	3	115.70	112.00	0	1,690	0.00%
2021/10/15	3	116.33	7	116.64	117.00	-4	1,576	-0.25%
2021/10/13	4	106.00	2	107.25	104.50	2	1,487	0.13%
2021/09/30	2	112.75	0	0.00	113.00	2	1,568	0.13%
2021/09/28	3	117.67	1	119.00	117.50	2	1,539	0.13%
2021/09/24	0	0.00	4	120.50	121.50	-4	1,463	-0.27%
2021/09/13	1	115.00	0	0.00	115.00	1	1,396	0.07%
2021/09/10	1	117.00	0	0.00	116.50	1	1,393	0.07%
2021/09/06	0	0.00	1	117.00	116.00	-1	1,385	-0.07%
2021/09/03	0	0.00	2	116.00	118.00	-2	1,374	-0.15%
2021/08/30	2	116.00	0	0.00	116.00	2	1,325	0.15%
2021/08/27	1	116.00	0	0.00	117.00	1	1,319	0.08%
2021/08/26	1	116.00	0	0.00	116.00	1	1,313	0.08%
2021/08/25	0	0.00	1.1	116.00	115.50	-1.1	1,298	-0.08%
2021/08/24	0	0.00	4	115.00	114.50	-4	1,285	-0.31%
2021/08/23	0.1	112.50	0	0.00	114.50	0.1	1,280	0.00%
2021/08/16	0	0.00	2	108.50	107.00	-2	1,251	-0.16%
2021/08/13	0	0.00	1	110.50	108.00	-1	1,246	-0.08%
2021/08/09	1	113.50	1	113.00	111.50	0	1,259	0.00%
2021/08/05	1	117.50	5	116.60	117.50	-4	1,250	-0.32%
2021/08/04	0	0.00	1	114.00	113.50	-1	1,259	-0.08%
2021/08/02	5	112.70	0	0.00	112.50	5	1,272	0.39%
2021/07/30	2	113.00	0	0.00	111.00	2	1,281	0.16%
2021/07/29	2	112.50	0	0.00	114.50	2	1,270	0.16%
2021/07/28	0	0.00	2	112.50	112.50	-2	1,263	-0.16%
2021/07/27	9	119.39	4	129.50	114.50	5	1,242	0.40%
2021/07/26	8	125.06	8	124.69	126.50	0	1,043	0.00%
2021/07/23	0	0.00	2.1	128.00	128.00	-2.1	958	-0.22%
2021/07/22	1	117.50	2.3	116.78	116.50	-1.3	838	-0.15%
2021/07/21	1	113.50	0	0.00	113.50	1	819	0.12%
2021/07/19	1.3	113.48	1	113.00	113.50	0.3	828	0.03%
2021/07/16	1	115.00	0	115.50	115.50	1	847	0.12%
2021/07/15	0	118.00	0	0.00	118.50	0	844	0.00%
2021/07/14	4	117.00	1	117.00	118.00	3	821	0.37%
2021/07/12	0	0.00	2	114.75	116.00	-2	821	-0.24%
2021/07/06	0	0.00	1	112.50	111.50	-1	1,002	-0.10%
2021/07/05	1	113.00	0	0.00	113.00	1	1,022	0.10%
2021/07/02	0	0.00	1	110.00	110.50	-1	1,044	-0.10%
2021/06/21	0	0.00	2	105.50	104.50	-2	1,217	-0.16%
2021/06/01	2	104.50	0	0.00	104.50	2	1,281	0.16%
2021/05/18	1	91.20	2	93.85	93.90	-1	1,368	-0.07%
2021/05/17	1	88.20	1	88.90	89.00	0	1,372	0.00%
2021/05/12	1	95.00	1	94.00	94.60	0	1,359	0.00%
2021/05/11	1	104.00	2	106.25	104.00	-1	1,337	-0.07%
2021/05/10	1	112.00	0	0.00	111.00	1	1,334	0.07%
2021/05/07	1	114.50	1	117.00	115.00	0	1,349	0.00%
2021/05/06	0	0.00	1	113.50	112.00	-1	1,375	-0.07%
2021/05/05	2	115.00	1	111.50	111.50	1	1,396	0.07%
2021/05/04	0	0.00	1	115.00	115.00	-1	1,450	-0.07%
2021/05/03	1	119.00	0	0.00	112.50	1	1,499	0.07%
2021/04/28	1	117.00	0	0.00	116.00	1	2,093	0.05%
2021/04/26	1	116.50	0	0.00	116.00	1	2,240	0.04%
2021/04/23	1	118.50	1	117.50	117.50	0	2,371	0.00%
2021/04/20	1	118.00	0	0.00	118.50	1	2,635	0.04%
2021/04/16	3.1	121.97	0	0.00	120.50	3.1	2,706	0.11%
2021/04/15	0	0.00	1	121.00	122.00	-1	2,685	-0.04%
2021/04/14	1	120.00	0	0.00	121.00	1	2,743	0.04%
2021/04/13	3	120.50	1	120.00	118.00	2	2,743	0.07%
2021/04/12	2	123.75	1	126.00	122.00	1	2,727	0.04%
2021/04/09	1	122.50	1	119.00	121.00	0	2,677	0.00%
2021/04/08	3	120.33	5	120.00	121.00	-2	2,686	-0.07%
2021/04/07	8	122.38	2	120.00	121.00	6	2,686	0.22%
2021/04/06	2	119.50	3	120.00	121.00	-1	2,644	-0.04%
2021/04/01	1	113.50	0	0.00	113.50	1	2,578	0.04%
2021/03/31	0	0.00	1	114.50	112.50	-1	2,577	-0.04%
2021/03/22	0	0.00	1	110.00	112.00	-1	2,630	-0.04%
2021/03/16	0	0.00	1	108.00	108.00	-1	2,707	-0.04%
2021/03/09	1	104.00	0	0.00	104.00	1	2,924	0.03%
2021/03/08	1	109.00	1	107.50	107.00	0	2,933	0.00%
2021/03/05	1.1	111.00	0	0.00	110.00	1.1	2,944	0.04%
2021/03/04	0	0.00	1	112.00	111.50	-1	2,972	-0.03%
2021/03/02	0	0.00	1	113.50	113.50	-1	3,158	-0.03%
2021/02/26	1	114.00	0	0.00	114.50	1	3,190	0.03%
2021/02/25	0	0.00	6	117.08	116.50	-6	3,202	-0.19%
2021/02/24	1	116.50	0	0.00	116.50	1	3,208	0.03%
2021/02/23	0	0.00	1	117.00	117.50	-1	3,218	-0.03%
2021/02/19	0.1	117.00	0	0.00	117.00	0.1	3,228	0.00%
2021/02/03	5	116.00	0	0.00	113.50	5	3,402	0.15%
2021/02/02	1	114.50	0	0.00	114.50	1	3,428	0.03%
2021/02/01	0	0.00	2	111.50	113.00	-2	3,478	-0.06%
2021/01/29	1	113.50	0	0.00	113.50	1	3,475	0.03%
2021/01/25	0	0.00	1	124.00	124.00	-1	3,369	-0.03%
2021/01/22	13	128.73	9	129.39	127.50	4	3,298	0.12%
2021/01/21	7	127.07	11.1	125.88	130.50	-4.1	2,918	-0.14%
2021/01/20	1	122.00	1	120.00	119.00	0	2,657	0.00%
2021/01/19	5	125.20	3	124.33	123.00	2	2,601	0.08%
2021/01/18	6	120.00	9	121.94	121.50	-3	2,501	-0.12%
2021/01/15	8.3	121.26	9	119.94	118.00	-0.7	2,363	-0.03%
2021/01/14	0	0.00	1	118.50	118.00	-1	2,176	-0.05%
2021/01/13	0	0.00	3	118.83	119.00	-3	2,130	-0.14%
2021/01/08	2	116.00	5	116.00	114.50	-3	2,064	-0.15%
2021/01/07	0	0.00	10	119.50	117.00	-10	2,052	-0.49%
2021/01/04	1	115.50	1	115.50	116.50	0	2,054	0.00%
2020/12/31	0	0.00	10	116.50	116.50	-10	2,071	-0.48%
2020/12/29	2	114.25	5	114.00	113.50	-3	2,038	-0.15%
2020/12/28	0	0.00	10	113.50	113.50	-10	2,047	-0.49%
2020/12/25	2	111.00	3	111.00	110.50	-1	2,020	-0.05%
2020/12/24	1	110.50	1	109.50	109.50	0	2,038	0.00%
2020/12/23	3	108.83	2	110.00	109.50	1	2,037	0.05%
2020/12/17	5	108.70	2	108.50	108.50	3	2,060	0.15%
2020/12/11	3	112.67	1	112.00	111.00	2	2,207	0.09%
2020/12/10	0	0.00	10	113.00	113.50	-10	2,224	-0.45%
2020/12/09	4	118.38	4	117.75	117.00	0	2,205	0.00%
2020/12/08	2	114.25	5	116.20	118.00	-3	2,130	-0.14%
2020/12/07	1	112.50	1	112.50	112.00	0	2,073	0.00%
2020/12/03	0	0.00	1	114.00	112.00	-1	2,135	-0.05%
2020/12/02	0	0.00	1	114.50	113.50	-1	2,157	-0.05%
2020/12/01	0	0.00	1	112.00	113.00	-1	2,168	-0.05%
2020/11/30	2	113.00	1	113.00	112.00	1	2,171	0.05%
2020/11/27	3	115.67	7	117.14	114.50	-4	2,160	-0.19%
2020/11/26	12	114.46	2	114.00	114.50	10	2,035	0.49%
2020/11/25	1	111.00	3	113.00	111.00	-2	2,077	-0.10%
2020/11/24	1	111.00	0	0.00	111.00	1	2,197	0.05%
2020/11/23	1	113.50	0	0.00	112.50	1	2,617	0.04%
2020/11/20	0	0.00	6	112.00	112.00	-6	2,829	-0.21%
2020/11/18	1	112.00	1	113.00	112.00	0	2,906	0.00%
2020/11/16	22.1	112.75	3	113.33	112.50	19.1	2,987	0.64%
2020/11/13	1	111.00	0	0.00	111.00	1	2,908	0.03%
2020/11/10	5	108.70	1	107.50	107.50	4	2,916	0.14%
2020/11/09	0	0.00	3	110.00	111.00	-3	2,959	-0.10%
2020/11/06	0	0.00	1	105.50	105.50	-1	2,978	-0.03%
2020/10/28	2	102.75	1	102.00	102.00	1	3,487	0.03%
2020/10/23	2	104.25	1	104.50	104.50	1	3,954	0.03%
2020/10/22	1	104.00	0	0.00	104.00	1	4,554	0.02%
2020/10/20	0	0.00	2	105.75	105.00	-2	5,317	-0.04%
2020/10/19	0	0.00	1	108.00	107.00	-1	5,397	-0.02%
2020/10/16	2	109.50	1	110.50	107.50	1	5,445	0.02%
2020/10/13	0	0.00	11	109.82	109.00	-11	5,593	-0.20%
2020/10/12	11	113.45	4	113.13	110.50	7	5,661	0.12%
2020/10/08	1	109.00	0	0.00	109.50	1	5,701	0.02%
2020/10/07	0	0.00	1	106.50	106.50	-1	5,727	-0.02%
2020/09/30	0	0.00	1	104.00	103.50	-1	6,204	-0.02%
2020/09/29	1	105.00	1	104.00	103.00	0	6,293	0.00%
2020/09/28	0	0.00	1	102.00	102.00	-1	6,329	-0.02%
2020/09/25	0	0.00	15	100.87	100.00	-15	6,383	-0.23%
2020/09/23	1	102.50	0	0.00	104.00	1	6,592	0.02%
2020/09/22	0	0.00	1	101.50	102.00	-1	6,761	-0.01%
2020/09/21	0	0.00	6	105.67	103.00	-6	6,864	-0.09%
2020/09/18	11	108.18	6	107.50	107.00	5	6,860	0.07%
2020/09/16	1	104.00	0	0.00	102.00	1	6,799	0.01%
2020/09/15	1	101.50	0	0.00	101.50	1	6,786	0.01%
2020/09/14	1	104.50	0	0.00	104.50	1	6,762	0.01%
2020/09/10	2	102.75	0	0.00	103.00	2	6,746	0.03%
2020/09/09	0	0.00	1	102.00	106.50	-1	6,733	-0.01%
2020/09/08	2	105.25	0	0.00	104.00	2	6,728	0.03%
2020/09/03	2	108.75	1	109.50	108.50	1	6,756	0.01%
2020/09/02	2	110.25	0	0.00	110.00	2	7,007	0.03%
2020/09/01	1	111.00	3	111.00	110.00	-2	7,033	-0.03%
2020/08/31	2	111.50	4	112.25	112.00	-2	7,035	-0.03%
2020/08/28	11	108.36	17	108.65	113.00	-6	6,965	-0.09%
2020/08/27	60	120.58	45	118.89	116.00	15	6,843	0.22%
2020/08/26	16	115.88	7	118.07	119.00	9	6,438	0.14%
2020/08/25	3	105.50	4	107.88	108.50	-1	6,257	-0.02%
2020/08/24	0	0.00	2	103.75	103.50	-2	6,248	-0.03%
2020/08/21	6	102.35	2	101.65	102.50	4	6,346	0.06%
2020/08/20	4	98.18	0	0.00	95.60	4	6,334	0.06%
2020/08/19	3	103.50	1	102.00	102.50	2	6,482	0.03%
2020/08/18	0	0.00	1	105.00	104.50	-1	6,521	-0.02%
2020/08/17	2	108.25	1	108.00	107.50	1	6,578	0.02%
2020/08/12	4	104.63	34	104.32	110.00	-30	6,552	-0.46%
2020/08/11	2	109.75	3	110.00	109.00	-1	6,493	-0.02%
2020/08/10	19	121.00	19	116.00	116.00	0	6,522	0.00%
2020/08/07	1	116.50	1	118.00	119.00	0	6,507	0.00%
2020/08/06	23	121.78	20	119.68	119.50	3	6,516	0.05%
2020/08/05	26	119.46	27	119.41	119.00	-1	6,502	-0.02%
2020/08/04	2	116.00	0	0.00	114.50	2	6,440	0.03%
2020/08/03	1	114.00	3	114.33	113.50	-2	6,399	-0.03%
2020/07/31	2	115.00	11	115.68	118.00	-9	6,355	-0.14%
2020/07/30	16	116.59	7	117.71	115.50	9	6,302	0.14%
2020/07/29	8	112.19	4	113.63	114.50	4	6,175	0.06%
2020/07/28	50	131.79	8	127.75	116.00	42	5,977	0.70%
2020/07/27	32	123.06	206	123.37	125.50	-174	5,458	-3.19%	大賣/鉅額交易
2020/07/24	599	111.94	433	112.79	114.50	166	5,096	3.26%	大買/大賣/鉅額交易
2020/07/23	2	106.50	5	105.60	104.50	-3	4,738	-0.06%
2020/07/22	2	103.50	0	0.00	103.00	2	4,684	0.04%
2020/07/21	0	0.00	1	102.50	104.50	-1	4,631	-0.02%
2020/07/20	1	100.00	7	97.97	98.10	-6	4,580	-0.13%
2020/07/17	4	105.88	8	106.38	102.00	-4	4,544	-0.09%
2020/07/16	5	102.60	12	105.17	102.00	-7	4,447	-0.16%
2020/07/15	2	109.00	3	109.50	107.50	-1	4,375	-0.02%
2020/07/14	1	108.50	14	105.61	104.00	-13	4,360	-0.30%
2020/07/13	21	111.40	11	108.59	106.00	10	4,321	0.23%
2020/07/10	20	111.48	4	112.00	106.00	16	4,256	0.38%
2020/07/09	16	105.00	11	102.77	105.50	5	3,955	0.13%
2020/07/08	3	95.00	10	95.08	96.00	-7	3,875	-0.18%
2020/07/07	12	90.36	7	91.64	90.90	5	3,824	0.13%
2020/07/06	9	92.70	6	93.50	92.60	3	3,817	0.08%
2020/07/03	11	92.32	17	93.80	91.40	-6	3,805	-0.16%
2020/07/02	23	91.59	30	91.99	91.40	-7	3,738	-0.19%
2020/07/01	23	87.99	17	88.29	88.40	6	3,562	0.17%
2020/06/30	2	85.60	20	84.10	85.40	-18	3,388	-0.53%
2020/06/29	2	80.50	11	81.74	81.10	-9	3,278	-0.27%
2020/06/24	15	82.85	2	82.55	82.70	13	3,266	0.40%
2020/06/23	1	82.00	4	80.90	80.90	-3	3,233	-0.09%
2020/06/19	5	81.10	1	81.80	81.10	4	3,258	0.12%
2020/06/18	1	81.70	0	0.00	81.60	1	3,268	0.03%
2020/06/17	3	81.50	0	0.00	81.30	3	3,267	0.09%
2020/06/16	0	0.00	2	81.95	81.50	-2	3,290	-0.06%
2020/06/15	4	82.45	5	82.34	81.20	-1	3,293	-0.03%
2020/06/12	1	79.00	11	79.58	80.70	-10	3,257	-0.31%
2020/06/11	23	80.80	21	79.91	79.80	2	3,253	0.06%
2020/06/10	11	82.43	15	82.65	82.00	-4	3,239	-0.12%
2020/06/09	39	83.99	41	85.35	83.20	-2	3,229	-0.06%
2020/06/08	1	80.50	1	81.40	80.30	0	3,041	0.00%
2020/06/03	2	80.10	2	80.95	79.60	0	3,037	0.00%
2020/06/02	12	81.03	0	0.00	80.20	12	3,023	0.40%
2020/06/01	11	80.64	0	0.00	80.60	11	3,010	0.37%
2020/05/29	0	0.00	4	79.50	81.90	-4	2,978	-0.13%
2020/05/28	9	82.08	4	81.30	80.50	5	2,939	0.17%
2020/05/27	1	80.00	6	78.58	79.20	-5	2,822	-0.18%
2020/05/26	328	80.09	312	80.63	78.60	16	2,804	0.57%	大買/大賣/
2020/05/25	8	74.09	5	76.64	76.50	3	2,606	0.12%
2020/05/22	5	75.50	6	75.32	75.30	-1	2,557	-0.04%
2020/05/21	3	74.73	31	74.01	76.20	-28	2,512	-1.11%
2020/05/20	1	71.00	0	0.00	70.60	1	2,477	0.04%
2020/05/18	15	70.33	11	69.53	69.20	4	2,642	0.15%
2020/05/15	24	74.13	0	0.00	72.10	24	2,644	0.91%
2020/05/14	0	0.00	3	76.17	74.50	-3	2,569	-0.12%
2020/05/13	2	76.35	2	75.95	77.80	0	2,537	0.00%
2020/05/12	2	76.90	4	76.35	76.00	-2	2,508	-0.08%
2020/05/11	102	74.29	100	75.53	77.00	2	2,486	0.08%	大買/
2020/05/06	0	0.00	15	72.30	71.20	-15	2,468	-0.61%
2020/05/05	16	72.99	1	73.00	73.00	15	2,484	0.60%
2020/05/04	1	72.30	101	73.75	73.00	-100	2,478	-4.04%	大賣/
2020/04/30	103	74.92	0	0.00	74.50	103	2,457	4.19%	大買/鉅額交易
2020/04/28	0	0.00	3	71.97	71.30	-3	2,428	-0.12%
2020/04/27	0	0.00	1	70.20	70.90	-1	2,434	-0.04%
2020/04/24	0	0.00	2	67.95	67.60	-2	2,417	-0.08%
2020/04/22	4	66.43	2	66.00	67.80	2	2,488	0.08%
2020/04/21	1	67.70	1	67.90	66.10	0	2,483	0.00%
2020/04/17	3	73.63	3	73.37	71.20	0	2,561	0.00%
2020/04/16	4	68.90	10	68.30	69.10	-6	2,429	-0.25%
2020/04/14	5	66.90	0	0.00	67.40	5	2,439	0.20%
2020/04/13	5	68.10	0	0.00	67.50	5	2,454	0.20%
2020/04/10	6	66.70	6	67.00	66.20	0	2,454	0.00%
2020/04/07	0	0.00	1	58.10	58.60	-1	2,420	-0.04%
2020/03/31	1	56.50	0	0.00	55.00	1	2,570	0.04%
2020/03/26	0	0.00	11	57.05	57.00	-11	2,717	-0.40%
2020/03/25	10	58.03	2	56.30	56.80	8	2,836	0.28%
2020/03/23	1	48.95	0	0.00	48.30	1	3,228	0.03%
2020/03/20	3	50.70	1	52.50	51.00	2	3,292	0.06%
2020/03/13	1	60.90	1	56.30	61.70	0	4,494	0.00%
2020/03/12	10	64.25	103	61.71	61.70	-93	4,473	-2.08%	大賣/
2020/03/11	15	70.47	11	70.99	68.50	4	4,411	0.09%
2020/03/10	10	68.15	11	68.87	71.70	-1	4,409	-0.02%
2020/03/09	15	71.57	0	0.00	70.00	15	4,410	0.34%
2020/03/06	12	75.31	0	0.00	74.50	12	4,460	0.27%
2020/03/05	10	77.55	0	0.00	76.60	10	4,693	0.21%
2020/03/04	0	0.00	1	77.00	76.30	-1	4,747	-0.02%
2020/03/03	20	78.90	11	79.41	77.20	9	4,796	0.19%
2020/03/02	21	76.02	20	77.43	77.00	1	4,844	0.02%
2020/02/27	23	79.43	20	77.20	77.20	3	5,124	0.06%
2020/02/26	7	82.59	5	83.30	81.50	2	5,435	0.04%
2020/02/25	14	82.78	5	83.60	83.20	9	5,499	0.16%
2020/02/24	12	84.78	6	84.63	84.00	6	5,499	0.11%
2020/02/21	16	88.11	0	0.00	87.10	16	5,475	0.29%
2020/02/20	18	87.36	20	88.30	88.70	-2	5,445	-0.04%
2020/02/18	8	85.64	2	86.35	84.50	6	5,405	0.11%
2020/02/17	8	85.89	9	86.81	86.00	-1	5,409	-0.02%
2020/02/14	8	85.01	8	85.71	85.20	0	5,382	0.00%
2020/02/13	8	84.36	1	86.40	84.10	7	5,378	0.13%
2020/02/12	9	85.84	12	86.05	85.60	-3	5,400	-0.06%
2020/02/11	0	0.00	26	85.18	84.70	-26	5,371	-0.48%
2020/02/10	21	81.90	0	0.00	83.80	21	5,405	0.39%
2020/02/07	12	84.12	0	0.00	82.90	12	5,443	0.22%
2020/02/06	6	82.60	37	83.24	85.00	-31	5,445	-0.57%
2020/02/05	1	81.20	1	82.00	81.40	0	5,505	0.00%
2020/02/04	1	82.60	11	82.04	81.20	-10	5,531	-0.18%
2020/02/03	20	76.95	11	77.75	79.50	9	5,652	0.16%
2020/01/31	2	78.95	11	79.55	80.20	-9	5,720	-0.16%
2020/01/30	12	77.95	0	0.00	77.10	12	5,887	0.20%
2020/01/20	20	85.50	20	85.60	85.60	0	5,885	0.00%
2020/01/17	0	0.00	10	85.36	85.60	-10	5,907	-0.17%
2020/01/16	3	85.47	3	85.03	84.00	0	5,916	0.00%
2020/01/15	0	0.00	4	85.48	85.00	-4	5,958	-0.07%
2020/01/14	16	86.66	11	85.65	85.50	5	6,067	0.08%
2020/01/13	2	83.95	2	83.85	85.00	0	6,220	0.00%
2020/01/10	2	82.00	1	82.60	81.80	1	6,432	0.02%
2020/01/09	12	82.69	10	83.25	82.80	2	6,437	0.03%
2020/01/08	7	81.20	6	81.85	81.90	1	6,407	0.02%
2020/01/06	26	83.05	24	82.63	82.40	2	6,330	0.03%
2020/01/03	12	86.13	11	85.15	85.10	1	6,288	0.02%
2020/01/02	2	87.45	2	87.25	86.30	0	6,236	0.00%
2019/12/31	15	85.27	15	85.60	85.60	0	6,183	0.00%
2019/12/30	37	86.96	1	87.00	86.00	36	6,163	0.58%
2019/12/27	4	87.70	40	87.74	88.00	-36	6,103	-0.59%
2019/12/26	25	85.10	25	84.70	84.70	0	6,002	0.00%
2019/12/25	2	86.75	1	86.10	86.10	1	5,959	0.02%
2019/12/24	0	0.00	1	86.60	86.30	-1	5,921	-0.02%
2019/12/23	13	88.26	14	87.48	87.10	-1	5,842	-0.02%
2019/12/20	42	87.83	16	86.37	86.30	26	5,760	0.45%
2019/12/19	19	90.07	6	90.12	90.10	13	5,626	0.23%
2019/12/18	25	92.47	62	92.28	93.50	-37	5,518	-0.67%
2019/12/17	12	87.25	10	89.00	89.00	2	5,196	0.04%
2019/12/16	16	87.08	2	87.35	87.00	14	5,144	0.27%
2019/12/13	81	90.52	62	91.12	87.00	19	5,050	0.38%
2019/12/12	39	87.26	43	86.01	88.70	-4	4,555	-0.09%
2019/12/11	37	76.80	50	79.04	80.70	-13	4,124	-0.32%
2019/12/10	5	74.10	6	73.42	73.40	-1	3,806	-0.03%
2019/12/09	0	0.00	1	74.20	73.00	-1	3,782	-0.03%
2019/12/06	22	73.08	22	73.45	73.60	0	3,759	0.00%
2019/12/05	0	0.00	2	72.65	72.70	-2	3,730	-0.05%
2019/12/04	21	72.19	21	72.44	72.10	0	3,696	0.00%
2019/12/03	27	73.83	30	73.51	73.80	-3	3,659	-0.08%
2019/12/02	51	75.47	47	76.07	73.50	4	3,577	0.11%
2019/11/29	46	73.59	45	73.83	73.50	1	3,316	0.03%
2019/11/28	14	73.26	16	73.94	74.40	-2	3,237	-0.06%
2019/11/27	34	72.76	31	72.89	72.90	3	3,171	0.09%
2019/11/26	49	74.49	52	74.62	73.80	-3	3,098	-0.10%
2019/11/25	31	69.84	21	70.57	71.20	10	2,789	0.36%
2019/11/22	20	65.14	42	65.81	66.20	-22	2,431	-0.90%
2019/11/21	1	64.00	0	0.00	64.60	1	2,344	0.04%
2019/11/20	20	62.90	22	63.56	63.60	-2	2,319	-0.09%
2019/11/19	14	64.70	0	0.00	63.70	14	2,301	0.61%
2019/11/18	12	65.20	8	65.44	65.70	4	2,263	0.18%
2019/11/15	1	64.20	18	63.79	64.20	-17	2,163	-0.79%
2019/11/14	20	62.48	15	62.50	63.40	5	2,123	0.24%
2019/11/13	7	62.27	6	62.22	62.20	1	2,094	0.05%
2019/11/12	1	62.70	1	63.40	63.10	0	2,079	0.00%
2019/11/11	33	62.12	32	62.73	62.80	1	2,064	0.05%
2019/11/08	22	64.05	4	64.48	64.00	18	2,014	0.89%
2019/11/07	33	66.36	38	65.94	65.30	-5	1,977	-0.25%
2019/11/06	13	66.42	13	66.17	66.00	0	1,901	0.00%
2019/11/05	14	65.20	12	65.95	65.80	2	1,824	0.11%
2019/11/04	47	66.31	40	66.63	66.50	7	1,785	0.39%
2019/11/01	11	64.86	12	64.55	64.50	-1	1,684	-0.06%
2019/10/31	23	64.19	24	65.10	64.80	-1	1,645	-0.06%
2019/10/30	20	63.11	17	63.71	64.20	3	1,490	0.20%
2019/10/29	12	63.59	40	61.99	63.50	-28	1,389	-2.01%
2019/10/28	20	58.62	4	58.93	59.10	16	1,182	1.35%
2019/10/25	25	59.56	20	59.46	59.50	5	1,149	0.43%
2019/10/24	36	59.22	29	59.67	59.80	7	1,111	0.63%
2019/10/23	27	58.55	34	58.93	59.10	-7	1,038	-0.67%
2019/10/22	5	59.74	6	59.60	59.40	-1	1,005	-0.10%
2019/10/21	41	57.82	41	58.28	58.50	0	878	0.00%
2019/10/18	31	55.50	13	56.30	56.90	18	639	2.81%
2019/09/23	1	52.30	1	52.30	52.00	0	403	0.00%
2019/09/19	1	51.30	1	51.30	51.30	0	370	0.00%
2019/09/12	0	0.00	1	49.05	48.95	-1	348	-0.29%
2019/08/12	0	0.00	1	49.50	49.35	-1	372	-0.27%
2019/07/29	1	53.80	0	0.00	54.00	1	398	0.25%
2019/07/24	1	53.60	2	54.00	53.70	-1	388	-0.26%
2019/07/19	0	0.00	2	52.20	51.70	-2	362	-0.55%
2019/07/11	2	53.10	0	0.00	53.00	2	498	0.40%
2019/07/09	1	52.20	0	0.00	52.10	1	503	0.20%
2019/07/01	1	52.00	0	0.00	52.30	1	582	0.17%
2019/06/25	2	51.10	0	0.00	50.60	2	601	0.33%
2019/05/16	0	0.00	2	50.10	49.70	-2	783	-0.26%
2019/05/14	2	51.20	0	0.00	51.10	2	793	0.25%
2019/04/26	1	55.20	0	0.00	55.00	1	761	0.13%
2019/04/24	1	56.70	1	57.70	56.70	0	771	0.00%
2019/04/18	2	60.00	3	58.60	58.10	-1	742	-0.13%
2019/04/17	1	57.90	0	0.00	57.90	1	650	0.15%
2019/04/02	0	0.00	5	55.10	54.90	-5	522	-0.96%
2019/04/01	5	54.20	0	0.00	54.50	5	516	0.97%
2019/03/22	2	54.20	0	0.00	54.20	2	516	0.39%
2019/03/13	0	0.00	1	54.50	54.50	-1	503	-0.20%
2019/03/04	1	54.20	0	0.00	54.80	1	528	0.19%
2019/02/20	1	55.50	6	55.55	56.00	-5	568	-0.88%
2019/02/19	0	0.00	4	57.20	56.20	-4	555	-0.72%
2019/02/18	4	54.78	0	0.00	56.80	4	532	0.75%
2019/01/30	0	0.00	10	50.70	50.70	-10	497	-2.01%
2019/01/25	0	0.00	10	51.70	51.50	-10	499	-2.00%
2019/01/15	6	49.20	0	0.00	49.15	6	485	1.24%
2018/12/19	4	49.30	0	0.00	49.30	4	497	0.80%
2018/12/03	10	55.10	0	0.00	55.30	10	526	1.90%
2018/11/28	5	53.60	0	0.00	54.00	5	505	0.99%
2018/11/22	0	0.00	3	55.20	53.10	-3	491	-0.61%
2018/11/16	1	50.60	0	0.00	50.60	1	431	0.23%
2018/11/15	2	51.10	0	0.00	51.00	2	428	0.47%
2018/10/11	0	0.00	1	46.45	46.45	-1	470	-0.21%
2018/10/02	5	58.40	1	58.70	58.10	4	527	0.76%
2018/09/20	1	60.80	0	0.00	59.40	1	593	0.17%
2018/09/18	0	0.00	13	59.25	60.40	-13	595	-2.18%
2018/09/17	0	0.00	2	61.15	59.90	-2	601	-0.33%
2018/09/14	1	61.30	0	0.00	61.90	1	605	0.17%
2018/09/12	1	54.90	0	0.00	56.30	1	614	0.16%
2018/09/10	2	56.20	0	0.00	56.40	2	622	0.32%
2018/08/24	4	62.20	0	0.00	62.00	4	823	0.49%
2018/08/23	0	0.00	2	63.70	63.30	-2	842	-0.24%
2018/08/20	0	0.00	2	62.70	62.20	-2	908	-0.22%
2018/08/16	0	0.00	6	61.07	62.00	-6	962	-0.62%
2018/08/15	0	0.00	3	63.30	62.30	-3	955	-0.31%
2018/08/14	1	67.30	0	0.00	66.50	1	948	0.11%
2018/08/02	1	72.80	0	0.00	72.20	1	1,260	0.08%
2018/07/30	4	75.18	0	0.00	73.20	4	1,380	0.29%
2018/07/26	0	0.00	1	72.60	72.60	-1	1,442	-0.07%
2018/07/25	1	72.60	0	0.00	73.00	1	1,468	0.07%
2018/07/10	10	72.17	10	69.97	72.40	0	1,719	0.00%
2018/06/25	1	74.00	0	0.00	72.70	1	2,435	0.04%
2018/06/22	0	0.00	1	74.40	74.30	-1	2,527	-0.04%
2018/06/21	10	75.52	1	75.70	75.70	9	2,589	0.35%
2018/06/20	1	72.60	0	0.00	72.20	1	2,629	0.04%
2018/06/19	2	73.80	0	0.00	73.30	2	2,677	0.07%
2018/06/14	0	0.00	12	75.57	76.00	-12	2,759	-0.43%
2018/06/13	0	0.00	1	74.20	74.20	-1	2,847	-0.04%
2018/06/08	1	77.50	0	0.00	77.90	1	2,925	0.03%
2018/06/07	1	79.20	0	0.00	79.10	1	3,037	0.03%
2018/06/05	4	80.35	11	78.44	80.00	-7	3,040	-0.23%
2018/05/25	3	75.27	2	75.60	74.80	1	3,267	0.03%
2018/05/24	2	74.45	12	78.86	79.00	-10	3,286	-0.30%
2018/05/23	1	72.90	0	0.00	73.60	1	3,257	0.03%
2018/05/22	1	74.90	0	0.00	72.80	1	3,263	0.03%
2018/05/18	13	76.37	5	77.54	75.60	8	3,248	0.25%
2018/05/17	5	76.48	2	75.35	73.60	3	3,221	0.09%
2018/05/16	18	78.30	14	78.70	79.70	4	3,166	0.13%
2018/05/15	1	73.50	0	0.00	74.00	1	3,099	0.03%
2018/05/14	4	62.98	1	62.20	67.50	3	3,084	0.10%
2018/05/09	4	62.00	0	0.00	61.00	4	3,042	0.13%
2018/05/07	0	0.00	6	56.00	56.30	-6	2,979	-0.20%
2018/05/03	0	0.00	9	58.50	58.20	-9	2,940	-0.31%
2018/04/30	6	58.60	0	0.00	58.60	6	2,930	0.20%
2018/04/27	0	0.00	4	58.20	58.40	-4	2,971	-0.13%
2018/04/25	0	0.00	8	58.10	58.10	-8	2,984	-0.27%
2018/04/24	12	58.15	0	0.00	58.10	12	2,982	0.40%
2018/04/23	5	58.04	2	58.25	58.20	3	2,953	0.10%
2018/04/19	2	57.80	0	0.00	58.00	2	2,992	0.07%
2018/04/18	6	57.85	65	57.80	57.90	-59	2,976	-1.98%
2018/04/16	38	57.70	1	57.70	57.60	37	2,911	1.27%
2018/04/13	14	57.50	0	0.00	57.50	14	2,892	0.48%
2018/04/12	1	57.40	2	57.40	57.60	-1	2,890	-0.03%
2018/04/11	1	57.20	13	57.28	57.20	-12	2,869	-0.42%
2018/04/03	11	57.55	2	57.50	57.60	9	2,713	0.33%
2018/04/02	77	57.77	0	0.00	57.70	77	2,627	2.93%
2018/03/31	10	53.80	0	0.00	53.80	10	2,393	0.42%
2018/03/30	1	48.75	1	49.00	48.95	0	2,400	0.00%
2018/03/29	1	47.95	1	48.10	47.50	0	2,329	0.00%
2018/03/28	1	47.50	0	0.00	47.85	1	2,328	0.04%
2018/03/27	0	0.00	84	47.43	47.50	-84	2,300	-3.65%
2018/03/26	5	48.50	6	48.29	48.70	-1	2,222	-0.04%
2018/03/23	4	46.91	0	0.00	46.95	4	2,161	0.19%
2018/03/22	0	0.00	3	47.85	47.55	-3	2,118	-0.14%
2018/03/21	0	0.00	3	47.08	46.90	-3	2,072	-0.14%
2018/03/20	0	0.00	1	45.95	46.60	-1	2,026	-0.05%
2018/03/19	4	45.93	0	0.00	45.80	4	2,005	0.20%
2018/03/15	9	45.02	1	45.15	45.20	8	1,896	0.42%
2018/03/14	0	0.00	1	45.05	44.85	-1	1,907	-0.05%
2018/03/13	77	45.07	0	0.00	44.70	77	1,864	4.13%
2018/03/09	0	0.00	2	43.35	42.60	-2	1,743	-0.11%
2018/03/08	3	43.23	0	0.00	42.95	3	1,747	0.17%
2018/03/02	3	42.30	12	42.68	42.80	-9	1,627	-0.55%
2018/03/01	16	43.04	3	42.88	42.60	13	1,578	0.82%
2018/02/27	0	0.00	2	40.70	40.65	-2	1,399	-0.14%
2018/02/26	2	41.50	0	0.00	41.05	2	1,388	0.14%
2018/02/21	0	0.00	2	39.30	39.50	-2	1,366	-0.15%
2018/02/09	2	37.15	0	0.00	38.15	2	1,362	0.15%
2018/02/06	5	38.30	0	0.00	38.20	5	1,330	0.38%
2018/01/30	1	41.05	1	41.40	40.65	0	1,336	0.00%
2018/01/26	0	0.00	1	40.50	40.50	-1	1,333	-0.07%
2018/01/24	0	0.00	2	41.00	41.15	-2	1,311	-0.15%
2018/01/23	10	41.77	1	42.10	41.70	9	1,287	0.70%
2018/01/22	2	41.23	1	41.50	41.45	1	1,231	0.08%
2018/01/19	1	41.10	0	0.00	41.00	1	1,230	0.08%
2018/01/18	0	0.00	1	40.75	40.50	-1	1,209	-0.08%
2018/01/17	0	0.00	1	40.50	40.50	-1	1,237	-0.08%
2018/01/16	12	40.92	3	41.22	40.85	9	1,237	0.73%
2018/01/15	2	40.85	2	40.58	40.80	0	1,212	0.00%
2018/01/12	0	0.00	4	39.80	39.85	-4	1,212	-0.33%
2018/01/03	1	39.90	0	0.00	39.80	1	1,359	0.07%