倉和 (6538)-富邦-建國券商分點個股進出

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

倉和

(6538)

可現股當沖

股價
172.5
漲跌
▲3.0
漲幅
+1.77%
成交量
5,249張
產業
上櫃電子零組件類股
200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

倉和 (6538)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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	41.3	176.06	29	177.72	172.50	12.3	1,559	0.79%
2024/05/02	11.1	168.60	7.5	169.03	169.50	3.6	1,488	0.24%
2024/04/30	4	168.38	33.1	167.71	167.50	-29.1	1,475	-1.97%
2024/04/29	1	162.01	83	161.30	163.00	-82	1,453	-5.64%
2024/04/26	8	166.88	9	167.17	164.50	-1	1,454	-0.07%
2024/04/25	11	165.27	4	163.88	165.00	7	1,430	0.49%
2024/04/24	11.1	166.86	5	166.00	167.00	6.1	1,415	0.43%
2024/04/23	73	161.98	4	164.00	165.00	69	1,385	4.98%
2024/04/22	25	161.18	27	158.37	158.50	-2	1,363	-0.15%
2024/04/19	5.1	159.35	62.1	159.09	158.00	-57	1,343	-4.24%
2024/04/18	15	157.23	2	157.75	157.00	13	1,320	0.98%
2024/04/17	7	154.64	7.5	157.85	155.50	-0.5	1,338	-0.03%
2024/04/16	35.3	148.08	3	151.33	147.50	32.3	1,331	2.43%
2024/04/15	6.2	156.50	70	156.23	155.50	-63.9	1,328	-4.81%
2024/04/12	4	161.38	0	0.00	160.50	4	1,319	0.30%
2024/04/11	11	163.86	3.1	166.82	164.50	7.9	1,307	0.60%
2024/04/10	5.1	164.64	18.3	166.66	166.00	-13.2	1,305	-1.01%
2024/04/09	3.1	161.05	2.1	161.50	161.00	1	1,267	0.08%
2024/04/08	45.2	162.61	2	164.00	164.00	43.2	1,255	3.44%
2024/04/03	19	160.97	11	163.73	158.50	8	1,240	0.64%
2024/04/02	1.1	159.00	3.1	159.66	158.50	-2	1,189	-0.17%
2024/04/01	5.1	156.31	6	157.42	159.00	-0.9	1,185	-0.08%
2024/03/29	8	154.50	0	156.50	154.50	8	1,182	0.67%
2024/03/28	1	155.00	1.1	154.03	152.50	-0.1	1,171	0.00%
2024/03/27	1	154.50	0.1	152.50	154.00	0.9	1,170	0.08%
2024/03/26	1	159.50	7	156.86	153.50	-6	1,174	-0.51%
2024/03/25	10.6	159.48	27.2	161.24	156.50	-16.6	1,168	-1.42%
2024/03/22	9	154.72	35.2	155.79	159.00	-26.2	1,119	-2.34%
2024/03/21	2.2	148.09	3.3	145.30	148.00	-1.1	1,047	-0.10%
2024/03/20	1.1	142.86	0	0.00	142.50	1.1	1,028	0.11%
2024/03/19	0.2	141.25	0	145.00	141.50	0.2	1,050	0.02%
2024/03/18	0	0.00	0.5	143.50	144.00	-0.5	1,052	-0.05%
2024/03/15	1	140.50	5.3	142.36	142.50	-4.3	1,079	-0.40%
2024/03/14	0	139.50	0.1	140.52	140.00	-0.1	1,105	-0.01%
2024/03/13	0	0.00	2	141.50	142.50	-2	1,123	-0.18%
2024/03/12	7.1	144.22	18.1	144.89	144.00	-11	1,181	-0.93%
2024/03/11	6.1	140.08	0.3	139.00	140.00	5.8	1,269	0.46%
2024/03/08	4.2	131.97	0	0.00	131.00	4.2	1,378	0.31%
2024/03/07	7.4	143.35	22	141.00	138.00	-14.7	1,366	-1.07%
2024/03/06	16	145.13	1	147.50	145.00	15	1,370	1.09%
2024/03/05	0	0.00	52	145.01	143.50	-52	1,431	-3.63%
2024/03/04	2	144.50	3	145.50	144.50	-1	1,446	-0.07%
2024/03/01	2	144.00	0	0.00	144.50	2	1,468	0.14%
2024/02/29	6	143.75	1	143.50	143.50	5	1,466	0.34%
2024/02/27	21.2	144.64	1	146.50	144.50	20.2	1,464	1.38%
2024/02/26	36.1	145.32	1	145.00	144.50	35.1	1,448	2.43%
2024/02/23	34	148.82	3.3	149.98	147.00	30.7	1,438	2.13%
2024/02/22	8.4	143.44	50	141.27	141.00	-41.6	1,398	-2.97%
2024/02/21	44.1	144.66	0.1	146.50	144.00	44	1,384	3.18%
2024/02/20	15	143.63	65	143.72	143.00	-50	1,374	-3.64%
2024/02/19	1.2	147.57	0.1	147.00	145.50	1.1	1,362	0.08%
2024/02/16	11.4	147.82	6	148.08	147.00	5.4	1,351	0.40%
2024/02/15	6	143.15	1	142.50	141.00	5	1,336	0.38%
2024/02/05	58	140.98	1	142.50	143.50	57	1,342	4.25%
2024/02/02	1	136.00	0	0.00	135.50	1	1,325	0.08%
2024/02/01	1	140.93	0	0.00	137.00	1	1,340	0.08%
2024/01/30	1	137.03	50	137.20	138.00	-49	1,392	-3.52%
2024/01/29	22.2	139.09	2	138.00	139.00	20.2	1,398	1.44%
2024/01/26	5	136.70	0	0.00	137.50	5	1,430	0.35%
2024/01/25	36.1	138.35	35	137.74	137.50	1.1	1,428	0.07%
2024/01/24	29.1	141.66	0	0.00	141.50	29.1	1,417	2.05%
2024/01/23	14	141.08	54	140.81	141.00	-40	1,415	-2.82%
2024/01/22	6.1	142.46	1	145.00	141.50	5.1	1,409	0.36%
2024/01/19	26	146.38	0	0.00	143.50	26	1,406	1.85%
2024/01/18	29	144.34	0	0.00	144.50	29	1,402	2.07%
2024/01/17	0.1	147.00	56	145.85	145.00	-55.9	1,400	-3.99%
2024/01/16	6	151.33	1	149.51	149.00	5	1,399	0.36%
2024/01/15	3.3	154.08	1	155.00	152.00	2.3	1,395	0.16%
2024/01/12	57.2	149.35	2	151.00	149.00	55.2	1,380	4.00%
2024/01/11	4	147.75	0	0.00	146.50	4	1,353	0.30%
2024/01/10	2	144.00	0	0.00	142.50	2	1,330	0.15%
2024/01/09	0	145.50	0.2	146.50	145.00	-0.2	1,332	-0.01%
2024/01/08	0	150.50	0	0.00	148.50	0	1,323	0.00%
2024/01/05	0.1	154.00	0	0.00	151.00	0.1	1,332	0.01%
2024/01/04	5.5	152.36	2	155.50	152.00	3.5	1,368	0.26%
2024/01/03	0	159.50	1	158.00	158.50	-1	1,369	-0.07%
2024/01/02	3	159.00	0	0.00	161.50	3	1,368	0.22%
2023/12/29	2.1	159.95	1	158.50	159.00	1.1	1,369	0.08%
2023/12/28	1	168.00	1	167.00	163.00	0	1,358	0.00%
2023/12/27	1	165.50	0	0.00	164.50	1	1,390	0.07%
2023/12/26	10	162.90	1	164.50	164.00	9	1,378	0.65%
2023/12/25	0	0.00	2	165.50	164.50	-2	1,372	-0.15%
2023/12/22	2	168.50	0	0.00	167.00	2	1,373	0.15%
2023/12/21	7	169.43	1	169.50	168.00	6	1,370	0.44%
2023/12/20	4	179.50	0	0.00	173.00	4	1,362	0.29%
2023/12/18	6	183.58	0	0.00	181.00	6	1,354	0.44%
2023/12/15	1	188.50	5	187.80	186.00	-4	1,343	-0.30%
2023/12/14	1	194.00	3	189.17	187.00	-2	1,341	-0.15%
2023/12/12	3	194.67	6	195.33	193.00	-3	1,309	-0.23%
2023/12/11	2	194.25	2	190.75	194.50	0	1,282	0.00%
2023/12/08	1	192.00	2.5	191.86	191.00	-1.5	1,256	-0.12%
2023/12/07	1	194.00	8	191.75	190.50	-7	1,244	-0.56%
2023/12/06	10	189.55	17	190.32	191.50	-7	1,188	-0.59%
2023/12/05	9	177.83	25	176.40	183.00	-16	1,088	-1.47%
2023/12/04	3	172.50	1	172.50	170.00	2	973	0.21%
2023/12/01	1	171.00	5	170.40	170.50	-4	979	-0.41%
2023/11/30	15	170.73	6	169.17	169.50	9	1,061	0.85%
2023/11/29	0	0.00	4	161.25	163.50	-4	999	-0.40%
2023/11/28	4	157.50	1	160.00	159.00	3	978	0.31%
2023/11/21	1	149.00	2	153.25	149.00	-1	1,149	-0.09%
2023/11/17	1	154.00	0	0.00	153.00	1	1,220	0.08%
2023/11/15	0	0.00	1	155.50	156.50	-1	1,285	-0.08%
2023/11/14	2	152.00	0	0.00	151.50	2	1,379	0.14%
2023/11/13	1	157.50	6	154.75	156.00	-5	1,444	-0.35%
2023/11/10	4	152.38	29.2	153.30	156.00	-25.2	1,446	-1.74%
2023/11/09	1	151.50	2	150.00	152.50	-1	1,487	-0.07%
2023/11/08	2	150.25	2	146.50	151.00	0	1,561	0.00%
2023/11/07	2	146.50	4	145.25	148.00	-2	1,573	-0.13%
2023/11/03	14	137.29	2	135.00	133.50	12	1,551	0.77%
2023/11/02	2	134.75	0	0.00	135.00	2	1,531	0.13%
2023/11/01	10	130.00	1	129.50	130.50	9	1,570	0.57%
2023/10/27	0.2	130.00	1	131.50	131.00	-0.8	1,827	-0.04%
2023/10/26	10	134.00	19	132.24	131.00	-9	1,864	-0.48%
2023/10/25	9	135.22	0	0.00	134.50	9	1,934	0.47%
2023/10/24	3	134.50	0	0.00	135.50	3	1,981	0.15%
2023/10/23	0.3	135.00	1	134.50	135.50	-0.7	2,080	-0.03%
2023/10/20	11	133.86	0	0.00	133.00	11	2,087	0.53%
2023/10/19	1	137.00	0	0.00	138.50	1	2,082	0.05%
2023/10/18	0	0.00	2	140.00	138.00	-2	2,084	-0.10%
2023/10/16	0.5	141.05	0	0.00	141.50	0.5	2,088	0.02%
2023/10/12	4.2	148.21	4	145.75	142.50	0.2	2,081	0.01%
2023/10/11	3	147.00	33	148.64	145.50	-30	2,047	-1.46%
2023/10/06	0	0.00	26	157.27	155.00	-26	2,042	-1.27%
2023/10/05	3	161.17	1	162.50	158.00	2	2,048	0.10%
2023/10/04	29	158.72	1	159.00	159.00	28	2,091	1.34%
2023/10/03	1	161.00	0	0.00	158.50	1	2,154	0.05%
2023/09/26	0	0.00	2	157.75	158.50	-2	2,399	-0.08%
2023/09/25	3	159.17	1	162.00	159.00	2	2,399	0.08%
2023/09/22	5	154.80	2.3	155.87	154.50	2.7	2,393	0.11%
2023/09/21	15	159.17	0	0.00	159.50	15	2,385	0.63%
2023/09/20	0	0.00	7	164.00	163.00	-7	2,373	-0.29%
2023/09/19	2	168.00	4	169.13	166.00	-2	2,369	-0.08%
2023/09/18	0.1	176.50	1	175.50	173.00	-1	2,359	-0.04%
2023/09/15	1.1	173.05	0	0.00	174.00	1.1	2,357	0.04%
2023/09/14	4.1	171.03	0	0.00	173.00	4.1	2,357	0.17%
2023/09/13	1	168.00	0	0.00	167.50	1	2,353	0.04%
2023/09/12	0.2	174.50	2	169.50	172.50	-1.9	2,361	-0.08%
2023/09/11	0	0.00	3	169.01	169.50	-3	2,349	-0.13%
2023/09/08	10	180.00	2	177.25	175.50	8	2,334	0.34%
2023/09/06	3	180.00	0	0.00	176.00	3	2,317	0.13%
2023/09/05	37	188.73	41	185.67	180.50	-4	2,282	-0.18%
2023/09/04	2	177.25	0	0.00	178.50	2	2,178	0.09%
2023/09/01	6	175.92	7	175.43	178.00	-1	2,168	-0.05%
2023/08/31	1	175.00	2	177.00	174.50	-1	2,156	-0.05%
2023/08/30	1	177.02	2	178.00	177.50	-1	2,143	-0.05%
2023/08/29	6	181.25	1	183.00	182.50	5	2,107	0.24%
2023/08/28	2	169.25	3	170.17	177.00	-1	2,075	-0.05%
2023/08/25	13.5	177.02	21.2	178.33	171.00	-7.7	2,050	-0.38%
2023/08/24	3.2	174.69	1.4	173.57	175.50	1.8	1,957	0.09%
2023/08/23	5	171.50	9	171.88	173.50	-4	1,929	-0.21%
2023/08/22	2.1	165.34	6	164.92	162.00	-3.9	1,885	-0.20%
2023/08/21	3	169.67	3	167.50	170.00	0	1,854	0.00%
2023/08/18	9.2	172.65	30	172.63	168.00	-20.8	1,817	-1.14%
2023/08/17	15.1	166.26	7	165.79	167.00	8.1	1,714	0.47%
2023/08/16	6.1	160.85	4	160.63	160.50	2.1	1,639	0.13%
2023/08/15	3	154.50	12	155.17	162.50	-9	1,620	-0.56%
2023/08/14	33	158.15	4	156.63	161.50	29	1,586	1.83%
2023/08/11	0	0.00	2	155.50	155.50	-2	1,501	-0.13%
2023/08/10	1	141.50	2	142.75	141.50	-1	1,472	-0.07%
2023/08/09	0	0.00	4	145.25	146.00	-4	1,481	-0.27%
2023/08/08	1	142.00	9	144.89	146.50	-8	1,498	-0.53%
2023/08/07	8.1	144.69	9	145.11	143.50	-0.9	1,519	-0.06%
2023/08/04	17	163.21	7	159.14	158.00	10	1,498	0.67%
2023/08/02	11	156.41	16	156.56	164.00	-5	1,499	-0.33%
2023/08/01	15	159.67	8	158.00	155.50	7	1,477	0.47%
2023/07/31	7	150.57	8	150.56	152.00	-1	1,395	-0.07%
2023/07/28	12	153.13	0.5	151.00	150.50	11.5	1,372	0.84%
2023/07/27	1	144.00	9	150.28	152.50	-8	1,344	-0.59%
2023/07/26	26	146.83	11	137.55	139.00	15	1,317	1.14%
2023/07/25	1	144.50	0	0.00	143.00	1	1,225	0.08%
2023/07/24	0	0.00	0	150.00	152.00	0	1,221	0.00%
2023/07/21	2	142.00	0	0.00	146.00	2	1,224	0.16%
2023/07/20	2	143.50	0	0.00	140.00	2	1,246	0.16%
2023/07/19	1	152.50	0	0.00	149.00	1	1,248	0.08%
2023/07/18	7	146.50	0	0.00	154.50	7	1,286	0.54%
2023/07/17	7	158.21	0	0.00	159.50	7	1,299	0.54%
2023/07/14	3	157.33	4	157.25	158.00	-1	1,334	-0.07%
2023/07/13	6	148.58	12	151.25	154.00	-6	1,357	-0.44%
2023/07/12	0	0.00	9	146.89	148.50	-9	1,367	-0.66%
2023/07/11	7	147.07	8	147.44	149.00	-1	1,384	-0.07%
2023/07/10	4	145.38	7.2	145.41	147.00	-3.2	1,400	-0.23%
2023/07/07	10	141.30	12	139.71	143.00	-2	1,369	-0.15%
2023/07/06	7	134.50	20.2	136.16	137.50	-13.2	1,268	-1.04%
2023/07/05	3	124.33	18	124.17	125.00	-15	1,208	-1.24%
2023/07/04	5	115.00	0	0.00	114.00	5	1,201	0.42%
2023/07/03	0	0.00	1	109.00	109.00	-1	1,178	-0.08%
2023/06/29	0	0.00	1	105.00	107.00	-1	1,170	-0.09%
2023/06/27	10	102.00	1	103.50	102.00	9	1,165	0.77%
2023/06/15	0	0.00	1	103.50	104.50	-1	1,144	-0.09%
2023/06/13	1	103.00	0	0.00	103.00	1	1,140	0.09%
2023/06/12	0	0.00	1	102.00	101.50	-1	1,136	-0.09%
2023/06/08	1	101.00	0	0.00	100.00	1	1,133	0.09%
2023/06/05	0	0.00	9	106.33	105.00	-9	1,125	-0.80%
2023/06/01	0	0.00	10	103.20	104.00	-10	1,117	-0.90%
2023/05/31	0	0.00	5	104.00	104.50	-5	1,116	-0.45%
2023/05/25	7	104.50	1	104.00	103.50	6	1,093	0.55%
2023/05/19	2	111.00	0	0.00	107.00	2	1,079	0.19%
2023/05/12	0	0.00	2	102.75	105.00	-2	1,006	-0.20%
2023/05/11	1	105.00	22	105.00	104.00	-21	988	-2.13%
2023/05/10	2	115.00	0	0.00	115.50	2	961	0.21%
2023/05/09	5	118.90	11	115.14	115.50	-6	947	-0.63%
2023/05/08	1	116.50	7	119.50	119.50	-6	837	-0.72%
2023/05/05	3	110.00	0	0.00	109.00	3	803	0.37%
2023/05/03	28	115.84	3	112.33	113.00	25	766	3.26%
2023/05/02	21	111.86	0	0.00	111.50	21	720	2.91%
2023/04/28	3	107.83	5	105.00	108.50	-2	695	-0.29%
2023/04/27	1	103.00	0	0.00	103.00	1	677	0.15%
2023/04/26	5	106.00	0	0.00	106.00	5	667	0.75%
2023/04/25	0	104.50	0	0.00	105.00	0	656	0.00%
2023/04/24	0	0.00	0.1	108.00	105.50	-0.1	627	-0.02%
2023/04/21	9	111.67	0	0.00	105.00	9	611	1.47%
2023/04/20	1	115.00	9	108.78	108.00	-8	565	-1.41%
2023/04/19	2.1	115.02	0	0.00	114.00	2.1	540	0.39%
2023/04/18	3.5	114.14	1	114.50	111.00	2.5	499	0.50%
2023/04/14	1	110.00	3	111.33	111.00	-2	442	-0.45%
2023/04/13	4	109.63	2	110.00	108.00	2	411	0.49%
2023/04/12	14	104.71	20	105.15	107.50	-6	340	-1.76%
2023/04/10	3	98.30	4	97.30	97.30	-1	277	-0.36%
2023/04/07	5	96.16	11	96.85	96.90	-6	217	-2.76%
2023/03/31	1	85.40	0	0.00	85.10	1	164	0.61%
2023/03/28	0	85.40	0	0.00	83.10	0	161	0.00%
2023/03/27	1	85.00	0	0.00	84.70	1	159	0.63%
2023/03/20	1	84.00	0	0.00	83.20	1	157	0.64%
2023/03/09	0	84.90	0	0.00	84.30	0	166	0.00%
2023/03/08	0	0.00	6	85.13	86.00	-6	165	-3.62%
2023/03/06	0	0.00	5	83.60	84.40	-5	159	-3.14%
2023/03/01	0	81.80	0	0.00	81.80	0	153	0.00%
2023/02/22	0	81.90	88	79.77	80.30	-88	152	-57.83%
2023/02/16	0	82.60	0	0.00	82.00	0	151	0.00%
2023/02/15	0	0.00	1	82.90	82.20	-1	151	-0.66%
2023/02/14	0	0.00	1	82.90	82.60	-1	151	-0.66%
2023/02/13	1	82.00	0	0.00	82.40	1	150	0.67%
2023/02/10	1	81.30	1	82.80	79.70	0	145	0.00%
2023/02/09	34	82.44	2	82.65	81.90	32	142	22.48%
2023/02/08	56	81.04	5	82.92	80.50	51	133	38.12%
2023/02/07	6	79.47	1	76.80	79.40	5	121	4.10%
2023/01/13	1	70.10	2	70.25	70.10	-1	101	-0.99%
2022/12/26	0	0.00	1	69.90	70.00	-1	114	-0.87%
2022/12/23	3	69.30	0	0.00	68.90	3	116	2.58%
2022/12/12	0	0.00	1	74.90	74.00	-1	128	-0.78%
2022/12/09	18	78.37	17	76.96	76.20	1	126	0.79%
2022/12/06	0	0.00	5	73.50	73.80	-5	123	-4.07%
2022/12/02	0	0.00	20	75.26	76.00	-20	123	-16.14%
2022/11/25	7	71.53	0	0.00	71.40	7	168	4.16%
2022/11/22	6	71.25	0	0.00	72.80	6	195	3.06%
2022/11/18	12	72.86	0	0.00	72.00	12	197	6.07%
2022/11/07	0	0.00	1	69.10	69.00	-1	202	-0.49%
2022/10/20	0	0.00	2	65.00	64.90	-2	222	-0.90%
2022/10/13	0	0.00	2	66.00	63.50	-2	224	-0.89%
2022/10/12	0	0.00	3	68.50	68.80	-3	220	-1.36%
2022/09/28	10	68.77	0	0.00	68.10	10	234	4.27%
2022/09/26	10	73.83	0	0.00	71.90	10	236	4.23%
2022/09/23	3	76.17	0	0.00	76.80	3	237	1.27%
2022/09/21	5	79.00	0	0.00	78.70	5	236	2.11%
2022/09/13	2	85.75	0	0.00	84.10	2	252	0.79%
2022/09/06	0	0.00	1	83.80	82.10	-1	252	-0.40%
2022/09/05	1	83.20	1	85.50	83.70	0	253	0.00%
2022/09/02	0	0.00	0	90.20	88.80	0	248	-0.01%
2022/08/31	1	85.80	4	85.53	85.00	-3	221	-1.35%
2022/08/30	0	0.00	13	85.08	87.60	-13	207	-6.25%
2022/08/29	1	80.10	0	79.10	79.70	1	202	0.49%
2022/08/18	1	78.20	0	0.00	78.70	1	258	0.39%
2022/08/16	1	80.40	1	78.20	76.50	0	264	0.00%
2022/08/15	0	0.00	1	76.80	76.50	-1	265	-0.38%
2022/08/08	0	0.00	2	73.05	73.80	-2	384	-0.52%
2022/07/27	1	72.60	0	0.00	73.70	1	451	0.22%
2022/07/26	0	0.00	1	75.10	73.00	-1	451	-0.22%
2022/07/21	0	0.00	3	74.83	75.10	-3	457	-0.66%
2022/07/19	1	74.30	0	0.00	73.60	1	458	0.22%
2022/07/14	0	0.00	3	70.23	70.70	-3	461	-0.65%
2022/07/13	0	0.00	2	69.55	68.60	-2	461	-0.43%
2022/07/12	1	68.00	0	0.00	67.60	1	462	0.22%
2022/07/07	0	70.50	1	69.50	70.40	-1	459	-0.22%
2022/07/06	3	69.57	2	71.25	68.80	1	459	0.22%
2022/07/05	1	68.70	1	69.50	70.20	0	456	0.00%
2022/07/04	9	68.00	2	68.00	69.00	7	453	1.55%
2022/06/30	1	72.10	0	0.00	71.50	1	451	0.22%
2022/06/29	0	0.00	1	73.40	73.40	-1	450	-0.22%
2022/06/28	3	75.73	0	0.00	73.00	3	455	0.66%
2022/06/27	3	76.10	1	76.30	76.30	2	453	0.44%
2022/06/23	0	0.00	2	73.00	71.70	-2	451	-0.44%
2022/06/22	12	74.65	0	0.00	72.50	12	449	2.67%
2022/06/20	0	0.00	1	77.50	73.90	-1	441	-0.23%
2022/06/14	1	83.10	1	83.00	81.80	0	443	0.00%
2022/06/10	1	86.70	0	0.00	85.30	1	444	0.23%
2022/06/09	1	88.00	0	0.00	88.20	1	441	0.23%
2022/06/07	0	0.00	1	86.90	86.90	-1	440	-0.23%
2022/06/02	2	90.95	0	0.00	89.50	2	433	0.46%
2022/05/30	0	0.00	1	87.20	87.60	-1	433	-0.23%
2022/05/25	0	0.00	35	84.83	84.90	-35	427	-8.19%
2022/05/24	0	0.00	20	83.82	82.70	-20	429	-4.65%
2022/05/23	0	0.00	21	85.20	85.30	-21	431	-4.87%
2022/05/19	0	0.00	3	86.20	86.20	-3	439	-0.68%
2022/05/17	0	0.00	2	93.40	92.70	-2	433	-0.46%
2022/05/16	7	95.19	5.5	95.65	93.80	1.5	420	0.36%
2022/05/10	0	0.00	12.2	82.78	83.50	-12.2	360	-3.39%
2022/05/09	2	80.70	0	0.00	80.00	2	357	0.56%
2022/05/04	0	76.30	0	0.00	76.90	0	342	0.00%
2022/04/27	10	69.10	2	69.10	69.30	8	380	2.10%
2022/04/25	0	0.00	1	73.10	73.00	-1	409	-0.24%
2022/04/21	1	79.30	0	0.00	79.10	1	514	0.19%
2022/04/12	10	78.00	0	0.00	77.70	10	684	1.46%
2022/04/07	1	81.00	0	0.00	79.50	1	727	0.14%
2022/03/23	0	0.00	1	89.00	88.80	-1	935	-0.11%
2022/03/22	1	90.48	0	0.00	89.20	1	935	0.11%
2022/03/15	10	86.50	1	87.60	86.70	9	966	0.93%
2022/03/14	1	89.00	0	0.00	88.60	1	963	0.10%
2022/03/11	0	0.00	1	90.40	89.70	-1	963	-0.10%
2022/03/10	0	0.00	25	92.37	90.50	-25	968	-2.58%
2022/03/09	1	92.00	0	0.00	91.10	1	975	0.10%
2022/03/08	1	91.20	1	89.90	89.60	0	966	0.00%
2022/03/02	1	94.00	0	0.00	96.30	1	933	0.11%
2022/02/25	10	92.89	0	0.00	92.60	10	927	1.08%
2022/02/24	0	0.00	1	93.70	90.10	-1	925	-0.11%
2022/02/21	2	97.50	5	98.56	98.10	-3	895	-0.33%
2022/02/18	21	99.31	0	0.00	100.00	21	887	2.37%
2022/02/17	1	97.60	0	100.50	99.10	1	877	0.11%
2022/02/15	0	0.00	0	96.00	92.00	0	844	0.00%
2022/02/11	1	95.80	1	95.50	95.50	0	833	0.00%
2022/02/10	0	0.00	1.1	93.16	93.60	-1.1	826	-0.13%
2022/02/08	1.1	87.75	0	0.00	90.50	1.1	817	0.13%
2022/02/07	0	0.00	12	86.40	87.00	-12	814	-1.47%
2022/01/25	1	88.60	0	0.00	85.50	1	813	0.12%
2022/01/24	0	0.00	3	92.20	91.70	-3	809	-0.37%
2022/01/20	0	0.00	1	99.30	99.40	-1	794	-0.13%
2022/01/19	2	99.50	1	99.80	101.50	1	786	0.13%
2022/01/18	3.5	101.39	4	100.83	101.50	-0.5	777	-0.06%
2022/01/17	5	105.30	4	105.63	105.00	1	753	0.13%
2022/01/14	8	99.66	13	99.48	107.00	-5	708	-0.71%
2022/01/13	11	105.23	14.2	105.21	101.50	-3.2	647	-0.50%
2022/01/12	1	100.50	0	0.00	97.50	1	555	0.18%
2022/01/11	2	97.45	1	96.20	99.00	1	540	0.18%
2022/01/10	2	95.30	0	0.00	99.00	2	521	0.38%
2022/01/03	3	99.40	4	100.63	99.10	-1	476	-0.21%
2021/12/29	1	100.00	1	98.60	98.30	0	454	0.00%
2021/12/27	1	101.00	2	99.80	96.00	-1	435	-0.23%
2021/12/24	0	0.00	5	92.82	94.90	-5	388	-1.29%
2021/12/23	0	0.00	0.5	82.40	86.30	-0.5	333	-0.14%
2021/12/14	0	0.00	1	79.50	77.80	-1	302	-0.33%
2021/12/10	1	85.40	0	0.00	84.10	1	293	0.34%
2021/12/09	0	0.00	5	80.68	82.70	-5	283	-1.77%
2021/12/07	0	0.00	1	77.20	77.70	-1	264	-0.38%
2021/12/06	1	79.50	0	0.00	79.00	1	262	0.38%
2021/11/12	2	72.50	0	0.00	72.10	2	279	0.71%
2021/11/04	1	75.00	0.2	74.60	74.60	0.8	295	0.26%
2021/10/28	0	0.00	1	77.70	77.70	-1	319	-0.31%
2021/10/25	0	0.00	1	72.40	72.60	-1	419	-0.24%
2021/10/21	1	74.30	0	0.00	73.90	1	496	0.20%
2021/10/20	1	76.10	1	75.80	76.00	0	502	0.00%
2021/10/19	1	71.60	1	72.30	72.70	0	497	0.00%
2021/10/07	1	72.00	2	71.95	73.40	-1	499	-0.20%
2021/10/06	14	74.89	3	73.43	72.00	11	500	2.20%
2021/10/05	1	75.20	0	0.00	75.20	1	496	0.20%
2021/10/04	4	84.38	2	86.00	80.30	2	487	0.41%
2021/10/01	1	89.10	3	89.07	89.10	-2	455	-0.44%
2021/09/29	0	0.00	3	80.00	80.00	-3	429	-0.70%
2021/09/16	1	79.20	0	0.00	79.00	1	439	0.23%
2021/09/10	3	83.90	0	0.00	82.60	3	449	0.67%
2021/09/07	0	0.00	2	81.00	83.40	-2	460	-0.43%
2021/09/06	3	82.00	0	0.00	81.20	3	457	0.66%
2021/09/01	11	83.80	0	0.00	83.10	11	455	2.42%
2021/08/31	1	90.20	0	0.00	86.90	1	448	0.22%
2021/08/30	1	91.00	0	0.00	90.20	1	446	0.22%
2021/08/27	2	90.85	2	91.40	91.00	0	446	0.00%
2021/08/26	0	0.00	1	97.40	97.00	-1	445	-0.22%
2021/08/24	11	97.85	0	0.00	97.70	11	447	2.46%
2021/08/20	1	96.30	0	0.00	96.90	1	449	0.22%
2021/08/19	0	0.00	1	99.40	96.10	-1	448	-0.22%
2021/08/09	11	104.00	0	0.00	103.00	11	473	2.32%
2021/08/05	1	108.50	0	0.00	109.50	1	493	0.20%
2021/08/04	0	0.00	1	109.50	109.50	-1	511	-0.20%
2021/08/03	2	109.50	2	113.50	110.00	0	524	0.00%
2021/07/30	3	127.33	4	126.75	127.00	-1	486	-0.21%
2021/07/29	8	131.25	10	131.60	132.00	-2	472	-0.42%
2021/07/28	22	117.64	345	118.32	120.50	-323	420	-76.73%	大賣/鉅額交易
2021/07/27	326	125.00	5.1	124.61	125.00	320.9	385	83.30%	大買/鉅額交易
2021/07/23	0	0.00	2	108.50	108.50	-2	353	-0.57%
2021/07/21	0	0.00	1	108.00	107.50	-1	357	-0.28%
2021/07/16	0	0.00	1	112.00	112.50	-1	356	-0.28%
2021/07/15	0	0.00	10	110.50	110.00	-10	358	-2.79%
2021/07/13	1	112.00	1	111.00	111.00	0	370	0.00%
2021/07/09	10	109.00	0	0.00	108.50	10	368	2.71%
2021/07/05	0	0.00	0.2	112.50	113.00	-0.2	405	-0.04%
2021/07/01	0	0.00	2	109.50	109.00	-2	468	-0.43%
2021/06/30	0	0.00	1	114.00	112.00	-1	470	-0.21%
2021/06/29	2	113.50	2	113.50	113.00	0	471	0.00%
2021/06/22	10	109.00	0	0.00	108.00	10	492	2.03%
2021/06/21	10	111.00	0	0.00	110.00	10	491	2.03%
2021/06/17	0	0.00	1	114.00	114.00	-1	499	-0.20%
2021/06/16	1	117.50	0	0.00	115.00	1	500	0.20%
2021/06/11	8	111.00	0	0.00	111.50	8	494	1.62%
2021/06/03	0	0.00	1	112.50	110.00	-1	524	-0.19%
2021/05/21	0	0.00	1	113.00	113.50	-1	557	-0.18%
2021/05/18	0	0.00	1	110.00	113.00	-1	572	-0.17%
2021/05/17	1	103.00	1	106.00	103.00	0	567	0.00%
2021/05/14	5	108.00	5	110.00	108.00	0	555	0.00%
2021/05/13	2	110.25	1.1	110.84	113.50	0.9	546	0.17%
2021/05/12	3	111.00	9.2	110.13	107.50	-6.2	542	-1.13%
2021/05/11	2	120.00	2.1	118.60	117.50	-0.1	526	-0.02%
2021/05/10	1	133.00	1	131.00	129.50	0	511	0.00%
2021/05/07	1	132.00	0	0.00	134.50	1	514	0.19%
2021/05/06	1	131.00	1	134.00	131.00	0	516	0.00%
2021/05/05	5	133.40	5	135.50	131.50	0	507	0.00%
2021/05/04	1	145.00	4	149.25	144.00	-3	497	-0.60%
2021/05/03	1	153.00	1	154.00	154.00	0	495	0.00%
2021/04/29	1	153.00	0	0.00	154.00	1	499	0.20%
2021/04/28	0	0.00	2	155.00	155.00	-2	503	-0.40%
2021/04/27	0	0.00	2	156.50	156.00	-2	516	-0.39%
2021/04/22	2	157.00	0	0.00	156.00	2	589	0.34%
2021/04/21	0	0.00	2	161.00	160.50	-2	606	-0.33%
2021/04/20	3	160.33	3	160.67	161.00	0	621	0.00%
2021/04/19	2	158.25	1	158.50	157.50	1	623	0.16%
2021/04/16	2	160.50	4	161.25	160.50	-2	627	-0.32%
2021/04/15	1	161.00	0.2	162.00	162.00	0.8	632	0.12%
2021/04/14	3	162.67	0	0.00	163.00	3	646	0.46%
2021/04/13	0	0.00	3	169.00	167.00	-3	644	-0.47%
2021/04/12	0	0.00	0.2	173.50	170.00	-0.2	637	-0.04%
2021/04/09	5	175.20	2	173.50	173.00	3	636	0.47%
2021/04/08	11	178.05	6	178.08	176.00	5	630	0.79%
2021/04/07	11	171.77	10	171.85	173.00	1	605	0.17%
2021/03/29	2	166.50	2	165.75	164.50	0	603	0.00%
2021/03/26	0	0.00	1	161.50	161.00	-1	602	-0.17%
2021/03/25	2	159.00	2	160.00	159.00	0	605	0.00%
2021/03/24	0	0.00	1.2	158.92	159.50	-1.2	609	-0.20%
2021/03/22	0	0.00	9	161.22	161.50	-9	619	-1.45%
2021/03/19	2	157.75	0	0.00	157.50	2	622	0.32%
2021/03/18	8	161.00	0	0.00	160.50	8	625	1.28%
2021/03/17	0	0.00	1	159.50	158.00	-1	635	-0.16%
2021/03/15	0	0.00	1	162.00	161.00	-1	655	-0.15%
2021/03/12	0	0.00	1	159.00	158.50	-1	664	-0.15%
2021/03/02	1	163.50	0	0.00	162.50	1	751	0.13%
2021/02/26	0	0.00	161	164.91	166.50	-161	777	-20.71%	大賣/鉅額交易
2021/02/25	2	169.52	2	170.50	169.50	0	808	0.00%
2021/02/24	2.1	174.62	0	0.00	171.00	2.1	901	0.23%
2021/02/23	0	0.00	2	174.00	172.50	-2	1,010	-0.20%
2021/02/22	1	170.00	0	0.00	172.00	1	1,019	0.10%
2021/02/19	1	164.00	4	166.13	166.00	-3	1,020	-0.29%
2021/02/18	0	0.00	1	159.00	161.00	-1	1,030	-0.10%
2021/02/04	0	0.00	0.2	162.00	156.00	-0.2	1,069	-0.02%
2021/01/29	10	162.45	0	0.00	156.00	10	1,267	0.79%
2021/01/28	15	162.00	1	161.50	161.50	14	1,325	1.06%
2021/01/27	0	0.00	3	166.00	166.50	-3	1,357	-0.22%
2021/01/26	2	168.00	2	169.50	168.00	0	1,385	0.00%
2021/01/25	2	169.00	3	170.00	169.00	-1	1,418	-0.07%
2021/01/22	3	169.33	0	0.00	169.00	3	1,427	0.21%
2021/01/19	1	177.00	4	174.88	175.00	-3	1,441	-0.21%
2021/01/18	1.1	171.95	4	168.75	172.00	-2.9	1,421	-0.20%
2021/01/15	0	0.00	12	163.00	160.00	-12	1,396	-0.86%
2021/01/14	2	169.00	13	163.23	164.00	-11	1,390	-0.79%
2021/01/13	0	0.00	2	172.00	170.50	-2	1,379	-0.14%
2021/01/12	1	179.00	0	0.00	176.00	1	1,376	0.07%
2021/01/11	4	180.00	3	180.50	179.50	1	1,398	0.07%
2021/01/08	2	184.00	0	0.00	184.00	2	1,433	0.14%
2021/01/06	0	0.00	1	181.00	179.00	-1	1,496	-0.07%
2021/01/05	0	0.00	1	183.50	182.50	-1	1,504	-0.07%
2021/01/04	160	184.23	0	0.00	185.50	160	1,535	10.42%	大買/鉅額交易
2020/12/31	1	181.00	0	0.00	181.00	1	1,570	0.06%
2020/12/25	0	0.00	1	185.00	185.50	-1	1,776	-0.06%
2020/12/23	0	0.00	8	188.63	188.50	-8	1,832	-0.44%
2020/12/22	0	0.00	1	181.50	178.50	-1	1,878	-0.05%
2020/12/21	1	186.00	1	182.00	180.00	0	1,912	0.00%
2020/12/18	1	186.50	0	0.00	186.00	1	1,943	0.05%
2020/12/17	1	189.00	0	0.00	187.00	1	1,975	0.05%
2020/12/15	2	190.75	1	191.00	189.50	1	2,037	0.05%
2020/12/11	1	187.00	20	185.50	187.00	-19	2,123	-0.89%
2020/12/10	3	191.83	1	191.00	190.00	2	2,191	0.09%
2020/12/09	2	193.25	1	193.00	192.50	1	2,233	0.04%
2020/12/08	2	195.50	0	0.00	195.00	2	2,271	0.09%
2020/12/07	1	196.00	1	194.50	193.50	0	2,303	0.00%
2020/12/04	13	203.23	1	205.00	199.00	12	2,336	0.51%
2020/12/03	2	210.50	7	210.14	205.50	-5	2,387	-0.21%
2020/11/30	5	208.20	1	213.50	207.50	4	2,717	0.15%
2020/11/27	0	0.00	2	210.00	211.50	-2	2,799	-0.07%
2020/11/26	2	209.50	0.2	208.00	208.00	1.8	2,833	0.06%
2020/11/25	8	211.50	0.1	209.00	207.50	8	2,865	0.28%
2020/11/24	52	214.77	13	213.58	212.00	39	2,947	1.32%
2020/11/23	29.1	219.28	11	220.23	219.00	18.1	2,974	0.61%
2020/11/20	5	208.40	11	208.09	210.50	-6	2,945	-0.20%
2020/11/19	22	194.43	1	195.50	194.50	21	2,885	0.73%
2020/11/18	2	190.50	0.2	191.50	191.00	1.8	2,961	0.06%
2020/11/17	7	195.29	2	193.50	191.50	5	3,095	0.16%
2020/11/16	0	0.00	1	194.00	191.00	-1	3,164	-0.03%
2020/11/12	0	0.00	10	193.50	192.00	-10	3,290	-0.30%
2020/11/11	1	188.50	0	0.00	191.00	1	3,345	0.03%
2020/11/10	5	199.00	3	197.50	193.50	2	3,354	0.06%
2020/11/09	5	197.80	4	199.13	204.50	1	3,316	0.03%
2020/11/06	14	191.86	15	189.73	186.00	-1	3,256	-0.03%
2020/11/05	15	194.07	6	193.00	190.00	9	3,250	0.28%
2020/11/04	0	0.00	1	188.00	186.00	-1	3,211	-0.03%
2020/11/03	4.2	189.79	2	189.00	187.50	2.2	3,187	0.07%
2020/11/02	3.4	188.99	1	193.00	187.00	2.4	3,183	0.07%
2020/10/30	3.3	204.42	2	204.00	199.00	1.3	3,156	0.04%
2020/10/29	2	206.00	1	206.50	207.50	1	3,155	0.03%
2020/10/28	2	212.75	2	210.00	208.00	0	3,181	0.00%
2020/10/27	0	0.00	3	207.83	207.50	-3	3,162	-0.09%
2020/10/23	1	214.00	2	213.00	211.50	-1	3,214	-0.03%
2020/10/22	0	0.00	6	208.17	211.00	-6	3,241	-0.19%
2020/10/21	0	0.00	2	213.75	213.00	-2	3,286	-0.06%
2020/10/20	1	211.50	0	0.00	211.00	1	3,344	0.03%
2020/10/19	4	208.13	4	211.63	214.50	0	3,344	0.00%
2020/10/16	3.2	211.47	1	207.00	206.00	2.2	3,322	0.07%
2020/10/15	6	221.08	4	217.88	216.00	2	3,296	0.06%
2020/10/14	4	229.75	5	228.60	228.00	-1	3,260	-0.03%
2020/10/13	1.8	231.24	1	231.00	234.00	0.8	3,244	0.02%
2020/10/12	87	235.15	2	235.00	231.00	85	3,243	2.62%
2020/10/08	192	241.27	9	240.06	236.50	183	3,253	5.62%	大買/鉅額交易
2020/10/07	111	240.01	9	238.72	238.00	102	3,226	3.16%	大買/鉅額交易
2020/10/06	1	232.00	0	0.00	228.50	1	3,157	0.03%
2020/10/05	1	230.00	5	230.50	232.50	-4	3,182	-0.13%
2020/09/30	19	235.24	5	233.40	237.00	14	3,170	0.44%
2020/09/29	4	230.63	6	230.83	232.00	-2	3,146	-0.06%
2020/09/28	6	237.58	3	234.00	233.00	3	3,129	0.10%
2020/09/25	13	238.38	19	241.03	234.00	-6	3,125	-0.19%
2020/09/24	5	253.10	3	255.00	248.50	2	3,075	0.07%
2020/09/23	12	259.13	8	258.31	265.00	4	3,067	0.13%
2020/09/22	6.9	252.64	1	256.50	250.00	5.9	3,079	0.19%
2020/09/21	8	265.06	3	265.33	259.00	5	3,092	0.16%
2020/09/18	8	263.81	6	262.25	265.00	2	3,080	0.06%
2020/09/17	9.1	264.18	4.2	266.59	260.50	4.9	3,065	0.16%
2020/09/16	4.1	260.41	12.2	263.65	264.50	-8.1	3,037	-0.27%
2020/09/15	18	266.81	11	265.41	258.50	7	2,995	0.23%
2020/09/14	3	249.67	4	251.38	252.00	-1	2,930	-0.03%
2020/09/11	9	253.94	16	253.59	255.00	-7	2,892	-0.24%
2020/09/10	10	265.30	10	266.20	263.50	0	2,858	0.00%
2020/09/09	17	274.85	4	275.13	268.00	13	2,827	0.46%
2020/09/08	6	264.00	7	263.29	274.50	-1	2,803	-0.04%
2020/09/07	14	273.50	19	276.34	268.50	-5	2,768	-0.18%
2020/09/04	21	286.05	19	283.21	275.00	2	2,759	0.07%
2020/09/03	31	280.74	20	283.13	280.00	11	2,667	0.41%
2020/09/02	9	255.72	84	258.04	266.00	-75	2,568	-2.92%
2020/09/01	7	241.64	6	241.25	242.00	1	2,509	0.04%
2020/08/31	10	250.15	8	252.19	248.00	2	2,518	0.08%
2020/08/28	89	252.07	26	254.10	245.50	63	2,490	2.53%
2020/08/27	16	236.94	10	240.35	245.00	6	2,412	0.25%
2020/08/26	7	281.00	4	278.13	276.50	3	2,385	0.13%
2020/08/25	9	273.50	22	272.32	277.50	-13	2,398	-0.54%
2020/08/24	19	277.68	7	277.36	275.00	12	2,374	0.51%
2020/08/21	5	255.40	16	257.13	262.00	-11	2,330	-0.47%
2020/08/20	13	235.23	3	240.83	241.00	10	2,298	0.43%
2020/08/19	4	238.75	15	236.83	238.50	-11	2,348	-0.47%
2020/08/18	7	230.36	4	229.13	230.00	3	2,321	0.13%
2020/08/17	12	225.54	10	219.85	228.00	2	2,318	0.09%
2020/08/14	1	199.00	2	206.50	207.50	-1	2,311	-0.04%
2020/08/13	4	196.13	3	197.67	193.50	1	2,436	0.04%
2020/08/12	1	212.00	0	0.00	208.00	1	2,532	0.04%
2020/08/11	3	212.67	28	208.55	208.00	-25	2,577	-0.97%
2020/08/10	16	212.69	3	210.50	212.00	13	2,621	0.50%
2020/08/07	7	208.71	0	0.00	204.50	7	2,688	0.26%
2020/08/06	10	211.50	5	210.00	209.00	5	2,782	0.18%
2020/08/05	13	205.04	0	0.00	202.50	13	2,822	0.46%
2020/08/04	3	202.83	10	201.00	201.00	-7	3,023	-0.23%
2020/08/03	16	210.63	5	207.60	206.00	11	3,119	0.35%
2020/07/30	2	194.00	0	0.00	198.50	2	3,122	0.06%
2020/07/29	2	192.00	5	198.40	200.00	-3	3,116	-0.10%
2020/07/28	0	0.00	1	190.00	187.00	-1	3,095	-0.03%
2020/07/27	7	196.50	2	200.25	195.00	5	3,088	0.16%
2020/07/24	8	216.38	2	219.25	208.50	6	3,100	0.19%
2020/07/21	0	0.00	1	234.00	233.50	-1	3,135	-0.03%
2020/07/20	1	238.00	1	237.50	237.50	0	3,161	0.00%
2020/07/17	1	236.00	1	240.00	237.00	0	3,166	0.00%
2020/07/16	2	234.75	1	240.00	235.50	1	3,167	0.03%
2020/07/15	1	239.50	2	239.75	237.50	-1	3,168	-0.03%
2020/07/14	0	0.00	1	234.00	233.00	-1	3,171	-0.03%
2020/07/13	2	233.75	0	0.00	234.50	2	3,223	0.06%
2020/07/10	6	238.92	6	239.67	233.00	0	3,247	0.00%
2020/07/09	2	236.25	0	0.00	233.00	2	3,262	0.06%
2020/07/07	2	239.00	1	243.00	237.00	1	3,301	0.03%
2020/07/03	1	256.00	0	0.00	252.50	1	3,414	0.03%
2020/07/02	4	257.13	3	259.83	254.00	1	3,448	0.03%
2020/07/01	0	0.00	1	258.00	250.00	-1	3,442	-0.03%
2020/06/30	0	0.00	5	254.00	254.00	-5	3,451	-0.14%
2020/06/29	1	235.50	2	232.75	231.00	-1	3,452	-0.03%
2020/06/24	0	0.00	1	243.50	243.50	-1	3,484	-0.03%
2020/06/23	7	248.71	0	0.00	247.50	7	3,528	0.20%
2020/06/22	0	0.00	1	258.00	253.50	-1	3,556	-0.03%
2020/06/19	0	0.00	2	258.50	257.00	-2	3,583	-0.06%
2020/06/18	0	0.00	1	256.00	255.00	-1	3,606	-0.03%
2020/06/17	1	257.50	1	260.00	255.00	0	3,604	0.00%
2020/06/16	0	0.00	1	256.00	256.50	-1	3,622	-0.03%
2020/06/15	9	258.06	4	255.00	253.50	5	3,633	0.14%
2020/06/12	5	255.40	2	253.25	263.00	3	3,621	0.08%
2020/06/11	8	262.94	32	264.08	256.50	-24	3,605	-0.67%
2020/06/10	1	273.50	49	275.71	273.50	-48	3,566	-1.35%
2020/06/09	6	284.33	4	284.25	283.50	2	3,528	0.06%
2020/06/08	3	279.00	2	278.50	275.50	1	3,475	0.03%
2020/06/05	20	277.88	2	277.00	273.00	18	3,436	0.52%
2020/06/04	2	271.50	7	271.71	270.00	-5	3,389	-0.15%
2020/06/03	2	273.50	22	270.43	269.50	-20	3,371	-0.59%
2020/06/02	10	271.30	8	268.69	268.00	2	3,342	0.06%
2020/06/01	9	274.44	21	280.79	268.50	-12	3,316	-0.36%
2020/05/29	6	277.33	22	279.14	284.50	-16	3,290	-0.49%
2020/05/28	8	289.31	2	287.00	281.50	6	3,338	0.18%
2020/05/27	19	298.66	25	298.94	290.00	-6	3,353	-0.18%
2020/05/26	27	293.96	13	294.65	299.00	14	3,304	0.42%
2020/05/25	3	272.00	2	268.25	272.00	1	3,244	0.03%
2020/05/22	4	272.13	12	282.29	266.50	-8	3,286	-0.24%
2020/05/21	16	289.78	25	287.14	281.00	-9	3,287	-0.27%
2020/05/20	56	287.10	14	285.61	288.00	42	3,229	1.30%
2020/05/19	46	269.72	18	260.83	278.00	28	3,101	0.90%
2020/05/18	18	257.19	5	257.60	254.50	13	3,006	0.43%
2020/05/15	13	258.27	2	256.25	254.50	11	2,963	0.37%
2020/05/14	14	263.89	15	260.20	252.00	-1	2,910	-0.03%
2020/05/13	24	256.63	3	257.50	264.00	21	2,866	0.73%
2020/05/12	2	245.50	5	247.20	247.00	-3	2,822	-0.11%
2020/05/11	21	261.64	316	257.64	241.00	-295	2,830	-10.42%	大賣/鉅額交易
2020/05/08	303	250.01	6	241.08	250.50	297	2,673	11.11%	大買/鉅額交易
2020/05/07	1	233.50	0	0.00	228.00	1	2,583	0.04%
2020/05/06	0	0.00	2	228.00	226.50	-2	2,577	-0.08%
2020/05/05	4	232.88	2	230.50	230.00	2	2,579	0.08%
2020/05/04	1	231.00	2	231.50	231.00	-1	2,588	-0.04%
2020/04/30	2	238.00	1	238.00	238.00	1	2,600	0.04%
2020/04/29	3	234.83	7	239.21	235.00	-4	2,586	-0.15%
2020/04/28	1	227.00	0	0.00	227.00	1	2,532	0.04%
2020/04/27	6	229.83	2	229.25	229.00	4	2,513	0.16%
2020/04/24	3	241.50	9	245.00	237.00	-6	2,474	-0.24%
2020/04/23	9	245.06	1	238.00	240.50	8	2,450	0.33%
2020/04/22	1	233.50	7	226.29	231.00	-6	2,411	-0.25%
2020/04/21	2	230.50	3	236.17	230.00	-1	2,395	-0.04%
2020/04/20	1	245.00	9	246.44	242.50	-8	2,382	-0.34%
2020/04/17	5	259.30	15	258.00	244.50	-10	2,374	-0.42%
2020/04/16	9	251.83	12	251.50	254.00	-3	2,339	-0.13%
2020/04/15	6	244.33	3	242.50	245.50	3	2,334	0.13%
2020/04/14	8	245.31	2	248.25	245.50	6	2,304	0.26%
2020/04/13	7	248.86	1	249.00	235.50	6	2,249	0.27%
2020/04/10	12	258.00	3	255.17	253.50	9	2,220	0.41%
2020/04/09	15	270.13	4	259.50	254.00	11	2,201	0.50%
2020/04/08	16	250.69	18	254.69	262.00	-2	2,170	-0.09%
2020/04/07	2	238.25	7	237.14	244.00	-5	2,111	-0.24%
2020/04/06	0	0.00	1	218.00	222.00	-1	2,084	-0.05%
2020/04/01	10	211.65	2	210.50	220.00	8	2,079	0.38%
2020/03/31	1	234.00	0	0.00	221.00	1	2,025	0.05%
2020/03/30	3	247.00	13	253.19	245.50	-10	1,996	-0.50%
2020/03/27	48	253.04	39	255.65	252.00	9	1,970	0.46%
2020/03/26	7	246.50	6	241.50	243.50	1	1,923	0.05%
2020/03/25	4	239.13	3	240.00	243.50	1	1,908	0.05%
2020/03/24	7	222.00	9	225.56	221.50	-2	1,899	-0.11%
2020/03/23	5	212.10	3	215.33	211.50	2	1,886	0.11%
2020/03/20	1	232.00	5	235.30	234.50	-4	1,976	-0.20%
2020/03/19	4	232.13	1	231.00	220.50	3	1,983	0.15%
2020/03/18	0	0.00	2	250.00	245.00	-2	2,089	-0.10%
2020/03/17	1	241.00	0	0.00	238.00	1	2,182	0.05%
2020/03/16	1	258.50	10	266.00	257.50	-9	2,185	-0.41%
2020/03/12	0	0.00	20	287.50	287.50	-20	2,262	-0.88%
2020/03/10	1	317.50	0	0.00	324.00	1	2,274	0.04%
2020/03/06	0	0.00	1	330.00	334.50	-1	2,301	-0.04%
2020/03/05	0	0.00	4	329.00	333.00	-4	2,354	-0.17%
2020/03/04	8	333.00	14	327.39	331.00	-6	2,406	-0.25%
2020/03/03	20	331.95	18	336.22	325.00	2	2,383	0.08%
2020/03/02	8	300.38	35	298.23	321.00	-27	2,358	-1.14%
2020/02/27	8	295.63	3	291.83	292.00	5	2,343	0.21%
2020/02/26	15	285.60	14	283.89	293.00	1	2,386	0.04%
2020/02/25	19	273.18	16	278.59	278.50	3	2,436	0.12%
2020/02/24	7	257.07	8	254.75	263.00	-1	2,452	-0.04%
2020/02/20	2	242.50	10	243.50	241.00	-8	2,532	-0.32%
2020/02/19	2	237.75	2	234.50	242.00	0	2,543	0.00%
2020/02/18	1	234.00	2	233.50	232.00	-1	2,616	-0.04%
2020/02/17	1	238.00	3	234.50	232.00	-2	2,732	-0.07%
2020/02/14	1	242.00	1	242.00	243.00	0	2,753	0.00%
2020/02/13	3	234.50	2	238.00	243.00	1	2,783	0.04%
2020/02/12	3	229.17	6	231.08	230.50	-3	2,751	-0.11%
2020/02/11	2	209.50	21	212.19	218.50	-19	2,717	-0.70%
2020/02/10	2	189.00	5	192.70	199.00	-3	2,686	-0.11%
2020/02/07	3	197.17	6	203.33	195.50	-3	2,686	-0.11%
2020/02/06	4	205.00	11	205.18	210.00	-7	2,739	-0.26%
2020/02/05	7	203.71	9	203.17	199.50	-2	2,730	-0.07%
2020/02/04	19	201.92	0	0.00	199.00	19	2,720	0.70%
2020/02/03	4	205.25	2	205.25	206.00	2	2,700	0.07%
2020/01/31	20	213.78	1	216.00	215.50	19	2,706	0.70%
2020/01/30	15	217.17	0	0.00	216.00	15	2,728	0.55%
2020/01/20	29	239.28	0	0.00	240.00	29	2,731	1.06%
2020/01/17	29	230.02	0	0.00	234.00	29	2,745	1.06%
2020/01/16	0	0.00	1	225.00	225.00	-1	2,766	-0.04%
2020/01/14	1	223.00	4	224.13	220.50	-3	2,867	-0.10%
2020/01/13	3	221.00	3	225.00	220.50	0	2,870	0.00%
2020/01/10	3	221.50	6	226.00	221.50	-3	2,880	-0.10%
2020/01/09	6	217.67	3	219.17	225.00	3	2,894	0.10%
2020/01/08	0	0.00	3	212.50	211.50	-3	2,901	-0.10%
2020/01/07	4	214.00	5	215.00	214.00	-1	2,939	-0.03%
2020/01/06	0	0.00	3	211.83	211.00	-3	2,932	-0.10%
2020/01/03	10	213.00	4	220.00	210.50	6	2,935	0.20%
2020/01/02	4	215.63	30	215.78	217.50	-26	2,921	-0.89%
2019/12/31	28	208.18	7	210.79	207.50	21	2,924	0.72%
2019/12/30	2	204.00	1	204.00	204.50	1	2,920	0.03%
2019/12/27	2	201.50	1	203.50	201.00	1	2,900	0.03%
2019/12/26	0	0.00	1	197.00	197.00	-1	2,878	-0.03%
2019/12/24	1	204.00	3	197.50	205.00	-2	2,855	-0.07%
2019/12/23	3	202.00	0	0.00	195.00	3	2,838	0.11%
2019/12/20	5	205.70	6	206.00	207.50	-1	2,836	-0.04%
2019/12/19	3	206.67	1	203.00	204.50	2	2,817	0.07%
2019/12/18	5	208.20	2	211.25	211.00	3	2,790	0.11%
2019/12/17	9	218.56	7	219.57	208.50	2	2,767	0.07%
2019/12/16	4	207.25	4	208.25	213.00	0	2,668	0.00%
2019/12/13	13	207.65	13	208.19	209.50	0	2,630	0.00%
2019/12/12	17	194.94	15	191.90	199.50	2	2,520	0.08%
2019/12/11	2	181.00	1	182.00	181.50	1	2,439	0.04%
2019/12/10	1	182.00	2	184.00	184.50	-1	2,458	-0.04%
2019/12/09	6	183.00	10	183.45	177.00	-4	2,421	-0.17%
2019/12/06	4	175.50	1	175.50	175.50	3	2,395	0.13%
2019/12/05	1	176.00	1	178.50	179.00	0	2,406	0.00%
2019/12/04	2	172.75	2	174.00	177.00	0	2,397	0.00%
2019/12/03	2	176.50	0	0.00	175.50	2	2,390	0.08%
2019/12/02	3	173.17	3	177.50	181.00	0	2,359	0.00%
2019/11/29	3	179.17	1	192.50	178.50	2	2,305	0.09%
2019/11/28	1	187.50	0	0.00	190.00	1	2,241	0.04%
2019/11/27	1	186.00	2	193.75	188.00	-1	2,214	-0.05%
2019/11/26	3	189.83	4	189.25	191.00	-1	2,156	-0.05%
2019/11/25	7	190.29	10	189.45	193.50	-3	2,118	-0.14%
2019/11/22	9	180.50	14	179.54	182.00	-5	2,032	-0.25%
2019/11/21	9	160.89	9	162.56	173.00	0	1,919	0.00%
2019/11/20	12	174.46	16	169.13	157.50	-4	1,859	-0.22%
2019/11/19	6	178.17	6	176.92	175.00	0	1,786	0.00%
2019/11/18	4	172.25	10	173.75	171.00	-6	1,720	-0.35%
2019/11/15	20	181.38	13	178.12	181.50	7	1,683	0.42%
2019/11/14	13	166.23	14	162.64	171.00	-1	1,578	-0.06%
2019/11/13	6	153.92	7	150.07	155.50	-1	1,444	-0.07%
2019/11/12	18	149.11	20	146.88	146.00	-2	1,395	-0.14%
2019/11/11	1	138.50	0	0.00	140.00	1	1,321	0.08%
2019/11/08	2	140.00	2	139.25	138.00	0	1,300	0.00%
2019/11/05	21	137.86	19	136.95	137.00	2	1,226	0.16%
2019/11/04	1	129.00	1	127.50	128.50	0	1,151	0.00%
2019/11/01	2	127.50	2	127.25	127.50	0	1,144	0.00%
2019/10/31	1	125.00	0	0.00	123.50	1	1,126	0.09%
2019/10/30	1	123.50	0	0.00	130.50	1	1,115	0.09%
2019/10/29	1	125.50	11	119.73	124.00	-10	1,108	-0.90%
2019/10/28	9	127.17	9	127.44	126.50	0	1,073	0.00%
2019/10/25	1	130.50	2	126.50	125.00	-1	1,052	-0.09%
2019/10/24	3	123.00	3	120.50	130.00	0	1,022	0.00%
2019/10/23	9	123.33	8	122.63	119.00	1	986	0.10%
2019/10/22	15	115.10	4	113.00	119.00	11	927	1.19%
2019/10/21	6	109.08	1	109.00	108.50	5	875	0.57%
2019/10/18	2	108.25	1	107.00	109.00	1	860	0.12%
2019/10/17	3	111.00	0	0.00	112.00	3	843	0.36%
2019/10/16	5	108.20	4	105.38	111.00	1	813	0.12%
2019/10/15	3	104.67	2	107.25	101.00	1	744	0.13%
2019/10/14	5	99.52	5	100.20	99.50	0	690	0.00%
2019/10/07	3	95.27	4	96.95	95.50	-1	632	-0.16%
2019/10/04	0	0.00	2	91.75	92.90	-2	597	-0.33%
2019/10/02	1	88.80	0	0.00	88.10	1	561	0.18%
2019/09/27	1	84.50	0	0.00	84.30	1	551	0.18%
2019/09/25	7	90.54	7	90.56	92.00	0	527	0.00%
2019/09/18	0	0.00	3	86.33	87.00	-3	484	-0.62%
2019/09/17	4	89.10	2	87.90	87.50	2	479	0.42%
2019/09/16	0	0.00	2	88.50	90.40	-2	460	-0.43%
2019/09/12	2	88.20	5	86.92	87.00	-3	432	-0.69%
2019/09/11	7	84.29	1	84.80	85.00	6	395	1.52%
2019/09/10	1	85.80	1	81.20	81.10	0	376	0.00%
2019/09/09	2	84.00	34	84.23	82.60	-32	351	-9.10%
2019/09/05	0	0.00	3	75.90	75.60	-3	318	-0.94%
2019/08/29	1	80.00	0	0.00	80.10	1	327	0.30%
2019/08/28	1	80.00	0	0.00	80.10	1	336	0.30%
2019/08/27	1	83.50	6	82.30	83.40	-5	325	-1.54%
2019/08/23	201	86.01	162	86.40	83.00	39	290	13.41%	大買/大賣/
2019/08/22	2	74.50	40	73.70	78.60	-38	246	-15.44%
2019/08/21	38	70.07	0	0.00	71.50	38	221	17.16%
2019/08/20	0	0.00	38	71.40	69.70	-38	220	-17.21%
2019/08/19	24	68.62	0	0.00	70.40	24	219	10.95%
2019/08/16	4	66.33	0	0.00	66.70	4	221	1.81%
2019/08/15	6	66.25	0	0.00	65.50	6	235	2.55%
2019/08/14	3	67.50	0	0.00	67.50	3	258	1.16%
2019/08/13	1	72.40	0	0.00	67.50	1	264	0.38%
2019/08/05	0	0.00	30	63.02	61.70	-30	280	-10.71%
2019/08/02	9	68.58	0	0.00	68.50	9	291	3.08%
2019/08/01	21	69.65	0	0.00	70.40	21	304	6.91%
2019/07/31	9	65.32	20	68.68	70.30	-11	302	-3.64%
2019/07/30	11	63.63	0	0.00	64.00	11	293	3.75%
2019/07/04	0	0.00	2	63.50	63.80	-2	471	-0.42%
2019/06/21	2	66.50	0	0.00	66.50	2	501	0.40%
2019/06/10	0	0.00	1	73.30	71.30	-1	486	-0.21%
2019/06/06	2	72.00	1	72.60	71.70	1	481	0.21%
2019/06/05	2	71.90	2	71.20	70.70	0	474	0.00%
2019/06/04	2	69.80	2	69.15	69.30	0	465	0.00%
2019/05/30	1	66.60	1	66.40	66.40	0	446	0.00%
2019/05/29	0	0.00	1	67.10	67.00	-1	444	-0.22%
2019/05/28	1	67.40	1	66.70	66.30	0	443	0.00%
2019/05/27	1	67.70	0	0.00	65.80	1	440	0.23%
2019/05/24	1	67.40	1	66.50	66.10	0	437	0.00%
2019/05/23	1	66.60	2	65.50	65.00	-1	430	-0.23%
2019/05/22	5	67.30	5	67.28	65.70	0	423	0.00%
2019/05/21	8	64.00	7	65.84	65.00	1	411	0.24%
2019/05/10	0	0.00	2	75.10	75.00	-2	350	-0.57%
2019/05/09	2	78.45	21	79.90	78.40	-19	335	-5.67%
2019/05/03	0	0.00	1	78.40	79.70	-1	308	-0.32%
2019/05/02	1	78.50	0	0.00	74.70	1	292	0.34%
2019/04/30	21	80.00	0	0.00	76.00	21	282	7.43%
2019/04/29	2	84.50	2	85.00	77.20	0	272	0.00%
2019/04/25	3	89.40	4	88.53	88.80	-1	247	-0.40%
2019/04/24	1	84.00	0	0.00	84.00	1	204	0.49%
2019/04/23	0	0.00	2	75.35	76.40	-2	177	-1.13%
2019/04/22	1	74.30	1	74.50	74.30	0	166	0.00%
2019/04/19	2	72.45	1	73.20	74.30	1	162	0.62%
2019/04/17	0	0.00	2	74.05	73.30	-2	154	-1.29%
2019/04/16	2	76.65	0	0.00	76.00	2	150	1.33%
2019/04/15	1	80.50	1	80.20	80.00	0	146	0.00%
2019/04/10	1	79.20	1	79.20	78.90	0	129	0.00%
2019/04/09	1	77.50	0	0.00	76.80	1	121	0.82%
2019/04/08	1	74.90	1	73.10	73.10	0	115	0.00%
2019/04/02	0	0.00	1	71.40	72.00	-1	102	-0.98%
2019/04/01	1	65.70	0	0.00	65.70	1	87	1.14%
2019/03/20	1	50.30	1	51.60	52.00	0	78	0.00%
2019/03/18	1	49.70	1	47.90	48.00	0	77	0.00%
2019/03/15	0	0.00	1	47.70	47.70	-1	76	-1.30%
2019/03/14	1	46.80	0	0.00	46.80	1	76	1.31%
2019/03/06	0	0.00	1	49.00	48.70	-1	72	-1.39%
2019/03/05	1	49.30	1	47.70	48.90	0	71	0.00%
2019/03/04	1	47.35	0	0.00	47.00	1	70	1.42%
2019/02/19	1	50.10	1	49.50	48.40	0	61	0.00%
2019/02/13	1	45.90	11	45.79	44.15	-10	52	-18.87%
2019/02/12	1	43.85	1	43.45	43.85	0	48	0.00%
2019/01/16	10	34.82	0	0.00	34.40	10	27	36.32%
2019/01/15	2	37.10	2	36.55	34.90	0	24	0.00%