訊芯-KY (6451)-日盛-木柵券商分點個股進出

台股 » 個股 » 訊芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

訊芯-KY

(6451)

可現股當沖

股價
171.0
漲跌
▼6.5
漲幅
-3.66%
成交量
3,019張
產業
上市半導體類股
377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

訊芯-KY (6451)籌碼相關－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/06	0	0.00	1	81.50	81.50	-1	322	-0.31%
2023/03/28	0	0.00	1	81.20	81.20	-1	388	-0.26%
2023/03/17	1	80.70	3	80.50	80.30	-2	539	-0.37%
2023/03/16	0	0.00	13	79.76	79.50	-13	538	-2.41%
2023/03/15	6	82.50	0	0.00	80.70	6	535	1.12%
2023/03/14	14	85.74	0	0.00	85.60	14	520	2.69%
2023/03/10	2	86.40	0	0.00	86.50	2	526	0.38%
2023/03/09	5	89.40	1	89.70	88.40	4	524	0.76%
2023/03/08	2	89.30	1	89.40	89.50	1	520	0.19%
2023/03/07	1	88.60	3	88.47	88.60	-2	515	-0.39%
2023/03/06	0	0.00	2	87.45	87.40	-2	511	-0.39%
2023/03/03	1	85.30	0	0.00	86.20	1	510	0.20%
2023/03/02	4	85.55	0	0.00	85.20	4	507	0.79%
2023/02/22	1	86.20	0	0.00	86.10	1	521	0.19%
2023/02/21	1	87.60	0	0.00	87.60	1	521	0.19%
2023/02/16	0	0.00	1	88.50	88.40	-1	522	-0.19%
2023/02/15	0	0.00	2	87.85	87.90	-2	524	-0.38%
2023/02/14	1	85.90	0	0.00	85.90	1	517	0.19%
2023/02/09	1	87.70	1	86.50	87.00	0	509	0.00%
2023/01/30	0	0.00	3	85.63	85.40	-3	464	-0.65%
2023/01/10	1	80.30	0	0.00	80.10	1	446	0.22%
2023/01/09	2	81.20	0	0.00	81.20	2	443	0.45%
2023/01/05	2	80.45	0	0.00	80.00	2	445	0.45%
2023/01/04	2	81.00	0	0.00	80.50	2	440	0.45%
2022/12/28	1	85.50	1	87.30	84.30	0	427	0.00%
2022/12/27	1	89.20	0	0.00	87.70	1	414	0.24%
2022/12/23	1	90.00	0	0.00	89.60	1	407	0.25%
2022/12/22	1	92.30	0	0.00	92.10	1	395	0.25%
2022/12/21	1	93.70	1	95.40	94.30	0	375	0.00%
2022/12/19	0	0.00	0.3	91.50	92.50	-0.3	352	-0.07%
2022/12/16	1	92.70	2	94.20	92.10	-1	349	-0.29%
2022/12/15	2	93.80	2	93.10	94.00	0	334	0.00%
2022/12/14	0	0.00	1	92.80	92.00	-1	316	-0.32%
2022/12/13	2	90.90	2	90.10	90.40	0	296	0.00%
2022/12/12	3	89.40	6	90.23	89.40	-3	272	-1.10%
2022/12/09	0	0.00	5	84.82	86.50	-5	235	-2.12%
2022/12/07	2	80.00	0	0.00	80.00	2	219	0.91%
2022/12/05	0	0.00	2	84.90	82.50	-2	235	-0.85%
2022/12/02	0	0.00	1	82.30	81.60	-1	234	-0.43%
2022/11/28	0	0.00	1	77.30	78.30	-1	241	-0.41%
2022/11/23	0	0.00	4	78.60	78.10	-4	250	-1.59%
2022/11/21	5	77.60	1	79.40	76.40	4	252	1.59%
2022/11/18	4	80.05	0	0.00	80.00	4	245	1.63%
2022/11/17	0	0.00	2	81.80	81.80	-2	246	-0.81%
2022/11/16	2	80.40	0	0.00	80.00	2	247	0.81%
2022/11/15	1	81.50	0	0.00	81.40	1	247	0.40%
2022/11/14	2	81.30	0	0.00	81.30	2	246	0.81%
2022/11/11	3	83.20	0	0.00	81.80	3	243	1.23%
2022/10/06	0	0.00	1	88.40	89.10	-1	249	-0.40%
2022/09/30	1	81.40	1	84.70	84.70	0	242	0.00%
2022/09/26	0	0.00	2	85.20	85.00	-2	234	-0.85%
2022/09/23	1	86.50	0	0.00	86.50	1	230	0.43%
2022/09/14	1	90.10	0	0.00	92.10	1	214	0.47%
2022/09/08	0	0.00	1	87.80	87.80	-1	189	-0.53%
2022/09/05	0	0.00	2	84.45	84.50	-2	179	-1.11%
2022/09/01	0	0.00	2	84.60	84.20	-2	179	-1.12%
2022/08/31	0	0.00	3	85.20	84.70	-3	178	-1.68%
2022/08/30	1	82.10	0	0.00	81.80	1	172	0.58%
2022/08/26	0	0.00	2	83.70	83.10	-2	165	-1.21%
2022/08/23	1	80.90	0	0.00	80.60	1	152	0.66%
2022/08/22	1	81.50	0	0.00	80.20	1	149	0.67%
2022/08/19	2	79.20	2	79.60	79.60	0	147	0.00%
2022/08/18	0	0.00	1	79.70	79.80	-1	146	-0.68%
2022/08/15	1	78.30	3	78.20	78.20	-2	148	-1.34%
2022/08/12	2	79.00	2	80.30	79.60	0	145	0.00%
2022/08/11	6	78.95	0	0.00	79.30	6	142	4.21%
2022/08/08	0	0.00	6	78.33	78.80	-6	117	-5.10%
2022/07/27	2	67.40	0	0.00	68.30	2	119	1.67%
2022/07/14	0	0.00	1	70.50	70.70	-1	131	-0.76%
2022/06/29	1	77.20	0	0.00	77.00	1	147	0.68%
2022/06/27	0	0.00	1	79.80	79.60	-1	149	-0.67%
2022/06/22	1	75.30	0	0.00	74.00	1	147	0.68%
2022/06/21	0	0.00	0	76.00	76.60	0	146	0.00%
2022/06/16	1	78.80	0	0.00	78.70	1	145	0.69%
2022/06/14	1	81.20	0	0.00	81.20	1	146	0.68%
2022/06/13	1	79.90	0	0.00	80.20	1	148	0.67%
2022/06/10	0	0.00	2	82.00	82.00	-2	147	-1.36%
2022/06/09	0	0.00	3	80.13	80.40	-3	145	-2.06%
2022/06/07	1	76.10	0	0.00	76.80	1	147	0.68%
2022/05/11	1	69.70	0	0.00	68.20	1	164	0.61%
2022/04/25	1	80.80	0	0.00	79.40	1	153	0.65%
2022/04/18	1	84.10	0	0.00	83.70	1	156	0.64%
2022/04/14	0	0.00	1	85.60	87.00	-1	150	-0.66%
2022/04/11	0	81.20	0	0.00	80.20	0	157	0.00%
2022/04/06	1	83.00	0	0.00	82.30	1	159	0.63%
2022/03/31	1	85.00	0	0.00	84.80	1	162	0.61%
2022/03/30	0	0.00	4	85.58	86.00	-4	164	-2.43%
2022/03/25	2	83.30	0	0.00	83.30	2	165	1.21%
2022/03/18	0	0.00	2	86.40	86.10	-2	206	-0.97%
2022/03/17	0	0.00	0	85.60	86.50	0	211	0.00%
2022/03/07	0	0.00	1	79.30	79.40	-1	262	-0.38%
2022/03/02	0	0.00	1	83.00	83.40	-1	288	-0.35%
2022/03/01	1	82.50	0	0.00	82.80	1	301	0.33%
2022/02/22	0	85.40	0	0.00	84.40	0	418	0.00%
2022/02/15	0	0.00	0	86.90	85.70	0	444	0.00%
2022/02/14	0	87.80	0	0.00	86.50	0	443	0.00%
2022/01/25	0	0.00	0	88.80	88.10	0	470	0.00%
2022/01/07	0	92.00	0	0.00	91.80	0	484	0.00%
2022/01/06	1	93.20	0	0.00	92.80	1	481	0.21%
2022/01/05	0	0.00	1	95.00	94.00	-1	481	-0.21%
2022/01/03	1	92.50	0	0.00	92.20	1	481	0.21%
2021/12/30	1	93.10	0	0.00	93.00	1	491	0.20%
2021/12/29	1	92.50	0	0.00	93.40	1	497	0.20%
2021/12/22	1	92.00	0	0.00	92.10	1	517	0.19%
2021/12/17	1	91.50	0	0.00	91.60	1	513	0.19%
2021/12/16	3	93.17	0	0.00	93.20	3	503	0.60%
2021/12/13	0	0.00	1	97.30	97.00	-1	479	-0.21%
2021/12/08	2	96.75	0	0.00	96.40	2	471	0.42%
2021/12/03	0	0.00	1	96.60	96.70	-1	432	-0.23%
2021/12/01	0	0.00	3	96.50	99.20	-3	436	-0.69%
2021/11/29	1	94.30	0	0.00	94.90	1	423	0.24%
2021/11/26	2	95.80	0	0.00	95.70	2	425	0.47%
2021/11/25	2	99.40	0	0.00	99.50	2	416	0.48%
2021/11/23	9	101.89	10	102.60	101.50	-1	395	-0.25%
2021/11/22	1	101.50	4	102.63	105.50	-3	356	-0.84%
2021/11/19	1	94.70	2	97.25	96.10	-1	306	-0.33%
2021/11/18	0	0.00	1	95.60	95.40	-1	299	-0.33%
2021/11/17	0	0.00	2	93.85	93.80	-2	293	-0.68%
2021/11/16	1	92.00	0	0.00	92.00	1	291	0.34%
2021/11/12	3	93.40	3	95.33	93.00	0	293	0.00%
2021/11/11	0	0.00	1	93.10	93.10	-1	296	-0.34%
2021/11/10	1	93.30	0	0.00	93.60	1	303	0.33%
2021/11/09	2	94.20	0	0.00	93.80	2	308	0.65%
2021/11/08	0	0.00	3	95.67	96.00	-3	307	-0.97%
2021/11/04	0	0.00	1	90.90	91.00	-1	306	-0.33%
2021/11/03	2	90.20	0	0.00	89.70	2	320	0.62%
2021/11/02	2	90.10	0	0.00	89.50	2	327	0.61%
2021/10/29	3	91.33	0	0.00	90.20	3	326	0.92%
2021/10/28	0	0.00	2	95.30	94.70	-2	315	-0.63%
2021/10/12	2	91.50	0	0.00	91.00	2	438	0.46%
2021/10/08	0	0.00	2	93.55	93.80	-2	448	-0.45%
2021/10/07	0	0.00	6	90.23	91.80	-6	467	-1.29%
2021/10/06	1	86.40	1	89.60	86.40	0	475	0.00%
2021/10/05	0	0.00	1	85.59	85.50	-1	486	-0.21%
2021/10/01	1	83.60	0	0.00	82.10	1	496	0.20%
2021/09/30	1	88.20	0	0.00	87.50	1	492	0.20%
2021/09/29	1	88.30	0	0.00	88.30	1	502	0.20%
2021/09/28	0	90.20	0	0.00	90.10	0	522	0.00%
2021/09/24	1	90.20	0	0.00	90.50	1	540	0.19%
2021/09/17	0	0.00	0	90.10	90.60	0	588	0.00%
2021/09/15	1	90.60	0	0.00	90.30	1	605	0.17%
2021/09/14	1	90.50	0	0.00	90.50	1	611	0.16%
2021/09/13	0	92.90	0	0.00	91.90	0	622	0.00%
2021/09/10	0	0.00	1	93.00	92.90	-1	631	-0.16%
2021/09/08	0	0.00	1	91.50	90.10	-1	657	-0.15%
2021/09/07	1	90.70	1	92.20	92.00	0	673	0.00%
2021/09/06	0	93.00	0	0.00	92.30	0	687	0.00%
2021/09/03	1	95.60	1	95.40	95.40	0	689	0.00%
2021/09/02	1	95.80	0	0.00	96.00	1	693	0.14%
2021/09/01	0	0.00	3	98.10	98.00	-3	700	-0.43%
2021/08/31	1	94.50	0	0.00	94.60	1	698	0.14%
2021/08/27	1	94.30	0	0.00	95.60	1	709	0.14%
2021/08/25	0	0.00	2	95.70	95.90	-2	719	-0.28%
2021/08/24	1	93.40	1	94.60	93.50	0	738	0.00%
2021/08/23	1	92.00	1	93.20	93.20	0	742	0.00%
2021/08/20	3	90.80	2	91.30	90.70	1	748	0.13%
2021/08/19	0	92.50	0	0.00	92.00	0	755	0.00%
2021/08/18	0.2	91.60	0	0.00	94.00	0.2	758	0.02%
2021/08/17	1	91.20	0	0.00	90.90	1	766	0.13%
2021/08/13	1	94.20	0	0.00	94.20	1	768	0.13%
2021/08/11	1	96.00	0	0.00	95.60	1	782	0.13%
2021/08/10	3	99.60	0	0.00	98.70	3	786	0.38%
2021/08/09	4	99.33	0	0.00	98.80	4	824	0.49%
2021/08/06	1	104.00	0	0.00	103.00	1	820	0.12%
2021/08/05	2	105.50	0	0.00	105.50	2	822	0.24%
2021/08/02	1	105.50	0	0.00	106.00	1	853	0.12%
2021/07/30	1	106.50	4	107.63	106.50	-3	866	-0.35%
2021/07/29	3	104.33	2	106.00	105.50	1	862	0.12%
2021/07/28	3	101.83	5	104.80	106.00	-2	864	-0.23%
2021/07/27	1	106.00	0	0.00	105.00	1	870	0.11%
2021/07/26	0	0.00	1	108.00	106.50	-1	874	-0.11%
2021/07/23	0	0.00	2	106.50	106.50	-2	875	-0.23%
2021/07/22	7	107.64	0	0.00	106.50	7	868	0.81%
2021/07/21	1	115.00	0	0.00	114.00	1	852	0.12%
2021/07/20	1	114.50	1	116.50	114.00	0	851	0.00%
2021/07/19	3	118.33	0	0.00	118.50	3	843	0.36%
2021/07/16	0	0.00	2	122.00	121.00	-2	840	-0.24%
2021/07/14	3	119.67	5	121.10	118.50	-2	823	-0.24%
2021/07/13	0	0.00	5	116.80	116.50	-5	798	-0.63%
2021/07/12	2	114.50	1	114.00	113.50	1	785	0.13%
2021/07/09	4	116.63	1	117.00	116.00	3	774	0.39%
2021/07/08	2	119.00	0	0.00	118.50	2	783	0.26%
2021/07/07	0	0.00	3	119.67	118.50	-3	787	-0.38%
2021/07/06	2	119.75	1	120.00	120.00	1	812	0.12%
2021/07/05	0	0.00	4	121.00	123.00	-4	820	-0.49%
2021/07/02	0	0.00	1	118.50	118.50	-1	843	-0.12%
2021/07/01	4	117.00	1	115.00	115.00	3	849	0.35%
2021/06/30	2	118.75	2	119.50	117.00	0	856	0.00%
2021/06/29	0	0.00	1	117.00	119.00	-1	853	-0.12%
2021/06/28	2	116.00	0	0.00	116.00	2	845	0.24%
2021/06/24	1	118.00	0	0.00	117.00	1	857	0.12%
2021/06/23	0	0.00	1	116.50	116.00	-1	862	-0.12%
2021/06/22	1	115.50	0	0.00	113.50	1	867	0.12%
2021/06/21	0	0.00	1	117.50	115.50	-1	862	-0.12%
2021/06/18	2	118.50	1	119.00	119.00	1	868	0.12%
2021/06/17	0	0.00	1	116.00	116.50	-1	865	-0.12%
2021/06/16	2	116.00	1	115.00	114.50	1	872	0.11%
2021/06/15	1	117.50	1.1	118.45	117.50	-0.1	880	-0.01%
2021/06/07	0	0.00	2	112.50	112.50	-2	904	-0.22%
2021/06/04	1	111.00	1	111.00	111.00	0	917	0.00%
2021/06/02	2	113.25	1	112.50	112.50	1	927	0.11%
2021/06/01	0	0.00	4	113.25	114.50	-4	928	-0.43%
2021/05/31	2	110.25	0	0.00	110.00	2	916	0.22%
2021/05/27	1	109.00	1	108.00	108.00	0	923	0.00%
2021/05/26	0	0.00	1	110.50	110.00	-1	934	-0.11%
2021/05/25	1	108.50	1	109.99	108.50	0	947	0.00%
2021/05/24	0	0.00	2	108.00	107.00	-2	958	-0.21%
2021/05/21	1	105.50	3	106.33	105.50	-2	962	-0.21%
2021/05/20	1	103.00	1	105.50	103.50	0	980	0.00%
2021/05/19	1	105.50	1	105.50	104.00	0	987	0.00%
2021/05/18	0	0.00	0	105.00	104.00	0	1,002	0.00%
2021/05/17	5	97.00	2	96.20	96.70	3	1,027	0.29%
2021/05/14	0	0.00	7	104.50	104.50	-7	1,019	-0.69%
2021/05/12	2	97.00	2	96.00	93.40	0	1,034	0.00%
2021/05/11	5	99.16	2	97.35	96.80	3	1,041	0.29%
2021/05/07	0	0.00	1	104.56	107.50	-1	1,084	-0.10%
2021/05/04	2	99.10	1	99.90	99.70	1	1,148	0.09%
2021/05/03	1	104.00	0	0.00	103.50	1	1,173	0.09%
2021/04/29	1.1	111.52	0	0.00	111.00	1.1	1,207	0.09%
2021/04/27	2	109.75	1	114.00	114.00	1	1,305	0.08%
2021/04/26	1	110.00	6	110.00	110.00	-5	1,334	-0.37%
2021/04/22	1.1	114.41	0	113.50	111.50	1.1	1,451	0.08%
2021/04/20	0	0.00	1	116.50	115.50	-1	1,607	-0.06%
2021/04/14	2	114.50	0	0.00	112.00	2	2,288	0.09%
2021/04/13	2	118.49	1	119.00	116.00	1	2,381	0.04%
2021/04/12	5.1	119.72	3	118.83	118.50	2.1	2,438	0.09%
2021/04/09	2	126.00	0	0.00	125.00	2	2,536	0.08%
2021/04/08	0	0.00	12	128.83	129.00	-12	2,583	-0.46%
2021/04/01	4	121.50	0	0.00	121.50	4	2,692	0.15%
2021/03/31	0	0.00	4	127.63	125.50	-4	2,764	-0.14%
2021/03/30	0	0.00	1	125.50	126.00	-1	2,848	-0.04%
2021/03/29	1	124.50	0	0.00	124.50	1	2,894	0.03%
2021/03/26	0	0.00	1	126.00	125.00	-1	2,907	-0.03%
2021/03/25	2	124.50	6	125.25	123.00	-4	2,912	-0.14%
2021/03/24	7	123.64	0	0.00	124.00	7	2,918	0.24%
2021/03/23	3	127.33	0	0.00	124.00	3	2,931	0.10%
2021/03/22	2	122.00	4	127.25	127.00	-2	2,936	-0.07%
2021/03/19	2	124.00	0	0.00	123.00	2	2,943	0.07%
2021/03/18	2	125.50	1	127.00	125.00	1	2,949	0.03%
2021/03/17	4	123.38	2	126.25	123.00	2	2,962	0.07%
2021/03/12	1	120.00	0	0.00	121.50	1	3,155	0.03%
2021/03/08	1	119.00	0	0.00	117.00	1	3,313	0.03%
2021/03/03	1	119.50	0	0.00	121.50	1	3,347	0.03%
2021/02/26	1	124.00	0	0.00	123.00	1	3,452	0.03%
2021/02/25	3	127.50	0	0.00	127.00	3	3,475	0.09%
2021/02/24	3	130.67	3	132.83	129.00	0	3,509	0.00%
2021/02/23	7	130.50	3	130.67	130.50	4	3,565	0.11%
2021/02/22	2	130.75	0	0.00	131.50	2	3,599	0.06%
2021/02/19	1	130.00	2	129.75	130.50	-1	3,653	-0.03%
2021/02/18	1	123.50	1	128.50	129.00	0	3,761	0.00%
2021/02/17	4	120.88	3	121.17	122.00	1	3,760	0.03%
2021/02/05	3	123.50	1	125.00	124.50	2	3,749	0.05%
2021/02/03	4	127.25	0	0.00	126.00	4	3,862	0.10%
2021/02/02	0	0.00	2	128.00	128.50	-2	3,851	-0.05%
2021/02/01	0	0.00	1	123.00	124.00	-1	3,828	-0.03%
2021/01/29	2	128.50	3	128.00	125.00	-1	3,795	-0.03%
2021/01/28	3	129.50	0	0.00	129.50	3	3,774	0.08%
2021/01/27	3	132.17	1	133.00	133.00	2	3,759	0.05%
2021/01/26	3	131.17	3	130.50	131.00	0	3,738	0.00%
2021/01/25	2	136.50	0	0.00	135.50	2	3,698	0.05%
2021/01/22	1	137.50	5	139.10	141.00	-4	3,659	-0.11%
2021/01/21	7	135.79	9	136.67	135.50	-2	3,617	-0.06%
2021/01/20	8	134.88	12	137.04	133.00	-4	3,587	-0.11%
2021/01/19	7	140.07	3	140.00	140.00	4	3,522	0.11%
2021/01/18	5	140.80	6	142.92	141.00	-1	3,479	-0.03%
2021/01/15	2	143.00	2	147.00	142.00	0	3,431	0.00%
2021/01/14	4	143.88	2	144.50	144.50	2	3,351	0.06%
2021/01/13	1	142.00	1	142.50	140.00	0	3,250	0.00%
2021/01/12	6	145.50	5	142.20	139.00	1	3,183	0.03%
2021/01/11	7	147.86	1	145.50	148.00	6	3,068	0.20%
2021/01/08	24	148.29	17	148.24	149.50	7	2,950	0.24%
2021/01/07	0	0.00	19	144.18	145.00	-19	2,671	-0.71%
2021/01/06	3	132.17	1	134.00	132.00	2	2,498	0.08%
2021/01/05	0	0.00	2	136.00	136.00	-2	2,390	-0.08%
2021/01/04	4	133.13	5.4	135.13	136.00	-1.4	2,326	-0.06%
2020/12/31	0.8	130.63	0	0.00	130.00	0.8	2,203	0.04%
2020/12/30	6	130.92	4	130.38	130.50	2	2,137	0.09%
2020/12/29	4	127.75	4	129.75	126.50	0	2,084	0.00%
2020/12/28	1.6	127.78	2	129.00	127.50	-0.4	2,022	-0.02%
2020/12/25	15	127.30	10	126.50	128.50	5	1,959	0.26%
2020/12/24	5	126.20	10	125.25	126.00	-5	1,870	-0.27%
2020/12/23	5	121.00	9	120.11	120.50	-4	1,776	-0.23%
2020/12/22	2	117.25	4	118.25	115.00	-2	1,733	-0.12%
2020/12/21	4	115.50	0	0.00	116.00	4	1,714	0.23%
2020/12/18	4	118.75	0	0.00	118.50	4	1,696	0.24%
2020/12/17	2	118.50	4	120.25	120.50	-2	1,682	-0.12%
2020/12/16	1	119.00	2	121.00	119.50	-1	1,668	-0.06%
2020/12/15	3	118.50	0	0.00	117.50	3	1,660	0.18%
2020/12/14	1	120.50	1	122.00	120.50	0	1,641	0.00%
2020/12/11	1	120.00	1	124.00	121.50	0	1,637	0.00%
2020/12/10	2	124.75	7	124.36	124.00	-5	1,600	-0.31%
2020/12/09	3	125.00	10	127.90	128.00	-7	1,559	-0.45%
2020/12/08	14	123.96	2	123.50	123.50	12	1,443	0.83%
2020/12/07	3	122.83	14	124.75	127.50	-11	1,383	-0.79%
2020/12/04	3	120.83	1	119.50	119.50	2	1,284	0.16%
2020/12/03	7	122.43	8	123.44	121.50	-1	1,257	-0.08%
2020/12/02	4	121.13	2	122.00	120.50	2	1,217	0.16%
2020/12/01	3	120.67	5	120.40	120.00	-2	1,198	-0.17%
2020/11/30	1	120.00	4	120.50	122.00	-3	1,198	-0.25%
2020/11/27	1	121.50	1	121.50	121.00	0	1,182	0.00%
2020/11/26	5	123.10	4	124.63	124.00	1	1,163	0.09%
2020/11/25	12	119.54	12	120.50	121.00	0	1,069	0.00%
2020/11/24	3	119.33	11	121.36	118.50	-8	1,042	-0.77%
2020/11/23	10	121.20	6	121.50	121.00	4	1,008	0.40%
2020/11/20	3	118.83	8	120.13	118.50	-5	965	-0.52%
2020/11/19	5	117.60	8	117.75	117.50	-3	894	-0.34%
2020/11/18	1	119.00	3	120.17	119.50	-2	855	-0.23%
2020/11/17	1	118.50	43	114.78	117.50	-42	788	-5.33%
2020/11/16	7	109.29	0	0.00	109.50	7	696	1.00%
2020/11/13	9	108.06	10	109.20	110.00	-1	683	-0.15%
2020/11/12	30	107.65	12	107.54	109.50	18	665	2.70%
2020/11/11	0	0.00	25	104.76	105.50	-25	561	-4.45%
2020/11/09	0	0.00	4	97.40	96.90	-4	525	-0.76%
2020/11/06	0	0.00	6	97.08	95.80	-6	533	-1.13%
2020/10/30	1	92.20	0	0.00	92.00	1	675	0.15%
2020/10/29	3	92.83	1	93.40	94.40	2	689	0.29%
2020/10/28	12	95.51	0	0.00	95.20	12	697	1.72%
2020/10/27	1	98.20	0	0.00	98.20	1	702	0.14%
2020/10/22	1	99.00	0	0.00	99.80	1	770	0.13%
2020/10/20	1	101.50	0	0.00	100.00	1	855	0.12%
2020/10/19	0	0.00	1	101.50	101.50	-1	891	-0.11%
2020/10/15	1	101.50	0	0.00	102.00	1	937	0.11%
2020/10/14	1	102.00	3	102.83	102.00	-2	975	-0.20%
2020/10/12	2	100.50	6	101.67	100.50	-4	1,024	-0.39%
2020/10/08	2	100.00	0	0.00	102.00	2	1,060	0.19%
2020/09/29	0	0.00	4	97.55	96.50	-4	1,422	-0.28%
2020/09/28	1	95.50	0	0.00	95.70	1	1,510	0.07%
2020/09/25	8	93.83	0	0.00	93.10	8	1,549	0.52%
2020/09/24	1	99.10	0	0.00	97.90	1	1,599	0.06%
2020/09/21	1	103.00	1	103.50	101.50	0	1,779	0.00%
2020/09/18	1	104.00	0	0.00	103.50	1	1,908	0.05%
2020/09/17	1	104.00	1	105.00	105.50	0	1,985	0.00%
2020/09/16	0	0.00	1	105.00	103.50	-1	1,996	-0.05%
2020/09/14	0	0.00	1	100.50	101.50	-1	2,011	-0.05%
2020/09/11	0	0.00	2	100.00	99.00	-2	2,029	-0.10%
2020/09/08	1	102.00	0	0.00	101.50	1	2,055	0.05%
2020/09/04	1	103.50	13	102.77	103.50	-12	2,076	-0.58%
2020/09/03	3	105.50	2	107.75	105.00	1	2,077	0.05%
2020/09/01	1	103.00	0	0.00	105.00	1	2,093	0.05%
2020/08/28	0	0.00	1	106.00	106.00	-1	2,120	-0.05%
2020/08/27	2	106.00	2	107.75	106.00	0	2,135	0.00%
2020/08/25	0	0.00	2	105.00	105.00	-2	2,184	-0.09%
2020/08/21	0	0.00	2	102.00	102.50	-2	2,185	-0.09%
2020/08/20	6	99.25	0	0.00	98.30	6	2,180	0.28%
2020/08/19	5	106.20	0	0.00	106.00	5	2,166	0.23%
2020/08/18	1	109.50	0	0.00	109.00	1	2,165	0.05%
2020/08/17	20	110.75	2	111.75	110.50	18	2,176	0.83%
2020/08/14	4	106.63	0	0.00	109.00	4	2,181	0.18%
2020/08/13	6	109.50	2	108.25	107.00	4	2,183	0.18%
2020/08/12	0	0.00	1	109.50	109.50	-1	2,188	-0.05%
2020/08/11	18	111.39	0	0.00	108.50	18	2,184	0.82%
2020/08/10	2	115.25	9	116.17	115.50	-7	2,152	-0.33%
2020/08/07	9	112.06	0	0.00	112.00	9	2,108	0.43%
2020/08/05	0	0.00	20	113.50	113.50	-20	2,106	-0.95%
2020/08/04	0	0.00	1	113.00	112.50	-1	2,109	-0.05%
2020/07/31	20	109.00	0	0.00	111.00	20	2,117	0.94%
2020/07/30	1	108.00	0	0.00	109.50	1	2,137	0.05%
2020/07/29	1	106.50	0	0.00	106.50	1	2,137	0.05%
2020/07/28	1	107.50	1	109.50	104.00	0	2,144	0.00%
2020/07/27	2	109.50	0	0.00	106.00	2	2,172	0.09%
2020/07/23	3	114.00	0	0.00	114.50	3	2,168	0.14%
2020/07/22	1	116.00	0	0.00	116.00	1	2,208	0.05%
2020/07/21	1	118.00	20	120.50	117.50	-19	2,193	-0.87%
2020/07/20	2	115.00	0	0.00	116.00	2	2,213	0.09%
2020/07/17	20	117.50	0	0.00	117.00	20	2,208	0.91%
2020/07/16	3	117.00	0	0.00	117.50	3	2,218	0.14%
2020/07/14	6	121.50	2	120.25	121.00	4	2,276	0.18%
2020/07/13	0	0.00	2	130.00	128.50	-2	2,266	-0.09%
2020/07/10	5	123.30	2	123.50	122.50	3	2,270	0.13%
2020/07/09	8	130.06	6	131.67	127.50	2	2,267	0.09%
2020/07/08	5	126.50	0	0.00	129.50	5	2,153	0.23%
2020/07/07	2	120.25	12	120.50	118.00	-10	2,087	-0.48%
2020/07/06	2	117.75	3	117.83	117.50	-1	2,040	-0.05%
2020/07/03	1	116.50	10	118.80	117.00	-9	2,034	-0.44%
2020/07/02	14	117.14	31	115.16	116.00	-17	2,024	-0.84%
2020/07/01	1	112.00	5	112.30	111.00	-4	1,921	-0.21%
2020/06/30	3	112.00	0	0.00	110.50	3	1,906	0.16%
2020/06/29	30	111.62	10	113.05	109.50	20	1,893	1.06%
2020/06/24	0	0.00	10	108.50	113.00	-10	1,789	-0.56%
2020/06/23	5	104.40	0	0.00	103.00	5	1,759	0.28%
2020/06/18	6	104.00	7	103.57	104.00	-1	1,810	-0.06%
2020/06/16	0	0.00	3	101.50	102.00	-3	1,826	-0.16%
2020/06/15	10	101.35	9	99.00	99.00	1	1,838	0.05%
2020/06/12	4	99.98	0	0.00	102.00	4	1,854	0.22%
2020/06/11	2	104.50	0	0.00	104.00	2	1,867	0.11%
2020/06/09	2	108.00	5	110.00	108.00	-3	1,911	-0.16%
2020/06/08	7	109.64	0	0.00	108.50	7	1,950	0.36%
2020/06/05	6	112.00	7	112.86	112.00	-1	1,954	-0.05%
2020/06/04	8	111.19	5	112.50	111.00	3	1,992	0.15%
2020/06/03	23	110.00	2	110.50	111.00	21	2,031	1.03%
2020/06/02	8	111.00	27	113.78	110.00	-19	2,035	-0.93%
2020/06/01	6	110.33	15	108.07	110.00	-9	2,019	-0.45%
2020/05/28	4	105.50	4	108.00	105.50	0	2,036	0.00%
2020/05/27	1	106.00	2	109.50	107.00	-1	2,044	-0.05%
2020/05/26	1	108.50	0	0.00	108.00	1	2,067	0.05%
2020/05/25	12	110.00	13	108.54	110.00	-1	2,067	-0.05%
2020/05/21	19	110.50	0	0.00	111.50	19	2,077	0.91%
2020/05/20	6	108.00	6	109.00	108.00	0	2,083	0.00%
2020/05/19	4	107.00	6	105.33	107.00	-2	2,100	-0.10%
2020/05/18	10	102.50	0	0.00	102.00	10	2,109	0.47%
2020/05/15	6	104.50	16	104.13	104.00	-10	2,129	-0.47%
2020/05/14	5	109.20	5	103.40	103.00	0	2,129	0.00%
2020/05/13	1	110.00	0	0.00	110.50	1	2,129	0.05%
2020/05/12	5	111.80	4	114.00	111.50	1	2,167	0.05%
2020/05/08	5	113.90	5	116.40	113.50	0	2,234	0.00%
2020/05/07	0	0.00	2	114.00	114.00	-2	2,244	-0.09%
2020/05/06	5	113.00	5	115.60	113.00	0	2,273	0.00%
2020/05/05	1	113.50	0	0.00	112.50	1	2,301	0.04%
2020/05/04	0	0.00	1	112.00	112.00	-1	2,332	-0.04%
2020/04/30	0	0.00	1	115.00	115.50	-1	2,398	-0.04%
2020/04/29	5	112.20	38	112.78	112.00	-33	2,392	-1.38%
2020/04/28	7	112.43	6	111.00	112.50	1	2,433	0.04%
2020/04/27	0	0.00	2	112.25	109.50	-2	2,416	-0.08%
2020/04/23	24	108.00	13	110.69	108.00	11	2,485	0.44%
2020/04/22	2	105.00	2	107.50	108.00	0	2,500	0.00%
2020/04/21	2	107.50	2	110.50	107.00	0	2,555	0.00%
2020/04/20	1	107.50	5	109.00	107.50	-4	2,623	-0.15%
2020/04/17	22	110.48	11	112.05	108.00	11	2,740	0.40%
2020/04/16	0	0.00	18	104.25	107.00	-18	2,772	-0.65%
2020/04/15	26	104.65	0	0.00	104.50	26	2,860	0.91%
2020/04/14	0	0.00	2	100.50	103.50	-2	2,855	-0.07%
2020/04/09	2	100.20	2	97.00	95.20	0	3,048	0.00%
2020/04/08	9	97.84	9	96.64	98.90	0	3,088	0.00%
2020/04/07	7	94.77	14	93.36	95.10	-7	3,273	-0.21%
2020/04/06	5	89.94	2	89.85	90.10	3	3,379	0.09%
2020/03/31	8	86.85	5	87.04	86.70	3	3,649	0.08%
2020/03/30	10	83.33	4	83.70	86.70	6	3,650	0.16%
2020/03/27	9	90.43	1	90.10	86.90	8	3,640	0.22%
2020/03/26	3	87.27	5	86.92	89.90	-2	3,585	-0.06%
2020/03/25	0	0.00	5	84.30	84.30	-5	3,527	-0.14%
2020/03/19	2	70.20	0	0.00	70.20	2	3,518	0.06%
2020/03/16	1	93.50	1	95.40	87.00	0	3,565	0.00%
2020/03/13	5	90.00	0	0.00	94.00	5	3,554	0.14%
2020/03/12	2	99.90	4	106.13	99.90	-2	3,537	-0.06%
2020/03/11	1	119.00	1	112.00	111.00	0	3,523	0.00%
2020/03/10	0	0.00	11	108.91	115.00	-11	3,520	-0.31%
2020/03/09	3	116.33	0	0.00	112.00	3	3,501	0.09%
2020/03/05	1	127.00	0	0.00	126.50	1	3,533	0.03%
2020/03/04	20	125.88	11	126.41	125.00	9	3,615	0.25%
2020/03/03	9	131.17	13	131.00	129.00	-4	3,652	-0.11%
2020/03/02	10	127.00	2	126.50	127.50	8	3,897	0.21%
2020/02/27	0	0.00	7	127.50	125.50	-7	3,924	-0.18%
2020/02/24	4	131.00	4	132.50	132.50	0	3,957	0.00%
2020/02/20	7	139.93	1	141.00	139.00	6	3,983	0.15%
2020/02/18	1	138.00	2	138.50	136.00	-1	4,083	-0.02%
2020/02/13	7	139.71	5	143.10	139.50	2	4,252	0.05%
2020/02/12	1	140.00	6	139.00	140.00	-5	4,265	-0.12%
2020/02/11	1	135.00	0	0.00	135.00	1	4,262	0.02%
2020/02/10	0	0.00	6	131.67	131.50	-6	4,264	-0.14%
2020/02/07	11	131.86	4	130.50	130.50	7	4,254	0.16%
2020/02/06	4	134.38	5	135.10	137.00	-1	4,248	-0.02%
2020/02/05	2	132.50	1	133.50	131.00	1	4,208	0.02%
2020/02/04	3	133.50	2	133.50	136.00	1	4,188	0.02%
2020/02/03	5	127.10	7	128.29	128.50	-2	4,167	-0.05%
2020/01/31	6	139.00	9	136.17	136.00	-3	4,141	-0.07%
2020/01/30	5	144.70	2	145.50	143.50	3	4,114	0.07%
2020/01/20	5	159.90	3	160.33	159.00	2	4,152	0.05%
2020/01/17	13	166.62	21	164.19	160.00	-8	4,238	-0.19%
2020/01/16	10	163.65	11	165.77	168.00	-1	4,269	-0.02%
2020/01/15	9	167.11	29	168.93	164.00	-20	4,263	-0.47%
2020/01/14	46	168.49	52	167.88	167.50	-6	4,224	-0.14%
2020/01/13	32	166.77	30	168.20	167.00	2	4,184	0.05%
2020/01/10	24	162.33	31	162.85	162.00	-7	4,122	-0.17%
2020/01/09	26	155.42	10	159.60	161.00	16	4,112	0.39%
2020/01/08	3	151.00	53	149.58	151.00	-50	4,062	-1.23%
2020/01/07	83	159.70	47	154.09	150.50	36	4,044	0.89%
2020/01/06	16	161.31	18	159.56	158.50	-2	4,019	-0.05%
2020/01/03	78	161.74	76	157.18	156.50	2	4,082	0.05%
2020/01/02	10	162.25	6	159.50	162.50	4	4,153	0.10%
2019/12/31	50	159.92	88	161.52	162.00	-38	4,233	-0.90%
2019/12/30	47	154.63	48	154.84	156.00	-1	4,092	-0.02%
2019/12/27	66	150.70	32	150.59	152.00	34	3,954	0.86%
2019/12/26	3	140.33	12	144.50	147.00	-9	3,786	-0.24%
2019/12/25	3	133.17	11	132.68	134.00	-8	3,705	-0.22%
2019/12/24	15	130.37	1	129.50	129.00	14	3,863	0.36%
2019/12/23	28	134.86	1	135.00	133.50	27	3,862	0.70%
2019/12/20	2	135.00	0	0.00	135.00	2	3,887	0.05%
2019/12/18	3	138.00	1	137.50	136.50	2	4,001	0.05%
2019/12/17	35	136.54	21	139.21	139.50	14	4,027	0.35%
2019/12/13	7	136.50	1	138.50	134.50	6	4,203	0.14%
2019/12/12	7	138.93	6	138.50	138.50	1	4,200	0.02%
2019/12/11	3	134.67	2	135.50	139.00	1	4,172	0.02%
2019/12/10	1	135.00	1	135.00	133.50	0	4,122	0.00%
2019/12/09	1	133.50	0	0.00	134.00	1	4,106	0.02%
2019/12/06	5	136.50	5	135.00	135.00	0	4,104	0.00%
2019/12/05	1	133.00	1	132.50	133.00	0	4,139	0.00%
2019/12/04	1	130.00	0	0.00	131.00	1	4,141	0.02%
2019/12/03	1	131.00	0	0.00	132.50	1	4,170	0.02%
2019/12/02	2	132.50	20	129.10	131.50	-18	4,187	-0.43%
2019/11/29	3	140.50	54	137.75	132.00	-51	4,198	-1.21%
2019/11/28	4	144.75	30	147.55	143.50	-26	4,165	-0.62%
2019/11/27	18	150.25	19	150.03	148.00	-1	4,148	-0.02%
2019/11/26	2	144.50	4	145.00	147.00	-2	3,956	-0.05%
2019/11/25	3	144.00	10	142.50	142.50	-7	3,921	-0.18%
2019/11/22	3	145.50	18	143.28	141.50	-15	3,897	-0.38%
2019/11/21	2	144.00	0	0.00	145.50	2	3,892	0.05%
2019/11/20	0	0.00	1	144.50	144.00	-1	3,863	-0.03%
2019/11/19	5	147.60	10	144.00	143.50	-5	3,864	-0.13%
2019/11/18	0	0.00	51	149.53	147.00	-51	3,902	-1.31%
2019/11/15	8	149.38	262	150.53	145.50	-254	3,846	-6.60%	大賣/鉅額交易
2019/11/14	7	153.36	73	150.89	149.00	-66	3,771	-1.75%
2019/11/13	38	158.37	21	155.86	156.00	17	3,719	0.46%
2019/11/12	10	153.05	23	152.09	161.00	-13	3,655	-0.36%
2019/11/11	24	155.77	9	158.17	156.00	15	3,564	0.42%
2019/11/08	3	168.00	20	159.03	157.00	-17	3,540	-0.48%
2019/11/07	8	166.69	5	168.10	169.50	3	3,481	0.09%
2019/11/06	4	168.00	4	168.50	167.50	0	3,452	0.00%
2019/11/05	2	173.00	5	170.00	170.50	-3	3,441	-0.09%
2019/11/04	9	174.11	4	174.63	172.50	5	3,425	0.15%
2019/11/01	40	173.53	2	175.00	175.00	38	3,419	1.11%
2019/10/31	34	171.13	13	170.35	170.00	21	3,409	0.62%
2019/10/30	2	172.00	3	171.00	175.50	-1	3,347	-0.03%
2019/10/29	22	170.34	50	169.21	169.50	-28	3,321	-0.84%
2019/10/28	18	175.00	3	180.67	174.00	15	3,283	0.46%
2019/10/25	135	175.89	27	176.24	175.50	108	3,232	3.34%	大買/鉅額交易
2019/10/24	12	163.50	76	169.45	171.00	-64	3,111	-2.06%
2019/10/23	18	155.61	16	154.88	156.00	2	3,023	0.07%
2019/10/22	8	158.75	67	157.43	156.00	-59	2,988	-1.97%
2019/10/21	11	153.77	11	157.82	159.50	0	2,961	0.00%
2019/10/18	5	155.50	4	158.50	157.00	1	2,908	0.03%
2019/10/17	14	149.46	11	151.14	156.00	3	2,831	0.11%
2019/10/16	30	151.33	11	155.64	156.00	19	2,732	0.70%
2019/10/15	36	149.83	4	151.13	148.00	32	2,671	1.20%
2019/10/14	67	151.19	11	150.41	151.00	56	2,632	2.13%
2019/10/09	29	142.22	93	145.52	148.00	-64	2,568	-2.49%
2019/10/08	21	137.31	37	140.03	142.00	-16	2,490	-0.64%
2019/10/07	31	137.35	18	137.58	136.00	13	2,349	0.55%
2019/10/04	13	127.42	13	127.04	130.00	0	2,196	0.00%
2019/10/03	5	118.60	16	122.63	124.00	-11	2,122	-0.52%
2019/10/02	38	120.13	3	118.83	121.50	35	2,147	1.63%
2019/10/01	24	119.29	5	119.10	119.00	19	2,129	0.89%
2019/09/27	61	128.73	49	127.96	117.50	12	2,117	0.57%
2019/09/25	1	124.00	0	0.00	125.50	1	1,952	0.05%
2019/09/24	27	125.81	1	125.50	125.50	26	1,948	1.33%
2019/09/23	11	127.41	7	126.36	126.50	4	1,919	0.21%
2019/09/20	8	123.88	25	123.60	123.50	-17	1,838	-0.92%
2019/09/19	61	124.06	42	124.17	125.00	19	1,801	1.05%
2019/09/18	38	118.25	3	118.00	119.50	35	1,680	2.08%
2019/09/17	6	115.50	3	115.17	115.50	3	1,643	0.18%
2019/09/16	2	111.50	2	110.50	112.00	0	1,639	0.00%
2019/09/12	11	115.82	6	115.75	115.00	5	1,661	0.30%
2019/09/11	0	0.00	2	115.00	115.00	-2	1,666	-0.12%
2019/09/10	6	114.25	0	0.00	114.00	6	1,663	0.36%
2019/09/09	87	117.49	5	117.00	113.50	82	1,651	4.97%
2019/09/06	60	120.11	0	0.00	122.00	60	1,601	3.75%
2019/09/05	50	122.04	7	120.29	121.00	43	1,576	2.73%
2019/09/04	24	118.17	7	118.57	121.00	17	1,523	1.12%
2019/09/03	12	117.88	8	118.88	118.50	4	1,512	0.26%
2019/09/02	2	117.25	2	116.75	117.50	0	1,452	0.00%
2019/08/30	8	112.75	0	0.00	112.50	8	1,380	0.58%
2019/08/29	0	0.00	9	110.83	114.50	-9	1,351	-0.67%
2019/08/27	2	107.00	3	106.00	106.50	-1	1,304	-0.08%
2019/08/26	1	107.00	0	0.00	104.00	1	1,308	0.08%
2019/08/23	2	111.75	2	113.00	110.50	0	1,305	0.00%
2019/08/22	8	112.63	2	113.00	110.00	6	1,290	0.46%
2019/08/21	43	113.37	5	114.30	110.50	38	1,266	3.00%
2019/08/20	7	107.50	0	0.00	108.50	7	1,196	0.58%
2019/08/19	8	106.81	2	107.50	108.00	6	1,197	0.50%
2019/08/16	5	106.00	1	106.50	105.50	4	1,213	0.33%
2019/08/15	12	103.21	0	0.00	103.00	12	1,222	0.98%
2019/08/14	1	104.50	0	0.00	104.50	1	1,228	0.08%
2019/08/13	0	0.00	12	106.13	104.00	-12	1,239	-0.97%
2019/08/12	10	103.00	1	103.50	102.50	9	1,224	0.73%
2019/08/07	1	102.00	0	0.00	100.00	1	1,270	0.08%
2019/08/06	1	95.00	1	101.50	101.00	0	1,289	0.00%
2019/08/05	2	101.70	0	0.00	100.50	2	1,335	0.15%
2019/08/01	0	0.00	2	109.50	109.50	-2	1,384	-0.14%
2019/07/30	2	109.00	0	0.00	109.00	2	1,397	0.14%
2019/07/26	1	115.00	0	0.00	115.00	1	1,427	0.07%
2019/07/25	0	0.00	20	118.00	115.00	-20	1,434	-1.39%
2019/07/24	20	115.00	1	112.00	114.50	19	1,399	1.36%
2019/07/23	0	0.00	11	112.09	110.50	-11	1,445	-0.76%
2019/07/22	11	110.09	1	111.00	111.00	10	1,497	0.67%
2019/07/18	1	107.50	0	0.00	106.00	1	1,514	0.07%
2019/07/17	1	112.00	1	112.50	112.00	0	1,510	0.00%
2019/07/12	2	111.25	4	112.25	111.50	-2	1,565	-0.13%
2019/07/11	0	0.00	21	106.95	107.00	-21	1,541	-1.36%
2019/07/09	5	104.50	1	104.00	104.00	4	1,583	0.25%
2019/07/08	0	0.00	7	105.71	105.00	-7	1,614	-0.43%
2019/07/04	9	101.81	0	0.00	100.50	9	1,692	0.53%
2019/07/03	1	103.00	0	0.00	101.50	1	1,724	0.06%
2019/07/02	13	107.00	0	0.00	106.00	13	1,861	0.70%
2019/07/01	0	0.00	1	106.00	105.50	-1	1,900	-0.05%
2019/06/28	1	103.00	1	103.00	103.00	0	1,950	0.00%
2019/06/27	1	105.00	5	105.50	105.00	-4	1,987	-0.20%
2019/06/25	6	102.50	5	105.90	103.50	1	2,011	0.05%
2019/06/24	4	104.75	4	105.00	105.00	0	2,007	0.00%
2019/06/21	4	103.00	0	0.00	101.50	4	2,013	0.20%
2019/06/20	2	99.35	28	100.46	103.50	-26	2,020	-1.29%
2019/06/19	0	0.00	5	98.00	97.20	-5	1,997	-0.25%
2019/06/13	6	96.30	1	96.00	96.70	5	2,142	0.23%
2019/06/12	0	0.00	6	98.20	96.30	-6	2,204	-0.27%
2019/06/11	1	95.50	4	98.50	97.20	-3	2,284	-0.13%
2019/06/10	0	0.00	10	91.99	96.30	-10	2,269	-0.44%
2019/06/06	0	0.00	3	89.10	89.80	-3	2,269	-0.13%
2019/06/05	10	90.22	5	88.68	87.70	5	2,284	0.22%
2019/06/04	2	88.90	1	89.00	88.60	1	2,288	0.04%
2019/06/03	2	90.30	0	0.00	88.50	2	2,346	0.09%
2019/05/31	0	0.00	2	94.00	94.50	-2	2,381	-0.08%
2019/05/30	0	0.00	2	93.20	93.40	-2	2,374	-0.08%
2019/05/29	0	0.00	2	91.10	90.50	-2	2,368	-0.08%
2019/05/28	2	90.10	0	0.00	91.70	2	2,374	0.08%
2019/05/27	2	87.85	2	88.75	90.10	0	2,430	0.00%
2019/05/24	0	0.00	1	90.30	89.30	-1	2,455	-0.04%
2019/05/23	5	88.00	5	88.36	89.10	0	2,461	0.00%
2019/05/22	5	94.98	2	93.00	91.90	3	2,457	0.12%
2019/05/21	1	92.60	2	94.95	96.10	-1	2,457	-0.04%
2019/05/20	7	91.66	2	92.65	94.10	5	2,456	0.20%
2019/05/17	10	94.42	10	94.03	90.80	0	2,448	0.00%
2019/05/16	34	96.20	1	98.20	95.00	33	2,438	1.35%
2019/05/15	9	96.84	3	96.87	96.60	6	2,435	0.25%
2019/05/14	1	91.10	0	0.00	93.30	1	2,417	0.04%
2019/05/13	1	97.00	0	0.00	95.40	1	2,436	0.04%
2019/05/09	1	109.00	0	0.00	108.00	1	2,348	0.04%
2019/05/03	0	0.00	1	119.00	120.50	-1	2,386	-0.04%
2019/04/29	2	111.00	0	0.00	110.00	2	2,362	0.08%
2019/04/26	3	120.67	2	118.75	116.50	1	2,308	0.04%
2019/04/24	2	127.75	0	0.00	128.50	2	2,226	0.09%
2019/04/19	4	128.50	0	0.00	127.50	4	2,233	0.18%
2019/04/16	2	132.00	54	131.69	135.00	-52	2,214	-2.35%
2019/04/15	1	129.50	1	129.50	129.50	0	2,200	0.00%
2019/04/11	18	135.22	16	132.44	129.00	2	2,304	0.09%
2019/04/10	3	135.33	3	136.50	137.50	0	2,241	0.00%
2019/04/09	19	137.74	16	139.00	140.00	3	2,238	0.13%
2019/04/08	5	130.20	33	137.38	138.00	-28	2,230	-1.26%
2019/04/03	28	123.57	12	124.25	125.50	16	2,155	0.74%
2019/04/01	2	119.00	0	0.00	115.50	2	2,111	0.09%
2019/03/28	0	0.00	2	111.50	112.00	-2	2,077	-0.10%
2019/03/27	0	0.00	1	115.50	113.50	-1	2,093	-0.05%
2019/03/26	5	115.30	3	114.00	112.00	2	2,107	0.09%
2019/03/25	4	111.75	1	112.50	110.00	3	2,109	0.14%
2019/03/21	0	0.00	11	113.05	113.50	-11	2,158	-0.51%
2019/03/20	11	112.05	4	112.38	111.50	7	2,258	0.31%
2019/03/19	0	0.00	6	116.33	115.50	-6	2,274	-0.26%
2019/03/18	0	0.00	5	109.70	112.50	-5	2,228	-0.22%
2019/03/15	3	107.00	16	109.09	109.00	-13	2,215	-0.59%
2019/03/14	2	100.75	9	102.50	106.00	-7	2,190	-0.32%
2019/03/13	5	99.24	1	101.00	98.70	4	2,147	0.19%
2019/03/12	6	99.37	2	101.75	98.10	4	2,170	0.18%
2019/03/08	1	96.00	1	96.00	96.00	0	2,228	0.00%
2019/03/07	11	97.71	11	98.75	97.50	0	2,266	0.00%
2019/03/06	4	95.65	9	95.56	95.90	-5	2,356	-0.21%
2019/03/04	3	90.70	0	0.00	90.00	3	2,448	0.12%
2019/02/26	4	92.33	3	91.73	91.00	1	2,462	0.04%
2019/02/25	0	0.00	51	88.99	90.00	-51	2,495	-2.04%
2019/02/22	1	86.50	0	0.00	86.60	1	2,502	0.04%
2019/02/20	0	0.00	2	88.40	88.40	-2	2,590	-0.08%
2019/02/19	0	0.00	1	86.70	85.90	-1	2,774	-0.04%
2019/02/15	1	85.50	0	0.00	85.60	1	2,831	0.04%
2019/02/14	1	87.30	3	88.60	87.30	-2	2,851	-0.07%
2019/02/13	2	87.40	0	0.00	87.20	2	2,862	0.07%
2019/02/12	3	88.17	2	90.15	87.50	1	2,871	0.03%
2019/02/11	4	84.10	1	83.60	86.00	3	2,848	0.11%
2019/01/30	1	83.90	0	0.00	83.50	1	2,876	0.03%
2019/01/28	5	84.70	1	85.20	83.90	4	3,002	0.13%
2019/01/25	0	0.00	2	84.45	85.00	-2	2,985	-0.07%
2019/01/24	4	82.90	4	84.18	82.60	0	2,978	0.00%
2019/01/22	10	80.00	1	81.30	81.30	9	2,949	0.31%
2019/01/21	0	0.00	3	81.30	81.30	-3	2,996	-0.10%
2019/01/17	1	79.50	3	80.93	79.10	-2	3,060	-0.07%
2019/01/16	0	0.00	5	79.58	79.70	-5	3,084	-0.16%
2019/01/14	11	78.71	1	78.40	78.90	10	3,131	0.32%
2019/01/11	3	81.00	5	81.06	80.70	-2	3,136	-0.06%
2019/01/10	0	0.00	3	81.00	81.20	-3	3,135	-0.10%
2019/01/09	4	82.20	2	83.85	80.80	2	3,138	0.06%
2019/01/07	3	80.60	1	80.60	79.40	2	3,092	0.06%
2019/01/04	1	79.10	1	78.50	79.70	0	3,094	0.00%
2019/01/03	2	81.65	10	83.26	80.90	-8	3,059	-0.26%
2019/01/02	2	79.30	0	0.00	80.50	2	2,974	0.07%
2018/12/28	5	78.94	1	80.60	79.00	4	2,997	0.13%
2018/12/27	0	0.00	4	78.63	80.50	-4	2,980	-0.13%
2018/12/26	5	79.40	5	80.94	75.60	0	2,935	0.00%
2018/12/25	6	77.43	5	76.50	77.70	1	2,863	0.03%
2018/12/24	1	77.80	5	78.50	78.70	-4	2,841	-0.14%
2018/12/21	16	76.24	1	77.80	76.60	15	2,838	0.53%
2018/12/20	2	74.65	1	75.60	75.50	1	2,805	0.04%
2018/12/19	1	77.60	2	79.45	77.10	-1	2,781	-0.04%
2018/12/18	1	76.30	0	0.00	76.40	1	2,752	0.04%
2018/12/17	3	79.60	5	79.00	79.50	-2	2,720	-0.07%
2018/12/14	0	0.00	11	79.59	79.30	-11	2,702	-0.41%
2018/12/13	39	78.23	38	80.10	78.40	1	2,649	0.04%
2018/12/12	4	74.98	7	74.74	76.20	-3	2,538	-0.12%
2018/12/11	7	72.30	8	72.65	72.40	-1	2,504	-0.04%
2018/12/10	2	70.00	3	71.43	69.50	-1	2,486	-0.04%
2018/12/07	3	70.80	3	71.93	73.20	0	2,495	0.00%
2018/12/06	7	68.50	15	68.10	68.50	-8	2,505	-0.32%
2018/12/05	0	0.00	1	74.00	73.10	-1	2,521	-0.04%
2018/12/04	3	77.27	3	77.67	76.50	0	2,507	0.00%
2018/12/03	1	75.60	12	76.36	78.20	-11	2,474	-0.44%
2018/11/30	10	72.06	2	71.70	71.40	8	2,409	0.33%
2018/11/29	7	71.11	4	71.08	70.30	3	2,372	0.13%
2018/11/28	3	68.83	5	69.70	70.50	-2	2,234	-0.09%
2018/11/27	0	0.00	3	62.40	64.10	-3	2,133	-0.14%
2018/11/23	0	0.00	1	59.80	59.60	-1	2,109	-0.05%
2018/11/22	6	62.22	2	63.85	60.60	4	2,108	0.19%
2018/11/21	0	0.00	1	63.00	62.10	-1	2,031	-0.05%
2018/11/19	2	63.25	4	62.95	64.40	-2	2,008	-0.10%
2018/11/16	21	62.70	8	63.90	61.00	13	1,946	0.67%
2018/11/15	0	0.00	3	62.87	63.30	-3	1,781	-0.17%
2018/11/14	2	58.80	5	57.98	57.60	-3	1,759	-0.17%
2018/11/13	3	54.27	1	56.00	57.70	2	1,733	0.12%
2018/11/12	3	56.73	0	0.00	56.70	3	1,717	0.17%
2018/11/09	1	57.10	1	58.20	58.40	0	1,717	0.00%
2018/11/08	2	64.40	3	63.27	60.20	-1	1,709	-0.06%
2018/11/07	8	62.18	7	62.27	62.50	1	1,747	0.06%
2018/11/06	25	66.01	10	64.00	62.40	15	1,727	0.87%
2018/11/05	0	0.00	7	68.49	69.30	-7	1,679	-0.42%
2018/11/02	1	62.10	2	62.50	63.00	-1	1,642	-0.06%
2018/11/01	2	61.40	4	62.65	61.60	-2	1,637	-0.12%
2018/10/31	1	60.00	4	59.08	60.00	-3	1,625	-0.18%
2018/10/29	9	55.07	6	54.97	54.30	3	1,584	0.19%
2018/10/26	2	57.00	2	57.35	57.70	0	1,526	0.00%
2018/10/25	3	53.43	2	52.70	52.50	1	1,481	0.07%
2018/10/24	2	57.60	14	57.22	57.60	-12	1,436	-0.84%
2018/10/23	16	60.53	1	58.20	58.10	15	1,401	1.07%
2018/10/22	1	64.50	3	63.30	64.50	-2	1,366	-0.15%
2018/10/19	3	64.17	0	0.00	61.80	3	1,343	0.22%
2018/10/18	1	66.50	1	66.80	67.40	0	1,331	0.00%
2018/10/17	1	66.60	0	0.00	66.60	1	1,323	0.08%
2018/10/16	1	67.00	0	0.00	67.00	1	1,308	0.08%
2018/10/15	1	68.40	6	66.60	68.20	-5	1,294	-0.39%
2018/10/12	3	66.90	0	0.00	67.50	3	1,283	0.23%
2018/10/11	2	69.00	0	0.00	69.00	2	1,255	0.16%
2018/10/09	3	76.50	4	74.15	76.60	-1	1,239	-0.08%
2018/10/08	8	76.51	0	0.00	76.50	8	1,217	0.66%
2018/10/05	1	83.50	0	0.00	85.00	1	1,176	0.08%
2018/10/03	2	92.70	0	0.00	92.50	2	1,164	0.17%
2018/10/02	3	97.90	1	97.30	96.60	2	1,159	0.17%
2018/09/28	0	0.00	1	94.00	97.10	-1	1,159	-0.09%
2018/09/27	1	92.00	1	92.20	92.80	0	1,119	0.00%
2018/09/26	1	90.60	0	0.00	90.60	1	1,118	0.09%
2018/09/25	0	0.00	2	90.60	92.00	-2	1,117	-0.18%
2018/09/21	0	0.00	1	88.50	88.70	-1	1,108	-0.09%
2018/09/20	2	87.40	2	85.25	86.80	0	1,105	0.00%
2018/09/14	1	86.10	2	88.15	89.50	-1	1,064	-0.09%
2018/09/13	2	87.60	2	85.35	84.20	0	1,057	0.00%
2018/09/12	4	85.38	0	0.00	85.40	4	1,028	0.39%
2018/09/11	113	96.86	4	97.73	93.20	109	994	10.96%	大買/鉅額交易
2018/09/10	6	106.67	0	0.00	103.50	6	957	0.63%
2018/09/07	2	117.50	0	0.00	115.00	2	944	0.21%
2018/09/06	5	120.10	1	120.00	121.50	4	960	0.42%
2018/09/05	1	118.50	1	121.00	120.00	0	954	0.00%
2018/09/04	0	0.00	1	124.50	124.00	-1	943	-0.11%
2018/08/31	1	121.00	1	118.50	119.50	0	933	0.00%
2018/08/30	3	122.17	1	125.50	119.50	2	927	0.22%
2018/08/29	3	119.50	2	124.25	124.00	1	910	0.11%
2018/08/28	1	118.50	4	119.88	122.50	-3	892	-0.34%
2018/08/27	4	118.63	6	120.42	118.00	-2	882	-0.23%
2018/08/24	5	116.40	0	0.00	120.00	5	862	0.58%
2018/08/23	3	115.67	2	122.00	123.00	1	832	0.12%
2018/08/22	1	120.00	13	114.54	117.50	-12	819	-1.46%
2018/08/21	0	0.00	2	107.00	109.50	-2	792	-0.25%
2018/08/20	15	103.03	0	0.00	102.00	15	780	1.92%
2018/08/17	6	101.92	7	101.86	103.50	-1	779	-0.13%
2018/08/16	1	102.50	0	0.00	101.50	1	789	0.13%
2018/08/15	2	100.50	4	102.25	99.70	-2	786	-0.25%
2018/08/14	2	100.40	8	99.10	99.60	-6	815	-0.74%
2018/08/13	2	109.50	2	115.00	109.50	0	812	0.00%
2018/08/10	1	121.50	3	122.50	121.50	-2	835	-0.24%
2018/08/08	6	139.67	0	0.00	138.00	6	791	0.76%
2018/08/02	0	0.00	2	142.50	144.00	-2	846	-0.24%
2018/07/30	2	145.50	1	145.50	144.50	1	890	0.11%
2018/07/26	1	144.50	0	0.00	144.00	1	920	0.11%
2018/07/23	1	138.50	0	0.00	140.00	1	924	0.11%
2018/07/20	0	0.00	5	140.50	142.00	-5	936	-0.53%
2018/07/17	5	148.50	0	0.00	149.00	5	978	0.51%
2018/07/11	0	0.00	5	157.00	156.50	-5	1,013	-0.49%
2018/07/10	5	156.00	0	0.00	152.50	5	1,020	0.49%
2018/07/05	0	0.00	6	146.92	149.00	-6	1,152	-0.52%
2018/07/02	2	153.50	0	0.00	151.50	2	1,262	0.16%
2018/06/28	4	150.00	0	0.00	150.50	4	1,281	0.31%
2018/06/26	0	0.00	6	147.67	150.00	-6	1,306	-0.46%
2018/06/22	6	148.33	0	0.00	150.00	6	1,370	0.44%
2018/06/21	0	0.00	6	160.17	155.50	-6	1,367	-0.44%
2018/06/20	11	157.45	1	160.00	160.50	10	1,375	0.73%
2018/06/14	1	167.50	4	166.00	167.00	-3	1,366	-0.22%
2018/06/13	3	157.50	0	0.00	158.00	3	1,360	0.22%
2018/06/12	1	158.50	0	0.00	160.00	1	1,383	0.07%
2018/06/07	0	0.00	5	163.00	161.00	-5	1,461	-0.34%
2018/06/06	2	163.50	0	0.00	163.00	2	1,470	0.14%
2018/06/05	0	0.00	1	165.50	164.00	-1	1,487	-0.07%
2018/05/30	3	160.00	0	0.00	161.50	3	1,537	0.20%
2018/05/25	0	0.00	1	170.00	167.50	-1	1,510	-0.07%
2018/05/24	0	0.00	4	173.00	170.50	-4	1,513	-0.26%
2018/05/23	8	164.56	3	169.00	172.00	5	1,496	0.33%
2018/05/22	1	165.50	4	165.50	167.00	-3	1,484	-0.20%
2018/05/17	4	149.50	5	152.70	148.50	-1	1,429	-0.07%
2018/05/15	3	148.00	0	0.00	150.50	3	1,508	0.20%
2018/05/14	0	0.00	3	149.83	150.00	-3	1,558	-0.19%
2018/05/11	3	142.00	3	140.17	142.50	0	1,562	0.00%
2018/05/03	3	141.00	0	0.00	138.00	3	1,684	0.18%
2018/04/27	0	0.00	1	144.00	149.00	-1	1,842	-0.05%
2018/04/26	0	0.00	2	148.00	145.00	-2	1,850	-0.11%
2018/04/24	1	144.00	7	144.36	149.50	-6	1,854	-0.32%
2018/04/23	2	150.50	0	0.00	148.50	2	1,851	0.11%
2018/04/19	6	162.33	0	0.00	160.50	6	1,857	0.32%
2018/04/18	1	168.00	0	0.00	163.50	1	1,872	0.05%
2018/04/17	0	0.00	6	161.17	163.00	-6	1,886	-0.32%
2018/04/16	5	166.00	5	172.00	165.00	0	1,909	0.00%
2018/04/13	5	166.40	7	166.79	167.50	-2	1,928	-0.10%
2018/04/12	0	0.00	5	159.50	160.50	-5	1,930	-0.26%
2018/04/11	20	159.30	10	160.30	157.50	10	1,942	0.51%
2018/04/10	1	158.00	7	164.21	165.00	-6	1,948	-0.31%
2018/04/03	4	148.00	52	148.27	150.00	-48	1,952	-2.46%
2018/03/31	2	149.50	1	148.00	150.00	1	1,989	0.05%
2018/03/30	0	0.00	2	147.00	146.00	-2	2,007	-0.10%
2018/03/29	1	149.00	1	147.50	148.00	0	2,074	0.00%
2018/03/27	1	151.50	4	144.00	147.50	-3	2,119	-0.14%
2018/03/26	2	138.00	0	0.00	142.00	2	2,097	0.10%
2018/03/22	4	142.00	0	0.00	141.50	4	2,222	0.18%
2018/03/21	0	0.00	4	148.50	146.00	-4	2,244	-0.18%
2018/03/20	2	142.00	0	0.00	144.50	2	2,226	0.09%
2018/03/19	4	141.00	0	0.00	141.00	4	2,230	0.18%
2018/03/15	0	0.00	1	153.00	151.50	-1	2,193	-0.05%
2018/03/09	1	144.00	0	0.00	143.00	1	2,152	0.05%
2018/03/08	0	0.00	2	141.00	141.00	-2	2,178	-0.09%
2018/03/06	0	0.00	1	134.50	140.00	-1	2,204	-0.05%
2018/02/27	2	134.00	0	0.00	134.00	2	2,523	0.08%
2018/02/26	0	0.00	2	134.00	133.50	-2	2,548	-0.08%
2018/02/21	2	127.00	0	0.00	129.50	2	2,617	0.08%
2018/02/08	0	0.00	1	132.50	124.00	-1	2,564	-0.04%
2018/02/06	1	132.50	1	135.00	135.00	0	2,533	0.00%
2018/02/02	0	0.00	1	155.00	154.00	-1	2,559	-0.04%
2018/01/30	1	157.50	0	0.00	151.00	1	2,579	0.04%
2018/01/25	0	0.00	29	151.59	150.50	-29	2,594	-1.12%
2018/01/24	28	152.43	0	0.00	152.00	28	2,631	1.06%
2018/01/23	1	157.00	0	0.00	158.00	1	2,673	0.04%
2018/01/22	1	143.00	0	0.00	144.00	1	2,627	0.04%
2018/01/18	0	0.00	1	148.50	146.00	-1	2,804	-0.04%
2018/01/17	1	144.00	0	0.00	147.00	1	2,883	0.03%
2018/01/11	0	0.00	1	140.00	139.00	-1	3,266	-0.03%
2018/01/08	0	0.00	2	146.00	146.50	-2	3,217	-0.06%
2018/01/03	0	0.00	1	152.50	152.50	-1	3,114	-0.03%