力成 (6239)-亞東券商分點個股進出

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

力成

(6239)

可現股當沖

股價
174.0
漲跌
▼5.5
漲幅
-3.06%
成交量
8,019張
產業
上市半導體類股
793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

力成 (6239)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	176.00	203	176.98	174.00	-201	9,239	-2.18%	大賣/鉅額交易
2024/04/18	1	179.50	0	0.00	179.50	1	9,201	0.01%
2024/04/17	1	184.00	0	0.00	182.00	1	9,370	0.01%
2024/04/16	4	178.75	0	0.00	180.00	4	9,365	0.04%
2024/04/15	6	188.67	1	191.50	186.50	5	9,276	0.05%
2024/04/10	1	186.00	7	186.00	185.00	-6	9,362	-0.06%
2024/04/09	4	186.88	0	0.00	185.50	4	9,458	0.04%
2024/04/08	1	189.50	2	191.00	190.00	-1	9,523	-0.01%
2024/04/03	0	0.00	51	190.89	191.00	-51	9,527	-0.54%
2024/04/02	1	191.50	8	191.00	191.00	-7	9,502	-0.07%
2024/04/01	7	191.29	4	192.25	193.00	3	9,469	0.03%
2024/03/29	18.2	194.10	3	196.17	200.50	15.2	9,395	0.16%
2024/03/28	1.1	200.55	1.4	197.00	201.00	-0.3	9,178	0.00%
2024/03/27	0	189.07	1.5	187.60	188.00	-1.5	8,973	-0.02%
2024/03/26	2	186.25	17	186.38	186.50	-15	9,003	-0.17%
2024/03/25	3	190.83	1	191.00	188.50	2	9,084	0.02%
2024/03/22	18	194.03	4.5	195.22	195.00	13.5	9,189	0.15%
2024/03/21	0.5	193.50	1	202.00	197.50	-0.5	9,269	-0.01%
2024/03/20	1	199.50	5	203.80	195.50	-4	9,426	-0.04%
2024/03/19	1	195.50	2	197.75	196.00	-1	9,508	-0.01%
2024/03/18	4	193.38	6	191.75	197.50	-2	9,462	-0.02%
2024/03/15	0	0.00	104	186.30	190.00	-104	9,439	-1.10%	大賣/鉅額交易
2024/03/14	9	184.39	5	184.90	185.00	4	9,239	0.04%
2024/03/13	2	180.50	14	181.21	187.50	-12	9,174	-0.13%
2024/03/12	2	173.00	2	173.25	175.00	0	8,880	0.00%
2024/03/08	5	174.20	3	177.50	171.50	2	8,682	0.02%
2024/03/07	13	171.92	23	170.09	171.00	-10	8,311	-0.12%
2024/03/06	1	170.00	5	168.00	172.00	-4	8,120	-0.05%
2024/03/05	4	166.00	2	166.50	170.00	2	8,012	0.02%
2024/03/04	5	166.00	19	166.13	166.00	-14	7,915	-0.18%
2024/02/29	16	157.63	6	154.33	156.00	10	7,515	0.13%
2024/02/26	5	150.50	2	153.00	150.00	3	7,300	0.04%
2024/02/23	2	149.50	5	149.50	149.50	-3	7,183	-0.04%
2024/02/22	7	144.79	1	146.50	146.50	6	7,095	0.08%
2024/02/20	1	145.50	2	145.25	145.00	-1	7,032	-0.01%
2024/02/16	1	151.50	1	151.00	150.50	0	6,966	0.00%
2024/02/15	2	150.00	2	151.00	151.00	0	6,916	0.00%
2024/02/05	0	0.00	0.1	148.38	147.50	-0.1	6,771	0.00%
2024/02/02	1	145.00	1	146.00	146.50	0	6,680	0.00%
2024/02/01	1	144.00	1	145.50	145.50	0	6,612	0.00%
2024/01/31	3.1	142.23	3	144.50	145.50	0.1	6,577	0.00%
2024/01/29	1	148.00	55	146.13	149.50	-54	6,361	-0.85%
2024/01/26	1	145.50	1	147.50	145.00	0	6,257	0.00%
2024/01/25	11	146.45	14	143.86	145.50	-3	6,124	-0.05%
2024/01/23	3	143.67	311	143.23	143.50	-308	5,776	-5.33%	大賣/鉅額交易
2024/01/22	16	133.53	6	133.75	135.00	10	5,503	0.18%
2024/01/19	0	0.00	1	132.50	133.00	-1	5,451	-0.02%
2024/01/18	1	130.50	0	0.00	131.00	1	5,441	0.02%
2024/01/17	1	130.50	100	132.15	132.00	-99	5,406	-1.83%
2024/01/16	12	130.92	13	130.42	132.00	-1	5,292	-0.02%
2024/01/15	0	0.00	4	128.25	128.50	-4	5,186	-0.08%
2024/01/12	10	127.00	2	127.75	127.00	8	5,109	0.16%
2024/01/11	1	127.50	2	128.75	129.00	-1	5,045	-0.02%
2024/01/10	0	0.00	8	131.38	132.00	-8	4,886	-0.16%
2024/01/03	0	0.00	1	134.50	135.50	-1	4,582	-0.02%
2024/01/02	1	136.50	0	0.00	136.50	1	4,463	0.02%
2023/12/22	0	0.00	1	144.00	144.00	-1	4,188	-0.02%
2023/12/20	1	145.50	2	147.00	145.00	-1	4,004	-0.02%
2023/12/15	0	0.00	1.5	151.93	152.50	-1.5	3,485	-0.04%
2023/12/14	0	0.00	8.2	146.32	148.50	-8.2	3,143	-0.26%
2023/12/13	0	0.00	1	133.50	135.00	-1	2,855	-0.04%
2023/12/12	0	0.00	7.1	130.15	131.00	-7.1	2,770	-0.26%
2023/12/08	2	122.25	1	123.00	121.50	1	2,630	0.04%
2023/12/06	0	117.00	1.2	116.14	117.50	-1.1	2,572	-0.04%
2023/12/05	1	116.50	1	117.50	117.00	0	2,568	0.00%
2023/11/29	0	0.00	5	111.40	112.00	-5	2,580	-0.19%
2023/11/28	1	109.50	0	0.00	109.50	1	2,534	0.04%
2023/11/15	0	0.00	3	109.50	109.00	-3	2,531	-0.12%
2023/11/14	1	108.50	1	108.50	108.50	0	2,521	0.00%
2023/11/08	1	107.00	1	107.50	107.50	0	2,607	0.00%
2023/11/06	1	107.50	1	108.00	108.00	0	2,595	0.00%
2023/10/27	1	105.00	1	106.00	105.00	0	2,989	0.00%
2023/10/26	1	106.00	0	0.00	106.50	1	3,109	0.03%
2023/10/25	1	107.00	0	0.00	106.00	1	3,161	0.03%
2023/10/23	0	0.00	1	108.00	106.50	-1	3,365	-0.03%
2023/10/18	1	109.00	0	0.00	109.00	1	3,579	0.03%
2023/10/17	2	106.50	1	107.50	107.50	1	3,592	0.03%
2023/10/16	0	0.00	1	106.00	105.00	-1	3,612	-0.03%
2023/10/13	0	0.00	1	106.00	107.00	-1	3,669	-0.03%
2023/10/12	0	0.00	1	103.50	104.50	-1	3,646	-0.03%
2023/10/11	0	0.00	2	103.50	103.00	-2	3,682	-0.05%
2023/10/06	1	101.00	2	101.75	102.00	-1	3,675	-0.03%
2023/10/05	21	100.93	2	100.50	100.50	19	3,717	0.51%
2023/10/04	0	0.00	1	101.00	102.00	-1	3,720	-0.03%
2023/09/28	0	0.00	6	101.67	101.50	-6	3,780	-0.16%
2023/09/27	0	0.00	2	101.50	101.50	-2	3,787	-0.05%
2023/09/25	0	0.00	3	104.50	104.00	-3	3,815	-0.08%
2023/09/22	0	0.00	2	102.75	102.50	-2	3,810	-0.05%
2023/09/21	0	0.00	9	102.72	103.00	-9	3,796	-0.24%
2023/09/20	0	0.00	2	105.25	104.50	-2	3,785	-0.05%
2023/09/19	2	104.25	3	104.83	104.50	-1	3,795	-0.03%
2023/09/18	2	106.00	1	106.00	105.00	1	3,799	0.03%
2023/09/15	1	105.00	0	0.00	105.50	1	3,793	0.03%
2023/09/14	0	0.00	1	105.50	105.00	-1	3,748	-0.03%
2023/09/12	1	103.00	0	0.00	103.00	1	3,833	0.03%
2023/09/07	0	0.00	1	105.00	104.50	-1	3,828	-0.03%
2023/09/05	0	0.00	1.3	101.76	102.50	-1.3	3,784	-0.04%
2023/09/04	0	0.00	0	99.90	99.60	0	3,768	0.00%
2023/08/31	0	0.00	2	99.35	99.70	-2	3,807	-0.05%
2023/08/30	2	98.65	2	98.35	98.50	0	3,811	0.00%
2023/08/24	5	96.64	0	0.00	96.70	5	3,908	0.13%
2023/08/23	0	0.00	1	95.40	95.70	-1	3,940	-0.03%
2023/08/22	13	95.84	13	95.42	95.40	0	3,987	0.00%
2023/08/21	1	95.90	8	95.53	96.10	-7	4,007	-0.17%
2023/08/18	0	0.00	1	94.50	94.10	-1	4,011	-0.02%
2023/08/17	1	93.60	0	0.00	94.60	1	4,022	0.02%
2023/08/15	1	95.30	0	0.00	94.80	1	4,017	0.02%
2023/08/11	0	0.00	2	95.30	95.70	-2	3,997	-0.05%
2023/08/10	1	94.70	0	0.00	94.60	1	3,991	0.03%
2023/08/07	8	95.00	2	95.70	95.70	6	3,890	0.15%
2023/08/04	3	93.33	67	93.62	93.70	-64	3,862	-1.66%
2023/08/02	12	96.90	12	95.40	95.40	0	3,769	0.00%
2023/08/01	4	98.30	0	0.00	97.10	4	3,678	0.11%
2023/07/31	8	110.00	0	0.00	110.50	8	3,486	0.23%
2023/07/28	1	111.00	0	0.00	111.50	1	3,377	0.03%
2023/07/27	0	0.00	1.1	111.95	111.50	-1.1	3,290	-0.03%
2023/07/26	1	108.50	1	109.00	110.00	0	3,192	0.00%
2023/07/25	1	110.50	0	111.50	110.00	1	3,127	0.03%
2023/07/21	6	111.50	7	111.43	111.50	-1	3,062	-0.03%
2023/07/20	2	110.25	0	0.00	110.50	2	3,045	0.07%
2023/07/14	1	108.50	1	109.00	109.50	0	2,947	0.00%
2023/07/13	0	107.50	1	106.05	107.50	-1	2,899	-0.04%
2023/07/07	0	0.00	10	104.10	104.00	-10	2,860	-0.35%
2023/07/06	1	105.50	0	0.00	105.50	1	2,840	0.04%
2023/07/05	0	0.00	0	106.75	107.00	0	2,839	0.00%
2023/07/03	0	0.00	1	106.50	106.50	-1	2,868	-0.03%
2023/06/30	1	105.00	0	0.00	105.00	1	2,858	0.03%
2023/06/29	0	0.00	0	104.50	105.00	0	2,880	0.00%
2023/06/26	0	0.00	1	105.00	105.00	-1	2,828	-0.04%
2023/06/19	30	102.87	0	0.00	102.00	30	2,740	1.09%
2023/06/16	0	103.42	1.1	104.41	104.50	-1.1	2,679	-0.04%
2023/06/15	0	0.00	1.2	103.00	103.00	-1.2	2,574	-0.05%
2023/06/14	0	0.00	6	101.50	101.50	-6	2,596	-0.23%
2023/06/13	3	100.83	1	101.01	101.00	2	2,592	0.08%
2023/06/12	1	100.00	1	100.50	100.50	0	2,572	0.00%
2023/06/09	1	99.30	0	0.00	100.00	1	2,575	0.04%
2023/06/08	0	0.00	1	100.50	100.50	-1	2,546	-0.04%
2023/06/07	2.1	99.98	2.1	100.50	101.00	0	2,522	0.00%
2023/06/06	1	99.30	1	100.00	100.00	0	2,490	0.00%
2023/06/05	2	100.00	1	100.50	100.50	1	2,481	0.04%
2023/06/02	0	0.00	1	101.50	101.50	-1	2,487	-0.04%
2023/06/01	1	99.50	0	0.00	99.90	1	2,471	0.04%
2023/05/30	6	98.80	0	0.00	99.30	6	2,426	0.25%
2023/05/26	3	98.00	0.2	97.69	98.00	2.8	2,361	0.12%
2023/05/25	0	0.00	1	95.30	96.20	-1	2,317	-0.04%
2023/05/23	1	94.00	0	0.00	94.20	1	2,275	0.04%
2023/05/22	2	94.60	1	94.80	94.90	1	2,256	0.04%
2023/05/19	31	95.93	0	0.00	96.00	31	2,250	1.38%
2023/05/18	0.3	95.80	0	0.00	95.80	0.3	2,224	0.01%
2023/05/17	30.2	94.96	0	0.00	95.40	30.2	2,207	1.37%
2023/05/16	0	0.00	4	94.70	94.70	-4	2,200	-0.18%
2023/05/12	0.1	94.50	0	0.00	94.70	0.1	2,205	0.00%
2023/05/04	1.3	93.92	0	0.00	94.10	1.3	2,321	0.05%
2023/05/03	0.2	92.30	0	0.00	92.50	0.2	2,432	0.01%
2023/04/27	0	0.00	1	91.60	91.60	-1	2,410	-0.04%
2023/04/26	9	90.90	5	90.98	90.60	4	2,343	0.17%
2023/04/25	10	91.20	2	91.80	91.80	8	2,275	0.35%
2023/04/24	2	90.25	1	91.60	92.00	1	2,207	0.05%
2023/04/20	0	90.45	1	90.80	89.80	-1	2,142	-0.05%
2023/04/19	2	91.20	0	0.00	90.40	2	2,138	0.09%
2023/04/14	1	92.20	1	92.60	93.60	0	2,086	0.00%
2023/04/13	2	92.25	2	92.75	92.40	0	2,062	0.00%
2023/04/12	0	93.07	0	0.00	93.00	0	2,041	0.00%
2023/04/11	3	92.73	1	93.30	93.00	2	2,017	0.10%
2023/04/10	1	93.00	1	92.20	92.60	0	2,008	0.00%
2023/03/31	2	91.10	1	91.90	91.00	1	1,940	0.05%
2023/03/30	3	91.33	1	90.50	91.30	2	2,006	0.10%
2023/03/29	2	89.55	0	0.00	89.50	2	2,125	0.09%
2023/03/27	0	90.80	1	90.80	90.90	-1	2,475	-0.04%
2023/03/24	2	90.30	0	0.00	90.40	2	2,646	0.08%
2023/03/23	1	90.50	0	0.00	90.20	1	2,661	0.04%
2023/03/21	1	89.70	0	0.00	89.70	1	2,700	0.04%
2023/03/17	6	88.73	0	0.00	88.90	6	2,754	0.22%
2023/03/16	1	87.60	0	0.00	87.40	1	2,741	0.04%
2023/03/15	1	89.50	0	0.00	88.50	1	2,753	0.04%
2023/03/14	2	89.55	0	0.00	88.90	2	2,763	0.07%
2023/03/13	0	0.00	1	89.40	90.30	-1	2,790	-0.04%
2023/03/10	0	0.00	5	89.50	89.30	-5	2,790	-0.18%
2023/03/06	0	0.00	2	89.50	89.60	-2	2,789	-0.07%
2023/03/03	1	88.60	0	0.00	88.90	1	2,780	0.04%
2023/02/22	1	86.20	0	0.00	87.50	1	2,800	0.04%
2023/02/20	0	0.00	1	87.40	87.40	-1	2,858	-0.03%
2023/02/17	7	86.21	0	0.00	85.70	7	2,862	0.24%
2023/02/16	1	87.30	0	0.00	87.10	1	2,876	0.03%
2023/02/10	0	0.00	1	87.20	87.40	-1	2,973	-0.03%
2023/02/08	0	0.00	0	88.30	88.20	0	3,016	0.00%
2023/02/03	1	88.40	1	89.10	88.80	0	3,054	0.00%
2023/02/02	3	86.63	21.1	87.55	87.60	-18.1	3,039	-0.60%
2023/02/01	1	85.70	5	86.48	86.80	-4	3,055	-0.13%
2023/01/31	0	0.00	3	82.90	83.50	-3	2,946	-0.10%
2023/01/30	2	81.85	3	82.20	81.90	-1	2,937	-0.03%
2023/01/13	1	80.50	1	81.10	80.10	0	2,972	0.00%
2023/01/11	20	80.69	0	0.00	80.70	20	3,042	0.66%
2023/01/09	0	0.00	1	81.30	81.60	-1	3,078	-0.03%
2023/01/06	1	80.30	1	80.50	80.30	0	3,108	0.00%
2023/01/05	30	80.40	0	0.00	79.50	30	3,136	0.96%
2023/01/04	2	79.95	0	0.00	79.80	2	3,201	0.06%
2023/01/03	0	0.00	2	80.50	80.70	-2	3,260	-0.06%
2022/12/30	2	80.35	0	0.00	79.20	2	3,270	0.06%
2022/12/28	0	0.00	1	81.40	80.90	-1	3,303	-0.03%
2022/12/27	0.2	81.50	0	0.00	81.50	0.2	3,304	0.01%
2022/12/21	5	79.14	4	79.90	79.70	1	3,251	0.03%
2022/12/20	0	0.00	5	80.94	79.70	-5	3,115	-0.16%
2022/12/19	6	80.15	0	0.00	79.80	6	2,961	0.20%
2022/12/16	3	82.60	1	83.80	82.10	2	2,776	0.07%
2022/12/14	0	0.00	2	83.75	83.80	-2	2,617	-0.08%
2022/12/12	0	0.00	1	82.50	82.60	-1	2,584	-0.04%
2022/12/08	1	82.00	2	81.95	82.00	-1	2,625	-0.04%
2022/12/07	4	83.33	0	0.00	82.90	4	2,601	0.15%
2022/12/06	1	85.40	0	0.00	84.30	1	2,569	0.04%
2022/12/02	0	0.00	3	85.87	86.20	-3	2,509	-0.12%
2022/12/01	0	0.00	2	84.90	85.20	-2	2,518	-0.08%
2022/11/28	0	0.00	1	82.40	82.60	-1	2,506	-0.04%
2022/11/24	0	0.00	0.2	83.90	84.30	-0.2	2,516	-0.01%
2022/11/22	2	82.25	1	82.70	83.00	1	2,507	0.04%
2022/11/15	1	81.00	0.2	80.90	80.70	0.8	2,425	0.03%
2022/11/14	2	80.35	0	0.00	80.80	2	2,416	0.08%
2022/11/11	0	0.00	10	79.60	79.60	-10	2,387	-0.42%
2022/11/09	0	0.00	12	77.90	78.10	-12	2,339	-0.51%
2022/11/08	20	77.10	0	0.00	76.80	20	2,315	0.86%
2022/11/07	0	0.00	1	75.80	77.20	-1	2,299	-0.04%
2022/11/04	1	74.00	1	74.60	75.00	0	2,265	0.00%
2022/11/01	1	74.10	0	0.00	73.80	1	2,210	0.05%
2022/10/31	1	72.80	3	73.83	74.60	-2	2,190	-0.09%
2022/10/28	2	72.60	1	72.70	72.70	1	2,159	0.05%
2022/10/27	1	72.50	1	72.60	73.60	0	2,108	0.00%
2022/10/25	1	72.30	1	73.10	71.90	0	2,103	0.00%
2022/10/24	1	72.40	1	72.90	72.40	0	2,160	0.00%
2022/10/20	0	0.00	1	70.50	71.60	-1	2,251	-0.04%
2022/10/19	0	0.00	2	71.30	71.00	-2	2,258	-0.09%
2022/10/18	1	71.40	0	0.00	71.80	1	2,228	0.04%
2022/10/17	1	69.80	1	70.20	71.30	0	2,235	0.00%
2022/10/14	1	71.20	10	72.00	71.80	-9	2,240	-0.40%
2022/10/12	2	70.00	0	0.00	70.00	2	2,256	0.09%
2022/10/04	0	0.00	50	78.41	78.40	-50	2,180	-2.29%
2022/09/29	2	77.60	0	0.00	77.50	2	2,168	0.09%
2022/09/26	0	78.90	1	78.60	78.90	-1	2,180	-0.05%
2022/09/22	1	79.10	1	80.50	80.50	0	2,246	0.00%
2022/09/20	1	79.90	0	0.00	80.30	1	2,215	0.05%
2022/09/19	2	80.55	0	0.00	80.10	2	2,214	0.09%
2022/09/16	2	80.05	1	81.50	81.50	1	2,229	0.04%
2022/09/07	1	80.50	0	0.00	80.80	1	2,268	0.04%
2022/09/05	2.2	83.61	0	0.00	82.60	2.2	2,256	0.10%
2022/09/01	1	84.40	1	84.90	84.80	0	2,245	0.00%
2022/08/19	2	87.05	1	87.80	87.90	1	2,336	0.04%
2022/08/16	1	87.00	0	0.00	87.00	1	2,351	0.04%
2022/08/15	1	87.20	0	0.00	87.00	1	2,350	0.04%
2022/08/08	0	0.00	6	86.52	86.70	-6	2,349	-0.26%
2022/08/04	2	84.20	2	84.55	84.80	0	2,346	0.00%
2022/08/03	0	0.00	2	84.95	84.90	-2	2,360	-0.08%
2022/08/02	0	0.00	0.2	85.00	84.70	-0.2	2,367	-0.01%
2022/08/01	3	84.70	0	0.00	84.80	3	2,323	0.13%
2022/07/29	0	0.00	2	85.40	85.40	-2	2,319	-0.09%
2022/07/28	2	90.70	4	90.38	90.40	-2	2,244	-0.09%
2022/07/27	2.2	89.10	3	89.87	90.50	-0.8	2,166	-0.04%
2022/07/26	2	89.60	1	90.00	89.50	1	2,122	0.05%
2022/07/25	2	90.85	1	91.20	91.00	1	2,108	0.05%
2022/07/22	1	91.20	1	91.60	91.90	0	2,145	0.00%
2022/07/21	2	92.20	1	92.80	92.30	1	2,170	0.05%
2022/07/20	2	92.65	0	0.00	92.10	2	2,160	0.09%
2022/07/19	1	92.50	0	0.00	92.30	1	2,134	0.05%
2022/07/18	0	0.00	2.2	91.70	92.30	-2.2	2,170	-0.10%
2022/07/07	2	82.50	2	83.40	83.90	0	2,039	0.00%
2022/07/04	0.2	84.90	0	0.00	84.60	0.2	2,068	0.01%
2022/07/01	30	87.70	5	87.70	87.70	25	2,062	1.21%
2022/06/30	2.2	89.04	0	0.00	87.80	2.2	2,073	0.11%
2022/06/29	0	0.00	1	94.50	94.20	-1	2,016	-0.05%
2022/06/24	0.2	94.10	0	0.00	93.80	0.2	2,070	0.01%
2022/06/23	0	0.00	2	94.50	94.50	-2	2,070	-0.10%
2022/06/22	0	0.00	1	94.80	95.10	-1	2,085	-0.05%
2022/06/21	1	94.40	0	0.00	95.70	1	2,143	0.05%
2022/06/20	0.4	94.50	0	0.00	94.40	0.4	2,173	0.02%
2022/06/17	2	94.55	1	95.10	95.70	1	2,170	0.05%
2022/06/14	0	0.00	1	98.30	98.60	-1	2,219	-0.05%
2022/06/13	1	97.40	1	97.90	97.40	0	2,279	0.00%
2022/06/10	1	98.10	1	98.50	99.10	0	2,298	0.00%
2022/06/07	10	98.00	0.2	98.30	98.50	9.9	2,333	0.42%
2022/06/06	0	0.00	10	98.50	98.50	-10	2,354	-0.42%
2022/06/02	0.1	98.45	0.2	98.43	98.70	-0.1	2,418	-0.01%
2022/05/31	10	97.40	0	0.00	97.90	10	2,481	0.40%
2022/05/30	0	0.00	12	97.80	97.70	-12	2,504	-0.48%
2022/05/27	12	97.52	1	97.50	97.10	11	2,514	0.44%
2022/05/26	0.1	96.50	0.1	96.50	97.10	0	2,510	0.00%
2022/05/23	0	96.30	0.2	96.20	96.40	-0.1	2,621	0.00%
2022/05/20	0	0.00	0.2	95.80	96.00	-0.2	2,681	-0.01%
2022/05/19	0	0.00	0.2	95.20	95.80	-0.2	2,720	-0.01%
2022/05/18	2	95.25	2	95.40	95.80	0	2,737	0.00%
2022/05/17	0	0.00	1	94.00	94.80	-1	2,751	-0.04%
2022/05/16	1	93.30	1	93.90	93.60	0	2,778	0.00%
2022/05/13	1	93.30	0	0.00	93.30	1	2,810	0.04%
2022/05/12	0	0.00	3	93.33	93.50	-3	2,865	-0.10%
2022/05/11	1	92.30	1	92.80	93.20	0	2,915	0.00%
2022/05/10	0	0.00	2	91.80	93.50	-2	2,960	-0.07%
2022/05/05	2	94.40	0	0.00	94.40	2	3,188	0.06%
2022/05/04	3	93.20	0	0.00	93.80	3	3,258	0.09%
2022/04/29	2	93.80	0	0.00	93.40	2	3,310	0.06%
2022/04/28	3	94.04	0	0.00	93.20	3	3,342	0.09%
2022/04/27	0	0.00	4	94.83	95.80	-4	3,311	-0.12%
2022/04/26	0	0.00	1	94.40	94.50	-1	3,281	-0.03%
2022/04/22	1	93.00	2	94.20	94.00	-1	3,299	-0.03%
2022/04/12	1.2	92.85	0	0.00	92.60	1.2	3,657	0.03%
2022/03/30	0	0.00	1	95.80	95.30	-1	3,766	-0.03%
2022/03/28	50	95.15	0	95.60	95.30	50	3,754	1.33%
2022/03/25	1	95.70	0	96.00	95.70	1	3,777	0.03%
2022/03/24	201	95.66	0	0.00	95.50	201	3,772	5.33%	大買/鉅額交易
2022/03/23	1	96.60	0	0.00	96.60	1	3,792	0.03%
2022/03/22	0	97.80	0	0.00	97.40	0	3,792	0.00%
2022/03/18	0	0.00	1	98.30	98.30	-1	3,866	-0.03%
2022/03/17	0	0.00	4	96.43	96.80	-4	3,812	-0.10%
2022/03/15	2	96.20	0	0.00	96.00	2	3,813	0.05%
2022/03/14	0	97.80	1	97.70	97.80	-1	3,862	-0.03%
2022/03/11	3	96.67	0	0.00	96.90	3	3,911	0.08%
2022/03/08	225	93.84	0	0.00	93.20	225	4,193	5.37%	大買/鉅額交易
2022/03/07	0	95.00	1	95.20	94.90	-1	4,237	-0.02%
2022/03/03	0	0.00	1	97.20	97.30	-1	5,429	-0.02%
2022/03/02	0	0.00	1	95.30	96.20	-1	5,455	-0.02%
2022/02/24	35	93.66	0	0.00	92.70	35	5,465	0.64%
2022/02/22	1	95.20	0	0.00	95.00	1	5,494	0.02%
2022/02/21	1	96.00	0	0.00	96.10	1	5,483	0.02%
2022/02/17	0	0.00	3	96.97	97.40	-3	5,567	-0.05%
2022/02/16	1	96.00	0	0.00	95.80	1	5,582	0.02%
2022/02/14	2	95.10	1	95.40	95.30	1	5,622	0.02%
2022/02/11	3	96.17	0	0.00	96.20	3	5,588	0.05%
2022/02/10	0	0.00	3	97.10	97.00	-3	5,573	-0.05%
2022/02/08	3	95.60	0	0.00	95.30	3	5,554	0.05%
2022/02/07	2	95.50	0	0.00	95.40	2	5,493	0.04%
2022/01/26	2	97.70	1	98.90	97.60	1	5,400	0.02%
2022/01/25	0	0.00	1	98.10	98.10	-1	5,380	-0.02%
2022/01/24	200	97.91	0	0.00	98.00	200	5,379	3.72%	大買/鉅額交易
2022/01/21	0	0.00	1	99.10	98.40	-1	5,428	-0.02%
2022/01/20	0	0.00	2	99.00	99.50	-2	5,483	-0.04%
2022/01/17	0	0.00	5	99.10	99.20	-5	5,574	-0.09%
2022/01/13	0	0.00	1	100.50	99.00	-1	5,623	-0.02%
2022/01/12	0	0.00	12	98.72	98.60	-12	5,611	-0.21%
2022/01/10	0	0.00	1	98.30	98.20	-1	5,630	-0.02%
2022/01/07	1	97.20	1	97.40	97.20	0	5,619	0.00%
2022/01/05	0	0.00	1	100.00	100.00	-1	5,532	-0.02%
2021/12/30	2	97.70	2	98.25	97.70	0	5,442	0.00%
2021/12/29	1	99.30	0	0.00	99.10	1	5,378	0.02%
2021/12/28	1	99.20	1	98.90	99.40	0	5,362	0.00%
2021/12/27	0	0.00	2	98.50	98.70	-2	5,326	-0.04%
2021/12/24	0	0.00	1	98.30	98.30	-1	5,336	-0.02%
2021/12/23	2	97.90	1	98.00	97.90	1	5,355	0.02%
2021/12/21	3	97.70	8	97.74	97.60	-5	5,453	-0.09%
2021/12/17	2	96.20	0	0.00	96.20	2	5,494	0.04%
2021/12/14	0	0.00	1	96.50	96.30	-1	5,465	-0.02%
2021/12/10	1	95.60	0	0.00	96.70	1	5,464	0.02%
2021/12/09	1	97.00	0	0.00	97.20	1	5,420	0.02%
2021/12/08	0	0.00	3	97.40	97.80	-3	5,401	-0.06%
2021/12/07	1	96.50	0	0.00	96.90	1	5,346	0.02%
2021/12/06	1	96.70	0	0.00	96.80	1	5,319	0.02%
2021/12/03	12	96.99	0	0.00	96.20	12	5,296	0.23%
2021/12/02	2	98.65	0	0.00	98.10	2	5,079	0.04%
2021/12/01	4	99.15	0	0.00	99.10	4	4,996	0.08%
2021/11/30	2	100.00	1	99.10	99.10	1	4,908	0.02%
2021/11/29	1	97.30	0	0.00	97.20	1	3,692	0.03%
2021/11/26	2	97.75	1	97.60	97.40	1	3,653	0.03%
2021/11/25	1	98.80	0	0.00	98.80	1	3,622	0.03%
2021/11/24	1	98.40	0	0.00	98.70	1	3,635	0.03%
2021/11/23	1	99.10	0	0.00	99.10	1	3,614	0.03%
2021/11/22	1	99.20	0	0.00	99.20	1	3,617	0.03%
2021/11/19	0	0.00	2	99.45	98.60	-2	3,560	-0.06%
2021/11/18	2	99.90	0	0.00	99.50	2	3,505	0.06%
2021/11/17	0	0.00	3	99.70	101.00	-3	3,460	-0.09%
2021/11/16	1.2	98.58	0	0.00	98.00	1.2	3,406	0.04%
2021/11/15	0	0.00	1	99.70	99.30	-1	3,356	-0.03%
2021/11/12	0	0.00	1	98.20	98.00	-1	3,335	-0.03%
2021/11/11	1	97.80	0	0.00	97.50	1	3,316	0.03%
2021/11/08	2	97.50	1	97.20	97.00	1	3,386	0.03%
2021/11/05	2	96.45	6	96.80	96.70	-4	3,384	-0.12%
2021/11/04	0	0.00	1	97.40	97.20	-1	3,373	-0.03%
2021/11/03	1	96.00	0	0.00	96.80	1	3,380	0.03%
2021/11/02	2	97.29	0	0.00	96.20	2	3,382	0.06%
2021/11/01	0	0.00	6	96.77	97.30	-6	3,396	-0.18%
2021/10/29	13	98.13	0	0.00	97.40	13	3,410	0.38%
2021/10/28	0	0.00	3	100.07	100.00	-3	3,408	-0.09%
2021/10/27	6	97.03	5	97.46	98.70	1	3,358	0.03%
2021/10/26	1	94.80	0	0.00	95.30	1	3,409	0.03%
2021/10/22	1	94.50	0	0.00	94.50	1	3,523	0.03%
2021/10/21	0	0.00	1	96.60	95.00	-1	3,519	-0.03%
2021/10/20	4	95.28	0	0.00	95.10	4	3,461	0.12%
2021/10/19	1	95.90	1	96.50	96.60	0	3,420	0.00%
2021/10/18	2	96.00	0	0.00	95.70	2	3,401	0.06%
2021/10/12	1	98.80	0	0.00	97.60	1	3,336	0.03%
2021/10/08	1	100.00	0	100.50	100.50	1	3,320	0.03%
2021/10/07	0	101.50	1	102.50	101.50	-1	3,350	-0.03%
2021/10/06	2	100.25	1	101.00	100.00	1	3,396	0.03%
2021/10/04	0	0.00	5	100.50	100.50	-5	3,410	-0.15%
2021/10/01	1	102.00	1	102.50	101.50	0	3,436	0.00%
2021/09/29	6	104.67	1	105.50	103.00	5	3,392	0.15%
2021/09/28	0	0.00	10	106.50	106.50	-10	3,295	-0.30%
2021/09/24	1	105.50	0	0.00	106.00	1	3,262	0.03%
2021/09/23	0	0.00	1	107.00	106.00	-1	3,207	-0.03%
2021/09/17	0	0.00	2	109.00	108.00	-2	3,120	-0.06%
2021/09/15	4	108.00	0	0.00	107.50	4	3,060	0.13%
2021/09/10	0	0.00	2	112.00	112.00	-2	3,018	-0.07%
2021/09/09	0	0.00	6	110.08	111.00	-6	3,046	-0.20%
2021/09/08	0	0.00	3	109.33	108.00	-3	3,014	-0.10%
2021/09/07	1	108.50	7	109.50	110.00	-6	3,012	-0.20%
2021/09/06	5	110.40	0	0.00	110.00	5	3,033	0.16%
2021/09/02	1	110.50	0	0.00	111.00	1	3,050	0.03%
2021/08/31	0	0.00	1	112.50	112.50	-1	3,075	-0.03%
2021/08/30	0	0.00	79	109.03	111.50	-79	3,069	-2.57%
2021/08/27	0	0.00	128	108.41	108.50	-128	3,059	-4.18%	大賣/鉅額交易
2021/08/26	1	106.00	1	107.50	107.50	0	3,079	0.00%
2021/08/25	0	0.00	44	109.00	108.00	-44	3,080	-1.43%
2021/08/24	0	0.00	52	109.02	108.50	-52	3,093	-1.68%
2021/08/23	0	0.00	101	107.50	107.50	-101	3,079	-3.28%	大賣/鉅額交易
2021/08/20	1	104.00	0	0.00	104.00	1	3,118	0.03%
2021/08/19	0	0.00	1	107.00	106.00	-1	3,210	-0.03%
2021/08/18	0	0.00	3	108.00	108.50	-3	3,199	-0.09%
2021/08/17	1	107.00	0	0.00	107.50	1	3,212	0.03%
2021/08/16	1	108.00	0	0.00	107.00	1	3,179	0.03%
2021/08/12	3	109.50	2	108.50	109.50	1	3,127	0.03%
2021/08/11	12	112.29	60	113.04	112.00	-48	3,136	-1.53%
2021/08/10	1	112.50	5	113.20	113.50	-4	3,147	-0.13%
2021/08/09	0	0.00	10	114.00	113.50	-10	3,177	-0.31%
2021/08/06	16	113.19	0	0.00	113.00	16	3,216	0.50%
2021/08/05	0	0.00	4	115.00	115.00	-4	3,256	-0.12%
2021/08/04	1	114.50	3	114.17	114.50	-2	3,286	-0.06%
2021/08/03	0	0.00	1	114.00	114.50	-1	3,313	-0.03%
2021/08/02	5	111.10	1	111.50	111.50	4	3,249	0.12%
2021/07/30	7	109.57	1	108.00	110.50	6	3,233	0.19%
2021/07/29	7	114.71	2	114.00	115.00	5	3,129	0.16%
2021/07/23	3	111.00	5	111.50	110.50	-2	3,173	-0.06%
2021/07/21	1	110.50	3	110.83	111.00	-2	3,311	-0.06%
2021/07/19	2	111.00	1	111.50	111.00	1	3,383	0.03%
2021/07/16	5	110.50	0	0.00	112.50	5	3,423	0.15%
2021/07/15	1	111.50	0	0.00	111.50	1	3,434	0.03%
2021/07/14	1	110.00	1	111.00	111.50	0	3,445	0.00%
2021/07/13	404	112.00	1	113.50	112.00	403	3,424	11.77%	大買/鉅額交易
2021/07/12	2	110.75	11	111.50	112.00	-9	3,404	-0.26%
2021/07/09	0	0.00	0	109.50	110.50	0	3,400	0.00%
2021/07/08	0	0.00	4	111.13	111.00	-4	3,429	-0.12%
2021/07/06	302	109.82	0	0.00	109.00	302	3,464	8.72%	大買/鉅額交易
2021/07/05	10	109.50	1	110.00	109.50	9	3,514	0.26%
2021/06/28	0	0.00	1	107.50	107.50	-1	4,062	-0.02%
2021/06/25	1	108.00	1	108.50	106.50	0	4,115	0.00%
2021/06/24	1	108.50	0	0.00	108.50	1	4,120	0.02%
2021/06/23	0	0.00	4	108.00	108.50	-4	4,127	-0.10%
2021/06/22	1	106.00	1	107.00	106.00	0	4,124	0.00%
2021/06/21	3	107.00	1	105.50	105.50	2	4,124	0.05%
2021/06/18	2	108.25	1	108.00	108.00	1	4,148	0.02%
2021/06/10	0	0.00	151	104.30	105.50	-151	4,222	-3.58%	大賣/鉅額交易
2021/06/09	1	103.00	0	0.00	103.50	1	4,231	0.02%
2021/06/04	0	0.00	1	106.00	105.00	-1	4,248	-0.02%
2021/06/02	0	0.00	2	106.00	107.00	-2	4,248	-0.05%
2021/05/26	0	0.00	3	104.50	105.00	-3	4,286	-0.07%
2021/05/25	0	0.00	1	103.00	103.00	-1	4,333	-0.02%
2021/05/24	11	100.41	40	100.14	100.00	-29	4,340	-0.67%
2021/05/21	1	101.00	0	0.00	102.00	1	4,349	0.02%
2021/05/20	30	102.20	30	102.50	102.00	0	4,456	0.00%
2021/05/19	1	101.50	0	0.00	101.50	1	4,456	0.02%
2021/05/18	25	98.14	26	99.56	99.50	-1	4,460	-0.02%
2021/05/17	1	98.10	0	0.00	96.30	1	4,485	0.02%
2021/05/14	0	0.00	1	99.20	100.00	-1	4,473	-0.02%
2021/05/12	0	0.00	10	94.23	95.40	-10	4,377	-0.23%
2021/05/11	1	100.00	1	100.50	100.50	0	4,344	0.00%
2021/05/10	0	0.00	2	105.50	105.00	-2	4,330	-0.05%
2021/05/07	31	104.97	13	105.08	105.00	18	4,431	0.41%
2021/05/06	2	103.00	11	104.14	102.00	-9	4,478	-0.20%
2021/05/05	0	0.00	1	105.00	102.50	-1	4,631	-0.02%
2021/05/04	2	103.00	1	104.00	103.50	1	4,695	0.02%
2021/05/03	3	107.50	0	0.00	106.00	3	4,826	0.06%
2021/04/29	1	112.00	1	112.50	111.50	0	4,923	0.00%
2021/04/28	5	112.20	1	112.50	113.50	4	4,926	0.08%
2021/04/27	15	114.13	1	114.50	114.50	14	4,977	0.28%
2021/04/26	10	114.00	2	115.00	116.00	8	5,175	0.15%
2021/04/23	0	0.00	1.1	111.35	111.50	-1.1	5,410	-0.02%
2021/04/22	3	112.17	0	0.00	110.50	3	5,508	0.05%
2021/04/21	0	111.50	0	111.50	112.00	0	5,529	0.00%
2021/04/20	1	111.50	1	112.00	111.50	0	5,565	0.00%
2021/04/19	0	110.75	1	112.00	112.00	-1	5,673	-0.02%
2021/04/16	0	110.50	0	0.00	111.00	0	5,728	0.00%
2021/04/15	2.1	108.26	5	109.00	109.00	-3	5,755	-0.05%
2021/04/14	3	107.50	5	107.90	107.50	-2	5,801	-0.03%
2021/04/13	5	109.50	0	0.00	109.50	5	5,814	0.09%
2021/04/12	0	0.00	2	111.50	112.00	-2	5,816	-0.03%
2021/04/09	3	110.50	0	110.50	111.50	3	5,818	0.05%
2021/04/08	2	110.75	1	112.50	112.00	1	5,785	0.02%
2021/04/07	3	110.83	5	112.10	113.00	-2	5,794	-0.03%
2021/04/06	1	109.50	28	110.75	112.00	-27	5,665	-0.48%
2021/04/01	14	106.61	1	107.50	105.50	13	5,442	0.24%
2021/03/31	0	0.00	14	104.32	105.50	-14	5,387	-0.26%
2021/03/30	0	0.00	3	104.83	105.00	-3	5,332	-0.06%
2021/03/29	3	102.83	6.1	103.42	103.00	-3.1	5,285	-0.06%
2021/03/26	3	103.00	100	103.00	103.00	-97	5,317	-1.82%
2021/03/25	5	102.50	2	103.00	103.00	3	5,357	0.06%
2021/03/24	1	102.50	0	103.00	102.50	1	5,388	0.02%
2021/03/23	1	103.50	0	0.00	104.00	1	5,410	0.02%
2021/03/22	0	104.00	0.1	103.51	104.50	-0.1	5,443	0.00%
2021/03/19	0	0.00	0.1	104.09	105.00	-0.1	5,450	0.00%
2021/03/18	1.2	103.96	8	104.50	104.00	-6.8	5,409	-0.13%
2021/03/17	100	102.88	1.4	102.71	103.00	98.6	5,479	1.80%
2021/03/16	0	0.00	3	102.83	102.50	-3	5,518	-0.05%
2021/03/15	3	101.33	0	0.00	101.50	3	5,566	0.05%
2021/03/12	5	100.20	3	101.00	100.50	2	5,657	0.04%
2021/03/11	100	100.98	3	101.33	101.50	97	5,783	1.68%
2021/03/09	0	100.50	0	100.50	100.00	0	6,230	0.00%
2021/03/08	1	99.40	1	100.00	100.00	0	6,653	0.00%
2021/03/05	2	99.35	9.2	99.89	99.30	-7.2	6,766	-0.11%
2021/03/04	100	100.95	0	0.00	101.00	100	6,948	1.44%
2021/03/03	0	102.00	0	0.00	101.50	0	6,966	0.00%
2021/03/02	2	101.00	0	0.00	101.50	2	6,977	0.03%
2021/02/26	3.2	100.22	0	0.00	100.00	3.2	7,032	0.05%
2021/02/25	7	103.50	4	103.50	103.50	3	7,030	0.04%
2021/02/24	0.2	102.50	3	103.00	103.50	-2.8	7,056	-0.04%
2021/02/23	5	102.50	1	102.50	102.50	4	7,042	0.06%
2021/02/22	10	102.06	1	105.50	101.50	9	7,062	0.13%
2021/02/19	0	102.00	17	101.76	103.00	-17	7,002	-0.24%
2021/02/18	4	100.75	1	101.00	102.50	3	7,014	0.04%
2021/02/17	2	101.25	12	101.08	101.50	-10	7,042	-0.14%
2021/02/05	10.1	100.00	0	0.00	99.70	10.1	6,999	0.14%
2021/02/04	0	98.80	0	0.00	99.20	0	6,997	0.00%
2021/02/03	1.1	99.85	2	99.75	99.60	-0.9	7,085	-0.01%
2021/02/02	1.1	98.82	0	0.00	99.00	1.1	7,148	0.01%
2021/02/01	13.1	98.34	1	98.40	98.30	12.1	7,117	0.17%
2021/01/29	7	99.21	1	98.10	97.40	6	7,086	0.09%
2021/01/28	56	99.65	13	101.15	99.90	43	6,993	0.62%
2021/01/27	2	102.25	4	103.38	101.50	-2	6,936	-0.03%
2021/01/26	4	100.88	62	100.52	100.50	-58	6,753	-0.86%
2021/01/25	156.1	104.12	0	0.00	103.50	156.1	6,650	2.35%	大買/鉅額交易
2021/01/22	30.2	102.50	3	103.00	103.50	27.2	6,481	0.42%
2021/01/21	9	100.66	0	0.00	100.00	9	6,359	0.14%
2021/01/20	54.1	99.39	2	101.00	100.00	52.1	6,338	0.82%
2021/01/19	45.3	102.83	1	101.50	101.50	44.3	6,252	0.71%
2021/01/18	4	100.25	13	100.42	102.00	-9	6,134	-0.15%
2021/01/15	3.5	96.36	22	98.59	96.50	-18.5	6,125	-0.30%
2021/01/14	2	98.10	0.3	98.30	98.80	1.8	6,115	0.03%
2021/01/13	2	97.70	1	98.00	98.30	1	6,228	0.02%
2021/01/12	138.3	97.75	8	97.49	97.80	130.3	6,335	2.06%	大買/鉅額交易
2021/01/11	191	96.12	3	96.60	96.90	188	6,225	3.02%	大買/鉅額交易
2021/01/08	6	94.95	1	95.80	96.00	5	6,170	0.08%
2021/01/07	2	95.40	2	96.00	96.00	0	6,137	0.00%
2021/01/06	6	95.02	3	94.73	94.40	3	6,175	0.05%
2021/01/05	2	94.40	2.3	94.90	94.70	-0.3	6,150	0.00%
2021/01/04	1	94.60	0	0.00	94.60	1	6,208	0.02%
2020/12/31	0	0.00	2	94.50	94.90	-2	6,180	-0.03%
2020/12/30	9	93.71	0	0.00	94.00	9	6,170	0.15%
2020/12/29	0	0.00	6	95.90	94.80	-6	6,112	-0.10%
2020/12/28	1	95.10	5	95.84	95.80	-4	6,089	-0.07%
2020/12/25	7	94.51	0	0.00	94.40	7	6,087	0.11%
2020/12/24	2	94.35	0	0.00	94.90	2	6,107	0.03%
2020/12/23	1	94.00	0	0.00	94.00	1	6,133	0.02%
2020/12/22	0	0.00	2	95.50	93.90	-2	6,165	-0.03%
2020/12/21	1	92.60	1	93.80	94.20	0	6,192	0.00%
2020/12/17	0	0.00	1	96.50	96.90	-1	6,174	-0.02%
2020/12/16	4	95.88	0	0.00	96.00	4	6,156	0.06%
2020/12/15	1	95.30	0	0.00	96.10	1	6,219	0.02%
2020/12/14	1	96.90	0	0.00	96.50	1	6,235	0.02%
2020/12/11	2	96.35	7	95.91	96.10	-5	6,247	-0.08%
2020/12/10	3	99.07	16	98.01	98.70	-13	6,199	-0.21%
2020/12/09	2	100.50	1	100.00	100.50	1	6,200	0.02%
2020/12/08	1	98.80	4	99.08	98.80	-3	6,154	-0.05%
2020/12/07	10	102.20	0	0.00	100.50	10	6,073	0.16%
2020/12/04	2	99.50	5	101.50	101.00	-3	5,965	-0.05%
2020/12/03	3	97.83	7	98.79	99.20	-4	5,747	-0.07%
2020/12/02	24	97.10	15	98.19	99.40	9	5,529	0.16%
2020/12/01	0	0.00	5	92.78	93.00	-5	5,154	-0.10%
2020/11/30	3	91.37	3	92.00	92.00	0	5,069	0.00%
2020/11/27	1	90.30	0	0.00	91.00	1	4,913	0.02%
2020/11/25	0	0.00	21	90.40	90.00	-21	5,031	-0.42%
2020/11/24	2	91.25	328	91.49	91.20	-326	4,990	-6.53%	大賣/鉅額交易
2020/11/23	26	91.20	0	0.00	91.10	26	4,959	0.52%
2020/11/20	0	0.00	2	90.55	90.40	-2	4,909	-0.04%
2020/11/19	9	89.76	1	89.50	89.50	8	4,905	0.16%
2020/11/18	4	91.13	3	90.80	91.00	1	4,886	0.02%
2020/11/17	18	91.74	0	0.00	90.90	18	4,911	0.37%
2020/11/16	1	91.70	8	92.16	91.70	-7	4,978	-0.14%
2020/11/13	0	0.00	1	89.60	89.80	-1	4,991	-0.02%
2020/11/12	3	90.03	0	0.00	89.80	3	4,995	0.06%
2020/11/11	3	90.67	3	89.43	90.70	0	5,019	0.00%
2020/11/10	0	0.00	11	88.67	88.80	-11	4,966	-0.22%
2020/11/09	1	86.50	1	87.20	87.00	0	4,910	0.00%
2020/11/06	2	85.75	0	0.00	86.00	2	4,974	0.04%
2020/11/05	5	85.70	0	0.00	86.10	5	5,072	0.10%
2020/11/03	0	0.00	1	84.80	85.40	-1	5,243	-0.02%
2020/11/02	100	83.84	0	0.00	83.70	100	5,293	1.89%
2020/10/29	2	84.25	2	84.65	84.50	0	5,349	0.00%
2020/10/28	7	85.49	0	0.00	85.40	7	5,334	0.13%
2020/10/27	0	0.00	3	86.80	87.00	-3	5,367	-0.06%
2020/10/26	11	87.05	3	88.63	86.10	8	5,473	0.15%
2020/10/23	7	87.44	12	87.08	88.00	-5	5,426	-0.09%
2020/10/22	2	82.60	2	83.60	82.50	0	5,286	0.00%
2020/10/21	9	83.56	1	84.30	83.00	8	5,271	0.15%
2020/10/20	7	86.03	0	0.00	85.60	7	5,233	0.13%
2020/10/07	0	0.00	1	87.20	87.00	-1	5,684	-0.02%
2020/10/06	0	0.00	1	87.30	87.30	-1	5,700	-0.02%
2020/09/30	0	0.00	1	86.30	86.30	-1	5,805	-0.02%
2020/09/25	1	84.10	0	0.00	83.80	1	6,022	0.02%
2020/09/24	0	0.00	4	84.95	85.00	-4	6,057	-0.07%
2020/09/23	2	86.70	0	0.00	86.30	2	6,115	0.03%
2020/09/22	1	88.30	91	87.75	88.10	-90	6,153	-1.46%
2020/09/21	1	89.20	2	89.55	89.30	-1	6,254	-0.02%
2020/09/18	2	89.05	4	88.70	89.50	-2	6,305	-0.03%
2020/09/16	5	90.16	1	90.10	90.20	4	6,237	0.06%
2020/09/15	51	88.87	1	89.30	89.70	50	6,242	0.80%
2020/09/14	40	90.49	2	90.30	89.80	38	6,247	0.61%
2020/09/11	1	88.70	11	88.21	89.00	-10	6,228	-0.16%
2020/09/10	0	0.00	2	88.10	87.90	-2	6,226	-0.03%
2020/09/09	2	86.75	1	87.30	87.50	1	6,209	0.02%
2020/09/08	2	88.15	1	87.90	88.10	1	6,160	0.02%
2020/09/07	1	87.10	3	87.50	87.60	-2	6,166	-0.03%
2020/09/04	8	86.38	1	86.60	86.60	7	6,187	0.11%
2020/09/03	0	0.00	6	88.22	87.70	-6	6,149	-0.10%
2020/09/02	5	88.22	2	88.50	87.00	3	6,144	0.05%
2020/09/01	4	85.43	6	87.18	89.00	-2	6,177	-0.03%
2020/08/31	1	88.20	0	0.00	86.40	1	6,117	0.02%
2020/08/28	4	87.88	3	89.27	87.50	1	6,048	0.02%
2020/08/27	4	88.58	3	89.67	88.70	1	6,065	0.02%
2020/08/26	3	89.37	1	89.10	89.70	2	6,100	0.03%
2020/08/25	1	88.80	1	88.90	88.80	0	6,097	0.00%
2020/08/24	1	87.60	1	88.20	88.50	0	6,200	0.00%
2020/08/21	1	86.50	4	85.90	87.00	-3	6,231	-0.05%
2020/08/20	1	87.50	1	86.30	85.20	0	6,166	0.00%
2020/08/19	1	91.50	13	89.44	89.10	-12	6,098	-0.20%
2020/08/18	1	92.00	1	93.10	92.00	0	6,036	0.00%
2020/08/17	1	91.90	9.2	92.66	92.70	-8.2	6,051	-0.14%
2020/08/14	18	91.29	0	0.00	91.30	18	6,061	0.30%
2020/08/13	3	91.70	4	92.33	91.20	-1	6,044	-0.02%
2020/08/12	5	92.48	0	0.00	91.80	5	6,072	0.08%
2020/08/11	5	93.42	2	93.20	93.20	3	6,089	0.05%
2020/08/10	8	94.99	2	94.00	94.10	6	6,044	0.10%
2020/08/07	7	97.76	0	0.00	96.70	7	6,012	0.12%
2020/08/06	1	97.70	1	96.60	96.60	0	5,967	0.00%
2020/08/05	1	97.40	2	97.30	97.10	-1	5,934	-0.02%
2020/08/03	2	97.95	0	0.00	97.30	2	6,026	0.03%
2020/07/31	5	98.28	1	98.80	98.20	4	6,090	0.07%
2020/07/30	2	99.05	4	100.00	98.60	-2	6,128	-0.03%
2020/07/29	5	103.10	0	0.00	103.50	5	6,065	0.08%
2020/07/28	2	104.75	2	103.75	103.00	0	6,045	0.00%
2020/07/27	4	103.38	20	103.33	103.00	-16	5,973	-0.27%
2020/07/24	0	0.00	3	104.67	104.50	-3	5,946	-0.05%
2020/07/23	1	105.50	6	106.67	107.00	-5	5,906	-0.08%
2020/07/22	28	106.66	3	107.50	106.00	25	5,851	0.43%
2020/07/21	3	111.83	1	113.00	112.50	2	5,679	0.04%
2020/07/20	20	111.50	1	111.50	111.50	19	5,749	0.33%
2020/07/17	1	110.50	0	0.00	110.50	1	5,863	0.02%
2020/07/16	2	110.50	1	111.00	111.00	1	6,084	0.02%
2020/07/15	8	111.13	0	0.00	110.50	8	6,059	0.13%
2020/07/14	2	112.50	3	114.17	113.00	-1	6,015	-0.02%
2020/07/13	0	0.00	200	112.72	113.50	-200	6,018	-3.32%	大賣/鉅額交易
2020/07/10	0	0.00	4	112.88	112.00	-4	6,059	-0.07%
2020/07/09	3	112.00	1	114.50	112.00	2	6,048	0.03%
2020/07/08	2	109.50	1	111.50	110.50	1	5,995	0.02%
2020/07/07	4.5	112.17	2	115.00	112.00	2.5	5,946	0.04%
2020/07/03	0	0.00	100	115.23	115.50	-100	5,843	-1.71%
2020/07/02	0	0.00	9	112.78	113.50	-9	5,850	-0.15%
2020/07/01	0	0.00	2	109.25	109.50	-2	5,805	-0.03%
2020/06/30	0	0.00	5	105.20	107.00	-5	5,786	-0.09%
2020/06/29	2	101.50	22	103.70	100.50	-20	5,734	-0.35%
2020/06/24	3	102.00	0	0.00	103.00	3	5,715	0.05%
2020/06/23	0	0.00	12	103.75	104.00	-12	5,765	-0.21%
2020/06/22	0	0.00	12	102.71	102.00	-12	5,777	-0.21%
2020/06/19	1.5	101.50	0	0.00	101.50	1.5	5,852	0.03%
2020/06/18	0	0.00	3	103.00	103.00	-3	5,865	-0.05%
2020/06/17	0.5	101.50	4	101.88	102.00	-3.5	5,900	-0.06%
2020/06/16	0	0.00	4	101.75	101.50	-4	6,075	-0.07%
2020/06/15	6	98.90	0	0.00	98.60	6	6,236	0.10%
2020/06/12	12	98.87	0	0.00	99.20	12	6,328	0.19%
2020/06/11	28.5	101.06	13	99.43	99.40	15.5	6,411	0.24%
2020/06/09	4	103.63	0	0.00	103.00	4	6,496	0.06%
2020/06/08	2	105.25	4	104.88	104.50	-2	6,554	-0.03%
2020/06/03	1	101.00	10	103.50	102.50	-9	6,521	-0.14%
2020/06/02	12	101.50	1	102.50	101.50	11	6,456	0.17%
2020/06/01	0	0.00	3	100.00	100.50	-3	6,435	-0.05%
2020/05/29	3	97.23	2	97.65	97.00	1	6,421	0.02%
2020/05/28	5	98.66	0	0.00	98.10	5	6,313	0.08%
2020/05/26	2	98.40	0	0.00	98.50	2	6,354	0.03%
2020/05/22	0	0.00	2	97.75	97.00	-2	6,446	-0.03%
2020/05/21	4	98.88	2	98.80	98.70	2	6,432	0.03%
2020/05/20	3	99.07	5	98.92	98.80	-2	6,377	-0.03%
2020/05/19	33.2	99.61	21	99.26	99.20	12.2	6,393	0.19%
2020/05/18	5	100.26	4	99.75	98.60	1	6,384	0.02%
2020/05/15	32	102.84	31	103.48	102.50	1	6,329	0.02%
2020/05/14	51	106.29	51	104.64	104.00	0	6,287	0.00%
2020/05/13	14	106.79	9	106.56	107.50	5	6,306	0.08%
2020/05/12	2	103.75	3	104.67	104.00	-1	6,333	-0.02%
2020/05/11	12	105.50	8	105.44	103.50	4	6,454	0.06%
2020/05/08	21	102.64	21	104.40	106.00	0	6,398	0.00%
2020/05/07	2	101.00	1	102.00	101.00	1	6,303	0.02%
2020/05/06	1	103.00	2	101.00	103.00	-1	6,247	-0.02%
2020/05/05	1	98.70	1	100.00	99.50	0	6,182	0.00%
2020/05/04	1	99.50	2	99.50	99.50	-1	6,184	-0.02%
2020/04/30	0	0.00	2	100.75	101.00	-2	6,127	-0.03%
2020/04/29	1	98.30	3	98.97	98.30	-2	6,098	-0.03%
2020/04/28	4	97.75	2	97.25	97.20	2	6,130	0.03%
2020/04/27	1	99.60	1	101.50	99.60	0	6,157	0.00%
2020/04/24	4	100.50	3	99.73	98.70	1	6,119	0.02%
2020/04/23	3	100.07	4	99.50	99.80	-1	6,069	-0.02%
2020/04/22	3	94.87	10	95.92	95.90	-7	6,037	-0.12%
2020/04/21	2	98.65	2	102.75	97.50	0	6,408	0.00%
2020/04/17	2	97.20	1	97.70	97.00	1	6,150	0.02%
2020/04/16	2	92.05	2	93.65	94.20	0	6,108	0.00%
2020/04/15	0	0.00	5	93.90	94.30	-5	6,185	-0.08%
2020/04/14	2	92.20	1	92.40	92.20	1	6,131	0.02%
2020/04/13	1	91.40	1	92.20	91.10	0	6,142	0.00%
2020/04/10	2	91.55	1	94.50	91.40	1	6,141	0.02%
2020/04/09	3	90.77	1	92.20	92.50	2	6,107	0.03%
2020/04/08	0	0.00	3	92.13	91.50	-3	6,086	-0.05%
2020/04/07	5	90.48	0	0.00	90.40	5	6,052	0.08%
2020/04/06	4	87.48	7	87.34	89.70	-3	5,973	-0.05%
2020/04/01	3	85.07	0	0.00	84.90	3	5,885	0.05%
2020/03/31	3	86.67	1	86.10	85.90	2	5,811	0.03%
2020/03/30	3	83.73	2	83.75	83.90	1	5,718	0.02%
2020/03/27	2	84.80	0	0.00	83.60	2	5,741	0.03%
2020/03/25	2	79.80	1	78.80	80.40	1	5,729	0.02%
2020/03/24	1	73.30	1	74.70	75.20	0	5,627	0.00%
2020/03/23	5	68.50	3	72.50	71.00	2	5,566	0.04%
2020/03/20	1	70.20	0	0.00	70.60	1	5,584	0.02%
2020/03/18	1	79.30	1	79.00	76.00	0	5,436	0.00%
2020/03/17	3	81.93	2	79.90	79.70	1	5,418	0.02%
2020/03/16	1	86.70	1	86.40	85.80	0	5,367	0.00%
2020/03/13	2	87.40	8	87.08	88.70	-6	5,349	-0.11%
2020/03/12	0	0.00	13	91.50	91.20	-13	5,259	-0.25%
2020/03/11	2	99.50	11	100.55	97.40	-9	5,185	-0.17%
2020/03/09	1	99.30	1	99.70	98.60	0	5,110	0.00%
2020/03/05	2	105.50	2	106.75	105.00	0	5,095	0.00%
2020/03/04	6	105.00	16	104.78	104.50	-10	5,056	-0.20%
2020/03/03	0	0.00	2	104.50	103.50	-2	5,022	-0.04%
2020/02/27	6	104.00	3	102.00	102.00	3	4,983	0.06%
2020/02/25	14	109.43	2	110.25	109.00	12	4,994	0.24%
2020/02/24	2	113.00	1	112.50	114.50	1	4,970	0.02%
2020/02/21	0	0.00	1	113.50	113.50	-1	4,982	-0.02%
2020/02/20	1	114.00	0	0.00	114.00	1	4,981	0.02%
2020/02/19	0	0.00	16	114.50	114.00	-16	4,941	-0.32%
2020/02/18	6	112.75	5	113.00	113.00	1	4,941	0.02%
2020/02/17	2	114.50	1	114.50	115.00	1	4,913	0.02%
2020/02/14	3	115.50	1	115.50	116.50	2	4,896	0.04%
2020/02/13	1	114.50	0	0.00	113.50	1	4,831	0.02%
2020/02/11	20	110.50	0	0.00	109.50	20	4,630	0.43%
2020/02/10	20	109.50	0	0.00	108.50	20	4,600	0.43%
2020/02/07	0	0.00	1	111.00	110.50	-1	4,640	-0.02%
2020/02/06	0	0.00	1	110.50	110.50	-1	4,709	-0.02%
2020/02/05	0	0.00	2	110.00	110.00	-2	4,727	-0.04%
2020/02/04	2	108.00	0	0.00	108.50	2	4,676	0.04%
2020/01/31	1	112.00	22	111.64	108.00	-21	4,702	-0.45%
2020/01/30	2	109.75	31	109.97	109.00	-29	4,649	-0.62%
2020/01/17	6	110.50	0	0.00	110.50	6	4,609	0.13%
2020/01/16	1	112.00	0	0.00	112.00	1	4,728	0.02%
2020/01/15	3	109.50	30	112.15	114.50	-27	4,861	-0.56%
2020/01/14	0	0.00	21	104.02	104.50	-21	4,343	-0.48%
2020/01/13	0	0.00	1	101.00	101.50	-1	4,270	-0.02%
2020/01/10	6	99.90	0	0.00	99.70	6	4,283	0.14%
2020/01/09	0	0.00	14	100.14	102.50	-14	4,261	-0.33%
2020/01/08	12	97.32	6	97.37	96.90	6	4,164	0.14%
2020/01/07	3	95.60	5	95.48	96.10	-2	4,158	-0.05%
2020/01/06	3	96.97	1	97.20	97.20	2	4,153	0.05%
2020/01/03	3	98.07	2	98.55	98.80	1	4,204	0.02%
2020/01/02	12	99.71	0	0.00	100.00	12	4,208	0.29%
2019/12/31	1	99.30	0	0.00	99.80	1	4,207	0.02%
2019/12/30	0	0.00	1	100.00	100.50	-1	4,288	-0.02%
2019/12/27	11	101.41	0	0.00	101.00	11	4,378	0.25%
2019/12/26	20	101.50	0	0.00	101.50	20	4,384	0.46%
2019/12/25	50	103.10	0	0.00	102.00	50	4,416	1.13%
2019/12/24	0	0.00	6	100.75	102.00	-6	4,456	-0.13%
2019/12/23	1	100.50	2	103.25	100.50	-1	4,427	-0.02%
2019/12/20	1	101.50	0	0.00	101.50	1	4,387	0.02%
2019/12/18	0	104.50	0	0.00	105.00	0	4,336	0.00%
2019/12/17	2	105.25	2	107.25	105.00	0	4,337	0.00%
2019/12/16	7	105.14	1	103.50	105.00	6	4,305	0.14%
2019/12/13	1	100.00	6	100.75	100.50	-5	4,288	-0.12%
2019/12/12	4	99.75	1	99.70	99.80	3	4,202	0.07%
2019/12/11	0	0.00	5	97.86	98.10	-5	4,137	-0.12%
2019/12/10	3	95.50	3	96.80	96.50	0	4,109	0.00%
2019/12/09	4	95.48	0	0.00	94.50	4	4,106	0.10%
2019/12/06	0	0.00	1	97.70	96.60	-1	4,173	-0.02%
2019/12/05	0	0.00	1	96.40	96.30	-1	4,234	-0.02%
2019/12/03	2	95.10	6	94.90	95.20	-4	4,389	-0.09%
2019/12/02	2	92.35	1	92.70	93.40	1	4,383	0.02%
2019/11/29	2	94.90	0	0.00	94.10	2	4,389	0.05%
2019/11/28	1	96.60	0	0.00	96.80	1	4,379	0.02%
2019/11/27	2	95.80	1	96.80	96.90	1	4,439	0.02%
2019/11/25	1	98.40	8	97.50	96.70	-7	4,382	-0.16%
2019/11/22	11	97.66	5	99.18	97.50	6	4,401	0.14%
2019/11/21	1	97.10	0	0.00	97.20	1	4,273	0.02%
2019/11/20	0	0.00	2	96.60	97.00	-2	4,230	-0.05%
2019/11/19	2	96.60	0	0.00	95.70	2	4,202	0.05%
2019/11/18	1	96.00	1	96.80	96.80	0	4,191	0.00%
2019/11/15	1	95.70	4.3	96.72	96.00	-3.3	4,205	-0.08%
2019/11/14	0	0.00	6	94.97	94.70	-6	4,156	-0.14%
2019/11/13	1	94.20	0	0.00	94.40	1	4,144	0.02%
2019/11/12	1	94.70	0.4	94.70	94.80	0.6	4,142	0.01%
2019/11/11	1.2	94.38	1	95.80	94.70	0.2	4,126	0.00%
2019/11/06	9.2	95.09	1	96.30	94.70	8.2	4,092	0.20%
2019/11/05	3	97.57	2	96.80	97.40	1	4,063	0.02%
2019/11/04	0	0.00	2	97.15	97.50	-2	3,995	-0.05%
2019/11/01	2	94.65	0	0.00	95.00	2	3,946	0.05%
2019/10/31	0	0.00	1	95.70	96.00	-1	3,977	-0.03%
2019/10/30	1	94.80	1	95.70	95.00	0	4,033	0.00%
2019/10/29	0	0.00	1	94.90	95.00	-1	4,016	-0.02%
2019/10/28	2.2	93.91	0	0.00	94.50	2.2	4,030	0.05%
2019/10/25	5	95.40	5	95.60	95.80	0	4,048	0.00%
2019/10/24	4	95.23	3	95.23	95.40	1	3,989	0.03%
2019/10/23	8	94.53	7	94.20	95.50	1	3,932	0.03%
2019/10/22	0	0.00	1	87.70	87.90	-1	3,893	-0.03%
2019/10/21	2	86.75	0	0.00	86.50	2	3,889	0.05%
2019/10/16	1	87.60	0	0.00	88.00	1	3,806	0.03%
2019/10/09	1	87.70	1	88.90	87.30	0	3,760	0.00%
2019/10/08	1	87.60	0	0.00	88.00	1	3,698	0.03%
2019/10/07	0	0.00	1	87.40	87.50	-1	3,680	-0.03%
2019/10/04	1	86.10	2	87.95	86.00	-1	3,702	-0.03%
2019/10/03	1	85.30	0	0.00	85.60	1	3,617	0.03%
2019/09/25	0	0.00	52	87.73	87.80	-52	3,433	-1.51%
2019/09/24	0	0.00	4.1	87.00	87.50	-4.1	3,424	-0.12%
2019/09/23	2	85.45	0	0.00	85.40	2	3,375	0.06%
2019/09/20	1	85.50	1	86.90	85.90	0	3,396	0.00%
2019/09/19	2	85.20	10.6	85.72	86.10	-8.6	3,372	-0.25%
2019/09/18	10	84.99	101	85.67	84.70	-91	3,311	-2.75%	大賣/
2019/09/17	0	0.00	5	85.00	85.00	-5	3,189	-0.16%
2019/09/11	1	83.30	1	83.70	84.20	0	3,186	0.00%
2019/09/10	0	0.00	1	84.40	84.20	-1	3,131	-0.03%
2019/09/09	1	82.90	0	0.00	83.20	1	3,035	0.03%
2019/09/06	0	0.00	1	81.20	81.50	-1	2,953	-0.03%
2019/09/05	1	77.70	50	78.02	78.90	-49	2,800	-1.75%
2019/09/04	0	0.00	1	77.50	77.40	-1	2,749	-0.04%
2019/08/30	0	0.00	6	74.65	75.10	-6	2,691	-0.22%
2019/08/27	5	73.60	0	0.00	73.60	5	2,676	0.19%
2019/08/26	1	73.40	0	0.00	73.00	1	2,649	0.04%
2019/08/23	0	0.00	1	74.60	75.10	-1	2,646	-0.04%
2019/08/22	0	0.00	1	75.10	74.80	-1	2,647	-0.04%
2019/08/21	0	0.00	1	74.80	74.00	-1	2,667	-0.04%
2019/08/20	1	74.40	10	74.60	74.40	-9	2,660	-0.34%
2019/08/16	10	72.00	0	0.00	72.00	10	2,679	0.37%
2019/08/15	0	0.00	1	72.10	71.90	-1	2,666	-0.04%
2019/08/14	1	73.90	0	0.00	73.30	1	2,670	0.04%
2019/08/13	1	73.50	0	0.00	73.40	1	2,658	0.04%
2019/08/05	1	76.10	0	0.00	76.30	1	2,641	0.04%
2019/08/01	1	79.00	7	79.97	79.60	-6	2,602	-0.23%
2019/07/31	6.1	84.84	1	85.20	85.60	5.1	2,519	0.20%
2019/07/30	1	85.00	1	85.80	84.70	0	2,446	0.00%
2019/07/26	1	85.60	2	86.25	86.10	-1	2,381	-0.04%
2019/07/25	4	87.08	1	87.20	87.00	3	2,353	0.13%
2019/07/24	2	86.25	6	86.33	87.20	-4	2,289	-0.17%
2019/07/22	2	80.10	1.5	80.33	80.20	0.5	2,140	0.02%
2019/07/19	1	80.20	3	79.50	79.60	-2	2,178	-0.09%
2019/07/18	2	79.20	0	0.00	78.90	2	2,250	0.09%
2019/07/16	1	80.60	3	80.47	80.50	-2	2,311	-0.09%
2019/07/15	3	78.30	0	0.00	78.30	3	2,275	0.13%
2019/07/12	1	78.20	1	78.20	78.50	0	2,314	0.00%
2019/07/10	1	79.10	3	77.47	79.20	-2	2,334	-0.09%
2019/07/09	1	76.20	0	0.00	76.40	1	2,323	0.04%
2019/07/08	2	76.70	0	0.00	77.00	2	2,370	0.08%
2019/07/05	0	0.00	1	77.90	78.00	-1	2,422	-0.04%
2019/07/04	1	77.70	2	78.10	77.90	-1	2,489	-0.04%
2019/07/03	1	77.80	0	0.00	78.10	1	2,504	0.04%
2019/07/02	1	77.80	0	0.00	78.30	1	2,534	0.04%
2019/05/31	0	0.00	2	73.70	74.30	-2	3,040	-0.07%
2019/05/27	1	72.60	0	0.00	72.60	1	3,106	0.03%
2019/05/23	0	0.00	1	74.00	74.00	-1	3,150	-0.03%
2019/05/22	1	74.10	0	0.00	74.00	1	3,151	0.03%
2019/05/21	0	0.00	2	75.10	74.60	-2	3,206	-0.06%
2019/05/17	0	0.00	1	74.30	74.10	-1	3,265	-0.03%
2019/05/16	2	74.60	1	75.50	74.10	1	3,303	0.03%
2019/05/15	0	0.00	2	75.35	75.40	-2	3,362	-0.06%
2019/05/10	2	76.70	0	0.00	76.00	2	3,530	0.06%
2019/05/09	1	76.20	1	77.30	76.50	0	3,539	0.00%
2019/05/08	2	76.15	5	76.60	76.60	-3	3,534	-0.08%
2019/05/07	0	0.00	10	76.66	77.30	-10	3,557	-0.28%
2019/05/06	1	76.20	2	76.30	75.80	-1	3,589	-0.03%
2019/05/03	1	77.60	0	0.00	77.60	1	3,555	0.03%
2019/05/02	0	0.00	2	77.40	77.00	-2	3,539	-0.06%
2019/04/30	0	0.00	1	76.40	77.00	-1	3,525	-0.03%
2019/04/29	0	0.00	5	76.16	76.00	-5	3,505	-0.14%
2019/04/26	1	75.10	3	76.03	76.00	-2	3,504	-0.06%
2019/04/25	0	0.00	2	75.50	75.60	-2	3,494	-0.06%
2019/04/24	1	74.50	0	0.00	74.20	1	3,478	0.03%
2019/04/23	1	74.90	0	0.00	75.00	1	3,425	0.03%
2019/04/19	0	0.00	3	75.00	74.80	-3	3,381	-0.09%
2019/04/18	2	74.50	1	74.70	74.40	1	3,377	0.03%
2019/04/17	2	75.20	2	75.15	75.80	0	3,350	0.00%
2019/04/16	1	75.30	1	75.40	75.40	0	3,338	0.00%
2019/04/15	0	0.00	1	74.30	74.10	-1	3,340	-0.03%
2019/04/12	1	73.70	0	0.00	73.90	1	3,339	0.03%
2019/04/11	1	73.60	1	74.40	74.00	0	3,281	0.00%
2019/04/10	11	74.87	0	0.00	75.00	11	3,213	0.34%
2019/04/09	1	75.80	9	76.21	76.40	-8	3,145	-0.25%
2019/04/03	1	75.20	2	75.20	76.00	-1	3,104	-0.03%
2019/04/02	0	0.00	2	75.05	75.20	-2	3,071	-0.07%
2019/04/01	16	75.30	4	74.75	75.10	12	3,013	0.40%
2019/03/29	1	71.90	4	72.68	72.80	-3	2,882	-0.10%
2019/03/28	5	72.10	1	72.10	71.80	4	2,862	0.14%
2019/03/27	2	71.55	2	71.90	72.00	0	2,841	0.00%
2019/03/26	3	72.33	16	72.41	72.10	-13	2,828	-0.46%
2019/03/25	0	0.00	1	72.40	72.00	-1	2,855	-0.04%
2019/03/22	1	73.40	100	73.05	73.10	-99	2,854	-3.47%
2019/03/21	1	72.20	0	0.00	72.30	1	2,892	0.03%
2019/03/20	2	71.65	24	72.18	71.80	-22	2,887	-0.76%
2019/03/19	3	72.17	9	72.52	72.00	-6	2,875	-0.21%
2019/03/18	1	71.80	1	72.10	72.40	0	2,845	0.00%
2019/03/15	0	0.00	3	71.63	71.60	-3	2,829	-0.11%
2019/03/14	1	70.20	0	0.00	70.20	1	2,759	0.04%
2019/03/13	1	70.40	1	70.40	70.50	0	2,762	0.00%
2019/03/12	1	70.10	0	0.00	70.10	1	2,762	0.04%
2019/03/11	1	70.20	0	0.00	70.00	1	2,762	0.04%
2019/03/07	1.2	71.28	0	0.00	71.10	1.2	2,805	0.04%
2019/03/06	0	0.00	51	71.84	72.10	-51	2,835	-1.80%
2019/03/05	1	71.10	0	0.00	71.40	1	2,849	0.04%
2019/03/04	1	71.10	7	71.63	71.70	-6	2,860	-0.21%
2019/02/27	2	71.35	0	0.00	71.60	2	2,855	0.07%
2019/02/26	0	0.00	1	72.90	72.90	-1	2,820	-0.04%
2019/02/25	0	0.00	2	72.00	72.70	-2	2,750	-0.07%
2019/02/21	5	71.30	0	0.00	71.60	5	2,700	0.19%
2019/02/19	4	70.73	0	0.00	71.10	4	2,642	0.15%
2019/02/18	1	69.90	1	70.50	70.00	0	2,609	0.00%
2019/02/15	0	0.00	101	70.36	70.00	-101	2,571	-3.93%	大賣/鉅額交易
2019/02/14	1	69.30	2	70.10	69.50	-1	2,543	-0.04%
2019/02/13	0	0.00	1	68.70	68.60	-1	2,488	-0.04%
2019/02/12	2	67.75	0	0.00	67.90	2	2,451	0.08%
2019/02/11	4	67.73	1	67.90	67.70	3	2,410	0.12%
2019/01/30	2	70.65	0	0.00	70.70	2	2,314	0.09%
2019/01/29	0	71.20	0	0.00	71.40	0	2,317	0.00%
2019/01/28	0	71.50	0	0.00	71.60	0	2,299	0.00%
2019/01/25	15	69.80	2	69.70	70.20	13	2,288	0.57%
2019/01/24	1	68.80	4	68.83	68.60	-3	2,274	-0.13%
2019/01/23	0	0.00	1	68.60	68.60	-1	2,329	-0.04%
2019/01/22	0	68.20	0	0.00	68.50	0	2,403	0.00%
2019/01/21	2	68.10	1	68.00	68.00	1	2,439	0.04%
2019/01/17	1	67.80	0	0.00	68.90	1	2,523	0.04%
2019/01/15	0	0.00	1	67.90	68.10	-1	2,570	-0.04%
2019/01/11	1	67.50	9	67.54	67.70	-8	2,588	-0.31%
2019/01/10	0	66.70	0	0.00	66.50	0	2,596	0.00%
2019/01/09	0	0.00	1	66.20	66.40	-1	2,590	-0.04%
2019/01/08	7	65.04	0	0.00	64.60	7	2,596	0.27%
2019/01/07	5	65.10	8	65.93	66.40	-3	2,611	-0.11%
2019/01/04	2	64.50	0	0.00	64.10	2	2,668	0.07%
2019/01/03	0	0.00	4	66.35	66.20	-4	2,751	-0.15%
2019/01/02	0	0.00	1	66.30	66.20	-1	2,787	-0.04%
2018/12/28	0	0.00	1	66.40	66.10	-1	2,820	-0.04%
2018/12/27	1	66.80	1	67.20	66.20	0	2,845	0.00%
2018/12/25	2	65.70	0	0.00	66.30	2	2,852	0.07%
2018/12/24	0	0.00	2	66.45	66.80	-2	2,867	-0.07%
2018/12/21	1	65.10	0	0.00	65.90	1	2,889	0.03%
2018/12/19	3	65.73	1	66.60	65.40	2	2,858	0.07%
2018/12/18	8	66.10	0	0.00	65.60	8	2,841	0.28%
2018/12/17	0	0.00	1	67.50	67.00	-1	2,831	-0.04%
2018/12/14	4	67.60	0	0.00	67.70	4	2,822	0.14%
2018/12/13	0	0.00	3	70.70	70.70	-3	2,718	-0.11%
2018/12/12	0	0.00	3	70.33	70.40	-3	2,702	-0.11%
2018/12/11	6	69.12	0	0.00	68.90	6	2,688	0.22%
2018/12/10	0	0.00	2	70.70	70.10	-2	2,682	-0.07%
2018/12/06	1	71.80	0	0.00	70.30	1	2,677	0.04%
2018/12/05	1	73.30	0	0.00	73.10	1	2,647	0.04%
2018/12/04	1	74.50	0	0.00	74.90	1	2,645	0.04%
2018/12/03	0	0.00	1	75.40	75.30	-1	2,623	-0.04%
2018/11/30	1	72.70	2	73.70	72.30	-1	2,592	-0.04%
2018/11/29	2	72.85	5	72.80	72.50	-3	2,547	-0.12%
2018/11/28	1	72.90	1	73.70	74.20	0	2,494	0.00%
2018/11/27	5	71.70	0	0.00	72.80	5	2,475	0.20%
2018/11/26	0	0.00	7	71.04	71.10	-7	2,486	-0.28%
2018/11/23	2	68.85	0	0.00	68.80	2	2,493	0.08%
2018/11/20	2	69.55	0	0.00	69.00	2	2,517	0.08%
2018/11/19	0	0.00	2	70.65	70.90	-2	2,513	-0.08%
2018/11/16	1	69.10	0	0.00	69.50	1	2,522	0.04%
2018/11/14	0	0.00	1	69.70	69.00	-1	2,499	-0.04%
2018/11/13	1	66.40	1	67.40	68.50	0	2,502	0.00%
2018/11/12	2	69.50	4	71.52	69.90	-2	2,476	-0.08%
2018/11/08	1	68.40	1	69.10	68.10	0	2,450	0.00%
2018/11/07	0	0.00	1	68.30	68.20	-1	2,437	-0.04%
2018/11/06	4	67.60	0	0.00	67.10	4	2,419	0.17%
2018/11/05	51	68.45	0	0.00	68.80	51	2,384	2.14%
2018/11/02	0	0.00	2	69.15	69.20	-2	2,373	-0.08%
2018/11/01	1	67.20	2	67.65	67.50	-1	2,352	-0.04%
2018/10/31	0	0.00	6	66.80	67.60	-6	2,315	-0.26%
2018/10/30	132	64.75	0	0.00	63.80	132	2,253	5.86%	大買/鉅額交易
2018/10/26	2	67.20	0	0.00	66.40	2	2,139	0.09%
2018/10/25	3	67.73	1	67.90	67.90	2	2,109	0.09%
2018/10/24	1	71.30	6	71.83	71.20	-5	2,052	-0.24%
2018/10/18	0	0.00	1	70.50	69.60	-1	2,204	-0.05%
2018/10/15	0	72.00	0	0.00	69.50	0	2,247	0.00%
2018/10/11	354	69.06	0	0.00	69.40	354	2,163	16.36%	大買/鉅額交易
2018/10/09	0	0.00	1	78.60	76.40	-1	2,069	-0.05%
2018/10/08	1	78.30	0	0.00	77.60	1	2,036	0.05%
2018/10/05	0	0.00	2	80.90	79.70	-2	2,019	-0.10%
2018/10/04	10	81.72	0	0.00	81.00	10	2,004	0.50%
2018/10/02	22	82.36	0	0.00	82.00	22	2,016	1.09%
2018/09/28	1	83.30	0	0.00	83.30	1	2,032	0.05%
2018/09/25	0	0.00	1	84.20	83.70	-1	2,124	-0.05%
2018/09/21	2	83.40	1	83.10	82.90	1	2,115	0.05%
2018/09/20	2	84.30	0	0.00	84.00	2	2,117	0.09%
2018/09/19	1	85.60	0	0.00	86.10	1	2,119	0.05%
2018/09/14	0	0.00	1	85.60	85.80	-1	2,176	-0.05%
2018/09/12	1	84.10	0	0.00	84.20	1	2,292	0.04%
2018/09/10	50	84.83	1	85.10	84.50	49	2,318	2.11%
2018/09/07	2	85.75	0	0.00	85.40	2	2,346	0.09%
2018/09/05	0	0.00	1	87.40	87.40	-1	2,346	-0.04%
2018/09/04	0	0.00	2	88.55	88.60	-2	2,344	-0.09%
2018/09/03	4	88.38	0	0.00	87.40	4	2,343	0.17%
2018/08/31	2	88.15	1	90.40	91.10	1	2,326	0.04%
2018/08/30	0	0.00	1	89.70	89.90	-1	2,282	-0.04%
2018/08/28	0	0.00	4	88.65	88.90	-4	2,339	-0.17%
2018/08/27	0	0.00	1	87.80	88.20	-1	2,347	-0.04%
2018/08/24	2	86.65	0	0.00	86.40	2	2,349	0.09%
2018/08/23	0	0.00	4	87.40	87.60	-4	2,379	-0.17%
2018/08/21	0	0.00	1	85.20	85.70	-1	2,386	-0.04%
2018/08/20	1	83.40	0	0.00	84.70	1	2,381	0.04%
2018/08/17	3	85.23	1	85.90	84.80	2	2,382	0.08%
2018/08/15	1	85.20	1	85.80	85.30	0	2,404	0.00%
2018/08/14	0	0.00	3	86.37	86.70	-3	2,417	-0.12%
2018/08/13	3	86.07	0	0.00	84.70	3	2,421	0.12%
2018/08/10	0	0.00	2	87.55	87.10	-2	2,439	-0.08%
2018/08/09	1	86.70	0	0.00	86.70	1	2,449	0.04%
2018/08/06	3	87.30	0	0.00	87.00	3	2,448	0.12%
2018/08/03	1	86.80	3	88.00	87.10	-2	2,463	-0.08%
2018/08/02	0	0.00	5	87.54	87.70	-5	2,491	-0.20%
2018/08/01	0	0.00	2	87.10	87.60	-2	2,501	-0.08%
2018/07/31	3	86.03	1	86.80	86.50	2	2,507	0.08%
2018/07/30	2	90.25	6	91.03	91.20	-4	2,471	-0.16%
2018/07/27	1	89.90	2	90.65	90.50	-1	2,449	-0.04%
2018/07/26	1	90.00	1	91.50	90.00	0	2,432	0.00%
2018/07/25	2	90.30	1	91.70	90.00	1	2,377	0.04%
2018/07/24	3	87.50	0	0.00	88.00	3	2,217	0.14%
2018/07/23	2	87.00	2	87.90	88.10	0	2,208	0.00%
2018/07/19	2	87.55	0	0.00	87.10	2	2,346	0.09%
2018/07/18	0	0.00	1	88.40	88.30	-1	2,357	-0.04%
2018/07/17	0	0.00	1	88.00	86.80	-1	2,354	-0.04%
2018/07/16	2	87.45	0	0.00	87.30	2	2,356	0.08%
2018/07/13	0	0.00	1	88.90	88.70	-1	2,388	-0.04%
2018/07/12	0	0.00	2	86.90	87.00	-2	2,381	-0.08%
2018/07/06	2	82.20	3	82.80	83.10	-1	2,367	-0.04%
2018/07/05	1	81.60	5	82.40	81.80	-4	2,375	-0.17%
2018/06/29	0	0.00	1	87.60	88.50	-1	2,326	-0.04%
2018/06/28	1	85.50	0	0.00	85.50	1	2,279	0.04%
2018/06/27	1	85.80	0	0.00	86.90	1	2,268	0.04%
2018/06/22	0	0.00	1	88.10	87.70	-1	2,260	-0.04%
2018/06/21	2	87.65	0	0.00	87.80	2	2,200	0.09%
2018/06/15	5	90.70	0	0.00	90.30	5	2,147	0.23%
2018/06/12	1	91.20	0	0.00	91.10	1	2,138	0.05%
2018/06/08	3	92.33	0	0.00	92.00	3	2,181	0.14%
2018/06/06	0	0.00	2	91.95	93.00	-2	2,230	-0.09%
2018/06/05	6	90.77	0	0.00	90.40	6	2,198	0.27%
2018/06/04	1	91.20	0	0.00	92.60	1	2,138	0.05%
2018/06/01	0	0.00	2	91.35	91.90	-2	2,114	-0.09%
2018/05/31	1	89.40	1	90.20	89.40	0	2,105	0.00%
2018/05/30	1	89.20	0	0.00	88.60	1	2,066	0.05%
2018/05/29	1	90.40	1	91.50	91.20	0	2,071	0.00%
2018/05/28	1	90.90	0	0.00	91.00	1	2,129	0.05%
2018/05/24	0	0.00	1	90.60	91.40	-1	2,163	-0.05%
2018/05/23	1	88.60	1	89.80	89.60	0	2,180	0.00%
2018/05/22	0	0.00	2	89.50	89.70	-2	2,216	-0.09%
2018/05/21	1	87.90	0	0.00	88.30	1	2,232	0.04%
2018/05/18	1	87.30	1	87.00	87.30	0	2,230	0.00%
2018/05/09	0	0.00	1	87.70	88.00	-1	2,505	-0.04%
2018/05/04	1	85.10	1	86.10	86.10	0	2,701	0.00%
2018/05/02	0	0.00	1	86.80	86.50	-1	2,743	-0.04%
2018/04/27	1	85.20	1	86.20	85.80	0	2,768	0.00%
2018/04/26	3	86.30	2	86.35	85.70	1	2,751	0.04%
2018/04/25	2	87.60	135	88.26	88.90	-133	2,678	-4.96%	大賣/鉅額交易
2018/04/24	2	93.70	2	94.05	93.50	0	2,621	0.00%
2018/04/23	6	92.72	0	0.00	92.00	6	2,642	0.23%
2018/04/20	11	94.10	0	0.00	93.20	11	2,685	0.41%
2018/04/19	7	95.76	1	95.90	96.10	6	2,691	0.22%
2018/04/18	0	0.00	1	94.90	94.80	-1	2,750	-0.04%
2018/04/17	0	0.00	34	94.58	94.80	-34	2,759	-1.23%
2018/04/16	12	94.00	1	94.60	93.70	11	2,762	0.40%
2018/04/13	2	94.00	67	94.40	94.80	-65	2,821	-2.30%
2018/04/11	1	94.20	57	94.57	95.00	-56	2,825	-1.98%
2018/04/10	0	0.00	5	93.50	94.00	-5	2,798	-0.18%
2018/04/09	12	90.41	0	0.00	91.10	12	2,768	0.43%
2018/04/03	46	90.26	0	0.00	90.80	46	2,742	1.68%
2018/04/02	35	91.61	0	0.00	91.40	35	2,743	1.28%
2018/03/30	15	91.33	0	0.00	91.20	15	2,756	0.54%
2018/03/29	15	90.43	0	0.00	90.90	15	2,754	0.54%
2018/03/28	16	91.01	0	0.00	90.80	16	2,732	0.59%
2018/03/27	0	0.00	1	92.80	92.60	-1	2,724	-0.04%
2018/03/26	31	90.26	0	0.00	90.50	31	2,717	1.14%
2018/03/23	33	90.19	0	0.00	90.70	33	2,736	1.21%
2018/03/22	2	92.30	0	0.00	92.00	2	2,721	0.07%
2018/03/21	4	93.15	0	0.00	92.80	4	2,732	0.15%
2018/03/19	1	93.10	1	94.00	94.00	0	2,737	0.00%
2018/03/16	3	93.47	2	94.25	94.30	1	2,732	0.04%
2018/03/15	0	0.00	5	95.00	94.80	-5	2,721	-0.18%
2018/03/14	1	93.70	0	0.00	94.30	1	2,718	0.04%
2018/03/13	0	0.00	13.1	93.08	94.90	-13.1	2,694	-0.48%
2018/03/12	0	0.00	30	92.60	92.50	-30	2,659	-1.13%
2018/03/09	30	91.50	11	91.56	91.50	19	2,663	0.71%
2018/03/08	10	90.80	0	0.00	90.50	10	2,714	0.37%
2018/03/07	1	90.80	1	90.60	90.10	0	2,721	0.00%
2018/03/06	3	89.67	3	90.20	90.10	0	2,768	0.00%
2018/03/05	0	0.00	1	89.10	89.10	-1	2,811	-0.04%
2018/03/02	1	88.20	0	0.00	88.20	1	2,810	0.04%
2018/02/27	12	91.09	21	91.73	90.60	-9	2,728	-0.33%
2018/02/09	30	87.97	0	0.00	89.20	30	2,631	1.14%
2018/02/08	3	90.97	2	91.60	91.60	1	2,598	0.04%
2018/02/06	1.1	90.14	1	90.60	91.00	0.1	2,556	0.00%
2018/02/02	2	95.40	6	95.20	95.20	-4	2,477	-0.16%
2018/02/01	0	0.00	4	96.85	97.00	-4	2,465	-0.16%
2018/01/31	0	0.00	6	95.37	94.80	-6	2,358	-0.25%
2018/01/30	0.2	91.80	1	93.40	92.20	-0.8	2,223	-0.04%
2018/01/29	0	0.00	3	92.37	92.40	-3	2,169	-0.14%
2018/01/26	1	89.80	1	90.80	90.90	0	2,126	0.00%
2018/01/25	0	0.00	6	91.02	91.00	-6	2,114	-0.28%
2018/01/24	1	89.10	1	89.90	89.70	0	2,099	0.00%
2018/01/23	2.3	89.02	0	0.00	88.80	2.3	2,110	0.11%
2018/01/19	1	88.30	0	0.00	88.80	1	2,081	0.05%
2018/01/15	6	89.00	0	0.00	89.60	6	2,102	0.29%
2018/01/12	4.2	89.54	1	90.80	89.40	3.2	2,109	0.15%
2018/01/11	1	89.40	0	0.00	90.00	1	2,015	0.05%
2018/01/10	2.2	90.52	0	0.00	90.60	2.2	2,049	0.11%
2018/01/09	1	91.60	3	91.83	91.90	-2	2,075	-0.10%
2018/01/03	0	0.00	2	88.85	89.10	-2	2,160	-0.09%