佐登-KY (4190)-統一券商分點個股進出

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

佐登-KY

(4190)

可現股當沖

股價
50.2
漲跌
▼1.2
漲幅
-2.33%
成交量
411張
產業
上市生技醫療類股
121人加入追蹤

立即追蹤
本地時間:13:30

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

佐登-KY (4190)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/11/22	1	50.20	304.6	50.53	50.20	-303.6	129	-235.07%	大賣/鉅額交易
2024/11/21	0	0.00	180	50.74	51.40	-180	125	-143.75%	大賣/鉅額交易
2024/11/15	0.1	48.80	0	0.00	48.45	0.1	120	0.08%
2024/11/08	0	0.00	180	51.58	52.00	-180	118	-152.05%	大賣/鉅額交易
2024/11/06	0.2	51.50	0	51.70	51.40	0.1	115	0.13%
2024/11/04	0	0.00	0	51.90	51.50	0	119	-0.02%
2024/11/01	1	52.50	0	0.00	53.30	1	121	0.82%
2024/10/30	3	56.00	0	0.00	53.90	3	120	2.48%
2024/10/29	16	55.31	0	0.00	56.10	16	120	13.29%
2024/10/28	11.1	55.76	99	56.88	56.90	-88	119	-73.78%
2024/10/25	4	56.65	146	56.93	56.20	-142	114	-123.73%	大賣/鉅額交易
2024/10/24	8	54.75	0	0.00	55.20	8	106	7.49%
2024/10/22	0	0.00	0.1	55.98	56.30	-0.1	103	-0.07%
2024/10/21	0.1	56.30	46.7	54.55	55.80	-46.6	102	-45.38%
2024/10/18	55.7	56.65	8	55.00	56.20	47.7	96	49.36%
2024/10/14	0.2	51.03	0	0.00	51.00	0.2	72	0.23%
2024/10/07	0.2	50.00	0	0.00	49.90	0.2	53	0.37%
2024/10/04	0.1	49.90	0	0.00	49.85	0.1	54	0.25%
2024/09/30	0	51.20	0	0.00	50.10	0	56	0.00%
2024/09/26	0.1	47.95	0	0.00	47.95	0.1	55	0.18%
2024/09/24	0.1	47.51	0	0.00	47.30	0.1	59	0.17%
2024/09/18	0	0.00	0	48.95	46.90	0	61	0.00%
2024/09/10	0	47.05	0	0.00	46.50	0	97	0.04%
2024/09/09	0	47.05	0	0.00	46.75	0	102	0.02%
2024/09/06	0.2	47.50	0	0.00	47.20	0.2	104	0.19%
2024/09/05	0.1	48.20	0.1	48.20	47.50	0	106	0.00%
2024/09/04	1.1	46.40	1	47.32	47.15	0.1	106	0.05%
2024/09/03	0	48.80	0	0.00	48.60	0	106	0.04%
2024/08/30	0.1	49.50	0	0.00	49.20	0.1	106	0.09%
2024/08/27	0.1	49.75	0	0.00	49.15	0.1	106	0.13%
2024/08/26	0.1	49.70	0	0.00	49.50	0.1	106	0.09%
2024/08/23	1	49.40	1	49.89	49.75	0	106	0.00%
2024/08/22	0.2	48.22	0.1	48.50	48.15	0.1	104	0.12%
2024/08/21	1.1	48.11	0.2	48.45	48.50	0.9	107	0.82%
2024/08/19	0.1	48.54	0	0.00	48.25	0.1	115	0.06%
2024/08/16	0.1	48.55	0	0.00	48.25	0.1	118	0.08%
2024/08/15	0.1	48.50	0	0.00	48.05	0.1	119	0.04%
2024/08/12	1	47.90	1	48.20	47.95	0	121	0.00%
2024/08/09	1	48.20	0.6	48.54	47.95	0.4	121	0.30%
2024/08/08	1	48.00	1	48.34	47.95	0	122	0.00%
2024/08/07	1.3	47.72	1	48.43	48.05	0.3	124	0.21%
2024/08/06	1	46.40	1	47.73	46.20	0	124	0.03%
2024/08/05	1	47.09	1	49.62	45.85	0	123	0.02%
2024/07/31	0	0.00	1	46.50	46.70	-1	121	-0.82%
2024/07/26	0	0.00	2	47.60	47.90	-2	129	-1.55%
2024/07/19	1	49.65	1	49.97	49.10	0	129	0.00%
2024/07/18	0	0.00	1	50.00	49.95	-1	129	-0.77%
2024/07/16	2	50.20	0	0.00	50.20	2	130	1.54%
2024/07/11	1	50.70	2	51.10	51.00	-1	131	-0.76%
2024/07/01	0	0.00	1	51.70	51.70	-1	130	-0.77%
2024/06/28	1	51.70	0	0.00	51.70	1	130	0.77%
2024/06/25	0	51.00	0	0.00	50.80	0	140	0.00%
2024/06/21	2	50.10	0	0.00	50.00	2	140	1.43%
2024/06/20	1	50.70	0	0.00	50.70	1	139	0.72%
2024/06/18	1	51.40	2	52.70	51.30	-1	139	-0.71%
2024/06/17	1.2	51.33	3	49.47	52.60	-1.8	135	-1.33%
2024/06/03	0	0.00	3	46.80	46.80	-3	107	-2.78%
2024/05/30	4	47.36	0	0.00	47.40	4	108	3.68%
2024/05/14	0	0.00	10	49.30	49.30	-10	94	-10.59%
2024/05/13	0	0.00	0	50.70	50.00	0	92	0.00%
2024/05/03	0	0.00	1	52.00	52.50	-1	83	-1.20%
2024/05/02	1	53.20	0	0.00	52.50	1	81	1.23%
2024/04/24	0	50.70	0	0.00	50.50	0	75	0.04%
2024/04/23	0	50.90	10	49.75	50.10	-10	77	-12.82%
2024/04/16	10	50.30	10	50.52	50.50	0	77	0.00%
2024/04/15	0	50.90	1	51.00	50.50	-1	76	-1.31%
2024/04/11	1	53.00	0	0.00	52.00	1	75	1.32%
2024/04/08	0	54.00	0	0.00	52.60	0	76	0.00%
2024/04/03	0	53.50	0	0.00	52.70	0	76	0.00%
2024/03/29	0	54.00	0	0.00	55.30	0	70	0.00%
2024/03/19	0	52.00	0	0.00	51.90	0	67	0.00%
2024/03/18	0	53.30	0	0.00	52.00	0	68	0.00%
2024/03/12	0	54.50	0	0.00	54.10	0	76	0.00%
2024/03/11	0	54.60	0	0.00	54.10	0	77	0.00%
2024/03/08	0	53.28	0	0.00	52.60	0	75	0.01%
2024/02/20	0	0.00	2	56.75	57.10	-2	76	-2.62%
2024/01/25	0	0.00	2	57.10	56.80	-2	81	-2.45%
2024/01/24	0	0.00	3	56.50	57.10	-3	81	-3.67%
2024/01/23	0	0.00	3	56.30	56.10	-3	81	-3.69%
2024/01/09	0	0.00	1	56.70	56.60	-1	80	-1.24%
2023/11/21	0	0.00	5	63.70	63.70	-5	69	-7.18%
2023/11/13	5	61.10	0	0.00	61.10	5	76	6.50%
2023/09/04	1	69.70	1	69.50	69.40	0	299	0.00%
2023/08/28	0	0.00	1	68.30	68.40	-1	327	-0.31%
2023/08/11	0	0.00	2	72.40	71.90	-2	352	-0.57%
2023/08/09	0	0.00	2	73.05	72.20	-2	361	-0.55%
2023/07/27	1	77.00	1	77.70	77.80	0	447	0.00%
2023/07/26	0	0.00	1	76.30	76.70	-1	452	-0.22%
2023/07/25	1	76.80	0	0.00	76.80	1	452	0.22%
2023/07/14	0	0.00	1	81.10	80.80	-1	527	-0.19%
2023/07/13	0	0.00	2	80.90	79.60	-2	542	-0.37%
2023/07/11	3	82.63	1	82.90	82.80	2	560	0.36%
2023/06/16	2	89.20	1	88.70	88.70	1	717	0.14%
2023/06/15	15	88.59	16	86.68	88.80	-1	708	-0.14%
2023/06/14	1	82.20	3	81.00	82.80	-2	697	-0.29%
2023/06/08	1	83.00	4	83.05	81.80	-3	792	-0.38%
2023/06/07	1	83.90	4	84.23	84.20	-3	820	-0.37%
2023/06/06	4	82.98	0	0.00	83.30	4	813	0.49%
2023/05/26	0	0.00	1	80.60	79.10	-1	803	-0.12%
2023/05/25	2	81.55	0	0.00	81.00	2	806	0.25%
2023/05/24	0	0.00	11	82.00	82.00	-11	825	-1.33%
2023/05/23	1	82.30	0	0.00	81.60	1	827	0.12%
2023/05/22	1	81.70	0	0.00	81.60	1	833	0.12%
2023/05/19	0	0.00	10	81.30	81.30	-10	845	-1.18%
2023/05/18	1	81.70	2	81.40	80.90	-1	841	-0.12%
2023/05/16	0	0.00	2	81.25	81.40	-2	835	-0.24%
2023/05/15	1	83.80	0	0.00	80.90	1	831	0.12%
2023/05/12	2	82.65	0	0.00	82.30	2	824	0.24%
2023/05/11	12	86.30	17	88.38	85.90	-5	806	-0.62%
2023/05/10	5	91.00	0	0.00	89.20	5	790	0.63%
2023/05/09	1	92.60	0	0.00	91.80	1	782	0.13%
2023/05/08	0	0.00	1	97.30	95.30	-1	778	-0.13%
2023/05/05	8	96.19	10	97.50	96.70	-2	774	-0.26%
2023/05/04	17	94.73	1	94.60	94.60	16	759	2.11%
2023/05/03	6	91.52	0	0.00	91.10	6	750	0.80%
2023/05/02	0	0.00	2	93.45	93.10	-2	747	-0.27%
2023/04/28	1	94.90	1	94.40	93.30	0	745	0.00%
2023/04/27	23	93.38	0	0.00	93.00	23	743	3.09%
2023/04/26	0	0.00	25	95.50	95.50	-25	740	-3.38%
2023/04/25	11	95.53	0	0.00	95.50	11	735	1.50%
2023/04/24	0	0.00	0.3	96.10	98.10	-0.3	727	-0.04%
2023/04/21	114	98.52	53	98.21	97.20	61	731	8.34%	大買/
2023/04/20	26	102.92	18	102.23	103.00	8	714	1.12%
2023/04/19	11	103.91	4	102.25	104.00	7	687	1.02%
2023/04/18	6	99.70	9	99.20	100.00	-3	665	-0.45%
2023/04/17	2	98.75	14	97.67	98.50	-12	651	-1.84%
2023/04/14	13	96.17	0	0.00	95.00	13	638	2.04%
2023/04/13	1	94.30	51	95.13	94.50	-50	629	-7.95%
2023/04/12	8	96.19	0	0.00	96.00	8	622	1.28%
2023/04/11	5	97.50	4	96.60	98.10	1	609	0.16%
2023/04/10	7.3	96.90	79	96.54	97.50	-71.7	630	-11.38%
2023/04/07	30	93.82	77	93.02	93.40	-47	619	-7.59%
2023/04/06	22	94.14	5	93.02	92.00	17	613	2.77%
2023/03/31	5	93.68	2	93.10	93.60	3	605	0.50%
2023/03/30	4	93.20	36	93.59	93.30	-32	601	-5.32%
2023/03/29	5	92.16	29	92.20	92.10	-24	593	-4.04%
2023/03/27	27	95.21	22	93.91	92.20	5	586	0.85%
2023/03/24	59	91.68	80	92.12	93.30	-21	550	-3.82%
2023/03/23	10	87.81	23	87.40	87.40	-13	520	-2.50%
2023/03/20	0	0.00	1	84.60	84.10	-1	513	-0.19%
2023/03/17	13	84.03	5	83.84	83.80	8	521	1.54%
2023/03/16	63	89.15	126	88.93	86.10	-63	520	-12.11%	大賣/
2023/03/15	1	85.20	1	84.00	84.00	0	486	0.00%
2023/03/13	13	84.15	4	83.70	84.40	9	525	1.71%
2023/03/10	1	83.50	67	84.24	83.50	-66	512	-12.88%
2023/03/09	43	80.75	0	0.00	80.70	43	485	8.85%
2023/03/08	0	0.00	11	82.40	80.70	-11	483	-2.27%
2023/03/06	0	0.00	1	82.10	80.60	-1	477	-0.21%
2023/03/02	1	80.60	0	0.00	81.20	1	471	0.21%
2023/03/01	15	80.60	0	0.00	80.80	15	470	3.19%
2023/02/24	5	82.30	11	82.28	82.30	-6	466	-1.29%
2023/02/23	1	85.70	4	84.93	84.50	-3	460	-0.65%
2023/02/22	0	0.00	73	84.39	83.70	-73	452	-16.14%
2023/02/20	1	81.00	27	81.33	81.00	-26	424	-6.13%
2023/02/17	6	79.75	28	79.26	80.00	-22	418	-5.25%
2023/02/16	7	77.54	7	77.67	77.60	0	406	0.00%
2023/02/15	6	77.30	0	0.00	77.30	6	412	1.45%
2023/02/14	12	76.95	12	77.90	77.40	0	408	0.00%
2023/02/13	1	75.60	1	76.20	76.10	0	407	0.00%
2023/02/10	7	75.66	0	0.00	75.60	7	408	1.71%
2023/02/08	2	77.35	0	0.00	76.50	2	407	0.49%
2023/02/03	1	77.50	1	77.00	77.10	0	407	0.00%
2023/02/02	17	75.96	16	76.02	75.60	1	399	0.25%
2023/01/16	25	72.42	25	73.48	73.40	0	398	0.00%
2023/01/03	3	74.80	0	0.00	75.30	3	385	0.78%
2022/12/30	0	0.00	3	76.10	75.10	-3	387	-0.77%
2022/12/29	2	75.95	1	74.90	76.00	1	385	0.26%
2022/12/28	15	80.45	5	80.20	76.00	10	382	2.62%
2022/12/27	2	80.50	0	0.00	80.80	2	348	0.57%
2022/12/23	0	0.00	4	79.20	78.90	-4	336	-1.19%
2022/12/21	1	78.30	1	78.50	78.10	0	334	0.00%
2022/12/20	14	80.31	7	79.50	77.30	7	337	2.07%
2022/12/19	1	82.70	2	81.20	80.50	-1	335	-0.30%
2022/12/15	2	80.20	1	80.80	80.40	1	332	0.30%
2022/12/14	12	79.07	5	80.14	79.40	7	328	2.13%
2022/12/13	0	0.00	2	81.35	79.90	-2	327	-0.61%
2022/12/12	22	80.91	6	81.55	80.60	16	326	4.90%
2022/12/09	10	82.55	6	83.20	82.30	4	317	1.26%
2022/12/08	0	0.00	1	82.50	83.00	-1	304	-0.33%
2022/12/07	19	81.15	13	82.00	80.90	6	278	2.15%
2022/12/06	10	80.18	18	80.82	80.20	-8	229	-3.48%
2022/12/05	10	79.50	10	79.50	79.60	0	195	0.00%
2022/12/02	14	75.61	0	0.00	75.00	14	167	8.36%
2022/11/30	0	0.00	10	69.70	69.70	-10	150	-6.64%
2022/11/21	1	67.50	0	0.00	67.90	1	167	0.60%
2022/11/17	0	0.00	6	69.00	68.50	-6	168	-3.57%
2022/11/16	1	69.30	15	68.96	68.30	-14	167	-8.35%
2022/11/15	50	67.69	32	68.16	68.80	18	164	10.93%
2022/11/11	10	70.90	0	0.00	70.90	10	156	6.39%
2022/11/09	0	0.00	10	73.80	73.80	-10	148	-6.72%
2022/11/02	0	0.00	5	75.00	74.50	-5	139	-3.58%
2022/10/28	35	72.07	29	73.17	72.60	6	132	4.54%
2022/10/24	0	0.00	4	72.00	72.00	-4	121	-3.29%
2022/10/20	12	71.23	4	70.98	70.50	8	119	6.70%
2022/10/11	5	70.00	0	0.00	69.60	5	106	4.69%
2022/10/07	16	73.24	16	73.91	72.00	0	104	0.00%
2022/09/29	0	0.00	5	72.00	72.90	-5	86	-5.77%
2022/09/26	0	0.00	10	72.00	72.00	-10	79	-12.65%
2022/09/23	2	79.55	6	76.72	76.50	-4	74	-5.40%
2022/09/22	0	0.00	5	76.50	76.50	-5	64	-7.81%
2022/09/21	0	0.00	5	76.70	76.70	-5	62	-8.03%
2022/09/20	0	0.00	5	77.50	77.50	-5	59	-8.45%
2022/09/19	0	0.00	3	77.30	77.30	-3	55	-5.44%
2022/09/15	0	0.00	4	76.00	76.00	-4	52	-7.69%
2022/09/07	0	0.00	1	74.30	74.30	-1	49	-2.04%
2022/09/01	8	74.00	0	0.00	73.50	8	47	16.74%
2022/08/31	3	74.70	1	76.40	74.50	2	46	4.29%
2022/08/30	6	74.75	0	0.00	74.20	6	43	13.80%
2022/08/29	5	74.80	5	76.00	74.80	0	39	0.00%
2022/08/26	2	73.40	5	72.70	72.70	-3	29	-10.20%
2022/08/25	0	0.00	5	71.50	71.50	-5	27	-18.18%
2022/07/14	0	68.50	0	0.00	68.10	0	40	0.00%
2022/07/05	5	67.10	0	0.00	67.20	5	43	11.57%
2022/07/01	5	67.00	0	0.00	67.00	5	41	11.93%
2022/06/28	5	67.60	0	0.00	67.30	5	41	12.02%
2022/06/20	5	64.70	0	0.00	64.70	5	43	11.55%
2022/05/30	5	63.98	0	0.00	64.10	5	46	10.71%
2022/05/13	10	64.30	0	0.00	64.10	10	49	20.06%
2022/04/21	6	68.47	6	68.83	69.00	0	45	0.00%
2022/04/14	11	70.00	11	71.01	71.10	0	42	0.00%
2022/03/25	3	70.30	0	0.00	70.50	3	45	6.63%
2022/03/03	5	70.60	0	0.00	70.60	5	43	11.53%
2022/02/25	13	69.46	13	72.00	72.00	0	45	0.00%
2022/02/17	8	71.38	0	0.00	71.20	8	49	16.27%
2022/02/16	0	0.00	5	71.00	71.00	-5	50	-9.91%
2022/01/03	1	71.40	6	71.22	71.30	-5	67	-7.42%
2021/12/29	16	72.18	1	72.80	72.80	15	67	22.15%
2021/12/28	1	72.00	0	0.00	72.00	1	66	1.51%
2021/12/17	1	72.00	0	0.00	71.60	1	67	1.47%
2021/11/05	1	77.10	0	0.00	77.60	1	58	1.72%
2021/10/28	0	0.00	10	75.76	76.20	-10	60	-16.49%
2021/10/01	0	0.00	1	70.30	70.40	-1	82	-1.21%
2021/09/01	0	0.00	1	70.80	71.20	-1	100	-0.99%
2021/08/23	10	71.60	1	71.60	71.60	9	100	8.98%
2021/08/19	0	0.00	3	71.23	71.30	-3	100	-3.00%
2021/07/30	1	76.20	0	0.00	76.20	1	142	0.70%
2021/07/23	2	81.80	0	0.00	81.70	2	144	1.38%
2021/07/19	0	0.00	1	77.90	79.00	-1	143	-0.70%
2021/06/04	12	77.04	12	77.92	77.00	0	204	0.00%
2021/05/28	1	77.70	0	0.00	76.50	1	203	0.49%
2021/05/18	0	0.00	3	75.30	75.30	-3	210	-1.42%
2021/05/12	2	76.30	0	0.00	76.30	2	191	1.05%
2021/05/07	0	0.00	1	90.40	90.40	-1	175	-0.57%
2021/05/06	0	0.00	2	88.90	88.90	-2	176	-1.13%
2021/05/05	0	0.00	2	88.35	88.90	-2	176	-1.14%
2021/05/03	4	90.10	0	0.00	90.10	4	172	2.32%
2021/04/28	0	0.00	2	94.30	93.90	-2	170	-1.17%
2021/04/27	0	0.00	1	94.80	95.00	-1	174	-0.57%
2021/04/20	1	101.00	1	103.00	103.00	0	170	0.00%
2021/04/16	1	100.50	2	101.00	100.50	-1	167	-0.60%
2021/04/14	2	97.65	0	0.00	98.10	2	159	1.25%
2021/04/12	1	101.00	0	0.00	99.40	1	158	0.63%
2021/04/09	1	99.00	1	99.00	98.80	0	153	0.00%
2021/04/07	1	97.80	1	97.50	97.60	0	147	0.00%
2021/04/06	1	96.20	0	0.00	96.10	1	144	0.69%
2021/03/30	1	94.40	0	0.00	94.40	1	139	0.72%
2021/03/18	0	0.00	6	94.13	94.20	-6	199	-3.01%
2021/03/15	1	96.80	0	0.00	96.70	1	210	0.47%
2021/03/05	0	0.00	1	90.50	89.80	-1	260	-0.38%
2021/03/03	0	0.00	1	90.50	90.50	-1	271	-0.37%
2021/03/02	0	0.00	1	90.00	89.00	-1	272	-0.37%
2021/02/19	0	0.00	1	89.70	90.00	-1	359	-0.28%
2021/02/18	2	88.10	2	87.40	89.30	0	360	0.00%
2021/02/02	2	83.90	0	0.00	84.10	2	379	0.53%
2021/01/18	0	0.00	3	87.63	87.90	-3	387	-0.77%
2021/01/13	3	89.53	0	0.00	89.10	3	412	0.73%
2021/01/12	0	0.00	2	87.40	87.50	-2	414	-0.48%
2021/01/11	0	0.00	1	90.50	91.00	-1	409	-0.24%
2021/01/07	1	91.90	1	91.10	91.00	0	409	0.00%
2020/12/31	0	0.00	1	94.40	94.30	-1	411	-0.24%
2020/12/23	1	94.80	0	0.00	95.00	1	408	0.24%
2020/12/18	0	0.00	1	98.80	97.00	-1	416	-0.24%
2020/12/17	1	100.00	0	0.00	98.60	1	425	0.23%
2020/12/15	2	99.85	0	0.00	98.70	2	458	0.44%
2020/12/14	0	0.00	1	98.80	98.60	-1	432	-0.23%
2020/12/11	1	98.80	1	98.70	98.70	0	438	0.00%
2020/12/10	1	99.60	2	99.60	98.40	-1	445	-0.22%
2020/12/08	0	0.00	6	98.30	99.00	-6	448	-1.34%
2020/12/04	0	0.00	6	99.55	98.30	-6	464	-1.29%
2020/12/03	20	100.24	9	100.08	100.50	11	456	2.41%
2020/11/27	1	101.00	2	100.75	99.00	-1	423	-0.24%
2020/11/23	2	99.60	0	0.00	97.60	2	438	0.46%
2020/11/20	0	0.00	24	101.02	99.00	-24	428	-5.60%
2020/11/19	25	99.63	1	98.50	99.70	24	406	5.90%
2020/11/18	0	0.00	4	92.70	96.60	-4	376	-1.06%
2020/11/11	0	0.00	2	90.30	90.10	-2	348	-0.57%
2020/11/10	30	90.04	1	90.00	88.30	29	343	8.45%
2020/11/09	1	88.60	0	0.00	88.70	1	331	0.30%
2020/11/04	0	0.00	2	87.50	87.50	-2	329	-0.61%
2020/10/30	0	0.00	3	86.70	86.20	-3	322	-0.93%
2020/10/27	0	0.00	1	87.10	87.70	-1	317	-0.32%
2020/10/23	56	90.04	2	88.45	87.40	54	311	17.35%
2020/10/22	5	89.60	3	89.83	89.20	2	302	0.66%
2020/10/21	1	87.50	4	87.50	87.80	-3	290	-1.03%
2020/10/20	1	86.40	0	0.00	86.30	1	284	0.35%
2020/10/19	2	85.70	0	0.00	85.70	2	281	0.71%
2020/10/15	2	83.95	1	84.30	84.40	1	279	0.36%
2020/10/14	0	0.00	1	84.60	84.40	-1	279	-0.36%
2020/10/13	0	0.00	3	81.60	81.50	-3	277	-1.08%
2020/10/12	1	83.80	1	83.50	83.50	0	275	0.00%
2020/09/25	0	0.00	33	80.99	81.20	-33	292	-11.27%
2020/09/24	2	83.90	217	83.17	82.60	-215	290	-73.97%	大賣/鉅額交易
2020/09/23	11	86.25	81	85.59	86.00	-70	283	-24.73%
2020/09/22	7	87.96	75	88.21	87.00	-68	276	-24.63%
2020/09/21	29	90.69	5	91.00	88.70	24	262	9.13%
2020/09/18	61	89.32	6	89.98	88.40	55	236	23.28%
2020/09/17	17	85.10	119	85.03	84.50	-102	216	-47.11%	大賣/鉅額交易
2020/09/16	3	85.83	5	87.74	85.80	-2	214	-0.93%
2020/09/15	17	87.63	17	90.00	87.20	0	208	0.00%
2020/09/14	37	85.55	98	85.12	85.20	-61	205	-29.71%
2020/09/11	85	85.47	30	86.53	86.60	55	203	27.01%
2020/09/10	13	86.07	1	88.10	87.60	12	195	6.14%
2020/09/09	65	85.50	79	84.45	85.20	-14	183	-7.63%
2020/09/08	11	83.16	1	83.00	83.30	10	170	5.87%
2020/09/07	5	83.34	20	83.52	83.00	-15	172	-8.70%
2020/09/04	2	83.50	2	83.85	84.50	0	174	0.00%
2020/09/03	11	84.53	15	84.33	84.50	-4	174	-2.29%
2020/09/02	27	84.57	0	0.00	84.40	27	176	15.26%
2020/09/01	119	85.55	4	84.45	85.00	115	177	64.86%	大買/鉅額交易
2020/08/31	29	84.50	0	0.00	85.90	29	168	17.23%
2020/08/28	1	81.80	10	77.90	81.10	-9	152	-5.90%
2020/08/20	10	72.80	0	0.00	72.80	10	149	6.69%
2020/08/07	0	0.00	1	74.20	74.10	-1	183	-0.55%
2020/08/06	0	0.00	1	74.10	74.60	-1	187	-0.53%
2020/08/05	0	0.00	1	74.00	74.10	-1	199	-0.50%
2020/07/28	0	0.00	1	73.10	73.10	-1	297	-0.34%
2020/07/20	1	75.50	1	75.70	76.50	0	323	0.00%
2020/07/10	0	0.00	2	83.70	84.00	-2	342	-0.58%
2020/07/09	0	0.00	1	84.40	83.60	-1	343	-0.29%
2020/07/08	59	82.11	58	83.28	83.20	1	342	0.29%
2020/07/07	0	0.00	2	83.70	83.50	-2	340	-0.59%
2020/07/06	0	0.00	1	84.60	84.60	-1	349	-0.29%
2020/07/03	57	84.27	55	85.36	84.70	2	355	0.56%
2020/06/19	4	85.75	44	84.32	83.60	-40	388	-10.29%
2020/06/18	0	0.00	10	82.72	82.70	-10	382	-2.61%
2020/06/17	0	0.00	3	82.30	82.40	-3	382	-0.78%
2020/06/16	0	0.00	9	82.17	81.90	-9	390	-2.30%
2020/06/15	0	0.00	20	82.03	81.60	-20	398	-5.02%
2020/06/12	0	0.00	25	81.86	83.00	-25	401	-6.23%
2020/06/10	0	0.00	6	86.28	85.90	-6	411	-1.46%
2020/06/08	0	0.00	1	87.40	86.70	-1	427	-0.23%
2020/06/04	2	87.40	0	0.00	86.00	2	433	0.46%
2020/06/01	0	0.00	8	84.04	84.70	-8	439	-1.82%
2020/05/29	0	0.00	5	84.10	83.70	-5	441	-1.13%
2020/05/28	0	0.00	1	85.30	83.70	-1	448	-0.22%
2020/05/27	0	0.00	5	85.30	84.70	-5	452	-1.11%
2020/05/26	1	86.60	0	0.00	84.70	1	457	0.22%
2020/05/25	2	86.75	1	85.00	86.60	1	457	0.22%
2020/05/21	1	83.80	1	83.50	83.20	0	457	0.00%
2020/05/20	0	0.00	2	82.30	82.70	-2	459	-0.44%
2020/05/19	1	82.00	2	82.20	84.60	-1	463	-0.22%
2020/05/14	43	83.60	4	83.25	82.50	39	475	8.19%
2020/05/13	11	85.89	5	86.26	86.20	6	482	1.24%
2020/05/12	6	87.35	8	87.90	85.40	-2	492	-0.41%
2020/05/11	146	87.37	5	86.88	87.10	141	497	28.35%	大買/鉅額交易
2020/05/08	8	89.04	86	90.62	89.10	-78	496	-15.72%
2020/05/07	17	89.55	8	88.71	90.90	9	505	1.78%
2020/05/06	95	86.74	5	85.76	87.50	90	512	17.56%
2020/05/05	16	82.18	0	0.00	82.10	16	496	3.22%
2020/04/30	2	82.70	10	82.55	82.40	-8	538	-1.48%
2020/04/29	5	81.84	54	81.34	82.30	-49	541	-9.04%
2020/04/28	0	0.00	9	78.61	79.00	-9	557	-1.61%
2020/04/27	1	78.00	1	78.20	78.30	0	555	0.00%
2020/04/22	0	0.00	50	75.30	76.20	-50	567	-8.81%
2020/04/21	1	76.20	2	76.05	76.00	-1	574	-0.17%
2020/04/17	1	79.80	27	79.36	77.60	-26	580	-4.48%
2020/04/16	9	77.42	1	77.70	78.10	8	590	1.35%
2020/04/15	99	77.50	73	78.49	78.30	26	593	4.38%
2020/04/14	0	0.00	1	74.90	76.70	-1	586	-0.17%
2020/04/13	1	74.30	0	0.00	73.70	1	604	0.17%
2020/04/09	3	77.30	3	76.50	75.80	0	628	0.00%
2020/04/08	0	0.00	1	75.20	75.50	-1	638	-0.16%
2020/04/07	0	0.00	1	73.20	73.20	-1	644	-0.16%
2020/04/06	2	70.85	2	71.10	71.60	0	653	0.00%
2020/03/31	0	0.00	1	71.30	70.30	-1	667	-0.15%
2020/03/30	2	67.55	2	67.85	68.50	0	665	0.00%
2020/03/27	5	71.16	1	73.10	69.50	4	664	0.60%
2020/03/26	0	0.00	1	69.90	70.00	-1	659	-0.15%
2020/03/25	2	69.40	2	69.50	69.00	0	683	0.00%
2020/03/24	15	64.24	19	65.78	65.80	-4	738	-0.54%
2020/03/23	4	60.90	1	61.70	60.70	3	761	0.39%
2020/03/20	0	0.00	2	64.00	64.00	-2	768	-0.26%
2020/03/18	2	65.20	0	0.00	65.20	2	789	0.25%
2020/03/17	0	0.00	54	67.10	67.20	-54	804	-6.71%
2020/03/16	18	73.80	18	73.69	69.80	0	819	0.00%
2020/03/13	11	72.72	11	73.55	73.60	0	821	0.00%
2020/03/12	1	84.40	0	0.00	80.50	1	840	0.12%
2020/03/11	1	88.80	1	89.20	86.60	0	838	0.00%
2020/03/09	1	87.30	1	87.70	87.30	0	836	0.00%
2020/03/06	0	0.00	5	89.00	89.60	-5	832	-0.60%
2020/03/03	0	0.00	1	91.10	91.20	-1	833	-0.12%
2020/03/02	1	87.70	7	88.59	88.70	-6	827	-0.72%
2020/02/26	1	89.80	2	90.20	90.20	-1	825	-0.12%
2020/02/24	1	91.00	0	0.00	91.10	1	825	0.12%
2020/02/21	1	93.00	0	0.00	92.40	1	826	0.12%
2020/02/20	1	92.60	0	0.00	92.60	1	831	0.12%
2020/02/19	26	94.40	2	93.55	93.80	24	827	2.90%
2020/02/17	2	92.20	3	92.70	91.70	-1	814	-0.12%
2020/02/14	3	93.43	4	92.50	93.50	-1	808	-0.12%
2020/02/13	9	91.97	3	93.50	91.60	6	801	0.75%
2020/02/12	2	92.20	11	92.14	93.50	-9	790	-1.14%
2020/02/10	6	89.30	29	88.34	89.00	-23	765	-3.01%
2020/02/07	33	93.29	43.4	93.34	96.00	-10.4	740	-1.41%
2020/02/06	6	93.67	3	94.13	94.50	3	718	0.42%
2020/02/05	32	93.79	5	93.22	94.30	27	706	3.82%
2020/02/04	5	87.00	8	88.03	88.90	-3	676	-0.44%
2020/01/31	11	95.50	18	95.96	95.00	-7	648	-1.08%
2020/01/30	0	0.00	1	105.50	105.50	-1	626	-0.16%
2020/01/20	0	0.00	21	115.10	117.00	-21	631	-3.33%
2020/01/17	0	0.00	32	115.97	117.00	-32	628	-5.09%
2020/01/15	1	118.50	1	119.50	120.00	0	629	0.00%
2020/01/14	0	0.00	2	122.00	121.50	-2	622	-0.32%
2020/01/13	2	121.00	0	0.00	121.50	2	620	0.32%
2020/01/10	3	119.00	119	118.13	119.50	-116	618	-18.76%	大賣/鉅額交易
2020/01/09	4	119.50	0	0.00	120.50	4	603	0.66%
2020/01/07	26	121.40	21	118.67	121.50	5	598	0.84%
2020/01/06	19	124.95	1	124.50	125.00	18	579	3.10%
2020/01/03	4	127.38	11	128.59	124.00	-7	575	-1.22%
2020/01/02	71	124.84	16	125.41	127.50	55	560	9.82%
2019/12/31	55	124.30	27	123.93	123.00	28	540	5.18%
2019/12/30	4	123.25	49	122.09	124.00	-45	527	-8.53%
2019/12/27	2	118.75	16	119.69	121.00	-14	512	-2.73%
2019/12/26	5	118.50	1	120.00	117.00	4	502	0.80%
2019/12/25	2	117.50	12	118.00	118.00	-10	496	-2.01%
2019/12/24	51	118.88	0	0.00	119.00	51	497	10.25%
2019/12/23	4	120.50	4	119.00	120.50	0	493	0.00%
2019/12/20	26	120.15	24	120.38	118.50	2	489	0.41%
2019/12/19	18	123.03	17	122.53	121.00	1	463	0.22%
2019/12/18	11	119.27	52	119.69	118.50	-41	404	-10.14%
2019/12/17	0	0.00	10	117.50	117.50	-10	377	-2.65%
2019/12/16	16	115.97	90	116.08	116.50	-74	372	-19.86%
2019/12/13	37	113.39	64	113.01	113.50	-27	359	-7.51%
2019/12/12	4	115.50	12	115.58	115.50	-8	340	-2.35%
2019/12/11	61	113.53	4	113.88	115.00	57	322	17.69%
2019/12/10	1	110.50	11	110.55	110.50	-10	300	-3.33%
2019/12/09	83	110.26	49	111.10	110.00	34	291	11.68%
2019/12/06	50	105.85	0	0.00	107.00	50	259	19.27%
2019/12/05	0	0.00	1	103.00	103.50	-1	255	-0.39%
2019/11/28	46	105.26	2	105.00	105.00	44	278	15.80%
2019/11/27	10	104.00	0	0.00	104.00	10	279	3.58%
2019/11/22	0	0.00	1	105.50	106.50	-1	295	-0.34%
2019/11/18	2	102.50	0	0.00	102.00	2	277	0.72%
2019/11/11	0	0.00	6	101.00	101.00	-6	286	-2.10%
2019/11/01	0	0.00	1	103.00	102.50	-1	292	-0.34%
2019/10/31	0	0.00	1	102.50	102.00	-1	296	-0.34%
2019/10/29	3	102.00	0	0.00	101.50	3	295	1.01%
2019/10/24	0	0.00	1	101.00	100.00	-1	313	-0.32%
2019/10/22	0	0.00	1	98.60	98.60	-1	312	-0.32%
2019/10/07	0	0.00	2	98.60	98.60	-2	342	-0.58%
2019/10/01	7	98.00	0	0.00	98.00	7	355	1.97%
2019/09/27	1	98.40	0	0.00	99.10	1	355	0.28%
2019/09/20	2	100.00	0	0.00	99.80	2	398	0.50%
2019/09/18	1	101.00	0	0.00	101.50	1	405	0.25%
2019/09/17	0	0.00	30	99.26	99.90	-30	404	-7.41%
2019/09/16	2	99.80	0	0.00	99.20	2	410	0.49%
2019/09/11	0	0.00	10	99.22	99.20	-10	432	-2.31%
2019/09/10	1	99.40	11	99.40	99.80	-10	439	-2.28%
2019/09/06	1	101.00	5	100.50	100.50	-4	455	-0.88%
2019/09/04	5	103.50	0	0.00	103.50	5	467	1.07%
2019/08/30	1	101.50	10	101.35	101.50	-9	518	-1.74%
2019/08/29	1	103.00	0	0.00	101.00	1	550	0.18%
2019/08/28	28	101.04	0	0.00	102.00	28	547	5.11%
2019/08/27	12	99.08	0	0.00	99.10	12	529	2.27%
2019/08/14	0	0.00	3	101.50	101.50	-3	526	-0.57%
2019/08/05	0	0.00	45	99.76	99.10	-45	518	-8.67%
2019/07/30	0	0.00	1	103.00	102.00	-1	531	-0.19%
2019/07/29	23	104.50	0	0.00	104.00	23	525	4.37%
2019/07/24	1	112.00	0	0.00	110.00	1	509	0.20%
2019/07/18	1	116.50	1	116.50	114.50	0	493	0.00%
2019/07/17	3	115.33	0	0.00	115.00	3	489	0.61%
2019/07/11	0	0.00	3	113.50	113.50	-3	510	-0.59%
2019/07/05	0	0.00	1	113.50	113.00	-1	556	-0.18%
2019/07/04	0	0.00	1	114.00	114.00	-1	553	-0.18%
2019/07/03	7	114.50	7	117.00	114.50	0	553	0.00%
2019/07/02	3	117.83	27	116.94	117.00	-24	554	-4.33%
2019/06/28	0	0.00	25	115.50	115.50	-25	538	-4.64%
2019/06/27	42	115.94	22	116.50	115.00	20	544	3.67%
2019/06/26	2	113.25	2	111.75	114.50	0	533	0.00%
2019/06/25	0	0.00	4	113.25	112.50	-4	533	-0.75%
2019/06/24	2	116.50	0	0.00	116.50	2	555	0.36%
2019/06/21	1	116.00	1	114.50	114.00	0	574	0.00%
2019/06/19	0	0.00	10	117.00	116.50	-10	595	-1.68%
2019/06/18	11	116.82	3	115.33	117.00	8	632	1.27%
2019/06/17	22	116.95	55	115.95	116.00	-33	634	-5.20%
2019/06/14	32	115.11	3	115.00	115.50	29	627	4.62%
2019/06/13	30	113.73	5	113.60	114.00	25	633	3.94%
2019/06/12	214	116.12	2	116.00	115.00	212	643	32.96%	大買/鉅額交易
2019/06/11	3	113.00	3	113.50	113.00	0	640	0.00%
2019/06/10	5	112.20	18	111.67	114.50	-13	643	-2.02%
2019/06/06	18	109.19	15	107.77	109.50	3	629	0.48%
2019/06/05	38	105.70	29	106.07	108.50	9	610	1.47%
2019/06/04	0	0.00	2	100.00	98.70	-2	583	-0.34%
2019/06/03	2	99.55	0	0.00	99.70	2	593	0.34%
2019/05/30	1	97.60	0	0.00	98.30	1	601	0.17%
2019/05/28	2	97.00	1	97.20	97.10	1	614	0.16%
2019/05/21	0	0.00	30	95.72	100.00	-30	664	-4.51%
2019/05/17	0	0.00	20	97.45	97.00	-20	685	-2.92%
2019/05/09	2	101.50	2	104.00	101.00	0	835	0.00%
2019/05/06	2	101.75	0	0.00	101.00	2	854	0.23%
2019/05/03	1	105.50	0	0.00	105.00	1	864	0.12%
2019/04/30	1	98.00	1	101.50	101.50	0	884	0.00%
2019/04/26	4	104.00	2	100.50	100.50	2	897	0.22%
2019/04/22	1	106.00	0	0.00	105.50	1	968	0.10%
2019/04/19	5	106.20	5	107.00	107.00	0	984	0.00%
2019/04/12	0	0.00	1	109.50	109.50	-1	1,154	-0.09%
2019/04/11	0	0.00	1	111.00	111.50	-1	1,197	-0.08%
2019/04/02	0	0.00	2	118.25	118.00	-2	1,316	-0.15%
2019/04/01	9	121.67	1	123.00	119.00	8	1,330	0.60%
2019/03/29	0	0.00	1	122.00	121.50	-1	1,326	-0.08%
2019/03/27	19	122.92	1	122.50	122.50	18	1,344	1.34%
2019/03/26	3	122.33	6	123.42	123.00	-3	1,329	-0.23%
2019/03/25	1.2	118.33	1	119.50	118.00	0.2	1,311	0.02%
2019/03/22	5.2	122.66	2	122.00	121.50	3.2	1,309	0.25%
2019/03/21	3	122.83	59	122.16	123.50	-56	1,295	-4.32%
2019/03/20	2	116.25	2	116.75	116.00	0	1,257	0.00%
2019/03/19	9	118.44	0	0.00	118.00	9	1,284	0.70%
2019/03/18	6	118.00	0	0.00	118.00	6	1,297	0.46%
2019/03/15	3	115.00	1	115.50	115.50	2	1,300	0.15%
2019/03/14	10	110.75	57	110.74	110.50	-47	1,290	-3.64%
2019/03/13	0	0.00	2	112.50	111.00	-2	1,287	-0.16%
2019/03/08	0	0.00	10	117.00	117.50	-10	1,281	-0.78%
2019/03/04	0	0.00	2	120.00	120.50	-2	1,341	-0.15%
2019/02/27	0	0.00	1	118.50	118.00	-1	1,354	-0.07%
2019/02/25	2	121.00	1	121.00	122.50	1	1,369	0.07%
2019/02/21	6	122.50	1	124.50	123.00	5	1,406	0.36%
2019/02/20	1	129.50	50	127.00	125.50	-49	1,411	-3.47%
2019/02/19	1	126.00	1	126.00	128.50	0	1,399	0.00%
2019/02/18	2	128.00	0	0.00	128.50	2	1,402	0.14%
2019/02/15	17	125.71	3	128.50	125.00	14	1,406	1.00%
2019/02/14	12	129.92	3	131.33	129.00	9	1,419	0.63%
2019/02/13	55	126.95	3	129.17	129.00	52	1,408	3.69%
2019/02/12	0	0.00	1	120.50	120.50	-1	1,375	-0.07%
2019/02/11	2	120.00	3	116.50	121.50	-1	1,372	-0.07%
2019/01/30	3	115.00	0	0.00	115.00	3	1,347	0.22%
2019/01/29	0	0.00	1	114.50	114.00	-1	1,354	-0.07%
2019/01/28	8	118.75	3	117.50	117.50	5	1,349	0.37%
2019/01/23	1	115.50	87	116.04	114.00	-86	1,367	-6.29%
2019/01/21	0	0.00	2	116.75	118.50	-2	1,365	-0.15%
2019/01/17	3	118.50	8	118.94	119.00	-5	1,382	-0.36%
2019/01/16	21	119.48	1	117.50	119.00	20	1,376	1.45%
2019/01/15	9	123.56	9	123.72	123.00	0	1,359	0.00%
2019/01/11	0	0.00	3	119.83	120.50	-3	1,340	-0.22%
2019/01/10	5	123.40	19	122.05	121.00	-14	1,328	-1.05%
2019/01/09	5	120.50	0	0.00	121.00	5	1,309	0.38%
2019/01/08	0	0.00	6	122.17	123.00	-6	1,289	-0.47%
2019/01/07	2	122.50	5	122.80	123.50	-3	1,273	-0.24%
2019/01/04	1	117.00	7	117.64	117.50	-6	1,225	-0.49%
2019/01/03	2	117.50	0	0.00	115.50	2	1,186	0.17%
2019/01/02	8	115.56	11	114.55	118.00	-3	1,175	-0.26%
2018/12/28	7	109.21	3	110.00	110.50	4	1,113	0.36%
2018/12/26	0	0.00	2	101.20	99.70	-2	1,084	-0.18%
2018/12/25	1	102.00	0	0.00	101.50	1	1,098	0.09%
2018/12/24	1	104.00	3	103.00	104.00	-2	1,113	-0.18%
2018/12/22	1	101.00	0	0.00	100.50	1	1,097	0.09%
2018/12/21	7	102.64	8	101.50	100.50	-1	1,102	-0.09%
2018/12/20	17	99.52	7	98.53	101.50	10	1,097	0.91%
2018/12/14	7	99.83	0	0.00	100.50	7	1,137	0.62%
2018/12/13	0	0.00	5	98.80	101.00	-5	1,139	-0.44%
2018/12/12	1	101.00	1	102.00	99.90	0	1,132	0.00%
2018/12/11	0	0.00	5	92.76	96.80	-5	1,103	-0.45%
2018/12/10	4	91.95	4	95.15	91.60	0	1,098	0.00%
2018/12/07	0	0.00	4	93.45	93.80	-4	1,093	-0.37%
2018/12/05	0	0.00	1	95.90	95.80	-1	1,102	-0.09%
2018/12/04	0	0.00	2	96.65	96.10	-2	1,124	-0.18%
2018/12/03	4	98.00	0	0.00	97.10	4	1,134	0.35%
2018/11/30	2	96.15	25	94.70	94.50	-23	1,122	-2.05%
2018/11/29	3	94.50	1	92.50	94.50	2	1,099	0.18%
2018/11/28	0	0.00	3	91.43	91.60	-3	1,086	-0.28%
2018/11/27	2	91.90	0	0.00	92.20	2	1,089	0.18%
2018/11/26	0	0.00	23	90.52	90.40	-23	1,077	-2.14%
2018/11/23	4	89.83	5	89.38	88.00	-1	1,077	-0.09%
2018/11/22	85	91.07	4	89.75	89.00	81	1,090	7.43%
2018/11/21	1	88.60	0	0.00	88.60	1	1,089	0.09%
2018/11/20	34	89.36	1	89.80	88.50	33	1,118	2.95%
2018/11/19	1	86.50	1	87.40	88.50	0	1,139	0.00%
2018/11/16	0	0.00	1	84.00	83.70	-1	1,133	-0.09%
2018/11/15	1	84.20	0	0.00	83.50	1	1,173	0.09%
2018/11/14	4	85.00	0	0.00	85.00	4	1,180	0.34%
2018/11/13	5	88.64	8	88.26	87.50	-3	1,178	-0.25%
2018/11/12	3	87.97	2	88.30	87.70	1	1,175	0.09%
2018/11/09	2	88.25	5	87.58	86.20	-3	1,190	-0.25%
2018/11/08	1	87.10	4	86.68	86.70	-3	1,202	-0.25%
2018/11/07	1	82.20	3	83.83	84.10	-2	1,204	-0.17%
2018/11/06	5	82.98	17	82.44	82.00	-12	1,251	-0.96%
2018/11/05	3	82.23	0	0.00	82.30	3	1,264	0.24%
2018/11/02	3	84.20	27	84.55	83.40	-24	1,296	-1.85%
2018/11/01	19	84.42	3	82.90	85.20	16	1,319	1.21%
2018/10/31	10	77.48	8	77.88	77.50	2	1,372	0.15%
2018/10/30	2	76.15	0	0.00	75.50	2	1,448	0.14%
2018/10/29	11	77.43	15	76.91	78.30	-4	1,534	-0.26%
2018/10/26	4	80.45	1	78.70	78.20	3	1,577	0.19%
2018/10/25	2	82.85	5	85.14	83.50	-3	1,574	-0.19%
2018/10/24	3	85.23	4	86.03	84.30	-1	1,573	-0.06%
2018/10/23	2	87.85	1	87.70	87.10	1	1,574	0.06%
2018/10/19	1	90.00	68	90.45	91.20	-67	1,618	-4.14%
2018/10/18	1	92.00	3	93.03	92.30	-2	1,635	-0.12%
2018/10/17	1	92.10	0	0.00	92.10	1	1,654	0.06%
2018/10/12	1	92.00	5	91.70	93.00	-4	1,742	-0.23%
2018/10/11	19	91.07	11	91.69	89.10	8	1,779	0.45%
2018/10/09	19	99.61	33	100.52	99.00	-14	1,894	-0.74%
2018/10/05	58	100.84	4	102.75	99.20	54	2,056	2.63%
2018/10/04	0	0.00	2	106.25	107.00	-2	2,077	-0.10%
2018/10/03	28	107.27	29	107.57	105.50	-1	2,076	-0.05%
2018/10/02	9	107.56	15	107.40	106.50	-6	2,079	-0.29%
2018/09/28	0	0.00	21	100.45	100.50	-21	2,091	-1.00%
2018/09/27	2	100.50	3	102.17	100.50	-1	2,100	-0.05%
2018/09/26	7	103.93	4	103.88	101.50	3	2,105	0.14%
2018/09/25	2	104.25	1	105.00	105.00	1	2,123	0.05%
2018/09/21	0	0.00	3	100.83	103.00	-3	2,143	-0.14%
2018/09/20	16	99.66	10	100.56	96.90	6	2,141	0.28%
2018/09/19	1	103.50	5	103.70	103.00	-4	2,136	-0.19%
2018/09/18	9	105.39	4	105.00	103.50	5	2,140	0.23%
2018/09/17	2	107.25	3	107.50	106.00	-1	2,150	-0.05%
2018/09/14	4	107.13	1	109.50	107.50	3	2,163	0.14%
2018/09/13	3	107.00	1	106.00	108.00	2	2,217	0.09%
2018/09/12	3	104.33	6	103.75	104.00	-3	2,237	-0.13%
2018/09/11	4	103.88	0	0.00	103.50	4	2,287	0.17%
2018/09/10	6	104.00	10	103.45	104.00	-4	2,287	-0.17%
2018/09/07	10	109.45	4	109.88	108.50	6	2,292	0.26%
2018/09/06	1	113.00	0	0.00	113.00	1	2,303	0.04%
2018/09/05	1	114.50	5	114.00	113.00	-4	2,430	-0.16%
2018/09/04	5	113.00	14	113.39	116.00	-9	2,492	-0.36%
2018/09/03	6	112.42	1	112.00	112.00	5	2,496	0.20%
2018/08/31	2	117.75	7	117.57	116.50	-5	2,511	-0.20%
2018/08/30	27	116.57	15	116.33	117.00	12	2,528	0.47%
2018/08/29	5	115.70	7	115.86	114.00	-2	2,533	-0.08%
2018/08/28	7	116.21	8	117.06	115.00	-1	2,543	-0.04%
2018/08/27	100	113.46	32	114.44	119.00	68	2,588	2.63%
2018/08/24	36	115.99	94	114.85	114.00	-58	2,600	-2.23%
2018/08/23	2	121.25	2	121.75	121.00	0	2,585	0.00%
2018/08/22	9	125.94	10	127.05	123.00	-1	2,613	-0.04%
2018/08/21	9	123.39	2	124.00	123.50	7	2,616	0.27%
2018/08/20	5	122.20	17	122.85	122.50	-12	2,653	-0.45%
2018/08/17	8	124.31	8	124.06	123.50	0	2,720	0.00%
2018/08/16	61	124.29	41	123.63	128.00	20	2,841	0.70%
2018/08/15	14	123.00	41	122.00	123.50	-27	2,887	-0.94%
2018/08/14	10	127.05	9	127.67	127.50	1	2,913	0.03%
2018/08/13	14	128.64	21	129.14	127.00	-7	2,912	-0.24%
2018/08/10	7	132.79	62	134.23	131.50	-55	2,909	-1.89%
2018/08/09	16	130.47	40	133.14	134.00	-24	2,940	-0.82%
2018/08/08	9	134.33	80	134.06	131.50	-71	2,986	-2.38%
2018/08/07	34	138.47	77	138.75	134.00	-43	3,052	-1.41%
2018/08/06	45	138.60	25	135.92	140.00	20	3,062	0.65%
2018/08/03	38	132.62	14	131.46	134.50	24	3,068	0.78%
2018/08/02	11	126.27	13	125.69	125.50	-2	3,026	-0.07%
2018/08/01	9	121.78	0	0.00	120.50	9	3,031	0.30%
2018/07/31	4	119.50	6	122.83	122.50	-2	3,070	-0.07%
2018/07/30	7	119.50	1	121.00	119.50	6	3,138	0.19%
2018/07/27	5	121.70	217	121.16	120.50	-212	3,185	-6.65%	大賣/鉅額交易
2018/07/26	7	126.71	5	127.60	125.50	2	3,271	0.06%
2018/07/25	41	125.32	210	126.15	124.50	-169	3,339	-5.06%	大賣/鉅額交易
2018/07/24	2	131.00	100	131.48	132.50	-98	3,348	-2.93%
2018/07/23	2	130.25	8	132.00	129.00	-6	3,387	-0.18%
2018/07/20	2	139.50	17	138.85	136.00	-15	3,506	-0.43%
2018/07/19	5	148.50	10	146.80	142.50	-5	3,530	-0.14%
2018/07/18	80	143.46	15	141.50	139.50	65	3,513	1.85%
2018/07/17	61	148.16	52	148.48	143.50	9	3,531	0.25%
2018/07/16	55	144.34	124	142.83	147.50	-69	3,413	-2.02%	大賣/
2018/07/13	5	132.50	14	132.36	135.00	-9	3,312	-0.27%
2018/07/12	23	130.00	17	129.97	128.50	6	3,246	0.18%
2018/07/11	1	123.00	4	125.00	123.50	-3	3,204	-0.09%
2018/07/10	4	125.00	1	122.50	124.50	3	3,205	0.09%
2018/07/09	31	119.00	19	121.24	123.50	12	3,199	0.38%
2018/07/06	1	115.50	0	0.00	115.00	1	3,227	0.03%
2018/07/05	0	0.00	2	116.00	116.00	-2	3,262	-0.06%
2018/07/04	2	118.50	2	119.25	123.00	0	3,264	0.00%
2018/07/03	5	123.50	7	123.21	119.50	-2	3,260	-0.06%
2018/07/02	44	125.45	87	124.60	124.00	-43	3,244	-1.33%
2018/06/28	51	133.75	6	133.75	132.00	45	3,252	1.38%
2018/06/27	13	130.77	14	131.29	130.50	-1	3,247	-0.03%
2018/06/26	3	129.67	3	131.00	132.00	0	3,319	0.00%
2018/06/25	7	132.29	6	133.08	130.50	1	3,331	0.03%
2018/06/22	20	135.33	18	136.17	131.00	2	3,322	0.06%
2018/06/21	5	133.30	1	133.50	135.00	4	3,267	0.12%
2018/06/20	14	131.39	36	130.44	128.00	-22	3,234	-0.68%
2018/06/19	5	131.30	3	130.83	129.50	2	3,169	0.06%
2018/06/15	2	130.75	7	131.71	132.50	-5	3,154	-0.16%
2018/06/14	7	127.21	8	129.06	126.50	-1	3,120	-0.03%
2018/06/13	28	134.75	46	135.58	124.50	-18	3,089	-0.58%
2018/06/12	37	132.61	7	130.36	134.00	30	2,953	1.02%
2018/06/11	1	121.50	9	121.39	122.00	-8	2,883	-0.28%
2018/06/08	4	125.13	8	127.00	123.50	-4	2,865	-0.14%
2018/06/07	2	129.50	2	130.00	128.00	0	2,834	0.00%
2018/06/06	10	130.85	4	132.63	130.50	6	2,807	0.21%
2018/06/05	7	130.14	6	129.50	129.50	1	2,782	0.04%
2018/06/04	18	132.14	22	133.43	127.00	-4	2,754	-0.15%
2018/06/01	10	127.45	17	127.68	127.00	-7	2,692	-0.26%
2018/05/31	8	120.56	33	121.30	125.00	-25	2,636	-0.95%
2018/05/30	16	122.13	88	122.82	121.00	-72	2,608	-2.76%
2018/05/29	9	126.00	263	126.72	121.00	-254	2,565	-9.90%	大賣/鉅額交易
2018/05/28	18	134.06	13	132.96	129.00	5	2,516	0.20%
2018/05/25	43	130.65	80	130.24	133.00	-37	2,461	-1.50%
2018/05/24	125	128.47	285	126.14	133.50	-160	2,379	-6.72%	大買/大賣/鉅額交易
2018/05/23	411	119.22	12	118.79	121.50	399	2,227	17.92%	大買/鉅額交易
2018/05/22	203	118.46	7	118.00	116.00	196	2,144	9.14%	大買/鉅額交易
2018/05/21	6	114.58	6	112.25	113.50	0	2,076	0.00%
2018/05/18	24	112.58	64	110.97	112.00	-40	2,052	-1.95%
2018/05/17	2	111.75	11	108.59	109.00	-9	2,000	-0.45%
2018/05/16	17	120.06	8	118.13	111.00	9	1,944	0.46%
2018/05/15	22	118.20	24	118.85	119.00	-2	1,864	-0.11%
2018/05/14	78	115.51	19	115.89	115.00	59	1,761	3.35%
2018/05/11	57	111.05	49	111.59	109.50	8	1,674	0.48%
2018/05/10	1	104.00	19	103.16	108.50	-18	1,577	-1.14%
2018/05/09	26	99.73	49	100.20	98.80	-23	1,523	-1.51%
2018/05/08	15	109.40	13	112.08	104.50	2	1,456	0.14%
2018/05/07	17	111.74	3	115.00	111.50	14	1,402	1.00%
2018/05/04	41	111.83	30	112.07	113.50	11	1,312	0.84%
2018/05/03	49	117.84	37	117.66	115.00	12	1,246	0.96%
2018/05/02	25	113.02	28	111.45	115.50	-3	1,122	-0.27%
2018/04/30	5	104.50	3	107.00	105.00	2	1,028	0.19%
2018/04/27	10	102.84	12	103.04	104.00	-2	990	-0.20%
2018/04/26	87	101.86	146	101.97	101.50	-59	922	-6.39%	大賣/
2018/04/25	90	97.47	12	97.38	97.90	78	783	9.96%
2018/04/24	26	89.06	37	89.24	89.00	-11	731	-1.50%
2018/04/23	29	90.28	23	89.41	90.90	6	675	0.89%
2018/04/20	4	82.40	1	85.60	82.70	3	605	0.50%
2018/04/19	10	84.77	25	84.24	83.30	-15	602	-2.49%
2018/04/18	2	79.30	2	80.20	80.30	0	574	0.00%
2018/04/16	4	79.38	4	80.33	78.80	0	563	0.00%
2018/04/13	22	80.48	0	0.00	78.50	22	549	4.00%
2018/04/12	17	81.99	19	82.70	83.20	-2	529	-0.38%
2018/04/11	21	81.48	50	81.44	81.60	-29	471	-6.15%
2018/04/10	2	71.75	4	73.30	74.20	-2	417	-0.48%
2018/04/09	7	73.69	9	73.74	73.20	-2	398	-0.50%
2018/04/03	20	75.00	3	74.70	75.00	17	387	4.38%
2018/04/02	26	76.11	2	77.70	76.00	24	375	6.40%
2018/03/31	11	77.78	8	77.43	78.00	3	359	0.83%
2018/03/30	2	75.70	2	73.75	74.20	0	313	0.00%
2018/03/29	14	75.37	23	74.86	76.00	-9	286	-3.14%
2018/03/28	23	70.83	37	70.69	71.20	-14	199	-7.01%
2018/03/27	1	65.10	1	70.00	64.80	0	168	0.00%
2018/03/26	1	66.00	3	64.67	66.30	-2	156	-1.28%
2018/03/08	1	61.60	0	0.00	62.40	1	146	0.68%
2018/03/07	0	0.00	5	62.98	62.70	-5	142	-3.51%
2018/03/06	0	0.00	2	62.00	61.90	-2	137	-1.46%
2018/03/05	1	63.80	2	61.80	61.20	-1	133	-0.75%
2018/03/02	0	0.00	1	59.30	58.10	-1	123	-0.81%
2018/02/26	2	54.50	0	0.00	56.20	2	116	1.71%
2018/02/07	1	53.00	0	0.00	52.40	1	113	0.88%
2018/02/05	0	0.00	10	56.07	56.70	-10	107	-9.28%
2018/01/12	7	61.97	3	61.83	61.00	4	98	4.05%
2018/01/10	5	57.00	0	0.00	56.90	5	84	5.90%