晶相光 (3530)-群益金鼎券商分點個股進出

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

晶相光

(3530)

可現股當沖

股價
93.8
漲跌
▲0.3
漲幅
+0.32%
成交量
157張
產業
上市半導體類股
395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

晶相光 (3530)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/17	1	99.10	1	98.00	97.90	0	2,381	0.00%
2024/04/16	1	99.60	8	98.19	96.20	-7	2,384	-0.29%
2024/04/15	0	0.00	1	101.50	99.50	-1	2,387	-0.04%
2024/04/12	0	0.00	1	104.50	104.00	-1	2,392	-0.04%
2024/04/11	1	107.00	0	0.00	105.50	1	2,420	0.04%
2024/04/08	0	106.50	12	105.33	105.50	-12	2,423	-0.49%
2024/04/03	1	111.00	1	109.50	108.00	0	2,420	0.00%
2024/04/02	0	0.00	1	110.50	110.00	-1	2,411	-0.04%
2024/04/01	6	113.25	95	112.09	111.00	-89	2,412	-3.69%
2024/03/29	101	111.71	0.4	111.50	111.00	100.6	2,450	4.10%	大買/
2024/03/28	0	0.00	1	106.50	106.50	-1	2,435	-0.04%
2024/03/27	0	0.00	2	106.00	106.00	-2	2,436	-0.08%
2024/03/26	3	105.67	3	107.67	105.50	0	2,441	0.00%
2024/03/19	0.1	107.10	2	107.00	107.00	-1.9	2,458	-0.08%
2024/03/18	3.2	109.00	7	105.57	109.00	-3.8	2,456	-0.16%
2024/03/14	1	105.00	1	105.50	105.00	0	2,497	0.00%
2024/03/13	0	0.00	2	108.50	107.50	-2	2,508	-0.08%
2024/03/12	2	110.50	0	0.00	111.00	2	2,507	0.08%
2024/03/11	0	0.00	2	110.50	110.50	-2	2,526	-0.08%
2024/03/08	2	110.25	4	108.00	107.00	-2	2,527	-0.08%
2024/03/07	9.2	112.52	9	114.83	111.50	0.2	2,521	0.01%
2024/03/06	5	116.20	5.1	120.28	116.00	-0.1	2,508	0.00%
2024/03/05	2	124.00	2	125.00	124.00	0	2,528	0.00%
2024/03/04	3	132.33	1	132.50	130.50	2	2,605	0.08%
2024/03/01	15	133.20	38.1	132.67	135.00	-23.1	2,627	-0.88%
2024/02/29	49	136.32	23	135.20	134.50	26	2,659	0.98%
2024/02/27	24	130.08	60	127.43	129.50	-36	2,692	-1.34%
2024/02/26	44.1	129.47	3	127.00	129.50	41.1	2,645	1.55%
2024/02/23	3	119.50	0	0.00	118.00	3	2,621	0.11%
2024/02/22	4	119.25	4	116.50	119.50	0	2,617	0.00%
2024/02/21	2	120.25	0.3	119.17	118.50	1.7	2,618	0.06%
2024/02/20	3.3	119.88	3	118.67	120.00	0.3	2,628	0.01%
2024/02/19	13	121.88	13	122.92	122.00	0	2,599	0.00%
2024/02/16	7	125.64	11.2	127.00	125.50	-4.2	2,583	-0.16%
2024/02/15	2.2	122.55	7	124.21	122.50	-4.8	2,547	-0.19%
2024/02/05	327	144.95	1,463	143.93	123.50	-1,136	2,513	-45.20%	大買/大賣/鉅額交易
2024/02/02	1,166.2	136.34	22	131.61	136.50	1,144.2	2,278	50.21%	大買/鉅額交易
2024/02/01	12	118.96	11	119.09	124.50	1	2,071	0.05%
2024/01/31	22	114.00	3	113.17	113.50	19	1,924	0.99%
2024/01/25	0	0.00	2	106.00	106.00	-2	1,899	-0.11%
2024/01/24	0	0.00	20	108.88	110.00	-20	1,914	-1.04%
2024/01/23	9	109.78	2	110.50	111.00	7	1,940	0.36%
2024/01/22	12	109.13	4	107.88	109.00	8	2,056	0.39%
2024/01/19	22	108.98	35	112.11	107.50	-13	2,062	-0.63%
2024/01/18	33	110.58	5	109.40	112.50	28	1,868	1.50%
2024/01/16	1	109.00	1	109.50	104.50	0	1,796	0.00%
2024/01/15	2	105.50	4	107.38	107.50	-2	1,779	-0.11%
2024/01/05	1	104.00	1	105.50	104.50	0	1,778	0.00%
2024/01/02	1	102.00	0	0.00	100.50	1	1,867	0.05%
2023/12/27	1	105.50	4	105.50	106.00	-3	1,944	-0.15%
2023/12/26	5	105.90	0	0.00	105.50	5	1,930	0.26%
2023/12/25	0	0.00	1	101.50	101.50	-1	1,855	-0.05%
2023/12/20	2	99.50	2	98.30	98.00	0	1,829	0.00%
2023/12/19	5	99.02	5	98.72	98.80	0	1,822	0.00%
2023/12/18	14	100.50	14	101.89	100.50	0	1,810	0.00%
2023/12/15	11	104.64	0	0.00	103.00	11	1,798	0.61%
2023/12/14	1	104.50	1	105.00	104.50	0	1,789	0.00%
2023/12/13	2	104.00	2	105.25	104.00	0	1,775	0.00%
2023/12/12	15	105.63	15	108.00	105.50	0	1,766	0.00%
2023/12/11	7	109.36	20	108.58	109.50	-13	1,738	-0.75%
2023/12/08	2	107.50	3.1	105.52	107.00	-1.1	1,704	-0.06%
2023/12/07	3.1	104.35	4	105.50	104.00	-0.9	1,684	-0.05%
2023/12/06	2	106.25	2	106.75	105.50	0	1,671	0.00%
2023/12/05	2	104.50	2	105.00	104.50	0	1,645	0.00%
2023/12/04	5	105.70	5	107.60	105.50	0	1,630	0.00%
2023/12/01	5	107.50	4	107.13	107.50	1	1,606	0.06%
2023/11/30	10	107.60	10	108.20	106.50	0	1,589	0.00%
2023/11/29	15	111.77	252	110.79	113.00	-237	1,523	-15.56%	大賣/鉅額交易
2023/11/28	26	106.37	12	104.67	107.00	14	1,397	1.00%
2023/11/27	3	110.00	149	106.78	106.50	-146	1,350	-10.81%	大賣/鉅額交易
2023/11/24	54	117.31	192	116.39	118.00	-138	1,268	-10.88%	大賣/鉅額交易
2023/11/22	1	106.50	4	100.55	106.50	-3	1,038	-0.29%
2023/11/21	2	97.10	0	0.00	96.90	2	983	0.20%
2023/11/20	2	98.95	2	97.20	97.20	0	974	0.00%
2023/11/17	1	96.30	2	99.10	98.00	-1	957	-0.10%
2023/11/15	3	98.07	3	97.10	95.60	0	924	0.00%
2023/11/14	4	96.45	5	96.74	96.90	-1	902	-0.11%
2023/11/13	1	90.60	2	95.25	94.80	-1	875	-0.11%
2023/11/09	0	0.00	1	93.50	93.10	-1	841	-0.12%
2023/11/08	3	95.70	4	96.63	94.80	-1	833	-0.12%
2023/11/07	5	95.20	3	97.20	95.30	2	812	0.25%
2023/11/06	0	0.00	4	90.75	91.60	-4	776	-0.52%
2023/11/03	4	89.35	4.1	90.16	89.60	-0.1	764	-0.01%
2023/11/02	5.1	91.25	2.1	90.44	91.20	3	749	0.41%
2023/11/01	2.1	91.38	0	0.00	90.20	2.1	735	0.28%
2023/10/31	4	96.68	1	98.61	91.40	3	709	0.42%
2023/10/30	17	99.05	17	97.77	101.50	0	640	0.00%
2023/10/27	0	0.00	3	96.23	97.90	-3	515	-0.58%
2023/10/26	2	90.05	0	0.00	89.00	2	495	0.40%
2023/10/25	1	91.50	2	92.95	92.10	-1	486	-0.21%
2023/10/24	3	90.57	2	89.70	89.50	1	467	0.21%
2023/10/23	1	93.60	4	91.88	90.20	-3	450	-0.67%
2023/10/20	2	86.45	0	86.70	86.50	2	423	0.47%
2023/10/19	0	0.00	0.1	89.12	88.50	-0.1	416	-0.02%
2023/10/18	0.1	86.80	0	0.00	87.00	0.1	408	0.02%
2023/10/17	1	86.90	0	0.00	86.80	1	401	0.25%
2023/10/16	1	89.00	7	88.21	88.90	-6	376	-1.59%
2023/10/13	6	89.88	2	90.95	89.10	4	369	1.08%
2023/10/12	4	89.13	5.2	88.95	90.80	-1.2	349	-0.35%
2023/10/11	3.2	87.46	0	0.00	86.50	3.2	310	1.04%
2023/10/06	7	88.37	372	91.52	88.50	-365	292	-124.81%	大賣/鉅額交易
2023/10/05	362	89.19	111	87.07	89.20	251	219	114.45%	大買/大賣/鉅額交易
2023/10/04	116	81.06	7	80.24	81.10	109	159	68.14%	大買/鉅額交易
2023/09/01	0	0.00	1	72.60	72.50	-1	118	-0.85%
2023/08/30	1	71.40	0	0.00	71.50	1	118	0.85%
2023/08/25	0	0.00	0.1	73.00	71.30	-0.1	118	-0.08%
2023/08/22	1	69.50	0	0.00	69.40	1	117	0.85%
2023/08/02	1	76.70	0	0.00	75.50	1	113	0.88%
2023/08/01	1	78.20	0	0.00	78.90	1	106	0.94%
2023/07/31	0	0.00	3	79.67	80.30	-3	96	-3.11%
2023/06/30	0	0.00	2	78.00	78.00	-2	91	-2.20%
2023/06/27	0	0.00	1	80.00	79.60	-1	90	-1.11%
2023/06/21	0	0.00	3	80.00	80.30	-3	90	-3.30%
2023/06/20	1	79.70	0	0.00	79.70	1	98	1.02%
2023/06/16	0	0.00	1	80.30	80.10	-1	103	-0.97%
2023/06/14	0	0.00	1	81.20	82.00	-1	105	-0.95%
2023/06/13	0	0.00	2	80.50	80.30	-2	108	-1.85%
2023/05/24	0	0.00	1	79.80	80.70	-1	164	-0.61%
2023/05/23	1	79.10	0	0.00	79.30	1	164	0.61%
2023/05/05	0	0.00	1	78.20	77.60	-1	188	-0.53%
2023/05/02	0	0.00	1	79.30	79.60	-1	208	-0.48%
2023/04/07	0	0.00	1	87.70	88.10	-1	236	-0.42%
2023/03/23	1	86.30	0	0.00	86.30	1	230	0.43%
2023/03/22	1	87.00	0	0.00	86.40	1	223	0.45%
2023/02/22	1	83.70	0	0.00	83.90	1	171	0.58%
2023/02/08	1	86.40	1	86.00	86.40	0	166	0.00%
2023/02/06	0	84.10	0	0.00	84.10	0	162	0.00%
2023/02/03	0	0.00	2	83.80	84.10	-2	160	-1.24%
2023/01/31	2	81.00	0	0.00	81.40	2	145	1.37%
2023/01/16	0	0.00	1	77.20	76.40	-1	136	-0.73%
2023/01/09	0	0.00	1	82.70	81.50	-1	134	-0.74%
2023/01/06	3	82.77	1	83.80	79.50	2	127	1.57%
2022/12/07	1	76.30	0	0.00	76.90	1	119	0.84%
2022/12/05	1	80.70	0	0.00	82.00	1	116	0.86%
2022/11/29	1	77.10	0	0.00	77.10	1	125	0.80%
2022/11/25	0	0.00	0	78.60	76.30	0	135	0.00%
2022/11/24	0	0.00	5	76.10	78.00	-5	136	-3.66%
2022/11/23	5	76.18	0	0.00	75.20	5	134	3.72%
2022/11/18	0	78.40	5	78.80	77.50	-5	137	-3.63%
2022/11/15	5	75.34	0	0.00	74.50	5	134	3.72%
2022/10/26	0	0.00	1	65.70	65.80	-1	172	-0.58%
2022/09/30	0	0.00	3	70.60	71.20	-3	330	-0.91%
2022/09/02	0	0.00	1	89.20	92.00	-1	353	-0.28%
2022/09/01	0	0.00	1	89.10	88.60	-1	345	-0.29%
2022/08/25	0	0.00	2	88.20	88.30	-2	347	-0.58%
2022/08/16	2	91.75	0	0.00	90.60	2	353	0.57%
2022/08/12	0	0.00	1	91.50	91.00	-1	351	-0.28%
2022/08/02	1	90.80	0	0.00	90.20	1	339	0.29%
2022/08/01	1	93.10	0	0.00	93.70	1	338	0.30%
2022/07/26	0	0.00	2	85.80	86.30	-2	387	-0.52%
2022/07/21	1	90.70	5	90.94	91.80	-4	446	-0.90%
2022/07/19	4	90.55	1	91.80	90.30	3	469	0.64%
2022/07/18	23	92.82	22	94.95	93.10	1	465	0.21%
2022/07/15	0	0.00	3	94.00	94.00	-3	413	-0.72%
2022/07/08	0	0.00	1	84.70	85.00	-1	430	-0.23%
2022/07/07	0	0.00	1	81.90	83.30	-1	468	-0.21%
2022/06/15	2	105.50	2	106.00	105.50	0	599	0.00%
2022/06/06	1	116.00	0	0.00	115.50	1	641	0.16%
2022/05/17	0	0.00	21	122.50	122.00	-21	753	-2.79%
2022/05/13	11	122.09	0	0.00	122.50	11	768	1.43%
2022/05/05	0	0.00	6.1	127.70	125.00	-6.1	818	-0.75%
2022/05/04	41.1	129.12	3	130.50	126.50	38.1	807	4.72%
2022/05/03	0	0.00	30	117.00	119.00	-30	775	-3.87%
2022/04/29	4	118.50	4	122.00	118.50	0	780	0.00%
2022/04/27	1	120.00	0	0.00	120.50	1	755	0.13%
2022/04/21	0	0.00	30	120.50	121.00	-30	714	-4.20%
2022/04/19	0	0.00	2	120.50	120.50	-2	718	-0.28%
2022/04/13	1	120.00	0	0.00	120.50	1	716	0.14%
2022/04/12	10	120.00	12	119.46	120.00	-2	706	-0.28%
2022/04/07	0	0.00	1	98.70	97.20	-1	630	-0.16%
2022/03/31	1	103.00	0	0.00	101.50	1	636	0.16%
2022/03/24	2	103.50	0	0.00	103.50	2	663	0.30%
2022/03/23	0	0.00	1	105.50	105.50	-1	675	-0.15%
2022/03/17	1	101.00	1	98.10	100.50	0	709	0.00%
2022/03/15	1	95.20	0	0.00	95.20	1	721	0.14%
2022/03/10	1	102.50	3	102.33	102.50	-2	823	-0.24%
2022/03/08	1	100.50	1	97.20	97.20	0	947	0.00%
2022/03/02	1	106.50	1	108.50	108.50	0	1,033	0.00%
2022/03/01	0	0.00	1	108.50	109.00	-1	1,049	-0.10%
2022/02/24	0	0.00	0.1	105.00	103.50	-0.1	1,100	-0.01%
2022/02/23	0.1	112.00	0	0.00	108.50	0.1	1,163	0.01%
2022/02/17	0	0.00	1	114.00	113.50	-1	1,399	-0.07%
2022/02/10	0	0.00	4	116.00	116.00	-4	1,625	-0.25%
2022/01/19	0	0.00	11	120.00	120.00	-11	2,250	-0.49%
2022/01/17	10	121.50	0	0.00	124.00	10	2,301	0.43%
2022/01/14	0.1	118.50	0	0.00	123.00	0.1	2,310	0.00%
2022/01/13	1	119.00	1	119.50	119.00	0	2,325	0.00%
2022/01/12	0	0.00	1	120.00	120.50	-1	2,359	-0.04%
2022/01/11	0	0.00	1	123.50	123.00	-1	2,380	-0.04%
2022/01/10	1	125.00	0	0.00	124.50	1	2,383	0.04%
2022/01/07	10	125.50	10	127.00	124.50	0	2,389	0.00%
2022/01/06	0	0.00	1	127.50	126.50	-1	2,387	-0.04%
2022/01/03	1	134.50	0	0.00	134.50	1	2,378	0.04%
2021/12/28	0	0.00	2	136.50	137.00	-2	2,451	-0.08%
2021/12/24	0	0.00	2	138.00	137.00	-2	2,498	-0.08%
2021/12/22	5	137.00	5	137.00	137.00	0	2,522	0.00%
2021/12/21	5	134.50	5	136.50	136.00	0	2,535	0.00%
2021/12/20	5	134.00	5	135.00	134.00	0	2,548	0.00%
2021/12/16	7	137.29	8	138.56	137.00	-1	2,581	-0.04%
2021/12/15	10	137.00	15	135.67	137.00	-5	2,586	-0.19%
2021/12/14	10	134.25	10	134.30	133.00	0	2,600	0.00%
2021/12/13	1	138.00	0	0.00	138.00	1	2,616	0.04%
2021/12/10	8	139.00	5	139.00	139.00	3	2,642	0.11%
2021/12/09	7.1	141.02	5	140.50	140.50	2.1	2,666	0.08%
2021/12/08	2	144.00	0	0.00	144.00	2	2,672	0.07%
2021/12/07	6	144.83	7	146.14	144.50	-1	2,684	-0.04%
2021/12/06	7	144.71	0	0.00	144.00	7	2,689	0.26%
2021/12/03	2	146.00	5	148.80	146.00	-3	2,749	-0.11%
2021/12/02	7	138.36	10	138.90	137.50	-3	2,716	-0.11%
2021/12/01	3	140.67	0	0.00	141.00	3	2,863	0.10%
2021/11/30	7	141.21	14	142.04	143.00	-7	3,033	-0.23%
2021/11/29	18	139.61	27	137.59	140.00	-9	3,084	-0.29%
2021/11/26	3	139.00	0	0.00	138.00	3	3,133	0.10%
2021/11/25	5	146.00	12	148.54	145.50	-7	3,128	-0.22%
2021/11/24	3	144.50	5	147.90	147.50	-2	3,163	-0.06%
2021/11/23	6	150.75	10	147.50	147.50	-4	3,203	-0.12%
2021/11/22	22	152.93	24	151.33	153.00	-2	3,227	-0.06%
2021/11/19	0	0.00	29	152.02	148.00	-29	3,237	-0.90%
2021/11/18	70.1	152.46	7	150.71	152.00	63.1	3,258	1.93%
2021/11/17	1	149.50	1	151.50	150.00	0	3,235	0.00%
2021/11/16	6.1	144.51	6	147.00	144.50	0.1	3,223	0.00%
2021/11/15	4	150.25	9	148.33	150.00	-5	3,229	-0.15%
2021/11/11	3	143.67	4	142.88	142.00	-1	3,297	-0.03%
2021/11/10	0	0.00	1	139.00	141.00	-1	3,350	-0.03%
2021/11/09	1	139.00	0	0.00	141.00	1	3,397	0.03%
2021/11/08	2	139.00	0	0.00	135.00	2	3,412	0.06%
2021/11/05	5	136.50	8	135.81	135.00	-3	3,509	-0.09%
2021/11/04	8	137.19	8	134.69	137.00	0	3,613	0.00%
2021/11/03	12	125.46	12.1	128.79	130.00	-0.1	3,629	0.00%
2021/11/02	1.1	144.76	2	142.75	136.50	-1	3,590	-0.03%
2021/11/01	4	145.25	15	143.73	143.00	-11	3,577	-0.31%
2021/10/29	0	0.00	6	144.25	141.50	-6	3,648	-0.16%
2021/10/28	36	145.61	3.1	150.81	142.00	32.9	3,731	0.88%
2021/10/27	39.1	149.90	31	151.77	148.50	8.1	3,697	0.22%
2021/10/26	0	0.00	11	150.50	150.50	-11	3,612	-0.30%
2021/10/25	0	0.00	3	137.50	137.00	-3	3,832	-0.08%
2021/10/22	6	140.00	0	0.00	140.00	6	3,934	0.15%
2021/10/21	4	137.00	5	140.20	136.50	-1	4,086	-0.02%
2021/10/20	4	140.25	0	0.00	138.00	4	4,167	0.10%
2021/10/19	2	137.75	1	140.00	139.00	1	4,414	0.02%
2021/10/18	10	134.35	0	0.00	132.50	10	4,487	0.22%
2021/10/15	1	134.01	1	136.50	134.00	0	4,578	0.00%
2021/10/13	2	129.25	0	0.00	129.50	2	4,782	0.04%
2021/10/12	3	133.67	0	0.00	132.00	3	4,959	0.06%
2021/10/08	2	136.75	0	0.00	136.50	2	5,128	0.04%
2021/10/07	0	0.00	3	137.83	138.50	-3	5,259	-0.06%
2021/10/06	2	134.00	0	0.00	131.50	2	5,479	0.04%
2021/10/05	1	126.00	1	136.00	136.00	0	5,638	0.00%
2021/10/04	1	131.50	0	0.00	131.50	1	5,895	0.02%
2021/09/30	0	0.00	1	142.50	145.50	-1	6,656	-0.02%
2021/09/29	4	141.00	0	0.00	141.00	4	6,863	0.06%
2021/09/28	2	147.00	0	0.00	147.00	2	7,179	0.03%
2021/09/27	0	0.00	1	151.00	150.50	-1	7,445	-0.01%
2021/09/24	0	0.00	9	154.67	153.00	-9	7,637	-0.12%
2021/09/17	0	0.00	3	155.00	156.00	-3	7,804	-0.04%
2021/09/16	1	153.50	8	153.31	153.00	-7	7,920	-0.09%
2021/09/15	0	0.00	10	149.55	150.00	-10	8,203	-0.12%
2021/09/14	27	156.33	3	156.83	155.00	24	8,271	0.29%
2021/09/13	6	155.50	4	158.00	153.00	2	8,335	0.02%
2021/09/10	14	154.68	19	155.47	158.00	-5	8,374	-0.06%
2021/09/09	11	152.32	4	152.63	158.50	7	8,398	0.08%
2021/09/08	8	148.75	8	150.31	152.00	0	8,418	0.00%
2021/09/07	1	155.00	10	152.55	151.00	-9	8,391	-0.11%
2021/09/06	21	151.33	144	153.39	151.50	-123	8,367	-1.47%	大賣/鉅額交易
2021/09/03	40	158.48	30	162.23	157.00	10	8,242	0.12%
2021/09/02	3	177.33	17.1	174.85	173.50	-14.1	8,106	-0.17%
2021/09/01	24.1	180.28	3.2	177.41	182.00	20.9	8,127	0.26%
2021/08/31	4.2	176.38	0	0.00	176.50	4.2	8,587	0.05%
2021/08/30	0	0.00	20	175.48	174.00	-20	8,890	-0.22%
2021/08/27	2	177.00	59	173.29	172.00	-57	9,095	-0.63%
2021/08/26	12	175.83	36	174.00	177.00	-24	9,402	-0.26%
2021/08/25	4	177.50	5	177.80	177.50	-1	9,513	-0.01%
2021/08/24	11	178.86	11	175.82	172.50	0	9,545	0.00%
2021/08/23	8	178.31	93	175.33	180.50	-85	9,593	-0.89%
2021/08/20	12	171.54	3	172.33	171.50	9	9,595	0.09%
2021/08/19	12	174.42	4	176.63	171.50	8	9,570	0.08%
2021/08/18	5	177.30	2	168.00	179.00	3	9,561	0.03%
2021/08/17	1	174.00	3	175.00	170.00	-2	9,490	-0.02%
2021/08/16	11	186.18	5	184.70	186.50	6	9,425	0.06%
2021/08/13	4	194.13	14	198.89	189.50	-10	9,339	-0.11%
2021/08/12	14	194.82	5	195.60	196.50	9	9,269	0.10%
2021/08/11	5	198.20	7	190.93	189.00	-2	9,208	-0.02%
2021/08/10	36	199.24	5	198.30	201.50	31	9,089	0.34%
2021/08/09	3	194.00	5	190.70	187.00	-2	8,983	-0.02%
2021/08/06	10	196.55	2	199.75	197.00	8	8,921	0.09%
2021/08/05	2	200.75	6	198.25	197.00	-4	8,890	-0.04%
2021/08/04	42	208.86	3	202.33	202.00	39	8,902	0.44%
2021/08/03	15	210.57	13	209.08	211.00	2	8,836	0.02%
2021/08/02	2	198.75	2	197.25	200.00	0	8,731	0.00%
2021/07/30	3	199.17	1	202.00	196.50	2	8,683	0.02%
2021/07/29	36	197.57	46.5	189.15	206.00	-10.5	8,590	-0.12%
2021/07/28	33	200.00	35	215.50	197.50	-2	8,361	-0.02%
2021/07/27	98.1	221.61	70	224.64	219.00	28.1	8,312	0.34%
2021/07/26	2.5	221.30	1.2	220.99	217.50	1.3	8,247	0.02%
2021/07/23	139.2	231.74	34.2	237.07	224.00	105	8,214	1.28%	大買/鉅額交易
2021/07/22	6.2	219.57	1	220.50	222.00	5.2	8,118	0.06%
2021/07/21	36	217.44	4	216.25	212.50	32	8,171	0.39%
2021/07/20	5	216.50	5	227.00	216.50	0	8,103	0.00%
2021/07/19	38	232.82	15	232.70	226.00	23	8,014	0.29%
2021/07/16	16	232.94	27.2	235.80	236.00	-11.2	7,919	-0.14%
2021/07/15	4.2	220.09	25	214.45	230.00	-20.9	7,748	-0.27%
2021/07/14	42	211.73	19	221.71	213.00	23	7,601	0.30%
2021/07/13	5	220.90	16	233.03	219.00	-11	7,489	-0.15%
2021/07/12	17	220.79	30	221.28	222.50	-13	7,274	-0.18%
2021/07/09	60	223.18	87	221.66	217.50	-27	7,116	-0.38%
2021/07/08	42	211.12	99.1	216.93	212.00	-57.1	6,870	-0.83%
2021/07/07	79	209.64	80	209.91	212.50	-1	6,517	-0.02%
2021/07/06	216	194.35	25	193.60	193.50	191	6,250	3.06%	大買/鉅額交易
2021/07/05	37	187.28	107	189.08	200.00	-70	6,340	-1.10%	大賣/
2021/07/02	69	173.57	51.2	174.30	182.00	17.8	6,096	0.29%
2021/07/01	39.2	164.38	13	166.12	165.50	26.2	5,839	0.45%
2021/06/30	37	161.24	5.1	158.31	161.00	32	5,689	0.56%
2021/06/29	46	162.58	2	163.50	155.50	44	5,643	0.78%
2021/06/28	1.1	161.98	23	161.63	160.50	-22	5,660	-0.39%
2021/06/25	8	163.50	46	165.11	162.00	-38	5,605	-0.68%
2021/06/24	5	164.10	4	178.50	164.00	1	5,488	0.02%
2021/06/23	0	0.00	76	174.93	179.50	-76	5,174	-1.47%
2021/06/22	2	158.50	0	0.00	163.50	2	5,077	0.04%
2021/06/21	20.1	167.19	36.1	171.26	166.00	-15.9	4,985	-0.32%
2021/06/18	6.1	184.71	31	183.76	184.00	-25	4,939	-0.51%
2021/06/17	84	166.82	9	166.67	181.50	75	4,905	1.53%
2021/06/16	30	167.10	39	171.31	165.00	-9	4,857	-0.19%
2021/06/15	45	168.17	20	168.25	169.50	25	4,804	0.52%
2021/06/11	23	168.59	4	169.25	169.00	19	4,764	0.40%
2021/06/10	1	166.50	4	169.50	166.50	-3	4,732	-0.06%
2021/06/09	32	165.33	10	163.50	170.00	22	4,693	0.47%
2021/06/08	185	164.96	147	165.95	163.00	38	4,611	0.82%	大買/大賣/
2021/06/07	133	160.69	49	162.86	166.50	84	4,091	2.05%	大買/
2021/06/04	5	149.30	65	147.71	151.50	-60	3,753	-1.60%
2021/06/03	47	138.79	20	141.10	138.00	27	3,497	0.77%
2021/06/02	8	127.88	10.1	129.18	133.00	-2.1	3,134	-0.07%
2021/06/01	24.1	129.86	7	131.00	131.00	17.1	2,968	0.58%
2021/05/31	28	121.21	16	123.78	119.50	12	2,860	0.42%
2021/05/27	1	109.50	2	108.50	107.50	-1	2,675	-0.04%
2021/05/26	2	106.50	0	0.00	108.00	2	2,649	0.08%
2021/05/25	1	105.00	1	105.50	103.50	0	2,614	0.00%
2021/05/18	0	0.00	1	89.10	94.30	-1	2,670	-0.04%
2021/05/14	1	98.60	3	96.90	95.30	-2	2,638	-0.08%
2021/05/13	0	0.00	7	93.44	94.00	-7	2,621	-0.27%
2021/05/12	1	100.00	4	92.18	91.10	-3	2,609	-0.11%
2021/05/11	0	0.00	88	102.13	99.80	-88	2,568	-3.43%
2021/05/10	0	0.00	1	109.50	109.50	-1	2,549	-0.04%
2021/05/07	1	114.00	0	0.00	114.00	1	2,545	0.04%
2021/05/06	9	108.22	4	108.00	108.00	5	2,544	0.20%
2021/05/05	0	0.00	7	113.64	107.00	-7	2,536	-0.28%
2021/05/04	9	112.06	1	112.50	112.00	8	2,529	0.32%
2021/05/03	19	121.16	13	123.31	121.00	6	2,490	0.24%
2021/04/29	2	136.25	1	139.00	134.00	1	2,423	0.04%
2021/04/28	38	136.14	37	136.11	134.00	1	2,383	0.04%
2021/04/27	8	133.25	19	133.24	140.00	-11	2,237	-0.49%
2021/04/26	1	127.00	0	0.00	127.50	1	2,105	0.05%
2021/04/23	0	0.00	3	120.50	122.00	-3	2,132	-0.14%
2021/04/21	1	125.00	0	0.00	123.50	1	2,405	0.04%
2021/04/20	0	0.00	1	124.50	127.00	-1	2,414	-0.04%
2021/04/19	0	0.00	23	124.87	123.00	-23	2,454	-0.94%
2021/04/16	30	125.33	7.1	126.92	128.00	22.9	2,446	0.94%
2021/04/15	8.1	124.88	1	122.00	124.50	7.1	2,469	0.29%
2021/04/14	0	0.00	5	123.60	122.00	-5	2,512	-0.20%
2021/04/13	2	132.75	70	136.41	127.00	-68	2,667	-2.55%
2021/04/12	136	139.18	10.1	143.24	136.00	125.9	2,764	4.55%	大買/鉅額交易
2021/04/09	102	141.00	96	139.58	137.00	6	2,716	0.22%	大買/
2021/04/08	9	127.83	3	125.33	135.00	6	2,426	0.25%
2021/04/07	2	122.75	2	123.00	123.00	0	2,360	0.00%
2021/04/06	7	124.00	9	125.17	124.00	-2	2,372	-0.08%
2021/04/01	3	121.17	2	121.68	121.00	1	2,366	0.04%
2021/03/31	7	123.44	4	122.25	122.50	3	2,445	0.12%
2021/03/30	2	118.01	0	0.00	118.00	2	2,371	0.08%
2021/03/29	0	118.00	1	116.50	118.00	-1	2,384	-0.04%
2021/03/23	1	119.00	0	0.00	115.50	1	2,548	0.04%
2021/03/16	2	116.00	0	0.00	116.00	2	2,965	0.07%
2021/03/05	0	0.00	1	107.50	111.00	-1	3,289	-0.03%
2021/03/04	1	111.00	0	0.00	110.00	1	3,314	0.03%
2021/03/02	0	0.00	1	111.99	111.50	-1	3,412	-0.03%
2021/02/26	2	116.00	0	0.00	115.00	2	3,825	0.05%
2021/02/25	0.1	119.00	1.4	118.89	118.50	-1.3	4,351	-0.03%
2021/02/24	3.4	120.35	1	118.00	118.00	2.4	4,709	0.05%
2021/02/23	43	120.63	43	122.15	119.50	0	5,222	0.00%
2021/02/22	0	0.00	1	120.00	120.00	-1	5,320	-0.02%
2021/02/19	0	0.00	0.1	117.00	119.00	-0.1	5,435	0.00%
2021/02/17	0.1	114.00	1	114.50	115.00	-0.9	5,468	-0.02%
2021/02/05	2	110.50	1	111.00	109.00	1	5,474	0.02%
2021/02/02	0	0.00	1	109.50	111.50	-1	5,538	-0.02%
2021/01/26	2	113.75	3	114.33	112.00	-1	5,514	-0.02%
2021/01/25	3	112.83	3	111.67	115.50	0	5,492	0.00%
2021/01/22	1	113.00	2	113.75	114.50	-1	5,463	-0.02%
2021/01/21	23	111.28	23	112.20	112.00	0	5,433	0.00%
2021/01/20	4	117.25	4	117.88	115.00	0	5,396	0.00%
2021/01/19	2	122.50	1.2	123.31	121.00	0.8	5,354	0.01%
2021/01/18	4.2	120.83	9	121.06	121.50	-4.8	5,337	-0.09%
2021/01/15	24	134.44	20.3	134.85	126.00	3.8	5,278	0.07%
2021/01/14	5.2	128.58	0	0.00	129.50	5.2	5,026	0.10%
2021/01/13	0	0.00	0.1	126.33	124.50	-0.1	4,978	0.00%
2021/01/12	33	124.62	33	127.11	124.50	0	4,954	0.00%
2021/01/08	20.2	122.51	20	121.50	122.00	0.2	4,896	0.00%
2021/01/06	32	126.48	26	130.48	127.00	6	4,805	0.12%
2021/01/05	7	133.07	23	131.20	139.00	-16	4,609	-0.35%
2021/01/04	3	126.50	18.1	128.02	126.50	-15.1	4,509	-0.33%
2020/12/31	0	0.00	0.2	122.25	121.00	-0.2	4,466	0.00%
2020/12/30	1.3	122.06	0	0.00	121.00	1.3	4,469	0.03%
2020/12/29	0	0.00	1	120.00	120.00	-1	4,500	-0.02%
2020/12/28	3	123.50	2	123.50	122.00	1	4,474	0.02%
2020/12/25	6	127.67	2	127.50	126.00	4	4,422	0.09%
2020/12/24	0	0.00	5	119.50	119.50	-5	4,312	-0.12%
2020/12/22	2	122.50	0	0.00	118.50	2	4,267	0.05%
2020/12/21	20	116.50	20	120.00	121.50	0	4,226	0.00%
2020/12/18	0	0.00	5	122.50	122.50	-5	4,183	-0.12%
2020/12/17	10	122.00	0	0.00	123.50	10	4,150	0.24%
2020/12/16	1	128.00	20	129.00	128.00	-19	4,091	-0.46%
2020/12/15	22	127.80	1	127.00	126.00	21	4,049	0.52%
2020/12/11	25	133.38	25	137.22	133.00	0	3,912	0.00%
2020/12/10	58	134.97	58	136.58	137.00	0	3,783	0.00%
2020/12/09	11	139.55	0	0.00	146.50	11	3,652	0.30%
2020/12/08	0	0.00	2	136.50	141.50	-2	3,579	-0.06%
2020/12/04	10	127.00	1	133.08	127.00	9	3,488	0.26%
2020/12/03	1	134.96	0	0.00	135.00	1	3,452	0.03%
2020/12/02	3	135.83	2	134.50	134.50	1	3,460	0.03%
2020/12/01	0	0.00	1	136.05	137.50	-1	3,469	-0.03%
2020/11/30	0	0.00	0	134.50	131.00	0	3,493	0.00%
2020/11/27	0	0.00	3.1	135.37	135.00	-3.1	3,462	-0.09%
2020/11/26	0.1	132.00	1	129.50	131.00	-0.9	3,402	-0.03%
2020/11/25	140	131.54	164	131.61	128.00	-24	3,348	-0.72%	大買/大賣/
2020/11/24	156	130.02	91	130.66	128.00	65	2,926	2.22%	大買/
2020/11/23	70	121.79	85	126.47	128.00	-15	2,390	-0.63%
2020/11/20	185	117.13	208	116.89	116.50	-23	2,019	-1.14%	大買/大賣/
2020/11/19	37	108.55	38.4	107.37	111.50	-1.4	1,487	-0.09%
2020/11/18	25.4	97.45	10	100.89	101.50	15.4	1,329	1.15%
2020/11/17	8	92.79	9	92.59	92.30	-1	1,196	-0.08%
2020/11/16	9	92.32	9	92.00	92.00	0	1,197	0.00%
2020/11/12	1	91.50	6	91.67	90.50	-5	1,142	-0.44%
2020/11/11	0	0.00	2	91.20	91.30	-2	1,113	-0.18%
2020/11/09	1	90.70	1	89.70	89.70	0	1,065	0.00%
2020/11/06	0	0.00	0	89.00	88.00	0	1,057	0.00%
2020/11/05	0	0.00	0	87.10	87.50	0	1,048	0.00%
2020/11/04	0.1	87.00	0	0.00	86.90	0.1	1,059	0.00%
2020/10/29	0	0.00	1	82.30	84.00	-1	1,118	-0.09%
2020/10/26	1	85.80	1	86.40	85.80	0	1,116	0.00%
2020/10/19	5	89.64	6	88.93	90.50	-1	1,165	-0.09%
2020/10/16	1	89.80	0.1	88.80	88.80	0.9	1,174	0.08%
2020/10/15	0.1	87.60	0	0.00	87.50	0.1	1,183	0.00%
2020/10/14	0	88.80	0	0.00	88.80	0	1,181	0.00%
2020/10/13	2	89.20	0	0.00	90.10	2	1,173	0.17%
2020/10/12	0	90.70	0	0.00	90.60	0	1,163	0.00%
2020/10/08	1	89.90	2	90.20	89.50	-1	1,104	-0.09%
2020/10/07	0	0.00	0	90.40	89.20	0	1,092	0.00%
2020/10/06	0	89.80	0	0.00	89.50	0	1,088	0.00%
2020/10/05	0	0.00	3	87.13	87.90	-3	1,064	-0.28%
2020/09/29	1	83.90	0	0.00	83.60	1	1,216	0.08%
2020/09/28	0	0.00	1	84.30	84.40	-1	1,260	-0.08%
2020/09/25	2	82.10	2	82.90	83.40	0	1,318	0.00%
2020/09/17	4	89.08	5	89.66	88.50	-1	1,481	-0.07%
2020/09/16	1	86.20	0	0.00	87.60	1	1,446	0.07%
2020/09/15	0	0.00	1	85.10	85.00	-1	1,451	-0.07%
2020/09/10	1	86.80	0	0.00	84.80	1	1,459	0.07%
2020/09/07	2	89.00	0	0.00	88.00	2	1,444	0.14%
2020/09/04	7	88.63	5	88.68	91.70	2	1,416	0.14%
2020/09/03	7	88.26	15	89.05	90.50	-8	1,356	-0.59%
2020/08/19	2	84.70	0	0.00	83.90	2	1,338	0.15%
2020/08/17	0	0.00	2	85.30	86.20	-2	1,339	-0.15%
2020/08/14	2	83.20	3	83.30	83.50	-1	1,332	-0.08%
2020/08/13	1	83.60	1	83.20	83.20	0	1,335	0.00%
2020/08/12	15	83.53	13	83.91	83.50	2	1,348	0.15%
2020/08/07	2	87.30	0	0.00	87.40	2	1,371	0.15%
2020/08/06	4	89.03	3	88.90	88.00	1	1,374	0.07%
2020/08/05	13	86.98	16	87.37	89.00	-3	1,364	-0.22%
2020/08/04	0	0.00	2	84.70	84.70	-2	1,333	-0.15%
2020/07/30	2	82.25	4	82.68	82.60	-2	1,425	-0.14%
2020/07/28	10	79.10	0	0.00	79.10	10	1,476	0.68%
2020/07/27	2	82.20	1	83.50	82.00	1	1,489	0.07%
2020/07/24	20	88.39	19	88.59	84.50	1	1,544	0.06%
2020/07/23	2	87.70	1	86.30	87.30	1	1,536	0.07%
2020/07/22	8	88.26	3	88.27	87.80	5	1,553	0.32%
2020/07/21	13	88.22	17	88.92	89.00	-4	1,541	-0.26%
2020/07/17	4	84.83	2	86.00	84.10	2	1,545	0.13%
2020/07/15	0	0.00	2	87.25	86.00	-2	1,575	-0.13%
2020/07/14	2	86.80	1	87.20	86.50	1	1,602	0.06%
2020/07/13	6	89.28	0.1	90.00	89.00	5.9	1,605	0.37%
2020/07/10	10	89.00	6	94.00	89.00	4	1,626	0.25%
2020/07/09	4	96.40	2	98.10	95.40	2	1,623	0.12%
2020/07/08	26.1	96.26	21	96.88	96.10	5.1	1,574	0.32%
2020/07/07	7	90.44	3.1	91.35	91.00	3.9	1,497	0.26%
2020/07/06	13.1	91.05	16	91.59	91.30	-2.9	1,483	-0.20%
2020/07/03	5	88.00	1	89.00	87.40	4	1,464	0.27%
2020/07/02	1	88.30	1	88.00	88.30	0	1,509	0.00%
2020/07/01	2	88.15	2	87.75	87.30	0	1,551	0.00%
2020/06/30	1	87.20	2	84.50	87.20	-1	1,597	-0.06%
2020/06/22	1	82.50	2	81.60	82.00	-1	1,616	-0.06%
2020/06/19	0	0.00	4	80.55	80.40	-4	1,644	-0.24%
2020/06/17	0	0.00	2	80.10	79.90	-2	1,685	-0.12%
2020/06/16	1	79.50	0	0.00	81.90	1	1,724	0.06%
2020/06/15	0	0.00	1	77.40	77.40	-1	1,741	-0.06%
2020/06/11	0	0.00	0.1	80.00	79.10	-0.1	1,807	0.00%
2020/06/10	0.1	82.40	0	0.00	82.40	0.1	1,845	0.00%
2020/06/09	0	0.00	0.1	83.00	83.00	-0.1	1,909	-0.01%
2020/06/04	0.1	83.30	0	0.00	83.30	0.1	2,098	0.00%
2020/05/28	0	0.00	50	79.28	79.10	-50	2,582	-1.94%
2020/05/27	1	82.00	1	81.30	81.30	0	2,610	0.00%
2020/05/26	0	0.00	5	81.72	80.40	-5	2,638	-0.19%
2020/05/25	1	80.40	1	79.10	81.00	0	2,728	0.00%
2020/05/12	0	0.00	1	87.40	87.30	-1	3,285	-0.03%
2020/05/06	2	90.05	0	0.00	88.20	2	3,363	0.06%
2020/05/05	4	91.78	6	93.10	93.50	-2	3,339	-0.06%
2020/05/04	2	89.40	50	89.60	89.10	-48	3,360	-1.43%
2020/04/30	0	0.00	1	92.00	91.50	-1	3,378	-0.03%
2020/04/29	3	94.10	2	93.50	92.30	1	3,378	0.03%
2020/04/28	1	90.60	101	89.66	89.90	-100	3,353	-2.98%	大賣/
2020/04/27	2	88.90	0	0.00	88.80	2	3,359	0.06%
2020/04/24	2	87.50	1	88.20	87.80	1	3,370	0.03%
2020/04/22	0	0.00	21	82.79	87.20	-21	3,512	-0.60%
2020/04/21	0	0.00	1	88.00	84.60	-1	3,614	-0.03%
2020/04/17	19	89.69	2	90.40	87.60	17	3,676	0.46%
2020/04/14	3	88.57	2	88.15	88.20	1	3,757	0.03%
2020/04/13	1	87.30	1	86.90	86.50	0	3,806	0.00%
2020/04/10	1	86.40	0	0.00	86.10	1	3,877	0.03%
2020/04/09	4	88.35	4	87.20	85.10	0	4,017	0.00%
2020/04/08	7	87.67	8	87.50	87.90	-1	4,048	-0.02%
2020/04/07	5	86.58	8	87.34	86.80	-3	4,018	-0.07%
2020/04/06	16	77.99	14	78.71	82.00	2	3,984	0.05%
2020/04/01	20	76.99	25	77.58	77.80	-5	3,941	-0.13%
2020/03/31	1	73.50	0	0.00	73.00	1	3,858	0.03%
2020/03/27	2	74.85	1	75.50	71.50	1	3,836	0.03%
2020/03/25	1	72.00	0	0.00	72.20	1	3,794	0.03%
2020/03/24	0	0.00	1	64.80	65.70	-1	3,768	-0.03%
2020/03/23	1	59.90	0	0.00	59.80	1	3,824	0.03%
2020/03/20	1	66.30	1	63.20	66.30	0	3,825	0.00%
2020/03/19	1	62.10	0	0.00	62.10	1	3,844	0.03%
2020/03/17	0	0.00	1	80.20	74.10	-1	3,901	-0.03%
2020/03/16	1	85.30	3	86.00	80.90	-2	3,863	-0.05%
2020/03/13	15	85.71	45	85.16	89.80	-30	3,824	-0.78%
2020/03/12	1	93.30	10	94.63	93.30	-9	3,792	-0.24%
2020/03/11	30	107.80	10	106.70	102.00	20	3,737	0.54%
2020/03/10	21	105.17	31	106.16	109.00	-10	3,673	-0.27%
2020/03/09	12	111.21	57	109.18	105.00	-45	3,592	-1.25%
2020/03/06	19	113.89	23	112.09	114.00	-4	3,385	-0.12%
2020/03/05	25	112.84	22	112.25	113.50	3	3,348	0.09%
2020/03/04	60	112.95	47	113.67	112.00	13	3,301	0.39%
2020/03/03	83	112.88	39	112.73	113.00	44	3,189	1.38%
2020/03/02	38	106.38	33	104.95	107.50	5	3,060	0.16%
2020/02/27	27	105.19	23	107.72	104.50	4	3,030	0.13%
2020/02/26	4	110.25	16	112.78	108.50	-12	3,021	-0.40%
2020/02/25	42	109.77	13	108.77	112.50	29	2,932	0.99%
2020/02/24	1	107.00	0	0.00	108.00	1	2,846	0.04%
2020/02/21	3	109.50	2	109.00	108.50	1	2,825	0.04%
2020/02/20	22	116.05	3	115.67	112.50	19	2,775	0.68%
2020/02/19	29	113.22	21	112.98	111.50	8	2,640	0.30%
2020/02/18	27	110.19	71	110.73	112.50	-44	2,484	-1.77%
2020/02/17	28	100.50	29	101.26	102.50	-1	2,333	-0.04%
2020/02/14	0	0.00	2	99.45	99.50	-2	2,298	-0.09%
2020/02/13	5	100.50	6	101.52	98.80	-1	2,283	-0.04%
2020/02/12	11	101.45	13	102.31	100.00	-2	2,269	-0.09%
2020/02/11	8	100.00	6	99.85	100.00	2	2,255	0.09%
2020/02/10	5	96.80	5	98.70	97.50	0	2,253	0.00%
2020/02/07	22	100.19	21	100.98	97.80	1	2,247	0.04%
2020/02/06	4	99.20	2	98.90	98.30	2	2,250	0.09%
2020/02/05	3	98.93	2	100.50	97.00	1	2,207	0.05%
2020/01/31	0	0.00	10	94.30	93.60	-10	2,085	-0.48%
2020/01/30	1	99.50	2	99.60	99.50	-1	2,049	-0.05%
2020/01/20	7	111.29	15	111.27	110.50	-8	2,021	-0.40%
2020/01/17	36	114.93	111	116.09	113.00	-75	1,995	-3.76%	大賣/
2020/01/16	74	114.57	83	113.58	116.00	-9	1,939	-0.46%
2020/01/15	131	112.63	42	112.89	111.50	89	1,862	4.78%	大買/
2020/01/14	16	108.94	15	109.67	109.00	1	1,736	0.06%
2020/01/13	24	110.75	25	111.44	108.00	-1	1,699	-0.06%
2020/01/10	46	106.28	49	106.43	108.00	-3	1,634	-0.18%
2020/01/09	27	105.31	26	105.87	108.00	1	1,596	0.06%
2020/01/08	20	106.80	21	106.50	102.50	-1	1,537	-0.07%
2020/01/07	26	106.58	65	108.45	104.50	-39	1,471	-2.65%
2020/01/06	100	111.57	109	111.74	112.50	-9	1,395	-0.64%	大賣/
2020/01/03	126	109.50	85	109.49	110.00	41	1,323	3.10%	大買/
2020/01/02	64	103.34	26	103.33	104.00	38	1,179	3.22%
2019/12/31	2	100.50	13	100.03	99.60	-11	1,130	-0.97%
2019/12/30	24	101.98	43	101.27	100.50	-19	1,123	-1.69%
2019/12/27	33	99.94	0	0.00	100.00	33	1,095	3.01%
2019/12/26	1	98.90	1	98.10	98.10	0	1,093	0.00%
2019/12/23	0	0.00	4	97.65	97.30	-4	1,256	-0.32%
2019/12/20	2	99.15	5	98.30	96.80	-3	1,289	-0.23%
2019/12/18	39	102.60	78	103.12	102.50	-39	1,475	-2.64%
2019/12/17	2	99.90	8	99.88	99.20	-6	1,415	-0.42%
2019/12/16	24	100.73	64	99.96	101.50	-40	1,422	-2.81%
2019/12/13	87	99.43	6	97.93	99.10	81	1,475	5.49%
2019/12/12	1	92.80	0	0.00	92.90	1	1,368	0.07%
2019/12/11	0	0.00	1	96.10	94.00	-1	1,374	-0.07%
2019/12/10	3	97.30	16	96.28	95.40	-13	1,388	-0.94%
2019/12/09	28	96.87	1.1	96.94	96.40	26.9	1,407	1.91%
2019/12/06	0	0.00	0.1	92.80	92.80	-0.1	1,381	-0.01%
2019/11/27	0.1	94.10	0	0.00	94.30	0.1	1,425	0.01%
2019/11/26	0	0.00	1	94.50	94.00	-1	1,447	-0.07%
2019/11/25	7	97.47	6	97.07	94.10	1	1,487	0.07%
2019/11/22	0.1	91.60	0	0.00	91.60	0.1	1,502	0.00%
2019/11/21	0	0.00	2	88.25	88.50	-2	1,559	-0.13%
2019/11/14	0	0.00	1	88.80	88.00	-1	1,756	-0.06%
2019/11/12	1	91.10	0.1	91.00	90.50	1	1,752	0.05%
2019/11/11	0	0.00	1.1	90.48	90.30	-1.1	1,750	-0.06%
2019/11/08	30	96.88	30	95.07	95.00	0	1,750	0.00%
2019/11/07	1	101.50	1	99.60	99.60	0	1,724	0.00%
2019/11/06	3	99.00	0	0.00	98.00	3	1,696	0.18%
2019/11/05	1	101.48	0	0.00	100.50	1	1,678	0.06%
2019/10/31	0.1	92.70	1	94.00	92.70	-0.9	1,615	-0.06%
2019/10/30	1	93.90	0	0.00	93.60	1	1,610	0.06%
2019/10/29	0	0.00	1	94.00	93.00	-1	1,608	-0.06%
2019/10/28	0	0.00	1	96.10	95.80	-1	1,601	-0.06%
2019/10/24	7	98.59	0	99.10	98.60	7	1,585	0.44%
2019/10/23	7	97.97	7	98.04	98.40	0	1,571	0.00%
2019/10/22	0	0.00	0	95.00	95.00	0	1,548	0.00%
2019/10/21	0.1	95.10	1	95.30	95.50	-0.9	1,546	-0.06%
2019/10/18	1	96.60	2	95.50	94.40	-1	1,545	-0.06%
2019/10/17	0	0.00	1	95.20	95.60	-1	1,539	-0.06%
2019/10/16	9	97.69	6	98.00	95.70	3	1,535	0.20%
2019/10/14	1	98.80	0	0.00	98.00	1	1,515	0.07%
2019/10/08	1	98.60	1	98.30	98.00	0	1,489	0.00%
2019/10/07	1	102.50	2	102.50	102.50	-1	1,467	-0.07%
2019/10/03	1	100.00	1	101.50	101.50	0	1,443	0.00%
2019/10/02	8	102.13	6	103.50	100.50	2	1,427	0.14%
2019/10/01	0	0.00	2	100.00	99.70	-2	1,400	-0.14%
2019/09/27	6	104.00	3	105.33	103.00	3	1,367	0.22%
2019/09/26	9	114.33	5	114.40	114.00	4	1,276	0.31%
2019/09/24	3	111.83	2	111.25	108.00	1	1,146	0.09%
2019/09/23	1	104.50	6	103.92	109.50	-5	1,018	-0.49%
2019/09/20	5	100.14	3	100.07	99.60	2	916	0.22%
2019/09/19	2	99.05	0	0.00	98.50	2	902	0.22%
2019/09/18	15	100.41	39	101.21	100.50	-24	878	-2.73%
2019/09/17	0	0.00	1	93.50	96.00	-1	767	-0.13%
2019/09/16	24	96.44	0	0.00	94.00	24	757	3.17%
2019/09/12	1	95.00	3	96.13	96.60	-2	741	-0.27%
2019/09/11	1	94.00	9	95.93	94.00	-8	720	-1.11%
2019/09/10	4	92.50	1.1	93.49	92.50	2.9	686	0.43%
2019/09/09	1	91.20	0.2	91.50	91.60	0.9	674	0.13%
2019/09/06	1.1	88.26	1	89.10	89.00	0.1	665	0.01%
2019/09/05	1	90.30	0	0.00	89.90	1	663	0.15%
2019/09/03	3.1	90.18	1	92.90	89.30	2.1	663	0.31%
2019/09/02	0.1	91.10	0	0.00	91.10	0.1	649	0.01%
2019/08/30	0	0.00	1	92.30	92.00	-1	637	-0.16%
2019/08/29	2	90.80	0	0.00	90.20	2	621	0.32%
2019/08/28	6	99.22	3	98.73	94.20	3	594	0.51%
2019/08/27	3	98.20	5	98.12	100.00	-2	546	-0.37%
2019/08/26	6	97.17	4	97.68	95.20	2	492	0.41%
2019/08/23	7	99.28	6	97.98	95.20	1	426	0.24%
2019/08/22	32	93.29	1	91.50	93.80	31	322	9.62%
2019/08/21	5	82.88	4	82.85	85.30	1	251	0.40%
2019/08/15	2	76.85	1	76.70	76.70	1	216	0.46%
2019/08/12	0	0.00	2	75.00	75.20	-2	203	-0.99%
2019/08/08	1	74.00	2	75.20	73.80	-1	201	-0.50%
2019/08/05	1	71.50	0	0.00	73.50	1	201	0.50%
2019/08/01	0	0.00	12	73.70	73.70	-12	205	-5.84%
2019/07/30	1	73.50	30	73.30	73.30	-29	205	-14.13%
2019/07/29	1	75.00	30	74.70	74.70	-29	203	-14.28%
2019/07/25	2	77.40	2	77.40	77.40	0	201	0.00%
2019/07/18	2	76.40	2	75.20	75.20	0	200	0.00%
2019/07/17	2	77.80	2	77.00	77.00	0	199	0.00%
2019/07/16	2	77.60	0	0.00	77.50	2	199	1.00%
2019/07/12	3	80.47	3	80.00	80.00	0	207	0.00%
2019/06/26	1	86.90	1	85.50	85.20	0	232	0.00%
2019/06/24	0	0.00	4	83.10	85.00	-4	212	-1.88%
2019/06/21	4	79.75	0	0.00	79.80	4	199	2.01%
2019/06/12	0	0.00	7	81.11	79.30	-7	221	-3.16%
2019/06/11	7	79.50	0	0.00	79.50	7	214	3.27%
2019/06/10	0	0.00	1	72.20	72.30	-1	207	-0.48%
2019/05/30	4	70.75	4	70.80	70.80	0	235	0.00%
2019/05/20	3	73.70	3	74.57	73.40	0	333	0.00%
2019/05/14	2	78.20	2	79.50	81.00	0	458	0.00%
2019/05/10	1	81.20	1	82.20	82.00	0	488	0.00%
2019/05/08	1	85.60	2	85.70	86.50	-1	498	-0.20%
2019/05/07	0	0.00	1	86.00	86.00	-1	508	-0.20%
2019/05/06	0	0.00	1	85.10	86.00	-1	539	-0.19%
2019/05/03	2	87.10	0	0.00	86.60	2	557	0.36%
2019/04/30	1	86.80	1	87.90	88.00	0	583	0.00%
2019/04/29	2	87.60	3	88.10	88.10	-1	584	-0.17%
2019/04/26	2	87.40	2	88.30	88.30	0	582	0.00%
2019/04/25	1	87.10	0	0.00	87.30	1	579	0.17%
2019/04/23	2	87.60	3	88.07	88.30	-1	574	-0.17%
2019/04/19	5	90.54	2	90.00	90.00	3	573	0.52%
2019/04/18	2	87.60	2	87.50	87.50	0	565	0.00%
2019/04/17	0	0.00	38	86.29	88.80	-38	561	-6.77%
2019/04/16	2	87.80	0	0.00	86.80	2	552	0.36%
2019/04/12	0	0.00	0	88.00	87.40	0	551	0.00%
2019/04/11	2	89.25	0	0.00	88.10	2	550	0.36%
2019/04/10	2	90.20	2	89.70	89.80	0	548	0.00%
2019/04/09	3	90.97	0	0.00	90.90	3	546	0.55%
2019/04/08	2	91.50	0	0.00	91.20	2	545	0.37%
2019/04/03	30	93.34	0	0.00	91.50	30	544	5.51%
2019/04/02	3	93.33	2	91.80	93.00	1	541	0.19%
2019/03/29	2	87.30	2	88.00	88.00	0	525	0.00%
2019/03/28	1	88.10	0	0.00	87.80	1	523	0.19%
2019/03/27	3	90.27	0	0.00	89.00	3	524	0.57%
2019/03/26	2	89.20	0	0.00	90.00	2	523	0.38%
2019/03/25	2	87.20	4	89.06	90.20	-2	525	-0.38%
2019/03/22	2	90.50	0	0.00	90.30	2	525	0.38%
2019/03/21	0	92.10	0	0.00	91.90	0	529	0.00%
2019/03/18	2	87.00	4	86.40	87.20	-2	524	-0.38%
2019/03/14	1	90.60	0	0.00	88.50	1	518	0.19%
2019/03/12	2	89.60	0	0.00	88.70	2	514	0.39%
2019/03/08	1	88.30	2	87.95	88.50	-1	508	-0.20%
2019/03/05	3	96.03	1	98.40	93.60	2	497	0.40%
2019/03/04	1	96.10	2	97.40	96.50	-1	489	-0.20%
2019/02/26	0	0.00	1	101.00	100.50	-1	468	-0.21%
2019/02/25	1	100.00	0	0.00	99.90	1	455	0.22%
2019/02/21	2	96.10	5	99.44	100.50	-3	436	-0.69%
2019/02/20	0	0.00	1	96.00	95.50	-1	405	-0.25%
2019/02/19	2	95.80	0	0.00	95.40	2	399	0.50%
2019/02/18	1	96.40	0	0.00	95.30	1	391	0.26%
2019/02/15	2	108.50	2	108.00	101.00	0	373	0.00%
2019/02/14	1	98.00	1	99.90	102.50	0	335	0.00%
2019/02/13	2	101.75	0	0.00	100.00	2	312	0.64%
2019/01/03	3	74.67	0	0.00	74.20	3	117	2.56%
2018/12/27	0	0.00	0.1	76.50	76.50	-0.1	121	-0.06%
2018/12/26	0	76.80	0	0.00	76.60	0	119	0.03%
2018/12/25	17	76.99	0	0.00	77.10	17	118	14.29%
2018/12/14	0	93.00	0	0.00	92.80	0	107	0.01%
2018/12/13	0	89.00	0	0.00	89.00	0	100	0.02%
2018/11/30	0	0.00	1	79.10	79.00	-1	93	-1.07%
2018/11/29	0	0.00	4	78.03	76.60	-4	92	-4.32%
2018/11/28	5	74.70	0	0.00	75.50	5	91	5.45%
2018/11/23	0	0.00	2	72.20	72.20	-2	95	-2.09%
2018/11/21	2	70.00	0	0.00	76.10	2	103	1.94%
2018/11/08	0	0.00	2	75.50	75.50	-2	135	-1.47%
2018/11/07	2	73.60	2	75.60	75.60	0	138	0.00%
2018/11/06	2	76.40	0	0.00	75.30	2	143	1.39%
2018/10/26	0	0.00	2	71.40	69.00	-2	181	-1.10%
2018/10/25	2	65.00	0	0.00	69.60	2	190	1.05%
2018/10/22	0	0.00	2	73.70	73.70	-2	210	-0.95%
2018/10/19	2	72.50	0	0.00	72.00	2	225	0.89%
2018/10/16	0	0.00	2	77.00	77.00	-2	273	-0.73%
2018/10/11	2	74.00	0	0.00	74.00	2	388	0.52%
2018/10/03	0	0.00	2	93.35	93.00	-2	472	-0.42%
2018/09/27	2	94.30	0	0.00	93.30	2	473	0.42%
2018/09/26	0	0.00	1	95.30	94.60	-1	473	-0.21%
2018/09/25	1	91.80	2	95.65	96.20	-1	473	-0.21%
2018/09/21	2	92.10	0	0.00	93.10	2	474	0.42%
2018/09/13	0	0.00	4	96.05	96.00	-4	471	-0.85%
2018/09/12	2	99.10	0	0.00	93.50	2	470	0.43%
2018/09/11	2	100.00	6	100.50	100.50	-4	469	-0.85%
2018/09/10	2	104.00	0	0.00	100.00	2	469	0.43%
2018/09/07	2	108.00	2	109.50	104.00	0	466	0.00%
2018/09/05	1	111.00	1	112.00	110.00	0	464	0.00%
2018/09/04	0	0.00	2	111.75	114.00	-2	464	-0.43%
2018/09/03	2	113.00	0	0.00	109.00	2	463	0.43%
2018/08/31	1	115.50	0	0.00	115.50	1	462	0.22%
2018/08/30	0	0.00	1	118.50	117.00	-1	460	-0.22%
2018/08/29	2	115.75	1	118.50	116.00	1	459	0.22%
2018/08/28	0	0.00	5	114.00	117.50	-5	456	-1.10%
2018/08/27	1	105.00	15	107.77	108.00	-14	452	-3.10%
2018/08/24	2	107.50	0	0.00	105.00	2	450	0.44%
2018/08/23	1	111.00	1	113.00	111.50	0	445	0.00%
2018/08/22	1	111.00	1	113.50	111.00	0	445	0.00%
2018/08/21	11	113.00	0	0.00	112.50	11	445	2.47%
2018/08/20	2	116.00	0	0.00	112.00	2	450	0.44%
2018/08/17	1	117.50	4	119.75	117.50	-3	447	-0.67%
2018/08/16	2	113.75	1	118.50	116.50	1	442	0.23%
2018/08/15	5	127.80	0	0.00	123.00	5	434	1.15%
2018/08/14	3	136.83	0	0.00	136.50	3	421	0.71%
2018/08/13	0	0.00	2	138.75	138.50	-2	418	-0.48%
2018/08/10	3	147.67	1	149.00	145.00	2	411	0.49%
2018/08/09	1	145.00	4	150.50	154.00	-3	402	-0.75%
2018/08/08	10	140.00	0	0.00	140.00	10	387	2.58%
2018/08/07	1	145.50	0	0.00	144.00	1	381	0.26%
2018/08/06	10	146.00	1	146.00	145.50	9	378	2.38%
2018/08/03	2	148.75	0	0.00	148.50	2	373	0.54%
2018/08/02	2	153.50	0	0.00	148.50	2	369	0.54%
2018/08/01	15	156.00	2	155.50	156.50	13	362	3.59%
2018/07/31	30	151.00	1	151.50	152.00	29	352	8.22%
2018/07/30	3	151.17	1	152.50	148.50	2	348	0.57%
2018/07/27	3	148.17	1	149.50	147.50	2	342	0.58%
2018/07/26	17	155.91	1	155.50	153.00	16	333	4.80%
2018/07/25	1	155.50	1	157.50	160.00	0	318	0.00%
2018/07/24	0	0.00	3	159.00	160.50	-3	306	-0.98%
2018/07/23	2	164.00	0	0.00	163.50	2	291	0.69%
2018/07/20	5	157.70	0	0.00	171.50	5	268	1.87%
2018/07/18	1	147.50	0	0.00	147.50	1	173	0.58%
2018/07/16	21	144.93	1	151.00	146.00	20	112	17.79%