淘帝-KY (2929)-美商高盛券商分點個股進出

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

淘帝-KY

(2929)

可現股當沖

股價
9.15
漲跌
▼0.01
漲幅
-0.11%
成交量
123張
產業
上市貿易百貨類股
127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

淘帝-KY (2929)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/04/23	1	9.11	1	9.13	9.15	0	281	0.00%
2024/04/22	42	9.19	2	9.15	9.16	40	285	14.00%
2024/04/19	9	9.10	8	9.02	9.02	1	281	0.35%
2024/04/18	19	9.29	5	9.31	9.32	14	273	5.12%
2024/04/17	1	9.41	2	9.39	9.37	-1	269	-0.37%
2024/04/16	0	0.00	1	9.42	9.36	-1	269	-0.37%
2024/04/15	1	9.75	0	0.00	9.78	1	266	0.38%
2024/04/12	0	0.00	3	9.83	9.81	-3	268	-1.12%
2024/04/11	4	9.93	4	9.95	9.91	0	267	0.00%
2024/04/10	1	9.81	3	9.68	9.82	-2	263	-0.76%
2024/04/09	4	9.60	0	0.00	9.61	4	261	1.53%
2024/04/08	1	9.60	1	9.68	9.65	0	261	0.00%
2024/04/03	1	9.77	2	9.82	9.73	-1	263	-0.38%
2024/04/02	0	0.00	2	9.80	9.82	-2	266	-0.75%
2024/03/29	2	9.81	1	9.86	9.87	1	271	0.37%
2024/03/28	21	9.84	2	9.84	9.84	19	270	7.03%
2024/03/27	1	9.73	1	9.80	9.78	0	268	0.00%
2024/03/26	1	9.69	8	9.71	9.73	-7	271	-2.58%
2024/03/21	1	9.80	3	9.84	9.74	-2	271	-0.74%
2024/03/20	0	0.00	2	9.95	9.74	-2	273	-0.73%
2024/03/19	10	9.96	4	9.98	9.99	6	271	2.21%
2024/03/18	11	9.52	15	9.66	9.62	-4	273	-1.46%
2024/03/15	0	0.00	14	9.97	9.92	-14	274	-5.10%
2024/03/14	1	10.20	2	10.15	10.15	-1	269	-0.37%
2024/03/13	0	0.00	30	10.20	10.25	-30	267	-11.21%
2024/03/12	9	10.49	0	0.00	10.65	9	266	3.38%
2024/03/11	17	10.29	0	0.00	10.35	17	272	6.24%
2024/03/08	2	10.38	9	10.34	10.35	-7	283	-2.47%
2024/03/07	1	10.45	1	10.50	10.50	0	299	0.00%
2024/03/05	0	0.00	3	10.88	10.80	-3	300	-1.00%
2024/03/01	0	0.00	1	10.95	10.90	-1	307	-0.32%
2024/02/27	0	0.00	1	11.25	11.05	-1	312	-0.32%
2024/02/23	0	0.00	1	11.30	11.30	-1	319	-0.31%
2024/02/22	1	11.30	14	11.25	11.25	-13	324	-4.01%
2024/02/21	0	0.00	17	11.30	11.40	-17	325	-5.23%
2024/02/20	27	11.36	0	0.00	11.30	27	327	8.25%
2024/02/19	11	11.20	0	0.00	11.25	11	336	3.27%
2024/02/16	9	11.01	1	10.80	11.00	8	346	2.31%
2024/02/15	0	0.00	11	11.15	11.10	-11	345	-3.19%
2024/02/05	0	0.00	29	11.42	11.30	-29	352	-8.23%
2024/02/02	0	0.00	5	11.63	11.65	-5	384	-1.30%
2024/02/01	1	11.60	0	0.00	11.60	1	386	0.26%
2024/01/30	0	0.00	10	11.55	11.55	-10	388	-2.57%
2024/01/29	17	11.74	0	0.00	11.65	17	387	4.38%
2024/01/26	3	11.65	0	0.00	11.55	3	383	0.78%
2024/01/25	4	11.74	0	0.00	11.60	4	377	1.06%
2024/01/24	5	11.65	0	0.00	11.60	5	373	1.34%
2024/01/18	0	0.00	1	11.55	11.55	-1	368	-0.27%
2024/01/17	0	0.00	5	11.68	11.55	-5	368	-1.36%
2024/01/16	0	0.00	1	11.95	11.75	-1	363	-0.28%
2024/01/11	1	12.10	0	0.00	12.00	1	364	0.27%
2024/01/09	0	0.00	6	12.19	12.15	-6	364	-1.65%
2024/01/08	0	0.00	2	12.25	12.15	-2	363	-0.55%
2024/01/05	1	12.25	0	0.00	12.20	1	363	0.28%
2024/01/04	0	0.00	1	12.25	12.20	-1	362	-0.28%
2024/01/02	2	12.35	1	12.35	12.30	1	378	0.26%
2023/12/29	6	12.30	0	0.00	12.30	6	377	1.59%
2023/12/27	1	12.20	1	12.35	12.40	0	374	0.00%
2023/12/22	0	0.00	2	12.50	12.50	-2	370	-0.54%
2023/12/21	19	12.58	0	0.00	12.50	19	370	5.12%
2023/12/19	0	0.00	2	12.53	12.50	-2	366	-0.55%
2023/12/15	4	12.75	2	12.73	12.65	2	369	0.54%
2023/12/14	13	12.75	0	0.00	12.60	13	372	3.49%
2023/12/13	13	12.61	1	12.50	12.60	12	373	3.21%
2023/12/12	7	12.93	3	12.77	12.50	4	371	1.08%
2023/12/11	5	12.93	1	12.85	13.00	4	371	1.08%
2023/12/07	33	12.98	0	0.00	13.00	33	394	8.36%
2023/12/06	1	12.85	0	0.00	12.80	1	392	0.25%
2023/12/05	1	13.10	18	13.15	13.05	-17	385	-4.41%
2023/12/04	1	12.80	18	12.83	13.10	-17	379	-4.48%
2023/12/01	4	12.45	1	12.35	12.40	3	363	0.82%
2023/11/30	9	12.33	5	12.31	12.30	4	363	1.10%
2023/11/29	3	12.28	0	0.00	12.35	3	363	0.83%
2023/11/27	3	12.05	0	0.00	11.95	3	400	0.75%
2023/11/24	4	11.93	0	0.00	12.00	4	399	1.00%
2023/11/22	31	12.04	1	12.20	12.05	30	391	7.67%
2023/11/21	2	12.15	0	0.00	12.10	2	386	0.52%
2023/11/20	8	12.27	0	0.00	12.25	8	380	2.10%
2023/11/17	3	12.37	5	12.20	12.35	-2	378	-0.53%
2023/11/16	24	12.29	2	12.23	12.35	22	377	5.83%
2023/11/15	14	12.14	3	12.40	12.20	11	367	2.99%
2023/11/14	5	11.85	1	11.80	11.75	4	354	1.13%
2023/11/13	2	12.15	1	12.15	12.10	1	350	0.29%
2023/11/10	0	0.00	28	12.31	12.05	-28	343	-8.15%
2023/11/09	2	11.45	0	0.00	11.45	2	308	0.65%
2023/11/08	6	11.27	0	0.00	11.25	6	319	1.88%
2023/11/07	2	11.30	0	0.00	11.30	2	323	0.62%
2023/11/06	1	11.35	0	0.00	11.40	1	331	0.30%
2023/11/02	3	11.37	0	0.00	11.40	3	337	0.89%
2023/11/01	1	11.25	0	0.00	11.15	1	338	0.30%
2023/10/31	0	0.00	2	11.33	11.20	-2	340	-0.59%
2023/10/26	1	11.20	0	0.00	11.20	1	349	0.29%
2023/10/24	4	11.20	2	11.15	11.20	2	353	0.57%
2023/10/23	13	11.12	0	0.00	11.00	13	362	3.59%
2023/10/18	0	0.00	1	11.65	11.75	-1	371	-0.27%
2023/10/17	0	0.00	17	11.60	11.60	-17	377	-4.50%
2023/10/16	0	0.00	1	11.65	11.60	-1	383	-0.26%
2023/10/12	0	0.00	11	11.85	11.95	-11	397	-2.77%
2023/10/11	2	12.05	25	11.98	11.80	-23	403	-5.70%
2023/10/06	89	12.12	1	12.15	12.10	88	405	21.70%
2023/10/05	1	11.65	0	0.00	11.65	1	423	0.24%
2023/10/04	0	0.00	1	11.55	11.55	-1	444	-0.23%
2023/10/03	16	11.85	0	0.00	11.80	16	445	3.59%
2023/10/02	23	11.93	0	0.00	11.90	23	451	5.09%
2023/09/28	2	11.75	0	0.00	11.80	2	460	0.43%
2023/09/27	1	11.65	0	0.00	11.75	1	502	0.20%
2023/09/26	0	0.00	12	11.66	11.60	-12	504	-2.38%
2023/09/25	0	0.00	12	11.74	11.70	-12	508	-2.36%
2023/09/22	0	0.00	3	11.72	11.70	-3	510	-0.59%
2023/09/21	6	11.75	0	0.00	11.65	6	514	1.17%
2023/09/20	13	11.79	1	11.70	11.75	12	518	2.32%
2023/09/19	9	11.72	0	0.00	11.70	9	518	1.73%
2023/09/15	3	12.07	3	12.02	12.00	0	519	0.00%
2023/09/14	1	11.90	0	0.00	12.05	1	519	0.19%
2023/09/13	0	0.00	30	12.15	12.05	-30	511	-5.87%
2023/09/12	14	11.50	0	0.00	11.50	14	489	2.86%
2023/09/11	0	0.00	21	11.37	11.30	-21	491	-4.28%
2023/09/08	0	0.00	10	11.35	11.45	-10	497	-2.01%
2023/09/07	5	11.27	2	11.35	11.45	3	500	0.60%
2023/09/06	0	0.00	30	11.36	11.25	-30	507	-5.92%
2023/09/05	0	0.00	11	11.48	11.50	-11	506	-2.17%
2023/09/04	0	0.00	13	11.44	11.55	-13	507	-2.56%
2023/09/01	2	11.55	99	11.47	11.50	-97	506	-19.14%
2023/08/31	3	10.63	56	11.13	11.10	-53	486	-10.90%
2023/08/30	14	10.42	0	0.00	10.45	14	462	3.02%
2023/08/25	33	10.30	0	0.00	10.30	33	474	6.96%
2023/08/22	7	10.10	5	10.16	10.15	2	486	0.41%
2023/08/18	2	10.58	6	10.35	10.45	-4	489	-0.82%
2023/08/17	22	10.41	0	0.00	10.50	22	492	4.47%
2023/08/16	31	10.30	1	10.05	10.25	30	498	6.02%
2023/08/14	0	0.00	44	10.33	10.30	-44	498	-8.83%
2023/08/11	41	11.13	0	0.00	11.00	41	488	8.39%
2023/08/10	12	11.00	48	10.71	10.80	-36	487	-7.38%
2023/08/08	0	0.00	29	10.74	10.75	-29	486	-5.96%
2023/08/04	26	11.04	3	11.00	11.10	23	509	4.52%
2023/08/02	30	11.11	20	10.80	10.85	10	512	1.95%
2023/08/01	0	0.00	13	10.95	10.90	-13	514	-2.53%
2023/07/31	40	11.10	0	0.00	10.95	40	516	7.75%
2023/07/28	0	0.00	20	11.01	10.95	-20	515	-3.88%
2023/07/27	8	11.08	0	0.00	11.10	8	519	1.54%
2023/07/26	7	10.96	0	0.00	10.90	7	521	1.34%
2023/07/25	76	10.69	1	10.60	10.65	75	521	14.39%
2023/07/24	0	0.00	14	10.65	10.55	-14	521	-2.69%
2023/07/21	11	11.07	0	0.00	10.95	11	517	2.12%
2023/07/20	55	11.09	0	0.00	11.10	55	526	10.44%
2023/07/19	15	11.11	3	10.95	10.95	12	533	2.25%
2023/07/18	0	0.00	34	11.12	11.15	-34	540	-6.29%
2023/07/17	38	11.03	0	0.00	11.00	38	543	6.99%
2023/07/14	28	11.21	0	0.00	11.05	28	544	5.15%
2023/07/13	0	0.00	5	11.10	10.95	-5	545	-0.92%
2023/07/12	106	11.14	0	0.00	11.05	106	548	19.32%	大買/鉅額交易
2023/07/11	0	0.00	52	11.60	11.55	-52	525	-9.89%
2023/07/10	35	12.03	0	0.00	12.10	35	515	6.79%
2023/07/07	5	12.05	2	12.15	12.00	3	521	0.58%
2023/07/06	0	0.00	51	12.29	12.15	-51	542	-9.41%
2023/07/05	7	12.09	106	12.75	12.50	-99	535	-18.48%	大賣/
2023/07/03	14	12.05	0	0.00	11.90	14	499	2.81%
2023/06/30	16	12.00	0	0.00	11.95	16	502	3.18%
2023/06/29	7	12.20	0	0.00	11.95	7	513	1.36%
2023/06/28	11	11.99	0	0.00	12.05	11	525	2.09%
2023/06/27	2	11.88	0	0.00	11.90	2	541	0.37%
2023/06/21	0	0.00	4	12.16	12.10	-4	546	-0.73%
2023/06/20	1	12.25	1	12.20	12.20	0	551	0.00%
2023/06/19	0	0.00	9	12.28	12.30	-9	558	-1.61%
2023/06/16	2	12.45	0	0.00	12.45	2	564	0.35%
2023/06/15	5	12.22	0	0.00	12.25	5	574	0.87%
2023/06/14	0	0.00	20	12.25	12.20	-20	579	-3.45%
2023/06/13	1	12.40	6	12.44	12.40	-5	609	-0.82%
2023/06/12	0	0.00	13	12.43	12.45	-13	627	-2.07%
2023/06/09	0	0.00	6	12.86	12.85	-6	649	-0.92%
2023/06/08	26	12.99	0	0.00	13.10	26	719	3.61%
2023/06/07	8	13.04	0	0.00	13.00	8	1,283	0.62%
2023/06/06	0	0.00	2	13.03	12.95	-2	1,303	-0.15%
2023/06/05	2	13.10	1	13.15	13.05	1	1,328	0.08%
2023/06/02	2	13.05	29	13.04	13.00	-27	1,348	-2.00%
2023/06/01	20	12.95	2	12.78	13.00	18	1,391	1.29%
2023/05/31	0	0.00	1	12.70	12.70	-1	1,407	-0.07%
2023/05/30	3	12.62	3	12.60	12.65	0	1,420	0.00%
2023/05/26	0	0.00	76	12.76	12.60	-76	1,469	-5.17%
2023/05/25	0	0.00	7	13.14	13.05	-7	1,482	-0.47%
2023/05/24	0	0.00	8	13.19	13.30	-8	1,531	-0.52%
2023/05/23	0	0.00	7	13.22	13.15	-7	1,615	-0.43%
2023/05/22	0	0.00	20	13.17	13.10	-20	1,657	-1.21%
2023/05/19	0	0.00	11	12.81	12.70	-11	1,669	-0.66%
2023/05/18	0	0.00	9	12.88	12.80	-9	1,685	-0.53%
2023/05/17	0	0.00	31	12.87	12.80	-31	1,697	-1.83%
2023/05/16	4	12.98	16	13.02	13.00	-12	1,713	-0.70%
2023/05/15	13	12.57	0	0.00	12.65	13	1,735	0.75%
2023/05/12	26	12.37	0	0.00	12.50	26	1,838	1.41%
2023/05/11	40	12.47	15	12.80	12.25	25	1,861	1.34%
2023/05/10	16	13.00	0	0.00	13.10	16	1,911	0.84%
2023/05/09	20	13.24	0	0.00	13.05	20	1,967	1.02%
2023/05/08	22	13.29	2	13.20	13.20	20	2,070	0.97%
2023/05/05	2	13.15	4	13.15	13.10	-2	2,257	-0.09%
2023/05/04	5	13.15	0	0.00	13.20	5	2,560	0.20%
2023/05/03	12	13.38	5	13.25	13.30	7	3,003	0.23%
2023/05/02	42	13.47	7	13.37	13.55	35	3,165	1.11%
2023/04/28	35	13.31	0	0.00	13.35	35	3,291	1.06%
2023/04/27	16	13.11	0	0.00	13.05	16	3,327	0.48%
2023/04/26	4	13.23	0	0.00	13.20	4	3,374	0.12%
2023/04/25	9	13.27	0	0.00	13.05	9	3,420	0.26%
2023/04/24	17	13.56	6	13.45	13.55	11	3,447	0.32%
2023/04/21	30	13.33	11	13.30	13.10	19	3,488	0.54%
2023/04/20	27	13.71	97	13.63	13.55	-70	3,553	-1.97%
2023/04/19	20	14.01	28	13.96	13.90	-8	3,579	-0.22%
2023/04/18	28	14.20	21	14.06	14.00	7	3,635	0.19%
2023/04/17	88	14.22	0	0.00	14.20	88	3,734	2.36%
2023/04/14	2	13.95	1	13.95	13.95	1	3,801	0.03%
2023/04/13	9	14.04	25	14.01	13.95	-16	3,854	-0.42%
2023/04/12	12	14.23	52	14.17	14.15	-40	3,937	-1.02%
2023/04/11	2	14.10	82	14.17	14.10	-80	4,010	-1.99%
2023/04/10	2	13.83	18	13.80	13.90	-16	4,108	-0.39%
2023/04/07	0	0.00	38	13.68	13.80	-38	4,265	-0.89%
2023/04/06	11	13.79	1	13.80	13.75	10	4,384	0.23%
2023/03/31	26	13.78	17	13.60	13.85	9	4,611	0.20%
2023/03/30	0	0.00	68	13.63	13.60	-68	4,746	-1.43%
2023/03/29	15	13.80	56	13.75	13.75	-41	4,850	-0.85%
2023/03/28	11	14.25	270	13.83	13.70	-259	4,997	-5.18%	大賣/鉅額交易
2023/03/27	9	13.94	2	13.90	13.90	7	5,151	0.14%
2023/03/24	0	0.00	4	13.74	13.80	-4	5,378	-0.07%
2023/03/23	0	0.00	20	13.92	13.80	-20	5,526	-0.36%
2023/03/22	0	0.00	49	13.97	13.90	-49	5,839	-0.84%
2023/03/21	4	13.90	7	14.01	14.00	-3	6,160	-0.05%
2023/03/20	0	0.00	27	13.75	13.75	-27	6,358	-0.42%
2023/03/17	1	13.90	20	13.92	13.95	-19	6,407	-0.30%
2023/03/16	427	13.52	21	13.75	13.75	406	6,430	6.31%	大買/鉅額交易
2023/03/15	4	14.24	22	14.15	13.95	-18	6,535	-0.28%
2023/03/14	160	14.22	57	14.18	14.25	103	6,521	1.58%	大買/鉅額交易
2023/03/13	457	14.08	195	14.24	14.60	262	6,499	4.03%	大買/大賣/鉅額交易
2023/03/10	1	16.00	393	16.66	14.95	-392	6,429	-6.10%	大賣/鉅額交易
2023/03/09	2	16.75	25	16.73	16.60	-23	5,878	-0.39%
2023/03/08	83	17.17	56	17.11	16.90	27	5,864	0.46%
2023/03/07	12	17.09	28	17.10	17.00	-16	5,843	-0.27%
2023/03/06	141	17.14	65	17.10	17.05	76	5,824	1.30%	大買/
2023/03/03	161	16.84	0	0.00	16.85	161	5,782	2.78%	大買/鉅額交易
2023/03/02	85	16.71	1	16.65	16.65	84	5,761	1.46%
2023/03/01	83	16.65	20	16.40	16.75	63	5,751	1.10%
2023/02/24	23	16.35	11	16.62	16.25	12	5,740	0.21%
2023/02/23	0	0.00	1	16.80	16.70	-1	5,712	-0.02%
2023/02/22	2	16.85	2	16.88	16.80	0	5,705	0.00%
2023/02/21	0	0.00	1	17.05	16.95	-1	5,679	-0.02%
2023/02/20	24	16.36	26	16.58	16.80	-2	5,652	-0.04%
2023/02/17	2	16.05	11	16.23	16.15	-9	5,621	-0.16%
2023/02/16	0	0.00	59.6	16.16	16.10	-59.6	5,605	-1.06%
2023/02/15	0	0.00	16	16.07	16.00	-16	5,595	-0.29%
2023/02/14	0	0.00	59	16.19	16.05	-59	5,587	-1.06%
2023/02/13	71	15.91	197	16.01	16.10	-126	5,591	-2.25%	大賣/鉅額交易
2023/02/10	262	16.15	133	16.10	15.75	129	5,590	2.31%	大買/大賣/鉅額交易
2023/02/09	8	16.80	90	16.86	16.90	-82	5,524	-1.48%
2023/02/08	51	16.91	56	17.17	16.90	-5	5,517	-0.09%
2023/02/07	35	17.15	81	17.09	17.15	-46	5,443	-0.85%
2023/02/06	61	16.84	185	16.85	16.90	-124	5,386	-2.30%	大賣/鉅額交易
2023/02/03	224	16.87	85	16.83	16.70	139	5,276	2.63%	大買/鉅額交易
2023/02/02	0	0.00	747	17.86	17.45	-747	5,083	-14.69%	大賣/鉅額交易
2023/02/01	247	20.54	89	20.96	18.75	158	4,777	3.31%	大買/鉅額交易
2023/01/31	206	20.54	31	20.06	20.80	175	4,330	4.04%	大買/鉅額交易
2023/01/30	441	18.93	0	0.00	18.95	441	4,163	10.59%	大買/鉅額交易
2023/01/17	0	0.00	13	17.47	17.25	-13	4,034	-0.32%
2023/01/16	36	16.95	16	17.05	17.40	20	3,990	0.50%
2023/01/13	77	16.49	46	16.53	16.75	31	3,937	0.79%
2023/01/12	60	16.45	15	16.37	16.35	45	3,888	1.16%
2023/01/11	61	16.61	98	16.77	16.70	-37	3,852	-0.96%
2023/01/10	124	16.78	17	17.16	16.60	107	3,798	2.82%	大買/鉅額交易
2023/01/09	2	17.45	40	17.64	17.50	-38	3,719	-1.02%
2023/01/06	75	17.75	57	17.67	17.50	18	3,682	0.49%
2023/01/05	35	18.15	162	17.87	17.50	-127	3,624	-3.50%	大賣/鉅額交易
2023/01/04	146	17.41	171	17.41	17.70	-25	3,518	-0.71%	大買/大賣/
2023/01/03	67	16.89	77	16.99	16.95	-10	3,442	-0.29%
2022/12/30	97	17.20	81	17.82	17.20	16	3,382	0.47%
2022/12/29	34	17.57	31	17.72	17.70	3	3,288	0.09%
2022/12/28	0	0.00	77	18.24	17.60	-77	3,209	-2.40%
2022/12/27	237	17.83	44	17.91	18.15	193	3,087	6.25%	大買/鉅額交易
2022/12/26	5	18.07	54	17.65	17.00	-49	2,924	-1.68%
2022/12/23	35	18.39	226	18.06	18.05	-191	2,805	-6.81%	大賣/鉅額交易
2022/12/22	98	17.21	26	17.19	17.55	72	2,578	2.79%
2022/12/21	102	17.10	131	17.07	16.80	-29	2,444	-1.19%	大買/大賣/
2022/12/20	236	16.59	62	17.03	16.90	174	2,330	7.47%	大買/鉅額交易
2022/12/19	0	0.00	95	17.27	17.50	-95	2,172	-4.37%
2022/12/16	164	16.42	107	16.88	16.90	57	1,998	2.85%	大買/大賣/
2022/12/15	59	17.08	91	16.96	16.45	-32	1,765	-1.81%
2022/12/14	50	16.40	50	16.68	16.60	0	1,610	0.00%
2022/12/13	57	15.10	109	14.94	16.60	-52	1,291	-4.03%	大賣/
2022/12/12	0	0.00	17	14.39	15.10	-17	961	-1.77%
2022/12/09	14	13.30	2	13.13	13.75	12	756	1.59%
2022/12/08	1	12.50	3	12.62	12.50	-2	694	-0.29%
2022/12/07	3	13.45	43	13.24	12.95	-40	663	-6.03%
2022/12/06	4	12.70	1	12.60	12.60	3	522	0.57%
2022/12/05	13	12.74	8	12.69	12.50	5	519	0.96%
2022/12/02	1	12.40	0	0.00	12.35	1	507	0.20%
2022/12/01	0	0.00	9	12.38	12.30	-9	513	-1.75%
2022/11/30	12	12.25	20	12.31	12.15	-8	500	-1.60%
2022/11/29	17	12.01	0	0.00	11.95	17	496	3.43%
2022/11/28	12	11.99	0	0.00	12.15	12	497	2.41%
2022/11/25	0	0.00	10	11.99	11.90	-10	496	-2.02%
2022/11/23	0	0.00	3	12.32	12.30	-3	516	-0.58%
2022/11/22	0	0.00	7	12.26	12.25	-7	519	-1.35%
2022/11/21	0	0.00	4	12.43	12.25	-4	527	-0.76%
2022/11/18	15	12.51	0	0.00	12.35	15	529	2.84%
2022/11/17	25	13.20	23	12.92	12.80	2	521	0.38%
2022/11/16	1	12.95	0	0.00	12.80	1	510	0.20%
2022/11/15	1	12.40	0	0.00	12.55	1	470	0.21%
2022/11/14	46	11.42	8	11.43	11.45	38	518	7.33%
2022/11/11	1	11.20	8	11.27	11.15	-7	522	-1.34%
2022/11/10	2	11.15	17	11.15	11.10	-15	518	-2.89%
2022/11/09	0	0.00	17	11.64	11.40	-17	515	-3.30%
2022/11/08	12	11.88	20	11.86	11.45	-8	495	-1.61%
2022/11/07	0	0.00	13	12.14	12.15	-13	472	-2.75%
2022/11/04	5	10.40	10	10.98	11.05	-5	438	-1.14%
2022/11/03	1	9.90	1	10.05	10.05	0	421	0.00%
2022/11/02	39	9.94	1	9.99	9.96	38	424	8.94%
2022/11/01	5	9.75	0	0.00	9.71	5	441	1.13%
2022/10/31	3	9.65	0	0.00	9.64	3	456	0.66%
2022/10/28	2	9.67	16	9.73	9.63	-14	461	-3.03%
2022/10/27	0	0.00	1	9.78	9.90	-1	462	-0.22%
2022/10/26	0	0.00	10	9.79	9.78	-10	465	-2.15%
2022/10/25	3	9.97	20	9.89	9.81	-17	468	-3.63%
2022/10/24	4.2	10.06	13	10.02	9.96	-8.8	472	-1.86%
2022/10/21	1	10.00	0	0.00	9.92	1	477	0.21%
2022/10/20	37	10.00	14	9.97	10.05	23	492	4.67%
2022/10/19	11	10.17	0	0.00	10.10	11	495	2.22%
2022/10/18	0	0.00	1	10.15	10.10	-1	498	-0.20%
2022/10/17	0	0.00	2	10.15	10.15	-2	500	-0.40%
2022/10/14	5	10.44	7	10.39	10.35	-2	506	-0.39%
2022/10/13	18	10.04	27	9.99	9.90	-9	509	-1.77%
2022/10/12	13	10.18	8	10.22	10.10	5	508	0.98%
2022/10/11	10	10.33	1	10.30	10.35	9	510	1.76%
2022/10/07	3	10.67	0	0.00	10.70	3	514	0.58%
2022/10/06	14	10.86	4	10.84	10.85	10	522	1.91%
2022/10/05	27	10.94	2	11.08	10.75	25	531	4.71%
2022/10/04	33	10.67	1	10.50	10.65	32	545	5.86%
2022/10/03	7	10.46	0	0.00	10.40	7	579	1.21%
2022/09/30	31	10.44	1	10.20	10.60	30	592	5.06%
2022/09/29	20	10.35	0	0.00	10.55	20	607	3.29%
2022/09/28	5	10.41	30	10.19	9.99	-25	625	-4.00%
2022/09/27	16	10.65	6	10.58	10.75	10	627	1.59%
2022/09/26	10	11.08	50	10.95	10.65	-40	635	-6.30%
2022/09/23	16	11.48	4	11.34	11.25	12	650	1.85%
2022/09/22	22	11.29	1	11.20	11.25	21	686	3.06%
2022/09/21	9	11.34	12	11.30	11.30	-3	711	-0.42%
2022/09/20	4	11.40	7	11.29	11.30	-3	785	-0.38%
2022/09/19	5	11.45	26	11.43	11.30	-21	789	-2.66%
2022/09/16	2	11.68	15	11.63	11.60	-13	791	-1.64%
2022/09/15	2	11.85	3	11.85	11.75	-1	796	-0.13%
2022/09/14	4	11.76	1	11.80	11.80	3	802	0.37%
2022/09/13	0	0.00	32	11.72	11.75	-32	805	-3.97%
2022/09/12	9	11.51	0	0.00	11.85	9	815	1.10%
2022/09/08	11	11.36	3	11.32	11.40	8	822	0.97%
2022/09/07	52	11.15	10	11.28	11.10	42	852	4.92%
2022/09/06	10	11.57	10	11.57	11.40	0	853	0.00%
2022/09/05	9	12.05	9	11.81	11.60	0	868	0.00%
2022/09/02	25	11.88	5	11.96	11.80	20	881	2.27%
2022/09/01	8	12.28	0	0.00	12.05	8	892	0.90%
2022/08/31	17	12.30	5	12.22	12.25	12	907	1.32%
2022/08/30	4	12.20	136	12.14	12.20	-132	980	-13.47%	大賣/鉅額交易
2022/08/29	8	12.98	0	0.00	12.95	8	980	0.82%
2022/08/26	52	13.24	4	13.03	13.35	48	1,001	4.79%
2022/08/25	9	12.88	0	0.00	12.75	9	1,013	0.89%
2022/08/24	0	0.00	50	13.31	13.10	-50	1,018	-4.91%
2022/08/23	6	13.38	26	13.43	13.40	-20	1,035	-1.93%
2022/08/22	11	13.22	46	13.28	13.35	-35	1,043	-3.35%
2022/08/19	19	12.88	36	13.06	12.70	-17	1,062	-1.60%
2022/08/18	42	12.29	0	0.00	12.40	42	1,033	4.06%
2022/08/17	52	12.19	10	12.21	12.30	42	1,073	3.91%
2022/08/16	16	12.23	1	12.25	12.05	15	1,094	1.37%
2022/08/15	8	12.12	1	12.15	12.20	7	1,233	0.57%
2022/08/12	7	12.15	6	12.22	12.10	1	1,329	0.08%
2022/08/11	26	12.20	28	12.53	12.40	-2	1,437	-0.14%
2022/08/10	26	12.18	0	0.00	12.15	26	1,435	1.81%
2022/08/09	2	12.33	0	0.00	12.30	2	1,431	0.14%
2022/08/08	4	12.35	79	12.41	12.20	-75	1,427	-5.25%
2022/08/05	14	11.80	3	12.10	12.25	11	1,411	0.78%
2022/08/04	0	0.00	50	10.99	11.15	-50	1,402	-3.56%
2022/08/03	13	11.28	16	11.28	11.25	-3	1,397	-0.21%
2022/08/02	7	11.31	11	11.35	11.30	-4	1,395	-0.29%
2022/08/01	49	11.56	0	0.00	11.60	49	1,395	3.51%
2022/07/29	70	11.48	32	11.40	11.55	38	1,392	2.73%
2022/07/28	33	11.45	33	11.44	11.35	0	1,388	0.00%
2022/07/27	123	11.19	5	11.48	11.20	118	1,382	8.53%	大買/鉅額交易
2022/07/26	16	11.60	10	11.58	11.50	6	1,368	0.44%
2022/07/25	23	11.78	4	11.75	11.70	19	1,363	1.39%
2022/07/22	35	11.96	7	11.89	11.85	28	1,360	2.06%
2022/07/21	4	11.94	10	11.87	11.85	-6	1,360	-0.44%
2022/07/20	3	12.22	18	12.06	11.95	-15	1,355	-1.11%
2022/07/19	2	12.20	8	12.14	12.10	-6	1,352	-0.44%
2022/07/18	20	12.03	8	12.06	12.10	12	1,350	0.89%
2022/07/15	10	12.03	40	11.94	12.05	-30	1,346	-2.23%
2022/07/14	21	11.81	12	11.60	11.85	9	1,340	0.67%
2022/07/13	0	0.00	67	12.11	11.85	-67	1,333	-5.02%
2022/07/12	103	11.72	1	12.15	11.80	102	1,325	7.69%	大買/鉅額交易
2022/07/11	6	12.33	17	12.39	12.30	-11	1,307	-0.84%
2022/07/08	14	13.80	21	13.74	13.65	-7	1,270	-0.55%
2022/07/07	7	13.81	21	13.86	13.75	-14	1,261	-1.11%
2022/07/06	32	13.59	22	13.94	13.85	10	1,244	0.80%
2022/07/05	30	13.29	27	13.33	13.50	3	1,222	0.25%
2022/07/04	24	12.88	45	12.91	12.90	-21	1,210	-1.73%
2022/07/01	40	12.76	21	13.17	12.50	19	1,201	1.58%
2022/06/30	7	14.09	6	13.75	13.55	1	1,180	0.08%
2022/06/29	26	14.16	0	0.00	13.70	26	1,143	2.27%
2022/06/28	0	0.00	52	14.88	14.60	-52	1,117	-4.65%
2022/06/24	20	12.94	0	0.00	12.70	20	1,036	1.93%
2022/06/23	27	12.54	2	12.30	12.55	25	1,034	2.42%
2022/06/22	0	0.00	36	13.03	12.45	-36	1,028	-3.50%
2022/06/21	4	13.13	6	12.95	13.15	-2	1,017	-0.20%
2022/06/20	1	13.15	9	13.31	12.90	-8	1,012	-0.79%
2022/06/17	0	0.00	5	13.35	13.25	-5	1,000	-0.50%
2022/06/16	0	0.00	44	14.28	13.80	-44	992	-4.43%
2022/06/15	0	0.00	16	13.57	13.85	-16	962	-1.66%
2022/06/14	0	0.00	49	13.37	13.10	-49	954	-5.13%
2022/06/13	4	13.74	34	13.76	13.55	-30	938	-3.20%
2022/06/10	16	13.68	17	13.66	13.55	-1	928	-0.11%
2022/06/09	11	14.23	35	14.23	14.15	-24	913	-2.63%
2022/06/08	6	14.11	4	14.61	14.20	2	900	0.22%
2022/06/07	3	15.30	0	0.00	14.90	3	829	0.36%
2022/06/06	1	15.35	0	0.00	15.35	1	805	0.12%
2022/05/27	4	15.25	0	0.00	15.05	4	693	0.58%
2022/05/26	5	14.05	0	0.00	14.20	5	653	0.77%
2022/05/25	4	13.75	0	0.00	14.30	4	618	0.65%
2022/05/24	4	12.80	0	0.00	13.00	4	574	0.70%
2022/05/23	7	13.45	2	13.40	13.40	5	547	0.91%
2022/05/20	0	0.00	7	12.51	12.90	-7	409	-1.71%
2022/05/19	0	0.00	1	11.70	11.75	-1	310	-0.32%
2022/05/18	0	0.00	6	10.70	10.70	-6	197	-3.03%
2022/05/13	8	8.03	0	0.00	8.08	8	199	4.00%
2022/05/12	0	0.00	2	8.29	7.97	-2	196	-1.02%
2022/05/11	0	0.00	2	8.44	8.43	-2	190	-1.05%
2022/05/10	0	0.00	1	8.42	8.50	-1	190	-0.52%
2022/05/09	0	0.00	17	8.70	8.53	-17	192	-8.84%
2022/05/05	2	9.04	0	0.00	9.00	2	195	1.02%
2022/05/04	0	0.00	1	8.99	9.01	-1	195	-0.51%
2022/05/03	2	9.13	0	0.00	9.04	2	196	1.02%
2022/04/28	0	0.00	1	8.74	8.67	-1	198	-0.50%
2022/04/27	1	8.75	7	8.63	8.75	-6	197	-3.03%
2022/04/26	0	0.00	6	9.03	9.00	-6	194	-3.08%
2022/04/25	0	0.00	2	9.03	9.05	-2	195	-1.02%
2022/04/22	2	9.28	0	0.00	9.23	2	192	1.04%
2022/04/20	1	9.25	0	0.00	9.31	1	200	0.50%
2022/04/19	0	0.00	1	9.30	9.20	-1	202	-0.49%
2022/04/13	10	9.53	0	0.00	9.53	10	210	4.74%
2022/04/11	0	0.00	3	9.17	9.17	-3	217	-1.38%
2022/04/08	1	9.35	0	0.00	9.44	1	216	0.46%
2022/04/07	4	9.49	5	9.38	9.31	-1	218	-0.46%
2022/04/06	5	9.49	0	0.00	9.50	5	222	2.25%
2022/04/01	2	9.35	0	0.00	9.33	2	225	0.89%
2022/03/29	2	9.63	0	0.00	9.57	2	255	0.78%
2022/03/28	2	9.63	0	0.00	9.54	2	259	0.77%
2022/03/25	0	0.00	11	9.76	9.74	-11	258	-4.26%
2022/03/18	3	9.57	0	0.00	9.61	3	261	1.15%
2022/03/17	1	9.44	0	0.00	9.43	1	257	0.39%
2022/03/16	0	0.00	4	9.14	9.27	-4	257	-1.55%
2022/03/15	0	0.00	14	9.22	9.15	-14	257	-5.44%
2022/03/11	0	0.00	8	9.99	9.86	-8	247	-3.23%
2022/03/10	1	10.20	3	10.10	10.15	-2	245	-0.82%
2022/03/08	0	0.00	2	10.05	10.05	-2	276	-0.72%
2022/03/07	0	0.00	1	10.40	10.40	-1	275	-0.36%
2022/03/04	2	10.75	3	10.70	10.65	-1	273	-0.37%
2022/03/03	1	10.85	8	10.83	10.80	-7	278	-2.51%
2022/03/02	0	0.00	15	10.71	10.85	-15	282	-5.30%
2022/02/24	1	10.85	0	0.00	10.60	1	288	0.35%
2022/02/23	1	10.80	0	0.00	10.85	1	286	0.35%
2022/02/22	0	0.00	5	10.76	10.80	-5	289	-1.72%
2022/02/17	2	10.95	0	0.00	10.90	2	298	0.67%
2022/02/16	0	0.00	1	10.90	10.80	-1	300	-0.33%
2022/02/15	1	10.90	0	0.00	10.90	1	297	0.34%
2022/02/11	1	11.35	0	0.00	11.35	1	302	0.33%
2022/02/10	2	11.38	1	11.40	11.20	1	310	0.32%
2022/02/08	5	11.46	0	0.00	11.40	5	312	1.60%
2022/02/07	11	11.05	0	0.00	11.00	11	309	3.55%
2022/01/26	2	10.78	0	0.00	10.75	2	308	0.65%
2022/01/25	0	0.00	2	10.80	10.80	-2	308	-0.65%
2022/01/24	1	10.85	0	0.00	10.90	1	307	0.33%
2022/01/21	0	0.00	1	11.15	11.05	-1	305	-0.33%
2022/01/19	0	0.00	6	11.28	11.30	-6	304	-1.97%
2022/01/14	1	11.25	0	0.00	11.40	1	302	0.33%
2022/01/13	0	0.00	2	11.83	11.85	-2	296	-0.67%
2022/01/12	0	0.00	1	11.85	11.85	-1	297	-0.34%
2022/01/07	0	0.00	1	12.20	12.20	-1	293	-0.34%
2022/01/05	29	12.39	1	12.05	12.50	28	290	9.63%
2022/01/04	12	12.12	3	12.05	12.05	9	284	3.17%
2022/01/03	5	12.00	2	12.00	11.95	3	282	1.08%
2021/12/29	0	0.00	2	11.93	11.95	-2	284	-0.70%
2021/12/28	0	0.00	2	12.20	12.05	-2	285	-0.70%
2021/12/27	0	0.00	2	12.35	12.35	-2	287	-0.69%
2021/12/24	0	0.00	14	12.52	12.35	-14	286	-4.88%
2021/12/23	2	12.65	0	0.00	12.80	2	280	0.71%
2021/12/22	22	12.00	0	0.00	12.00	22	266	8.24%
2021/12/17	1	11.55	0	0.00	11.55	1	266	0.38%
2021/12/16	1	11.70	0	0.00	11.70	1	267	0.37%
2021/12/14	0	0.00	3	11.85	11.85	-3	268	-1.12%
2021/12/03	0	0.00	9	12.46	12.30	-9	273	-3.29%
2021/12/01	0	0.00	6	10.74	10.60	-6	237	-2.52%
2021/11/30	0	0.00	28	10.91	10.85	-28	236	-11.85%
2021/11/29	0	0.00	18	10.86	10.70	-18	235	-7.63%
2021/11/26	0	0.00	16	11.20	11.10	-16	233	-6.85%
2021/11/24	0	0.00	3	11.50	11.50	-3	235	-1.27%
2021/11/23	0	0.00	7	11.66	11.65	-7	233	-2.99%
2021/11/17	0	0.00	1	11.90	11.80	-1	234	-0.43%
2021/11/16	0	0.00	3	12.10	12.00	-3	228	-1.31%
2021/11/15	0	0.00	8	12.19	12.10	-8	228	-3.50%
2021/11/12	0	0.00	7	12.25	12.20	-7	226	-3.09%
2021/11/11	0	0.00	7	12.58	12.40	-7	227	-3.08%
2021/11/10	3	12.75	15	12.75	12.70	-12	235	-5.11%
2021/11/09	0	0.00	13	12.58	12.30	-13	256	-5.07%
2021/11/08	2	12.10	1	12.05	12.10	1	253	0.39%
2021/11/04	6	12.41	0	0.00	12.40	6	255	2.35%
2021/11/03	9	12.37	0	0.00	12.35	9	268	3.35%
2021/11/02	14	12.39	0	0.00	12.35	14	295	4.74%
2021/11/01	8	12.41	0	0.00	12.35	8	310	2.58%
2021/10/29	0	0.00	2	12.25	12.30	-2	319	-0.63%
2021/10/28	1	12.30	0	0.00	12.25	1	326	0.31%
2021/10/26	0	0.00	1	12.60	12.45	-1	330	-0.30%
2021/10/22	0	0.00	1	12.45	12.35	-1	343	-0.29%
2021/10/21	2	12.55	0	0.00	12.50	2	346	0.58%
2021/10/19	0	0.00	1	12.55	12.35	-1	361	-0.28%
2021/10/15	0	0.00	1	12.55	12.35	-1	376	-0.27%
2021/10/13	0	0.00	2	12.43	12.30	-2	391	-0.51%
2021/10/12	0	0.00	4	12.49	12.60	-4	392	-1.02%
2021/10/08	0	0.00	2	12.80	12.95	-2	394	-0.51%
2021/10/07	36	12.89	3	12.73	13.05	33	414	7.96%
2021/10/06	12	12.46	11	12.28	12.50	1	433	0.23%
2021/10/05	49	12.01	0	0.00	12.20	49	487	10.06%
2021/10/04	23	12.38	22	12.44	12.25	1	497	0.20%
2021/10/01	11	13.08	18	13.07	13.05	-7	518	-1.35%
2021/09/30	11	13.61	6	13.44	13.50	5	604	0.83%
2021/09/29	0	0.00	3	13.38	13.35	-3	647	-0.46%
2021/09/28	5	13.85	0	0.00	13.65	5	654	0.76%
2021/09/24	0	0.00	2	13.78	13.75	-2	671	-0.30%
2021/09/23	0	0.00	1	13.65	13.70	-1	678	-0.15%
2021/09/22	6	13.94	0	0.00	13.85	6	685	0.88%
2021/09/17	0	0.00	1	14.15	14.15	-1	696	-0.14%
2021/09/16	0	0.00	2	14.15	14.15	-2	704	-0.28%
2021/09/15	17	14.34	0	0.00	14.35	17	715	2.38%
2021/09/14	6	14.48	2	14.45	14.25	4	723	0.55%
2021/09/13	16	14.01	1	13.90	13.90	15	722	2.08%
2021/09/10	32	14.17	0	0.00	14.10	32	735	4.35%
2021/09/01	1	14.20	0	0.00	14.20	1	903	0.11%
2021/08/26	0	0.00	1	14.50	14.40	-1	1,139	-0.09%
2021/08/25	2	14.55	0	0.00	14.40	2	1,157	0.17%
2021/08/19	0	0.00	11	14.25	13.80	-11	1,265	-0.87%
2021/08/18	0	0.00	2	13.88	14.30	-2	1,269	-0.16%
2021/08/13	0	0.00	20	15.29	14.50	-20	1,266	-1.58%
2021/08/05	0	0.00	1	13.50	13.50	-1	1,234	-0.08%
2021/07/29	0	0.00	3	15.20	15.45	-3	1,409	-0.21%
2021/07/28	0	0.00	2	15.13	15.10	-2	1,406	-0.14%
2021/07/27	0	0.00	5	15.32	15.50	-5	1,399	-0.36%
2021/07/13	0	0.00	177	15.27	15.10	-177	1,568	-11.28%	大賣/鉅額交易
2021/07/08	50	17.83	0	0.00	17.90	50	1,496	3.34%
2021/07/07	17	18.83	0	0.00	18.20	17	1,577	1.08%
2021/06/10	0	0.00	2	18.10	17.80	-2	1,601	-0.12%
2021/06/09	0	0.00	3	17.95	18.50	-3	1,592	-0.19%
2021/06/08	0	0.00	2	17.20	17.65	-2	1,535	-0.13%
2021/06/07	0	0.00	3	16.22	16.05	-3	1,514	-0.20%
2021/06/04	0	0.00	31	17.40	16.80	-31	1,521	-2.04%
2021/06/03	0	0.00	79	17.95	18.20	-79	1,501	-5.26%
2021/05/31	0	0.00	2	14.73	14.65	-2	1,466	-0.14%
2021/05/28	0	0.00	2	14.30	14.60	-2	1,456	-0.14%
2021/05/27	0	0.00	2.1	14.24	14.15	-2.1	1,468	-0.14%
2021/05/17	0	0.00	15	11.53	11.05	-15	1,700	-0.88%
2021/05/13	0	0.00	3	13.52	13.45	-3	1,764	-0.17%
2021/05/10	0	0.00	1	12.55	12.55	-1	1,652	-0.06%
2021/05/05	0	0.00	1	9.50	9.50	-1	1,817	-0.06%
2021/05/04	0	0.00	9	8.64	8.64	-9	1,841	-0.49%
2021/04/06	55.5	7.86	0	0.00	7.86	55.5	1,882	2.95%
2021/03/31	0	0.00	17	9.32	9.40	-17	1,810	-0.94%
2021/03/25	2	7.95	0	0.00	7.95	2	1,765	0.11%
2021/03/24	0	0.00	3	8.93	8.83	-3	1,767	-0.17%
2021/03/23	175	10.09	10	10.40	9.81	165	1,758	9.38%	大買/鉅額交易
2021/03/22	4	11.16	48	11.25	10.90	-44	1,745	-2.52%
2021/03/19	2	11.70	0	0.00	11.70	2	1,739	0.11%
2021/03/18	2	13.00	0	0.00	13.00	2	1,849	0.11%
2021/03/17	4	14.40	0	0.00	14.40	4	1,851	0.22%
2021/03/16	11	15.66	14	15.99	15.95	-3	1,849	-0.16%
2021/03/12	10	13.50	0	0.00	13.50	10	1,698	0.59%
2021/03/11	12	13.55	9	13.48	13.40	3	1,705	0.18%
2021/03/10	3	13.47	63	13.97	13.40	-60	1,747	-3.43%
2021/03/09	0	0.00	1	13.45	13.55	-1	1,757	-0.06%
2021/03/05	1	13.30	0	0.00	13.30	1	1,870	0.05%
2021/03/04	0	0.00	6	13.30	13.30	-6	1,935	-0.31%
2021/03/03	1	13.75	0	0.00	13.75	1	1,940	0.05%
2021/03/02	0	0.00	3	13.65	13.65	-3	1,940	-0.15%
2021/02/26	0	0.00	93.1	13.30	13.35	-93.1	1,946	-4.78%
2021/02/25	0	0.00	60	13.48	13.40	-60	1,953	-3.07%
2021/02/24	2	13.40	2	13.90	13.40	0	1,949	0.00%
2021/02/22	0	0.00	9	13.01	12.95	-9	1,912	-0.47%
2021/02/18	10	12.68	7	12.55	12.55	3	1,917	0.16%
2021/02/17	0	0.00	108.9	12.58	12.40	-108.9	1,916	-5.68%	大賣/鉅額交易
2021/02/05	0	0.00	6	12.63	12.70	-6	1,903	-0.32%
2021/02/04	0	0.00	63	12.60	12.40	-63	1,894	-3.33%
2021/02/03	0	0.00	24	13.55	13.00	-24	1,900	-1.26%
2021/02/02	14	13.30	294.5	13.63	13.60	-280.5	1,926	-14.56%	大賣/鉅額交易
2021/02/01	0	0.00	237.8	12.37	12.65	-237.8	1,903	-12.50%	大賣/鉅額交易
2021/01/29	13	12.80	0	0.00	12.80	13	1,882	0.69%
2021/01/28	0	0.00	146.3	13.78	13.90	-146.3	1,855	-7.89%	大賣/鉅額交易
2021/01/27	0	0.00	48	14.25	14.60	-48	1,807	-2.66%
2021/01/26	0	0.00	184	13.30	13.30	-184	1,712	-10.75%	大賣/鉅額交易
2021/01/25	0	0.00	35.8	11.90	12.10	-35.8	1,719	-2.08%
2021/01/21	9	12.27	9	11.80	11.80	0	1,680	0.00%
2021/01/18	0	0.00	3	15.33	15.80	-3	1,555	-0.19%
2021/01/15	3	15.20	36	15.20	15.20	-33	1,547	-2.13%
2021/01/14	0	0.00	6	15.19	15.25	-6	1,540	-0.39%
2021/01/13	0	0.00	27	15.21	15.25	-27	1,549	-1.74%
2021/01/12	0	0.00	27.1	15.15	14.90	-27.1	1,543	-1.75%
2021/01/11	4	14.94	45	14.97	14.75	-41	1,514	-2.71%
2021/01/08	25	17.09	76	17.00	16.30	-51	1,473	-3.46%
2021/01/07	19	18.35	67	18.48	18.10	-48	1,440	-3.33%
2021/01/06	31	18.84	120	18.78	18.80	-89	1,429	-6.22%	大賣/
2021/01/05	18	17.83	155.2	17.79	18.05	-137.2	1,410	-9.72%	大賣/鉅額交易
2021/01/04	93	18.58	403	18.86	18.25	-310	1,390	-22.29%	大賣/鉅額交易
2020/12/31	0	0.00	104	18.33	18.35	-104	1,302	-7.99%	大賣/鉅額交易
2020/12/30	0	0.00	18	15.99	16.70	-18	1,280	-1.41%
2020/12/29	59	15.16	54	15.02	15.20	5	1,262	0.40%
2020/12/28	0	0.00	16	13.95	13.85	-16	1,227	-1.30%
2020/12/24	0	0.00	1	14.05	14.05	-1	1,233	-0.08%
2020/12/23	0	0.00	5	13.40	13.40	-5	1,235	-0.40%
2020/12/22	0	0.00	18	13.46	13.40	-18	1,247	-1.44%
2020/12/21	0	0.00	45	14.04	13.90	-45	1,260	-3.57%
2020/12/18	0	0.00	17	14.10	14.10	-17	1,267	-1.34%
2020/12/17	0	0.00	17	13.12	13.45	-17	1,262	-1.35%
2020/12/16	0	0.00	17	12.58	12.25	-17	1,277	-1.33%
2020/12/15	1	12.70	17	13.00	12.70	-16	1,274	-1.26%
2020/12/14	12	12.12	23	12.70	14.10	-11	1,240	-0.89%
2020/12/11	14	12.85	0	0.00	12.85	14	1,121	1.25%
2020/12/04	39	22.08	54	21.96	21.60	-15	1,193	-1.26%
2020/12/03	43	23.61	18	23.87	23.40	25	1,139	2.19%
2020/12/02	30	25.11	64	24.71	24.45	-34	1,093	-3.11%
2020/11/30	18	31.88	77	33.73	31.50	-59	983	-6.00%
2020/11/25	0	0.00	82	33.99	34.30	-82	908	-9.02%
2020/11/24	0	0.00	33.1	33.06	32.95	-33.1	883	-3.75%
2020/11/23	10	33.60	75	33.53	33.70	-65	873	-7.44%
2020/11/20	0	0.00	12	33.38	33.25	-12	867	-1.38%
2020/11/19	0	0.00	28	33.35	34.15	-28	862	-3.25%
2020/11/17	3	31.97	3	31.77	31.50	0	875	0.00%
2020/11/16	0	0.00	26	30.63	30.80	-26	903	-2.88%
2020/11/02	0	0.00	19.6	29.41	29.40	-19.6	1,026	-1.91%
2020/10/30	0	0.00	91.6	29.23	28.95	-91.6	1,021	-8.96%
2020/10/21	30	32.11	0	0.00	32.05	30	1,015	2.95%
2020/10/19	0	0.00	25	30.86	30.80	-25	1,026	-2.43%
2020/10/16	0	0.00	2	31.40	31.05	-2	1,044	-0.19%
2020/10/14	2	31.85	0	0.00	31.85	2	1,056	0.19%
2020/10/12	3	32.95	0	0.00	32.80	3	1,018	0.29%
2020/10/08	4	32.85	0	0.00	32.85	4	1,016	0.39%
2020/10/07	7	34.20	0	0.00	34.20	7	1,008	0.69%
2020/10/06	4	34.43	0	0.00	34.20	4	1,014	0.39%
2020/10/05	8	34.51	0	0.00	34.50	8	1,065	0.75%
2020/09/21	2	37.65	4	37.80	37.65	-2	1,026	-0.19%
2020/09/18	4	36.20	1	35.70	36.45	3	1,011	0.30%
2020/09/17	0	0.00	183	35.03	35.15	-183	1,011	-18.09%	大賣/鉅額交易
2020/09/16	0	0.00	61	34.55	34.45	-61	1,010	-6.03%
2020/09/15	0	0.00	68	34.66	34.60	-68	1,010	-6.73%
2020/09/14	0	0.00	5	35.16	34.95	-5	1,010	-0.49%
2020/09/10	0	0.00	17	37.83	36.40	-17	1,015	-1.67%
2020/09/08	0	0.00	2	34.20	34.20	-2	945	-0.21%
2020/09/07	2	34.80	0	0.00	34.35	2	950	0.21%
2020/09/02	4	34.30	0	0.00	34.10	4	972	0.41%
2020/09/01	0	0.00	4	34.60	34.55	-4	972	-0.41%
2020/08/28	4	33.60	0	0.00	34.05	4	968	0.41%
2020/08/24	51	33.90	6	34.50	33.90	45	961	4.68%
2020/08/21	100	33.18	0	0.00	33.35	100	950	10.52%
2020/08/20	1	32.00	0	0.00	31.00	1	918	0.11%
2020/08/18	2	37.03	0	0.00	36.95	2	844	0.24%
2020/08/17	11	37.50	0	0.00	37.15	11	839	1.31%
2020/08/14	39	38.49	0	0.00	38.30	39	830	4.70%
2020/08/13	92	40.22	5	40.85	39.80	87	812	10.70%
2020/08/12	48	37.80	0	0.00	37.85	48	756	6.34%
2020/08/11	80	37.98	0	0.00	38.30	80	764	10.46%
2020/08/10	37	38.08	0	0.00	37.25	37	745	4.96%
2020/08/07	26	39.89	0	0.00	39.90	26	732	3.55%
2020/08/06	34	40.01	0	0.00	40.00	34	779	4.36%
2020/08/05	52	40.34	0	0.00	39.95	52	813	6.39%
2020/08/04	32	40.13	0	0.00	40.30	32	811	3.94%
2020/08/03	68	40.04	0	0.00	39.65	68	811	8.38%
2020/07/31	63	39.98	0	0.00	39.80	63	799	7.88%
2020/07/30	48	41.06	119	40.99	40.60	-71	788	-9.01%	大賣/
2020/07/29	50	41.38	0	0.00	41.40	50	787	6.35%
2020/07/28	65	41.42	0	0.00	40.85	65	792	8.20%
2020/07/27	38	43.11	8	43.44	42.35	30	790	3.80%
2020/07/24	42	44.28	0	0.00	44.25	42	784	5.36%
2020/07/23	100	44.06	0	0.00	44.30	100	779	12.83%
2020/07/22	19	42.95	0	0.00	42.35	19	757	2.51%
2020/07/21	16	43.85	0	0.00	43.80	16	731	2.19%
2020/07/20	1	46.25	2	46.20	46.25	-1	711	-0.14%
2020/07/17	15	47.08	0	0.00	46.95	15	714	2.10%
2020/07/16	1	47.40	0	0.00	47.45	1	726	0.14%
2020/07/15	15	47.22	6	47.00	46.85	9	728	1.24%
2020/07/14	24	47.59	0	0.00	47.30	24	737	3.26%
2020/07/13	14	46.67	0	0.00	46.65	14	738	1.90%
2020/07/10	0	0.00	29	47.46	47.00	-29	772	-3.76%
2020/07/09	0	0.00	2	52.60	52.10	-2	752	-0.27%
2020/07/02	1	52.50	0	0.00	52.50	1	774	0.13%
2020/06/29	1	51.70	0	0.00	51.70	1	774	0.13%
2020/06/24	6	53.20	0	0.00	53.20	6	772	0.78%
2020/06/23	0	0.00	11	54.44	54.10	-11	781	-1.41%
2020/06/18	6	55.90	6	56.00	56.10	0	817	0.00%
2020/06/17	2	52.70	0	0.00	53.20	2	825	0.24%
2020/06/09	3	59.87	0	0.00	59.90	3	870	0.34%
2020/06/05	3	59.70	0	0.00	60.50	3	914	0.33%
2020/06/04	2	59.10	0	0.00	59.30	2	911	0.22%
2020/06/03	1	59.30	0	0.00	59.30	1	925	0.11%
2020/06/02	3	59.30	0	0.00	59.30	3	924	0.32%
2020/06/01	1	58.80	0	0.00	58.60	1	924	0.11%
2020/05/29	9	57.80	0	0.00	57.80	9	925	0.97%
2020/05/28	4	58.20	0	0.00	57.80	4	928	0.43%
2020/05/25	2	56.20	0	0.00	57.60	2	928	0.22%
2020/05/21	9	57.28	0	0.00	57.70	9	945	0.95%
2020/05/20	4	56.90	0	0.00	56.50	4	947	0.42%
2020/05/18	4	55.20	0	0.00	55.10	4	985	0.41%
2020/05/15	4	59.60	19	58.60	58.30	-15	986	-1.52%
2020/05/13	9	59.76	0	0.00	60.00	9	988	0.91%
2020/05/08	3	70.20	0	0.00	70.10	3	914	0.33%
2020/05/06	59	70.27	0	0.00	69.90	59	924	6.38%
2020/05/05	0	0.00	6	70.97	70.90	-6	924	-0.65%
2020/05/04	77	70.05	8	70.78	70.90	69	933	7.39%
2020/04/30	69	70.10	0	0.00	70.20	69	937	7.36%
2020/04/29	5	68.90	0	0.00	69.10	5	941	0.53%
2020/04/28	41	67.85	0	0.00	68.40	41	951	4.31%
2020/04/24	0	0.00	5	66.52	66.50	-5	978	-0.51%
2020/04/23	34	67.34	0	0.00	67.10	34	983	3.46%
2020/04/22	0	0.00	2	66.35	67.40	-2	984	-0.20%
2020/04/21	0	0.00	8	66.58	66.00	-8	987	-0.81%
2020/04/20	0	0.00	1	68.90	69.30	-1	979	-0.10%
2020/04/17	0	0.00	6	69.50	69.00	-6	977	-0.61%
2020/04/15	101	69.68	6	69.60	70.10	95	957	9.92%	大買/
2020/04/14	5	65.42	7	68.39	68.20	-2	919	-0.22%
2020/04/08	0	0.00	0.3	63.10	63.00	-0.3	889	-0.03%
2020/04/07	13	60.43	9	61.52	61.20	4	887	0.45%
2020/04/06	0	0.00	1	58.50	59.00	-1	886	-0.11%
2020/04/01	1	58.90	0	0.00	58.70	1	897	0.11%
2020/03/31	0	0.00	67	58.86	58.30	-67	908	-7.37%
2020/03/27	7	60.40	0	0.00	59.00	7	923	0.76%
2020/03/26	8	59.30	0	0.00	58.60	8	912	0.88%
2020/03/25	0	0.00	2	60.60	60.40	-2	899	-0.22%
2020/03/20	0	0.00	7	53.73	54.10	-7	860	-0.81%
2020/03/19	1	48.65	13	50.00	49.20	-12	859	-1.40%
2020/03/18	5	50.70	7	52.47	50.70	-2	839	-0.24%
2020/03/17	2	55.80	32	56.69	55.80	-30	828	-3.62%
2020/03/16	0	0.00	18	59.22	58.60	-18	823	-2.18%
2020/03/13	2	59.10	65	58.33	59.20	-63	817	-7.71%
2020/03/12	0	0.00	7	65.16	64.60	-7	792	-0.88%
2020/03/11	23	68.45	5	69.20	69.20	18	781	2.30%
2020/03/10	0	0.00	1	70.90	72.00	-1	759	-0.13%
2020/03/09	0	0.00	4	72.50	72.20	-4	756	-0.53%
2020/03/06	0	0.00	7	75.44	75.20	-7	751	-0.93%
2020/03/05	0	0.00	6	76.70	76.30	-6	765	-0.78%
2020/03/04	1	76.90	0	0.00	76.30	1	792	0.13%
2020/03/02	38	75.84	1	76.50	76.50	37	875	4.22%
2020/02/27	1	77.00	9	76.00	76.00	-8	877	-0.91%
2020/02/26	1	76.20	0	0.00	77.00	1	874	0.11%
2020/02/25	18	76.44	0	0.00	76.30	18	875	2.06%
2020/02/24	1	77.70	8	76.40	76.50	-7	875	-0.80%
2020/02/21	0	0.00	4	77.90	77.90	-4	866	-0.46%
2020/02/20	0	0.00	1	77.80	77.70	-1	865	-0.12%
2020/02/19	1	78.30	0	0.00	78.10	1	848	0.12%
2020/02/18	0	0.00	1	78.30	77.70	-1	834	-0.12%
2020/02/17	0	0.00	3	79.30	77.80	-3	826	-0.36%
2020/02/12	0	0.00	1	78.20	79.80	-1	814	-0.12%
2020/02/11	0	0.00	1	77.80	78.20	-1	816	-0.12%
2020/02/10	0	0.00	1	77.00	77.30	-1	827	-0.12%
2020/02/07	20	78.98	0	0.00	78.90	20	820	2.44%
2020/02/06	0	0.00	1	79.10	80.50	-1	811	-0.12%
2020/02/05	4	78.80	0	0.00	78.90	4	807	0.50%
2020/02/04	5	79.40	0	0.00	79.50	5	789	0.63%
2020/02/03	3	79.30	1	79.00	79.30	2	773	0.26%
2020/01/31	1	82.30	0	0.00	83.20	1	759	0.13%
2020/01/30	16	83.73	0	0.00	83.40	16	746	2.14%
2020/01/17	2	93.30	0	0.00	93.30	2	714	0.28%
2020/01/16	1	94.10	1	94.90	94.10	0	710	0.00%
2020/01/15	8	94.53	0	0.00	94.30	8	710	1.13%
2020/01/14	1	93.30	0	0.00	93.70	1	707	0.14%
2020/01/13	1	93.00	0	0.00	93.00	1	705	0.14%
2020/01/10	6	92.92	0	0.00	92.90	6	706	0.85%
2020/01/09	58	93.45	7	93.50	93.50	51	707	7.21%
2020/01/08	115	92.18	7	92.10	92.00	108	715	15.10%	大買/鉅額交易
2020/01/06	16	92.28	0	0.00	92.40	16	738	2.17%
2020/01/03	3	93.20	1	94.70	93.20	2	734	0.27%
2020/01/02	1	94.60	0	0.00	94.70	1	725	0.14%
2019/12/27	4	93.00	1	94.50	93.00	3	714	0.42%
2019/12/26	4	93.90	1	94.20	94.20	3	699	0.43%
2019/12/24	1	90.80	0	0.00	92.00	1	681	0.15%
2019/12/20	0	0.00	3	90.50	90.50	-3	669	-0.45%
2019/12/18	3	89.90	18	89.51	90.00	-15	662	-2.26%
2019/12/17	0	0.00	2	88.45	88.70	-2	657	-0.30%
2019/12/13	1	88.60	0	0.00	87.30	1	654	0.15%
2019/12/12	1	88.90	0	0.00	88.30	1	650	0.15%
2019/12/11	2	88.50	3	89.23	88.50	-1	646	-0.15%
2019/12/10	0	0.00	7	88.49	88.60	-7	637	-1.10%
2019/12/09	1	87.40	14	87.34	88.20	-13	641	-2.03%
2019/12/06	0	0.00	11	86.91	86.70	-11	648	-1.70%
2019/12/05	0	0.00	5	85.50	85.50	-5	641	-0.78%
2019/12/04	0	0.00	5	85.24	85.10	-5	640	-0.78%
2019/12/03	0	0.00	10	85.40	85.10	-10	640	-1.56%
2019/12/02	1	86.00	5	85.80	85.10	-4	632	-0.63%
2019/11/29	0	0.00	19	87.75	86.80	-19	614	-3.09%
2019/11/28	1	89.70	34	90.81	89.70	-33	584	-5.65%
2019/11/27	0	0.00	1	107.50	107.50	-1	541	-0.18%
2019/11/25	3	105.00	0	0.00	105.00	3	514	0.58%
2019/11/20	0	0.00	1	102.50	103.50	-1	541	-0.18%
2019/11/18	1	106.00	0	0.00	105.00	1	531	0.19%
2019/11/15	0	0.00	1	106.00	105.50	-1	544	-0.18%
2019/11/14	4	105.50	9	105.61	105.50	-5	567	-0.88%
2019/11/13	96	105.43	0	0.00	105.50	96	573	16.74%
2019/11/11	1	104.00	0	0.00	102.00	1	586	0.17%
2019/11/08	0	0.00	5	103.80	103.50	-5	583	-0.86%
2019/11/07	8	104.00	1	104.50	105.00	7	582	1.20%
2019/11/06	4	102.50	0	0.00	102.50	4	575	0.70%
2019/11/05	3	102.67	0	0.00	102.50	3	594	0.50%
2019/11/04	1	102.00	9.3	102.27	102.00	-8.3	596	-1.40%
2019/11/01	0	0.00	1	102.00	102.00	-1	595	-0.17%
2019/10/31	0	0.00	1	101.50	101.50	-1	597	-0.17%
2019/10/30	3	102.00	2	102.00	102.00	1	595	0.17%
2019/10/29	0	0.00	1	102.50	101.50	-1	596	-0.17%
2019/10/28	0	0.00	5	102.00	102.00	-5	596	-0.84%
2019/10/25	1	101.50	3	101.83	101.50	-2	596	-0.34%
2019/10/24	3	102.33	3	102.50	102.00	0	601	0.00%
2019/10/23	2	101.75	1	102.50	102.00	1	602	0.17%
2019/10/22	3	103.00	1	103.50	102.50	2	601	0.33%
2019/10/18	2	102.50	2	103.00	103.50	0	596	0.00%
2019/10/17	1	102.50	2	103.25	103.50	-1	593	-0.17%
2019/10/16	7	102.29	2	103.00	102.00	5	592	0.84%
2019/10/15	0	0.00	18	101.97	103.50	-18	580	-3.10%
2019/10/14	1	98.70	12	98.84	99.10	-11	547	-2.01%
2019/10/09	3	98.40	12	98.27	98.00	-9	545	-1.65%
2019/10/07	0	0.00	5	99.10	99.20	-5	541	-0.92%
2019/10/04	0	0.00	2	98.80	98.80	-2	543	-0.37%
2019/10/03	0	0.00	1	98.40	98.40	-1	537	-0.19%
2019/10/02	0	0.00	2	97.45	97.80	-2	534	-0.37%
2019/10/01	0	0.00	1	97.30	97.30	-1	534	-0.19%
2019/09/27	3	97.00	1	95.60	97.30	2	532	0.38%
2019/09/26	1	96.40	0	0.00	95.60	1	527	0.19%
2019/09/25	0	0.00	1	97.40	96.30	-1	522	-0.19%
2019/09/24	0	0.00	2	97.40	97.40	-2	519	-0.39%
2019/09/23	0	0.00	2	98.05	97.70	-2	517	-0.39%
2019/09/20	0	0.00	2	98.10	98.10	-2	514	-0.39%
2019/09/19	0	0.00	1	99.30	97.60	-1	506	-0.20%
2019/09/18	2	99.00	0	0.00	99.20	2	497	0.40%
2019/09/17	1	99.00	0	0.00	98.50	1	495	0.20%
2019/09/16	13	99.01	0	0.00	99.00	13	492	2.64%
2019/09/11	0	0.00	5	101.00	99.50	-5	490	-1.02%
2019/09/10	9	99.78	9	100.00	100.00	0	481	0.00%
2019/09/05	8	98.95	7	98.80	98.40	1	464	0.22%
2019/09/04	1	98.10	0	0.00	98.30	1	459	0.22%
2019/09/02	3	98.40	0	0.00	98.30	3	452	0.66%
2019/08/30	2	99.80	0	0.00	97.60	2	450	0.44%
2019/08/29	2	98.80	0	0.00	98.50	2	443	0.45%
2019/08/28	4	98.73	0	0.00	98.30	4	440	0.91%
2019/08/27	9	98.82	4	96.80	98.70	5	418	1.19%
2019/08/23	5	98.50	1	98.60	98.60	4	388	1.03%
2019/08/22	3	96.50	0	0.00	97.00	3	373	0.80%
2019/08/21	0	0.00	5	96.74	97.00	-5	370	-1.35%
2019/08/19	11	97.06	5	97.00	97.00	6	344	1.74%
2019/08/16	6	93.80	1	94.30	94.30	5	317	1.58%
2019/08/15	12	91.86	0	0.00	92.20	12	299	4.00%
2019/08/14	14	92.51	0	0.00	91.60	14	288	4.85%
2019/08/13	0	0.00	1	88.90	88.90	-1	266	-0.37%
2019/08/12	0	0.00	1	89.30	89.30	-1	267	-0.37%
2019/08/08	2	88.50	3	88.50	88.50	-1	262	-0.38%
2019/08/07	0	0.00	2	89.00	88.20	-2	254	-0.78%
2019/08/06	1	82.60	0	0.00	83.90	1	238	0.42%
2019/08/05	1	84.60	0	0.00	84.60	1	246	0.41%
2019/08/02	0	0.00	2	86.40	85.70	-2	254	-0.79%
2019/08/01	1	86.80	0	0.00	87.20	1	256	0.39%
2019/07/31	0	0.00	2	87.70	87.40	-2	257	-0.78%
2019/07/30	3	88.77	1	88.40	88.40	2	257	0.78%
2019/07/26	0	0.00	3	90.23	90.60	-3	263	-1.14%
2019/07/25	9	89.29	1	89.40	89.40	8	269	2.97%
2019/07/24	15	88.89	1	89.00	89.00	14	267	5.23%
2019/07/23	12	88.74	0	0.00	88.30	12	269	4.46%
2019/07/22	0	0.00	2	88.25	88.20	-2	270	-0.74%
2019/07/19	7	88.29	0	0.00	88.20	7	270	2.59%
2019/07/18	4	88.33	5	87.88	88.30	-1	271	-0.37%
2019/07/17	0	0.00	2	87.20	87.20	-2	270	-0.74%
2019/07/16	1	87.50	1	87.60	87.60	0	274	0.00%
2019/07/15	0	0.00	1	87.20	87.20	-1	275	-0.36%
2019/07/12	1	87.30	0	0.00	87.00	1	284	0.35%
2019/07/11	4	87.30	1	87.50	87.00	3	301	1.00%
2019/07/10	5	87.16	0	0.00	87.40	5	307	1.62%
2019/07/09	21	86.13	0	0.00	86.00	21	306	6.85%
2019/07/08	0	0.00	2	86.30	86.30	-2	311	-0.64%
2019/07/05	2	86.45	0	0.00	86.30	2	321	0.62%
2019/07/04	2	85.95	0	0.00	86.30	2	334	0.60%
2019/07/03	6	86.03	0	0.00	85.70	6	345	1.74%
2019/07/01	0	0.00	1	85.70	85.90	-1	361	-0.28%
2019/06/28	0	0.00	16	85.18	85.20	-16	367	-4.35%
2019/06/24	0	0.00	2	85.95	86.10	-2	438	-0.46%
2019/06/21	0	0.00	13.2	85.84	85.70	-13.2	524	-2.52%
2019/06/20	0	0.00	14	85.95	85.70	-14	528	-2.65%
2019/06/19	1	85.90	14.6	85.99	86.10	-13.6	533	-2.55%
2019/06/18	16	85.71	30.6	85.68	85.40	-14.6	541	-2.69%
2019/06/17	1	85.60	14.6	85.88	85.40	-13.6	545	-2.49%
2019/06/06	1	84.90	0	0.00	84.00	1	547	0.18%
2019/06/05	0	0.00	1	85.30	84.70	-1	549	-0.18%
2019/06/04	6	85.22	1	85.30	84.80	5	552	0.91%
2019/06/03	1	84.30	1	85.20	85.20	0	552	0.00%
2019/05/31	1	84.50	0	0.00	84.30	1	552	0.18%
2019/05/30	0	0.00	3	84.60	84.50	-3	553	-0.54%
2019/05/29	0	0.00	1	84.40	84.40	-1	553	-0.18%
2019/05/22	1	82.30	0	0.00	82.80	1	574	0.17%
2019/05/20	1	82.00	4	81.63	81.20	-3	578	-0.52%
2019/05/17	0	0.00	10	82.76	81.90	-10	576	-1.74%
2019/05/16	0	0.00	2	84.40	83.10	-2	585	-0.34%
2019/05/15	0	0.00	2	83.65	84.10	-2	593	-0.34%
2019/05/14	5	82.44	0	0.00	83.00	5	593	0.84%
2019/05/13	11	82.77	7	84.04	82.30	4	591	0.68%
2019/05/10	10	84.84	2	87.20	85.00	8	581	1.38%
2019/05/09	3	86.53	1	88.00	86.50	2	572	0.35%
2019/05/07	0	0.00	2	88.40	88.40	-2	564	-0.35%
2019/05/06	0	0.00	7	88.20	87.40	-7	560	-1.25%
2019/05/03	0	0.00	2	89.60	89.60	-2	552	-0.36%
2019/05/02	2	89.30	1	89.00	89.30	1	548	0.18%
2019/04/30	1	87.70	0	0.00	87.50	1	537	0.19%
2019/04/29	0	0.00	1.4	87.72	87.50	-1.4	540	-0.25%
2019/04/26	0	0.00	1	88.00	88.00	-1	536	-0.19%
2019/04/25	3	88.30	0	0.00	88.80	3	533	0.56%
2019/04/24	0	0.00	4	88.10	88.10	-4	533	-0.75%
2019/04/23	1	87.90	8	88.29	87.90	-7	531	-1.32%
2019/04/22	0	0.00	4	89.10	88.40	-4	530	-0.75%
2019/04/18	10	88.65	5	89.40	88.20	5	527	0.95%
2019/04/17	2	90.30	4	91.05	90.40	-2	525	-0.38%
2019/04/16	30	89.35	4	89.95	90.30	26	523	4.96%
2019/04/15	0	0.00	2	88.60	88.70	-2	517	-0.39%
2019/04/12	1	88.00	1	87.70	87.70	0	520	0.00%
2019/04/11	7	87.56	0	0.00	87.50	7	521	1.34%
2019/04/10	8	89.00	11	89.08	88.90	-3	511	-0.59%
2019/04/09	6	88.77	0	0.00	88.90	6	497	1.21%
2019/04/08	21	87.78	15	87.81	87.70	6	486	1.23%
2019/04/03	1	87.40	0	0.00	87.10	1	475	0.21%
2019/04/02	1	87.20	6	87.23	87.20	-5	470	-1.06%
2019/04/01	2	87.30	3	87.10	86.90	-1	462	-0.22%
2019/03/28	0	0.00	2	85.50	85.60	-2	445	-0.45%
2019/03/27	1	86.00	34	85.09	84.30	-33	436	-7.55%
2019/03/26	5	85.90	27	87.25	86.00	-22	405	-5.43%
2019/03/25	0	0.00	28	81.54	81.50	-28	320	-8.73%
2019/03/22	0	0.00	32	82.16	82.10	-32	316	-10.11%
2019/03/20	0	0.00	7	83.30	83.00	-7	309	-2.26%
2019/03/19	0	0.00	1	84.40	83.60	-1	307	-0.33%
2019/03/18	0	0.00	2	84.05	83.80	-2	306	-0.65%
2019/03/14	0	0.00	2	84.45	84.80	-2	304	-0.66%
2019/03/13	0	0.00	5	85.34	84.70	-5	306	-1.63%
2019/03/08	0	0.00	7	84.94	84.20	-7	312	-2.24%
2019/03/07	0	0.00	2	86.65	85.70	-2	310	-0.64%
2019/03/06	0	0.00	12	86.35	86.90	-12	311	-3.85%
2019/03/04	0	0.00	4	86.95	86.20	-4	330	-1.21%
2019/02/26	0	0.00	9	88.50	87.20	-9	337	-2.66%
2019/02/25	0	0.00	5	87.82	87.40	-5	337	-1.48%
2019/02/22	0	0.00	24	85.48	86.50	-24	326	-7.34%
2019/02/21	0	0.00	38	84.83	84.70	-38	322	-11.79%
2019/02/20	0	0.00	22	85.96	85.30	-22	322	-6.82%
2019/02/19	0	0.00	3	85.47	85.70	-3	320	-0.94%
2019/02/18	0	0.00	23	84.95	84.90	-23	319	-7.21%
2019/02/15	0	0.00	1	85.60	84.80	-1	321	-0.31%
2019/02/14	0	0.00	4	83.80	85.90	-4	312	-1.28%
2019/02/13	0	0.00	1	82.30	82.70	-1	309	-0.32%
2019/02/11	0	0.00	3	80.07	80.80	-3	304	-0.99%
2019/01/30	0	0.00	1	80.20	79.90	-1	302	-0.33%
2019/01/28	0	0.00	2	80.40	80.60	-2	302	-0.66%
2019/01/25	0	0.00	2	80.35	80.50	-2	304	-0.66%
2019/01/24	17	80.33	16	80.17	80.20	1	305	0.33%
2019/01/23	0	0.00	11.3	79.85	79.90	-11.3	308	-3.65%
2019/01/22	1	82.00	10.7	80.77	80.40	-9.7	312	-3.12%
2019/01/21	0	0.00	12	81.47	81.60	-12	314	-3.81%
2019/01/15	0	0.00	4	81.28	81.20	-4	313	-1.28%
2019/01/14	0	0.00	1	80.70	80.70	-1	313	-0.32%
2019/01/10	1	83.20	0	0.00	83.10	1	313	0.32%
2019/01/09	10	83.47	1	83.60	83.10	9	312	2.88%
2019/01/08	4	82.48	0.3	82.50	82.50	3.8	307	1.22%
2019/01/07	0	0.00	3	79.27	79.30	-3	297	-1.01%
2019/01/03	7	79.66	4	80.38	80.00	3	301	1.00%
2019/01/02	18	81.40	0	0.00	81.40	18	300	5.99%
2018/12/27	6	82.67	0	0.00	82.30	6	309	1.94%
2018/12/26	2	81.85	0	0.00	81.70	2	308	0.65%
2018/12/25	0	0.00	1	82.50	82.30	-1	309	-0.32%
2018/12/24	1	83.20	2.9	83.23	83.20	-1.9	309	-0.61%
2018/12/21	2	82.45	4	83.08	82.40	-2	309	-0.65%
2018/12/20	3	84.37	0	0.00	83.50	3	307	0.98%
2018/12/19	0	0.00	36	85.32	84.80	-36	307	-11.71%
2018/12/18	0	0.00	34	85.66	85.20	-34	306	-11.08%
2018/12/17	2	86.10	17	86.29	86.50	-15	310	-4.84%
2018/12/14	2	86.10	0	0.00	86.10	2	311	0.64%
2018/12/13	3	87.00	24	87.11	86.90	-21	310	-6.76%
2018/12/12	16	87.96	6	87.68	87.40	10	306	3.26%
2018/12/11	0	0.00	4	87.23	87.40	-4	304	-1.31%
2018/12/10	1	86.60	3	86.93	86.80	-2	305	-0.65%
2018/12/06	5	87.66	5	87.78	86.90	0	307	0.00%
2018/12/05	0	0.00	1	88.40	88.10	-1	307	-0.32%
2018/12/04	2	88.80	21	88.97	89.30	-19	312	-6.09%
2018/12/03	2.2	89.05	1	89.00	89.40	1.2	316	0.36%
2018/11/30	1	87.60	1	87.70	87.50	0	309	0.00%
2018/11/28	2	88.65	3	88.83	88.10	-1	307	-0.33%
2018/11/26	16	95.27	0.8	96.00	95.60	15.2	288	5.28%
2018/11/23	3	94.00	3.1	94.84	94.40	-0.1	284	-0.03%
2018/11/22	16	94.94	4	95.15	95.30	12	282	4.25%
2018/11/21	4	95.15	4	95.03	94.90	0	278	0.00%
2018/11/20	1	96.10	4	95.93	95.90	-3	278	-1.08%
2018/11/19	7	96.80	7	96.97	97.20	0	280	0.00%
2018/11/16	6	96.73	4	96.88	96.80	2	284	0.70%
2018/11/15	5	96.42	5	96.82	96.90	0	291	0.00%
2018/11/14	8	96.05	5	96.18	96.60	3	292	1.02%
2018/11/13	2	93.70	17	93.59	94.30	-15	292	-5.13%
2018/11/12	12	93.71	16	93.28	93.50	-4	292	-1.37%
2018/11/09	7	91.34	14	91.41	91.30	-7	289	-2.42%
2018/11/08	8	92.58	6	92.48	92.10	2	292	0.68%
2018/11/07	1	92.00	8	92.24	92.10	-7	295	-2.37%
2018/11/06	9	91.74	8	92.16	92.40	1	304	0.33%
2018/11/05	8	92.18	1	91.70	91.70	7	305	2.29%
2018/11/02	5	91.88	2	92.30	91.90	3	307	0.98%
2018/11/01	0	0.00	10	92.10	92.50	-10	308	-3.24%
2018/10/31	3	90.50	0	0.00	90.50	3	309	0.97%
2018/10/30	1	89.20	1	89.20	89.20	0	325	0.00%
2018/10/25	0	0.00	3	93.50	93.20	-3	348	-0.86%
2018/10/24	1	94.90	0	0.00	94.90	1	349	0.29%
2018/10/23	0	0.00	2	95.70	95.70	-2	354	-0.56%
2018/10/19	0	0.00	2	94.45	94.70	-2	361	-0.55%
2018/10/18	1	95.20	1	95.20	95.20	0	367	0.00%
2018/10/17	0	0.00	6	94.63	94.10	-6	381	-1.57%
2018/10/16	0	0.00	6	94.77	94.40	-6	382	-1.57%
2018/10/15	0	0.00	6	94.83	94.60	-6	382	-1.57%
2018/10/12	0	0.00	16.2	95.61	96.40	-16.2	379	-4.27%
2018/10/11	15	95.16	17	95.65	94.40	-2	377	-0.53%
2018/10/09	18	100.89	7	101.00	101.00	11	368	2.99%
2018/10/08	21	99.47	5	99.62	99.90	16	363	4.40%
2018/10/05	6	98.48	12	99.19	98.20	-6	361	-1.66%
2018/10/04	0	0.00	7	101.00	101.00	-7	356	-1.96%
2018/10/03	5	101.20	10	101.35	101.00	-5	357	-1.40%
2018/10/02	1	101.00	9	101.33	101.50	-8	358	-2.23%
2018/10/01	1	101.50	4	101.38	101.50	-3	360	-0.83%
2018/09/28	1	102.00	33.1	101.68	101.50	-32.1	366	-8.75%
2018/09/27	4	101.25	16	101.44	101.00	-12	366	-3.27%
2018/09/26	5	101.30	12	101.29	101.00	-7	364	-1.92%
2018/09/25	3	102.33	13	101.73	102.50	-10	366	-2.73%
2018/09/21	0	0.00	1	100.50	100.50	-1	361	-0.28%
2018/09/20	0	0.00	3	98.27	98.50	-3	360	-0.83%
2018/09/19	0	0.00	7	98.26	98.30	-7	361	-1.94%
2018/09/14	11	96.30	0	0.00	96.80	11	370	2.97%
2018/09/11	0	0.00	3	95.07	95.00	-3	391	-0.77%
2018/09/10	0	0.00	2	94.35	94.30	-2	392	-0.51%
2018/09/07	0	0.00	3	95.97	95.50	-3	398	-0.75%
2018/09/05	1	97.10	0	0.00	97.20	1	436	0.23%
2018/09/04	0	0.00	2	97.20	97.20	-2	476	-0.42%
2018/09/03	0	0.00	1	97.60	97.60	-1	505	-0.20%
2018/08/31	0	0.00	33	98.31	98.20	-33	549	-6.00%
2018/08/30	0	0.00	1	99.40	99.40	-1	567	-0.18%
2018/08/29	1	98.00	0	0.00	97.80	1	607	0.16%
2018/08/28	34	97.82	2	97.90	97.90	32	628	5.09%
2018/08/27	36	96.81	3	97.40	97.40	33	670	4.92%
2018/08/24	4	96.38	3	96.47	96.60	1	689	0.15%
2018/08/22	3	97.10	0	0.00	97.10	3	696	0.43%
2018/08/21	1	98.40	0	0.00	98.40	1	693	0.14%
2018/08/20	2	97.75	24	98.35	97.60	-22	700	-3.14%
2018/08/17	1	99.00	0	0.00	99.00	1	701	0.14%
2018/08/16	1	99.00	2	99.80	99.90	-1	706	-0.14%
2018/08/15	4	100.13	22	100.36	100.50	-18	743	-2.42%
2018/08/14	3	100.17	22	100.20	100.50	-19	773	-2.46%
2018/08/13	5	100.18	27	100.49	100.50	-22	779	-2.82%
2018/08/10	2	102.00	3	102.33	102.00	-1	778	-0.13%
2018/08/09	1	102.50	3	102.33	102.00	-2	780	-0.26%
2018/08/08	2	102.00	9	102.44	102.50	-7	783	-0.89%
2018/08/07	1	101.00	5	101.00	101.00	-4	784	-0.51%
2018/08/06	11	101.32	19	100.49	100.50	-8	794	-1.01%
2018/08/03	1	103.00	41	103.23	103.00	-40	794	-5.04%
2018/08/02	11	107.00	2	107.00	107.00	9	780	1.15%
2018/08/01	1	107.50	6	108.00	108.00	-5	794	-0.63%
2018/07/31	7	107.36	3	107.33	107.50	4	800	0.50%
2018/07/30	16	108.00	17	107.76	107.50	-1	804	-0.12%
2018/07/27	0	0.00	1	108.50	108.50	-1	798	-0.13%
2018/07/26	5	107.70	4	107.88	108.00	1	794	0.13%
2018/07/25	1	107.00	11	107.55	107.50	-10	793	-1.26%
2018/07/24	24	107.21	4	107.00	107.50	20	787	2.54%
2018/07/23	23	103.70	0	0.00	103.50	23	776	2.96%
2018/07/20	20	103.85	1	104.00	103.50	19	783	2.43%
2018/07/19	1	104.00	0	0.00	104.00	1	781	0.13%
2018/07/18	3	104.00	1	104.50	104.00	2	783	0.26%
2018/07/17	14	103.75	0	0.00	103.50	14	783	1.79%
2018/07/16	1	103.50	3	104.00	103.50	-2	781	-0.26%
2018/07/13	2	103.75	1	104.00	104.00	1	783	0.13%
2018/07/12	4	103.38	0	0.00	104.00	4	785	0.51%
2018/07/11	3	102.50	2	103.00	102.50	1	788	0.13%
2018/07/10	22	103.52	2	103.75	103.50	20	788	2.54%
2018/07/09	2	103.00	0	0.00	102.50	2	788	0.25%
2018/07/06	7	100.93	38	101.72	102.00	-31	790	-3.92%
2018/07/05	5	102.40	22	102.05	102.00	-17	796	-2.14%
2018/07/04	1	102.00	11	102.00	102.00	-10	797	-1.25%
2018/07/03	4	102.00	3	103.00	102.00	1	799	0.13%
2018/07/02	2	103.50	0	0.00	103.00	2	799	0.25%
2018/06/29	4	103.88	4	103.75	104.00	0	801	0.00%
2018/06/28	6	103.50	5	103.50	103.00	1	806	0.12%
2018/06/27	20	104.18	3	103.67	103.50	17	808	2.10%
2018/06/26	59	103.08	13	103.27	103.00	46	813	5.65%
2018/06/25	8	104.50	5	104.70	104.00	3	808	0.37%
2018/06/22	5	106.00	22	105.93	105.50	-17	810	-2.10%
2018/06/21	0	0.00	8	107.25	107.50	-8	812	-0.98%
2018/06/20	4	104.63	20	106.05	106.50	-16	812	-1.97%
2018/06/19	5	105.50	41	105.48	105.00	-36	798	-4.51%
2018/06/15	3	106.67	4	106.63	106.50	-1	797	-0.13%
2018/06/14	0	0.00	3	108.00	108.00	-3	788	-0.38%
2018/06/13	3	107.67	4	108.75	108.50	-1	777	-0.13%
2018/06/12	5	105.70	4	106.13	105.50	1	748	0.13%
2018/06/11	126	106.55	3	106.83	106.50	123	708	17.36%	大買/鉅額交易
2018/06/08	202	106.50	6	106.67	105.00	196	679	28.84%	大買/鉅額交易
2018/06/07	9	107.72	23	108.26	107.50	-14	636	-2.20%
2018/06/06	31	107.27	18	107.83	107.00	13	624	2.08%
2018/06/05	4	108.38	16	108.81	108.00	-12	580	-2.07%
2018/06/04	19	109.97	5	110.30	109.50	14	560	2.50%
2018/06/01	8	108.44	1	107.50	108.00	7	519	1.35%
2018/05/31	5	110.50	3	110.50	110.50	2	500	0.40%
2018/05/30	3	109.83	6	110.67	110.00	-3	494	-0.61%
2018/05/29	4	111.63	2	111.75	112.00	2	488	0.41%
2018/05/28	8	112.00	5	112.40	111.50	3	487	0.62%
2018/05/25	2	112.25	1	112.50	113.00	1	480	0.21%
2018/05/24	6	113.50	11	113.64	113.50	-5	481	-1.04%
2018/05/23	8	114.75	23	116.87	113.50	-15	482	-3.11%
2018/05/22	3	112.00	3	111.50	116.50	0	446	0.00%
2018/05/21	19	111.39	1	111.50	111.00	18	416	4.32%
2018/05/18	16	109.78	0	0.00	110.50	16	411	3.89%
2018/05/17	3	109.67	0	0.00	110.00	3	407	0.74%
2018/05/16	11	110.45	4	110.50	110.50	7	406	1.72%
2018/05/15	5	109.80	14	110.07	110.00	-9	407	-2.21%
2018/05/14	6	111.17	1	110.50	112.00	5	425	1.18%
2018/05/11	33	110.73	34	109.75	111.00	-1	416	-0.24%
2018/05/10	41	108.71	42	108.55	109.00	-1	399	-0.25%
2018/05/09	23	107.65	0	0.00	108.00	23	390	5.89%
2018/05/08	17	103.91	6	104.25	105.00	11	378	2.91%
2018/05/07	12	102.00	3	102.67	103.00	9	381	2.36%
2018/05/03	12	100.71	1	101.00	100.50	11	382	2.88%
2018/05/02	6	100.83	0	0.00	101.00	6	389	1.54%
2018/04/30	27	100.46	0	0.00	100.00	27	387	6.97%
2018/04/27	0	0.00	5	99.22	98.90	-5	391	-1.28%
2018/04/26	8	99.30	0	0.00	99.10	8	395	2.02%
2018/04/19	0	0.00	16	102.09	102.00	-16	400	-3.99%
2018/04/13	3	104.17	0	0.00	104.00	3	429	0.70%
2018/04/12	2	105.00	21	104.69	104.00	-19	437	-4.34%
2018/04/11	6	105.92	9	105.50	105.50	-3	444	-0.67%
2018/04/10	2	104.00	36	104.17	104.00	-34	440	-7.72%
2018/04/02	1	103.00	0	0.00	103.00	1	448	0.22%
2018/03/29	13	102.31	0	0.00	102.00	13	441	2.95%
2018/03/28	9	102.72	0	0.00	102.50	9	438	2.05%
2018/03/27	9	103.83	0	0.00	103.50	9	440	2.04%
2018/03/26	9	104.22	0	0.00	104.00	9	442	2.03%
2018/03/23	1	102.50	0	0.00	102.50	1	445	0.22%
2018/03/21	4	106.38	0	0.00	105.50	4	454	0.88%
2018/03/20	0	0.00	1	105.00	105.00	-1	462	-0.22%
2018/03/19	5	105.30	1	107.00	107.00	4	469	0.85%
2018/03/16	15	106.10	0	0.00	105.50	15	478	3.13%
2018/03/15	12	106.58	0	0.00	106.50	12	484	2.47%
2018/03/14	12	107.08	0	0.00	107.00	12	493	2.43%
2018/03/13	9	107.39	0	0.00	107.50	9	519	1.73%
2018/03/12	6	107.25	0	0.00	107.50	6	538	1.11%
2018/03/09	1	106.00	0	0.00	106.00	1	554	0.18%
2018/03/08	2	105.00	1	105.50	105.50	1	568	0.18%
2018/03/07	6	103.92	10	103.65	104.00	-4	605	-0.66%
2018/03/06	2	103.50	0	0.00	103.50	2	655	0.30%
2018/03/05	3	105.83	0	0.00	104.00	3	666	0.45%
2018/03/02	3	105.50	0	0.00	105.50	3	675	0.44%
2018/03/01	3	105.67	0	0.00	106.50	3	692	0.43%
2018/02/27	4	106.13	0	0.00	105.50	4	692	0.58%
2018/02/26	1	108.50	0	0.00	106.00	1	693	0.14%
2018/02/23	0	0.00	1	107.50	107.50	-1	695	-0.14%
2018/02/22	3	103.33	1	105.00	105.00	2	700	0.29%
2018/02/21	19	101.50	0	0.00	102.50	19	702	2.71%
2018/02/12	7	100.43	0	0.00	99.80	7	702	1.00%
2018/02/09	3	98.53	0	0.00	100.00	3	704	0.43%
2018/02/08	9	100.67	3	101.00	101.00	6	708	0.85%
2018/02/07	10	101.80	0	0.00	100.50	10	712	1.40%
2018/02/06	5	104.00	0	0.00	98.80	5	710	0.70%
2018/02/05	5	106.60	0	0.00	106.50	5	710	0.70%
2018/02/02	3	108.00	0	0.00	108.00	3	733	0.41%
2018/02/01	5	109.10	0	0.00	109.00	5	778	0.64%
2018/01/31	7	107.86	0	0.00	109.00	7	776	0.90%
2018/01/30	0	0.00	11	107.50	107.50	-11	775	-1.41%
2018/01/25	68	111.10	0	0.00	110.00	68	771	8.82%
2018/01/24	13	111.54	0	0.00	112.00	13	768	1.69%
2018/01/23	3	112.00	0	0.00	111.50	3	768	0.39%
2018/01/22	3	112.17	0	0.00	113.00	3	764	0.39%
2018/01/19	13	110.50	0	0.00	110.50	13	758	1.71%
2018/01/18	9	110.61	0	0.00	110.00	9	758	1.19%
2018/01/17	33	110.86	0	0.00	111.00	33	757	4.36%
2018/01/16	9	111.00	1	111.00	111.00	8	760	1.05%
2018/01/15	3	111.67	12	111.17	111.50	-9	758	-1.19%
2018/01/12	68	113.58	0	0.00	112.50	68	753	9.03%
2018/01/11	16	111.84	9	113.00	113.00	7	739	0.95%
2018/01/10	9	111.11	0	0.00	111.00	9	733	1.23%
2018/01/09	21	110.50	14	110.39	110.50	7	726	0.96%
2018/01/08	22	111.14	0	0.00	110.00	22	722	3.04%
2018/01/05	15	110.10	4	111.00	111.00	11	714	1.54%
2018/01/04	11	108.77	3	109.00	109.00	8	716	1.12%
2018/01/03	129	108.67	0	0.00	109.00	129	729	17.67%	大買/鉅額交易
2018/01/02	14	107.75	0	0.00	107.50	14	727	1.93%