原相 (3227)-凱基-埔墘券商分點個股進出

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

原相

(3227)

可現股當沖

股價
159.0
漲跌
▼0.5
漲幅
-0.31%
成交量
2,993張
產業
上櫃半導體類股
1023人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

原相 (3227)籌碼相關－凱基-埔墘券商分點個股進出

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

凱基-埔墘券商分點個股進出
凱基-埔墘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
2024/05/17	2	162.00	2	157.00	159.50	0	2,114	0.00%
2024/04/22	0	0.00	1	141.00	141.00	-1	2,322	-0.04%
2024/03/21	4	161.63	2	161.75	161.00	2	2,302	0.09%
2024/03/19	2	156.50	0	0.00	155.50	2	2,257	0.09%
2024/03/15	0	0.00	0	153.00	151.50	0	2,329	0.00%
2024/03/14	0	153.00	0	0.00	153.00	0	2,336	0.00%
2024/03/13	0	156.00	0	0.00	156.00	0	2,330	0.00%
2024/03/12	0	158.00	0	0.00	158.00	0	2,309	0.00%
2024/03/11	1	156.50	0	0.00	157.00	1	2,318	0.04%
2024/03/08	0	0.00	4	158.00	156.50	-4	2,334	-0.17%
2024/03/06	1	168.00	1	168.50	167.00	0	2,296	0.00%
2024/03/05	0	170.00	0	0.00	170.00	0	2,372	0.00%
2024/03/04	2	171.50	0	0.00	169.00	2	2,502	0.08%
2024/03/01	1	169.50	0	0.00	169.00	1	2,501	0.04%
2024/02/27	3	176.67	4	176.00	173.50	-1	2,556	-0.04%
2024/02/26	1	174.50	2	177.00	179.50	-1	2,541	-0.04%
2024/02/21	0	0.00	1	165.07	166.50	-1	2,540	-0.04%
2024/02/20	2	166.50	0	0.00	164.50	2	2,553	0.08%
2024/02/16	1	164.50	8	165.44	165.00	-7	2,540	-0.28%
2024/02/01	0	0.00	1	158.50	158.50	-1	2,753	-0.04%
2024/01/29	0	0.00	2	157.00	158.50	-2	2,877	-0.07%
2024/01/26	2	156.75	0	0.00	157.50	2	2,882	0.07%
2024/01/24	2	159.25	3	159.83	158.00	-1	2,867	-0.03%
2024/01/23	2	161.75	1	161.50	163.00	1	2,849	0.04%
2024/01/22	2	158.50	1.1	161.53	161.50	0.9	2,819	0.03%
2024/01/17	2	152.25	6	154.00	151.00	-4	2,706	-0.15%
2024/01/16	7	153.64	0	0.00	154.50	7	2,692	0.26%
2024/01/08	6	151.50	0	0.00	149.50	6	2,695	0.22%
2023/12/28	0	155.00	0	0.00	153.50	0	2,720	0.00%
2023/12/27	0	0.00	0	158.00	158.00	0	2,705	0.00%
2023/12/26	0	0.00	0.1	152.50	153.00	-0.1	2,683	0.00%
2023/12/21	0	148.00	0	0.00	148.50	0	2,675	0.00%
2023/12/20	0	150.75	0	0.00	150.50	0	2,662	0.00%
2023/12/15	0.1	155.48	0	0.00	153.50	0.1	2,654	0.00%
2023/12/13	1	161.50	1	162.00	161.50	0	2,617	0.00%
2023/12/11	0	0.00	0.1	159.50	157.50	-0.1	2,560	0.00%
2023/12/07	0.1	157.50	0	0.00	157.50	0.1	2,574	0.00%
2023/12/06	0	0.00	200	157.30	157.00	-200	2,585	-7.74%	大賣/鉅額交易
2023/12/05	0	0.00	1	161.00	160.00	-1	2,587	-0.04%
2023/12/01	2	161.00	3	161.17	161.00	-1	2,568	-0.04%
2023/11/30	0	0.00	50.2	161.01	161.50	-50.2	2,570	-1.95%
2023/11/29	2	163.50	2	167.00	170.00	0	2,494	0.00%
2023/11/28	3	160.17	64	159.03	159.50	-61	2,373	-2.57%
2023/11/24	2	166.00	2	162.50	162.50	0	2,330	0.00%
2023/11/23	0	0.00	1	165.50	163.50	-1	2,295	-0.04%
2023/11/22	311	165.02	0	0.00	162.50	311	2,258	13.77%	大買/鉅額交易
2023/11/21	0	0.00	4	152.00	152.50	-4	2,134	-0.19%
2023/11/20	8	148.44	5	148.50	148.00	3	2,060	0.15%
2023/11/17	1	144.00	2	143.50	143.50	-1	1,900	-0.05%
2023/11/15	0	0.00	1	138.00	137.50	-1	1,809	-0.06%
2023/11/14	1	139.00	2	140.00	140.50	-1	1,775	-0.06%
2023/11/13	2	140.50	2	137.50	138.00	0	1,744	0.00%
2023/11/09	5	140.60	5	138.10	139.00	0	1,655	0.00%
2023/11/08	3	135.17	3	137.50	138.00	0	1,450	0.00%
2023/11/06	0	0.00	3	126.50	127.00	-3	1,329	-0.23%
2023/10/24	1	131.00	1	131.50	132.50	0	1,414	0.00%
2023/10/20	1	134.00	2	132.50	134.50	-1	1,741	-0.06%
2023/10/18	4.1	132.85	5	131.90	133.00	-0.9	1,775	-0.05%
2023/10/17	4	131.75	0	0.00	130.00	4	1,798	0.22%
2023/10/13	0	0.00	1	128.00	129.00	-1	1,794	-0.06%
2023/10/12	0.1	127.50	2	126.50	127.50	-1.9	1,816	-0.10%
2023/09/21	2	123.00	0	0.00	122.00	2	1,790	0.11%
2023/09/05	2	125.75	1	126.50	126.50	1	1,591	0.06%
2023/08/28	0	0.00	1	123.50	125.50	-1	1,423	-0.07%
2023/08/25	1	121.00	0	0.00	120.00	1	1,335	0.07%
2023/08/08	0	0.00	1	115.50	115.50	-1	1,228	-0.08%
2023/07/25	1	139.50	0	0.00	125.50	1	953	0.10%
2023/07/24	0	0.00	0.7	129.00	129.00	-0.7	701	-0.11%
2023/07/20	0	0.00	4	119.00	118.00	-4	622	-0.64%
2023/06/16	4	114.75	0	0.00	114.50	4	469	0.85%
2023/05/24	0	0.00	2	109.00	110.00	-2	512	-0.39%
2023/05/23	2	109.00	0	0.00	109.00	2	518	0.39%
2023/05/16	0	0.00	15	104.50	104.50	-15	524	-2.86%
2023/05/15	5	104.50	0	0.00	103.50	5	525	0.95%
2023/05/12	0	0.00	10	106.00	108.00	-10	517	-1.93%
2023/05/11	20	105.03	0	0.00	105.50	20	502	3.98%
2023/05/02	0.2	105.00	0	0.00	104.00	0.2	650	0.03%
2023/04/26	0	0.00	14	101.29	102.00	-14	651	-2.15%
2023/04/07	2	109.50	0	0.00	109.50	2	615	0.33%
2023/03/21	0	0.00	3	107.50	107.50	-3	615	-0.49%
2023/02/21	0	0.00	1	109.50	110.50	-1	590	-0.17%
2023/02/14	1	108.50	0	0.00	110.00	1	580	0.17%
2023/02/13	0	0.00	4	107.50	108.00	-4	585	-0.68%
2023/02/02	0	0.00	1	111.50	111.50	-1	529	-0.19%
2023/02/01	1	108.50	0	0.00	109.50	1	464	0.22%
2023/01/16	0	0.00	0.5	98.53	98.50	-0.5	415	-0.12%
2022/11/23	0	0.00	2	93.50	93.80	-2	364	-0.55%
2022/11/21	0	0.00	1	93.40	93.60	-1	360	-0.28%
2022/11/17	1	93.00	0	0.00	93.00	1	356	0.28%
2022/11/04	0	0.00	1	83.30	83.60	-1	367	-0.27%
2022/11/02	1	81.80	0	0.00	82.20	1	375	0.27%
2022/10/24	0	0.00	1	80.10	79.60	-1	400	-0.25%
2022/10/12	1	83.30	1	83.20	83.50	0	432	0.00%
2022/10/04	0.1	87.70	0	0.00	88.00	0.1	494	0.01%
2022/09/22	0	0.00	1	90.70	90.90	-1	520	-0.19%
2022/09/12	0	0.00	1	94.40	93.80	-1	570	-0.18%
2022/09/02	1	95.00	0	0.00	94.50	1	574	0.17%
2022/08/18	0	0.00	1	93.90	96.10	-1	563	-0.18%
2022/08/12	1	91.90	0	0.00	91.80	1	539	0.19%
2022/07/21	0.1	92.50	1	91.70	92.60	-0.9	524	-0.17%
2022/07/19	0	0.00	1	87.10	87.10	-1	533	-0.19%
2022/07/06	1	91.90	0	0.00	89.00	1	492	0.20%
2022/06/28	1	102.00	0	0.00	101.00	1	519	0.19%
2022/06/27	0	105.00	0	0.00	104.50	0	516	0.01%
2022/06/17	0	0.00	1	105.00	104.50	-1	490	-0.20%
2022/06/14	1	109.00	0	0.00	111.00	1	484	0.21%
2022/05/24	0.1	111.00	0	0.00	110.00	0.1	539	0.01%
2022/05/19	0.1	112.00	0	0.00	112.50	0.1	542	0.01%
2022/05/17	0.1	113.00	0	0.00	113.00	0.1	548	0.01%
2022/05/09	0.1	112.50	0	0.00	111.00	0.1	565	0.01%
2022/05/06	1	116.00	1	116.00	116.00	0	562	0.00%
2022/05/03	0.1	117.00	0	0.00	114.50	0.1	565	0.02%
2022/04/29	1	115.50	0	0.00	116.00	1	566	0.18%
2022/04/25	1	117.00	0.3	117.50	116.50	0.7	577	0.12%
2022/04/21	0	0.00	0.3	128.50	128.50	-0.3	568	-0.05%
2022/04/18	0	0.00	0.4	128.08	129.00	-0.4	586	-0.07%
2022/04/14	0.1	133.50	0	0.00	132.50	0.1	586	0.01%
2022/04/07	0	0.00	0.1	136.00	135.00	-0.1	613	-0.01%
2022/04/01	0.1	145.00	0	0.00	143.50	0.1	605	0.01%
2022/03/23	0	0.00	3	142.50	141.00	-3	595	-0.50%
2022/03/22	1	141.00	0	0.00	141.00	1	598	0.17%
2022/03/21	0	0.00	3	139.83	139.00	-3	593	-0.51%
2022/03/17	3	135.50	0	0.00	135.50	3	600	0.50%
2022/03/16	0.1	134.50	0	0.00	133.50	0.1	603	0.01%
2022/03/04	0	0.00	0	141.50	141.00	0	629	0.00%
2022/03/02	0	0.00	1	136.50	138.00	-1	640	-0.16%
2022/02/17	0.1	139.50	0	0.00	139.50	0.1	701	0.01%
2022/02/16	1	138.50	0	0.00	139.50	1	715	0.14%
2022/02/14	0	0.00	1	140.00	140.50	-1	718	-0.14%
2022/01/26	0	137.50	0	0.00	137.50	0	893	0.00%
2022/01/25	1	137.50	0	0.00	137.50	1	927	0.11%
2022/01/24	0	0.00	1	139.00	139.00	-1	952	-0.10%
2022/01/21	0.1	141.00	0	0.00	140.50	0.1	969	0.01%
2022/01/18	0.2	144.00	0	0.00	143.50	0.2	1,003	0.02%
2022/01/17	0	0.00	1	138.00	138.50	-1	1,013	-0.10%
2022/01/12	1	142.50	0	0.00	142.00	1	1,029	0.10%
2022/01/11	1	143.00	0	0.00	143.00	1	1,033	0.10%
2022/01/07	1	147.00	0	0.00	146.00	1	1,030	0.10%
2022/01/06	0	148.00	0	0.00	148.00	0	1,021	0.00%
2022/01/05	1	149.50	0	0.00	149.00	1	1,024	0.10%
2022/01/03	0	0.00	1	153.50	153.00	-1	1,028	-0.10%
2021/12/16	0.2	150.00	0	0.00	149.50	0.2	1,101	0.02%
2021/12/15	1	145.50	0	0.00	146.00	1	1,096	0.09%
2021/12/01	1	152.00	1	153.00	153.50	0	1,125	0.00%
2021/11/22	0	0.00	2	158.00	159.50	-2	1,292	-0.15%
2021/11/19	1	156.50	1	154.50	156.50	0	1,315	0.00%
2021/11/18	1	153.50	0	0.00	153.50	1	1,313	0.08%
2021/11/15	0	0.00	1	152.00	153.50	-1	1,419	-0.07%
2021/11/12	1	148.50	1	148.50	149.00	0	1,433	0.00%
2021/11/11	1	149.00	1	148.50	148.50	0	1,460	0.00%
2021/11/10	3.1	147.35	1	148.50	148.00	2.1	1,487	0.14%
2021/11/09	1	150.50	0	0.00	150.50	1	1,504	0.07%
2021/11/05	1	159.50	0	0.00	160.50	1	1,668	0.06%
2021/11/04	0.2	161.50	2	162.50	161.50	-1.8	1,679	-0.11%
2021/11/02	1	160.00	0	0.00	154.50	1	1,782	0.06%
2021/11/01	1	162.50	3	161.50	161.50	-2	1,803	-0.11%
2021/10/29	0.1	159.50	1	159.00	157.50	-0.9	1,909	-0.05%
2021/10/27	0	0.00	1	157.50	158.50	-1	1,968	-0.05%
2021/10/22	0.1	156.50	1	154.50	156.50	-0.9	2,209	-0.04%
2021/10/08	2	149.50	0	0.00	148.50	2	3,263	0.06%
2021/10/07	0	0.00	1	148.00	150.00	-1	3,458	-0.03%
2021/10/06	1	147.00	0	0.00	146.50	1	3,757	0.03%
2021/10/04	1	145.00	0	0.00	144.00	1	3,842	0.03%
2021/10/01	0.1	150.00	0	0.00	150.00	0.1	3,909	0.00%
2021/09/30	1	153.50	0	0.00	155.00	1	3,996	0.03%
2021/09/29	0.1	153.50	0	0.00	153.50	0.1	4,086	0.00%
2021/09/28	2	161.50	1	161.50	158.00	1	4,254	0.02%
2021/09/24	1	161.00	0	0.00	160.50	1	4,411	0.02%
2021/09/15	1.1	153.18	0	0.00	152.50	1.1	4,518	0.02%
2021/09/10	0.1	157.00	0	0.00	158.00	0.1	4,568	0.00%
2021/09/07	1.1	156.55	0	0.00	156.50	1.1	4,637	0.02%
2021/08/31	1	160.50	2	161.00	161.50	-1	4,756	-0.02%
2021/08/30	1	167.00	2	163.50	162.50	-1	4,839	-0.02%
2021/08/26	1	160.00	0	0.00	158.50	1	4,791	0.02%
2021/08/25	3	157.00	2	159.00	162.00	1	4,789	0.02%
2021/08/24	2	158.00	0	0.00	155.00	2	4,776	0.04%
2021/08/20	1	151.50	0	0.00	150.00	1	4,761	0.02%
2021/08/19	1	158.50	1	160.00	153.00	0	4,725	0.00%
2021/08/17	0	0.00	1	160.50	157.50	-1	4,704	-0.02%
2021/08/16	2	161.00	2	159.75	161.50	0	4,685	0.00%
2021/08/12	1	163.00	0	0.00	163.50	1	4,634	0.02%
2021/08/11	1	165.00	24	168.44	166.00	-23	4,601	-0.50%
2021/08/10	2	182.00	1	182.50	181.50	1	4,460	0.02%
2021/08/06	1	188.50	0	0.00	187.50	1	4,465	0.02%
2021/08/05	3	189.67	1	189.50	192.50	2	4,457	0.04%
2021/08/04	45	191.96	23	190.50	190.00	22	4,490	0.49%
2021/08/03	0	0.00	4	196.63	196.50	-4	4,435	-0.09%
2021/08/02	1	197.00	0	0.00	197.00	1	4,441	0.02%
2021/07/30	6	197.08	1	199.00	194.50	5	4,416	0.11%
2021/07/28	1	201.00	1	205.00	197.50	0	4,335	0.00%
2021/07/27	2	217.00	3	218.50	209.00	-1	4,246	-0.02%
2021/07/26	1	214.00	2	206.25	215.50	-1	4,134	-0.02%
2021/07/23	1	200.00	1	201.50	199.50	0	3,922	0.00%
2021/07/22	2	205.00	2	205.50	205.50	0	3,932	0.00%
2021/07/21	1	197.00	1	196.50	193.50	0	3,849	0.00%
2021/07/20	1	193.50	1	195.50	194.00	0	3,806	0.00%
2021/07/16	0	0.00	1	195.50	195.00	-1	3,819	-0.03%
2021/07/15	2	196.50	0	0.00	196.50	2	3,807	0.05%
2021/07/14	12	207.96	11	207.59	208.50	1	3,696	0.03%
2021/07/13	1	214.50	9	216.89	212.50	-8	3,530	-0.23%
2021/07/12	0	0.00	1	203.50	205.00	-1	3,272	-0.03%
2021/07/09	3	199.83	1	201.00	200.50	2	3,256	0.06%
2021/07/08	1	204.00	3	204.17	202.00	-2	3,291	-0.06%
2021/07/07	4	204.00	2	204.75	200.50	2	3,279	0.06%
2021/07/06	1	210.00	0	0.00	207.00	1	3,331	0.03%
2021/07/05	0	0.00	5	205.00	209.50	-5	3,431	-0.15%
2021/07/02	2	202.25	0	0.00	200.50	2	3,435	0.06%
2021/07/01	4	199.75	3	200.33	201.50	1	3,445	0.03%
2021/06/29	0	0.00	1	194.50	194.00	-1	3,554	-0.03%
2021/06/28	0	0.00	1	194.50	195.00	-1	3,885	-0.03%
2021/06/24	0	0.00	1	192.50	192.50	-1	4,110	-0.02%
2021/06/22	0	0.00	1	191.50	191.00	-1	4,155	-0.02%
2021/06/17	0	0.00	1	197.00	197.50	-1	4,103	-0.02%
2021/06/16	2	193.25	0	0.00	192.00	2	4,070	0.05%
2021/06/15	1	194.00	0	0.00	195.00	1	4,060	0.02%
2021/06/11	0	0.00	2	200.00	194.00	-2	4,060	-0.05%
2021/06/10	1	196.50	1	196.00	195.50	0	4,016	0.00%
2021/06/09	0	0.00	1.2	193.00	193.00	-1.2	3,989	-0.03%
2021/06/08	2	191.00	0	0.00	191.00	2	3,949	0.05%
2021/06/07	3	191.33	8	194.06	190.50	-5	3,946	-0.13%
2021/06/04	1	185.00	1	187.00	188.50	0	3,849	0.00%
2021/05/31	2	183.00	2	185.00	184.00	0	3,829	0.00%
2021/05/28	0	0.00	3	183.33	183.00	-3	3,836	-0.08%
2021/05/26	5	179.20	4	180.13	180.00	1	3,833	0.03%
2021/05/25	1	177.00	2	179.25	179.00	-1	3,830	-0.03%
2021/05/24	2	171.00	2	172.50	175.00	0	3,817	0.00%
2021/05/17	1	163.00	1	166.00	159.00	0	3,877	0.00%
2021/05/14	1	176.00	0	0.00	173.00	1	3,897	0.03%
2021/05/11	1	175.00	0	0.00	175.00	1	3,794	0.03%
2021/05/10	3	189.00	3	184.50	184.50	0	3,752	0.00%
2021/05/06	0	0.00	2	183.00	183.00	-2	3,782	-0.05%
2021/05/04	0.1	184.00	0	0.00	185.50	0.1	3,883	0.00%
2021/05/03	15.4	189.98	8	187.50	187.50	7.4	3,847	0.19%
2021/04/29	3.1	197.03	2	200.50	196.50	1.1	3,820	0.03%
2021/04/28	3	203.00	0	0.00	203.50	3	3,785	0.08%
2021/04/27	1	196.50	14	197.57	200.50	-13	3,749	-0.35%
2021/04/26	2	196.00	0	0.00	197.50	2	3,724	0.05%
2021/04/23	0	0.00	8	194.31	196.00	-8	3,751	-0.21%
2021/04/22	6.1	190.93	2	191.50	189.00	4.1	4,020	0.10%
2021/04/21	1	196.50	0	0.00	196.50	1	4,101	0.02%
2021/04/20	17	197.44	3	198.00	197.50	14	4,091	0.34%
2021/04/19	0	0.00	4	199.00	197.00	-4	4,102	-0.10%
2021/04/16	2.1	193.57	1.1	195.95	196.00	1	4,119	0.02%
2021/04/15	0	0.00	2	192.00	193.00	-2	4,100	-0.05%
2021/04/14	5.1	187.91	2	184.25	189.50	3.1	4,104	0.08%
2021/04/13	5	195.70	3	198.00	190.50	2	4,085	0.05%
2021/04/12	1	199.00	1	207.50	197.00	0	4,058	0.00%
2021/04/09	2	208.00	1	210.00	203.00	1	3,959	0.03%
2021/04/08	0	0.00	3	208.50	206.50	-3	3,835	-0.08%
2021/04/07	2	198.75	8	202.87	203.00	-6	3,670	-0.16%
2021/04/06	8.1	199.80	1.2	199.50	198.00	6.9	3,618	0.19%
2021/04/01	1.2	205.71	13	201.92	203.00	-11.8	3,501	-0.34%
2021/03/31	29.1	205.60	28	204.36	204.50	1.1	3,413	0.03%
2021/03/30	12	195.08	0	0.00	194.50	12	3,070	0.39%
2021/03/29	1	193.99	21.1	194.91	193.00	-20.1	3,008	-0.67%
2021/03/24	1	178.50	0	0.00	178.00	1	2,834	0.04%
2021/03/19	3	179.67	0	0.00	179.00	3	2,933	0.10%
2021/03/17	0	0.00	1.1	183.09	182.50	-1.1	2,997	-0.04%
2021/03/16	1	183.50	4	184.50	184.50	-3	3,079	-0.10%
2021/03/15	4	179.50	0	0.00	179.50	4	3,132	0.13%
2021/03/12	1	180.00	0	0.00	179.00	1	3,175	0.03%
2021/03/11	0.3	178.37	2	178.00	178.50	-1.7	3,235	-0.05%
2021/03/09	4	174.50	0	0.00	173.50	4	3,637	0.11%
2021/03/05	0	0.00	2	177.50	178.00	-2	3,776	-0.05%
2021/03/03	1	179.00	1	179.50	180.00	0	3,917	0.00%
2021/03/02	2.2	183.95	0	0.00	180.50	2.2	4,035	0.05%
2021/02/26	1	179.00	1	182.50	183.00	0	4,054	0.00%
2021/02/24	8	182.81	0	0.00	181.50	8	4,120	0.19%
2021/02/23	0	0.00	0.5	185.00	184.00	-0.5	4,156	-0.01%
2021/02/22	0	0.00	4	184.50	186.00	-4	4,219	-0.09%
2021/02/19	1	182.00	0	0.00	183.00	1	4,377	0.02%
2021/02/18	5	183.00	2	183.00	183.50	3	4,412	0.07%
2021/02/17	3	182.33	0	0.00	181.00	3	4,540	0.07%
2021/02/05	3	185.00	0	0.00	183.00	3	4,559	0.07%
2021/02/04	0	0.00	6	191.92	191.00	-6	4,558	-0.13%
2021/02/02	3	188.50	0	0.00	187.50	3	4,894	0.06%
2021/02/01	3	185.83	0	0.00	185.00	3	5,281	0.06%
2021/01/26	0	0.00	1	195.00	191.50	-1	5,478	-0.02%
2021/01/22	3	188.50	4	190.50	191.50	-1	5,414	-0.02%
2021/01/21	1	190.00	3	188.00	186.50	-2	5,382	-0.04%
2021/01/20	0	0.00	0.4	190.25	188.50	-0.4	5,348	-0.01%
2021/01/19	2.1	195.14	1	198.00	195.50	1.1	5,296	0.02%
2021/01/18	1.1	195.14	1	196.00	196.50	0.1	5,247	0.00%
2021/01/15	2.1	202.43	0	0.00	193.50	2.1	5,192	0.04%
2021/01/14	0.1	198.00	5	197.00	200.50	-4.9	4,878	-0.10%
2021/01/13	0	0.00	1	193.00	192.50	-1	4,755	-0.02%
2021/01/11	0	0.00	6	191.58	193.50	-6	4,711	-0.13%
2021/01/08	0	0.00	1	188.00	188.00	-1	4,687	-0.02%
2021/01/07	2	188.00	3	189.33	189.00	-1	4,682	-0.02%
2021/01/06	4	192.25	0	0.00	189.00	4	4,662	0.09%
2021/01/05	3	195.50	1	197.50	195.50	2	4,630	0.04%
2021/01/04	1	191.00	0	0.00	196.50	1	4,603	0.02%
2020/12/31	0	0.00	1	193.50	192.00	-1	4,568	-0.02%
2020/12/25	1	189.00	0	0.00	189.50	1	4,597	0.02%
2020/12/24	0	0.00	1	189.00	188.00	-1	4,609	-0.02%
2020/12/22	0	0.00	4	188.50	185.50	-4	4,670	-0.09%
2020/12/21	2	185.00	0	0.00	185.50	2	4,670	0.04%
2020/12/18	2	188.50	23	190.28	188.50	-21	4,658	-0.45%
2020/12/17	2	190.00	0.1	190.50	191.00	1.9	4,672	0.04%
2020/12/16	7	193.36	0	0.00	192.00	7	4,675	0.15%
2020/12/15	7	194.93	0	0.00	191.50	7	4,676	0.15%
2020/12/14	3	198.50	3	201.00	198.00	0	4,654	0.00%
2020/12/11	11.1	197.77	0	0.00	197.50	11.1	4,687	0.24%
2020/12/10	3	205.17	3	203.50	200.50	0	4,673	0.00%
2020/12/09	0	0.00	13	202.77	206.00	-13	4,644	-0.28%
2020/12/08	1	196.50	3	201.00	199.00	-2	4,599	-0.04%
2020/12/07	14	197.43	3	197.50	197.50	11	4,645	0.24%
2020/12/03	2	210.50	3	212.83	202.50	-1	4,654	-0.02%
2020/12/02	1	200.50	14	201.18	206.00	-13	4,502	-0.29%
2020/12/01	4	196.25	2	197.50	197.00	2	4,396	0.04%
2020/11/30	9	199.61	6	198.00	197.50	3	4,370	0.07%
2020/11/27	0	0.00	32	200.75	203.00	-32	4,311	-0.74%
2020/11/26	43	201.12	46	202.15	197.50	-3	4,256	-0.07%
2020/11/25	15	196.73	0	0.00	196.00	15	4,144	0.36%
2020/11/24	22	198.14	22	199.73	196.00	0	4,132	0.00%
2020/11/23	5	198.00	15	199.50	199.50	-10	4,147	-0.24%
2020/11/20	8	195.31	1	195.00	197.00	7	4,203	0.17%
2020/11/19	6	196.42	0	0.00	194.00	6	4,203	0.14%
2020/11/18	25	200.96	22	204.30	198.50	3	4,179	0.07%
2020/11/17	9	199.28	5	200.80	199.50	4	4,057	0.10%
2020/11/16	21	202.93	24	204.04	202.50	-3	4,147	-0.07%
2020/11/13	15	195.33	10	197.30	197.00	5	4,055	0.12%
2020/11/12	4	197.88	4	199.38	198.50	0	4,031	0.00%
2020/11/11	21	198.12	14	200.00	199.50	7	3,999	0.18%
2020/11/10	9	199.01	6	200.17	196.50	3	3,938	0.08%
2020/11/09	7	200.15	6	199.17	207.00	1	3,756	0.03%
2020/11/06	1	192.00	5	184.00	190.00	-4	3,415	-0.12%
2020/11/04	0	0.00	0.2	174.00	182.00	-0.2	3,318	-0.01%
2020/11/02	1.2	168.17	2	167.50	168.50	-0.8	3,431	-0.02%
2020/10/16	1	175.00	0	0.00	175.50	1	4,547	0.02%
2020/10/06	0.2	184.00	1	184.00	184.00	-0.8	5,460	-0.01%
2020/09/30	0	0.00	2	175.50	178.00	-2	6,292	-0.03%
2020/09/25	0	0.00	3	166.00	168.50	-3	7,507	-0.04%
2020/09/16	1	182.50	1	181.50	181.50	0	7,981	0.00%
2020/09/15	1	182.00	0	0.00	182.00	1	8,017	0.01%
2020/09/14	2	182.51	2	180.00	183.50	0	8,004	0.00%
2020/09/11	0	0.00	1	177.50	178.50	-1	7,961	-0.01%
2020/09/10	2	183.00	4	176.50	176.00	-2	7,941	-0.03%
2020/09/08	1	179.00	0	0.00	175.00	1	7,905	0.01%
2020/09/07	4	180.38	2	185.00	177.50	2	7,867	0.03%
2020/09/04	1	170.50	1	172.50	172.50	0	7,730	0.00%
2020/08/31	5	171.50	0	0.00	172.50	5	7,949	0.06%
2020/08/28	0	0.00	1	174.00	175.50	-1	7,972	-0.01%
2020/08/27	0	0.00	1	175.00	173.50	-1	8,040	-0.01%
2020/08/26	1	180.50	1	179.00	178.00	0	8,069	0.00%
2020/08/25	2	174.75	0	0.00	175.50	2	8,035	0.02%
2020/08/24	0	0.00	1	172.00	171.00	-1	8,030	-0.01%
2020/08/21	1	170.50	0	0.00	170.50	1	8,172	0.01%
2020/08/20	1	171.00	6	164.33	164.50	-5	8,358	-0.06%
2020/08/19	2	177.75	0	0.00	177.50	2	8,239	0.02%
2020/08/18	4	186.63	0	0.00	182.00	4	8,213	0.05%
2020/08/13	3	188.00	3	185.00	185.00	0	8,176	0.00%
2020/08/12	11	190.14	13	190.15	191.00	-2	8,153	-0.02%
2020/08/11	6	190.83	5	188.60	189.00	1	8,144	0.01%
2020/08/10	8	202.13	8	200.63	194.50	0	8,084	0.00%
2020/08/06	3	211.00	4	209.75	209.00	-1	8,049	-0.01%
2020/08/05	5	206.00	53	206.94	207.50	-48	8,057	-0.60%
2020/08/04	53	201.25	50	200.00	207.50	3	8,098	0.04%
2020/08/03	52	198.74	3	199.33	196.00	49	8,098	0.61%
2020/07/31	36	195.28	10	191.00	200.00	26	8,085	0.32%
2020/07/30	1	193.00	0	0.00	193.50	1	8,078	0.01%
2020/07/29	51	196.43	92	191.67	191.00	-41	8,060	-0.51%
2020/07/28	0	0.00	92	207.42	198.00	-92	7,969	-1.15%
2020/07/27	3	207.17	0	0.00	208.00	3	7,873	0.04%
2020/07/24	18	208.50	0	0.00	201.00	18	7,888	0.23%
2020/07/23	35	208.50	5	207.50	207.50	30	7,860	0.38%
2020/07/21	53	211.51	3	213.50	212.00	50	7,963	0.63%
2020/07/20	0	0.00	3	200.83	202.00	-3	7,859	-0.04%
2020/07/17	0	0.00	44.1	204.83	207.50	-44.1	7,866	-0.56%
2020/07/16	3	214.33	0	0.00	210.50	3	7,890	0.04%
2020/07/15	2	218.50	2	218.25	218.00	0	7,843	0.00%
2020/07/14	4	219.88	1	219.00	216.50	3	7,891	0.04%
2020/07/13	41	235.46	3	237.67	226.50	38	7,831	0.49%
2020/07/10	2	228.00	3	229.67	228.00	-1	7,919	-0.01%
2020/07/09	17	231.94	77	230.49	223.00	-60	7,626	-0.79%
2020/07/08	27	209.70	18	211.78	223.00	9	7,200	0.12%
2020/07/07	0	0.00	9	201.00	203.00	-9	6,943	-0.13%
2020/07/06	71	188.92	9	190.56	193.50	62	6,487	0.96%
2020/07/02	0	0.00	5	175.30	177.00	-5	6,363	-0.08%
2020/06/30	3	171.67	1	171.00	169.50	2	6,555	0.03%
2020/06/24	2	164.00	0	0.00	162.00	2	6,563	0.03%
2020/06/22	0	0.00	1	166.00	165.50	-1	6,907	-0.01%
2020/06/19	0	0.00	1	160.50	160.50	-1	7,070	-0.01%
2020/06/18	1	161.50	1	160.50	162.50	0	7,224	0.00%
2020/06/12	0	0.00	2	161.00	163.00	-2	8,021	-0.02%
2020/06/11	1	165.00	0	0.00	164.50	1	8,269	0.01%
2020/06/10	0	0.00	1	167.50	168.00	-1	8,405	-0.01%
2020/06/09	0	0.00	2	170.50	167.00	-2	8,689	-0.02%
2020/06/05	2	170.75	0	0.00	170.00	2	8,975	0.02%
2020/06/03	2	171.50	1	171.50	170.00	1	9,222	0.01%
2020/06/02	10	171.50	10	170.00	170.50	0	9,236	0.00%
2020/06/01	28	167.79	28	168.43	167.00	0	9,286	0.00%
2020/05/28	5	171.70	0	0.00	165.00	5	9,706	0.05%
2020/05/27	6	167.83	1	169.50	172.00	5	9,732	0.05%
2020/05/25	10	163.50	10	160.50	163.00	0	9,910	0.00%
2020/05/20	10	164.00	10	162.00	161.50	0	10,196	0.00%
2020/05/18	1	161.00	1	162.00	161.00	0	10,524	0.00%
2020/05/14	0	0.00	2	160.50	160.00	-2	10,697	-0.02%
2020/05/13	1	164.00	0	0.00	166.00	1	10,812	0.01%
2020/05/11	2	168.75	0	0.00	167.00	2	11,005	0.02%
2020/05/07	5	176.20	3	176.17	178.00	2	11,331	0.02%
2020/05/05	20	174.25	20	175.25	177.00	0	12,033	0.00%
2020/04/29	3	180.83	1	178.00	176.50	2	12,135	0.02%
2020/04/28	2	180.50	0	0.00	176.50	2	12,103	0.02%
2020/04/27	4	174.50	4	176.88	176.50	0	12,143	0.00%
2020/04/24	1	170.50	1	172.00	170.50	0	12,006	0.00%
2020/04/23	0	0.00	1	171.50	168.00	-1	11,982	-0.01%
2020/04/22	3	168.17	0	0.00	168.50	3	12,040	0.02%
2020/04/21	3	167.17	3	169.17	167.00	0	12,209	0.00%
2020/04/17	5	174.40	7	173.36	171.00	-2	12,366	-0.02%
2020/04/16	14	171.79	13	172.88	173.00	1	12,427	0.01%
2020/04/15	21	172.40	27	172.93	171.50	-6	12,649	-0.05%
2020/04/14	11	167.14	3	165.33	167.50	8	12,389	0.06%
2020/04/13	2	165.75	0	0.00	162.50	2	12,499	0.02%
2020/04/10	1	163.00	1	163.00	164.50	0	12,689	0.00%
2020/04/09	1	171.00	1	170.00	161.50	0	12,681	0.00%
2020/04/08	3	168.00	10	169.70	165.50	-7	12,615	-0.06%
2020/04/07	9	165.56	4	166.00	163.50	5	12,484	0.04%
2020/04/06	1	145.50	3	149.67	156.50	-2	12,354	-0.02%
2020/04/01	13	141.38	12	142.50	142.50	1	12,210	0.01%
2020/03/26	10	140.85	3	139.67	143.50	7	11,858	0.06%
2020/03/25	3	139.17	7	140.57	142.00	-4	11,724	-0.03%
2020/03/24	13	127.81	14	128.68	129.50	-1	11,536	-0.01%
2020/03/23	3	116.00	3	118.33	118.00	0	11,437	0.00%
2020/03/20	3	125.50	0	0.00	124.00	3	11,386	0.03%
2020/03/19	9	131.28	8	127.94	118.50	1	11,162	0.01%
2020/03/18	3.1	132.66	0	0.00	131.50	3.1	11,027	0.03%
2020/03/17	5	148.00	6.1	146.07	144.50	-1.1	11,023	-0.01%
2020/03/16	3	156.44	1	145.00	145.00	2	10,948	0.02%
2020/03/12	6	159.00	0	0.00	156.00	6	11,073	0.05%
2020/03/11	5.2	179.15	10	177.00	173.00	-4.8	10,977	-0.04%
2020/03/10	2	181.00	1	188.50	188.50	1	10,884	0.01%
2020/03/09	11	190.55	6	183.75	179.00	5	10,720	0.05%
2020/03/06	2	196.50	0	0.00	198.00	2	10,598	0.02%
2020/03/05	4	197.13	1	198.50	198.00	3	10,541	0.03%
2020/03/04	0	0.00	1	194.00	196.00	-1	10,485	-0.01%
2020/03/03	2	205.75	2	202.50	200.50	0	10,335	0.00%
2020/03/02	1	189.00	1	192.00	197.00	0	10,192	0.00%
2020/02/27	0	187.00	0	0.00	186.50	0	10,125	0.00%
2020/02/26	8.1	196.22	9	195.22	191.00	-1	10,115	-0.01%
2020/02/25	1	191.00	1	193.00	194.50	0	9,915	0.00%
2020/02/24	2	187.25	3	190.17	192.00	-1	9,880	-0.01%
2020/02/21	4	190.75	3	191.33	190.50	1	9,949	0.01%
2020/02/20	3	197.50	4	198.25	198.00	-1	9,838	-0.01%
2020/02/19	3	191.00	3	192.00	192.00	0	9,718	0.00%
2020/02/18	4	192.50	1	196.50	187.50	3	10,056	0.03%
2020/02/14	4	190.50	4	191.50	193.50	0	9,866	0.00%
2020/02/13	1	189.00	1	187.00	187.50	0	9,732	0.00%
2020/02/12	1	188.00	6	186.75	190.00	-5	9,612	-0.05%
2020/02/11	5	177.00	1	180.00	187.50	4	9,444	0.04%
2020/02/10	4	177.00	4	177.25	175.00	0	9,300	0.00%
2020/02/07	14	179.50	25	177.66	176.50	-11	9,054	-0.12%
2020/02/06	4	171.25	6	170.67	170.50	-2	8,653	-0.02%
2020/02/05	0	0.00	1	159.50	159.00	-1	8,389	-0.01%
2020/02/04	1	157.00	0	0.00	157.00	1	8,343	0.01%
2020/02/03	2	154.00	2	156.50	158.00	0	8,266	0.00%
2020/01/31	3	161.67	9.1	160.23	161.50	-6.1	8,165	-0.07%
2020/01/30	6	158.42	3	158.00	156.50	3	8,085	0.04%
2020/01/20	3	168.50	0	0.00	168.50	3	7,950	0.04%
2020/01/17	5	165.30	0	0.00	166.00	5	7,948	0.06%
2020/01/16	3	165.83	1	166.50	163.50	2	7,928	0.03%
2020/01/15	22	170.55	12	168.33	166.50	10	7,850	0.13%
2020/01/14	2	164.50	1.2	164.58	165.00	0.8	7,621	0.01%
2020/01/13	0	0.00	6	164.92	163.50	-6	7,628	-0.08%
2020/01/10	6	163.75	51	163.71	163.00	-45	7,661	-0.59%
2020/01/09	104	160.96	59	161.18	162.00	45	7,450	0.60%	大買/
2020/01/08	2	150.50	11	152.77	150.00	-9	7,173	-0.13%
2020/01/07	16	153.22	13	154.42	154.50	3	7,157	0.04%
2020/01/06	4	153.50	4	153.00	153.00	0	6,931	0.00%
2020/01/03	1	149.50	3	150.00	148.00	-2	6,669	-0.03%
2020/01/02	0	0.00	1	152.00	151.50	-1	6,625	-0.02%
2019/12/31	1	149.00	1	148.00	148.00	0	6,660	0.00%
2019/12/30	0	0.00	1	152.50	150.00	-1	6,641	-0.02%
2019/12/27	4	151.50	1	150.50	151.50	3	6,568	0.05%
2019/12/26	1	147.50	4	149.38	148.00	-3	6,466	-0.05%
2019/12/25	3.2	147.19	1	150.00	150.50	2.2	6,419	0.03%
2019/12/24	1	145.00	1	145.50	145.50	0	6,309	0.00%
2019/12/23	1	145.00	0	0.00	145.00	1	6,306	0.02%
2019/12/19	3	145.00	0	0.00	145.50	3	6,223	0.05%
2019/12/18	1	147.00	0	0.00	146.50	1	6,211	0.02%
2019/12/17	12	154.41	13	150.58	150.00	-1	6,195	-0.02%
2019/12/16	6	149.25	9	151.00	152.00	-3	6,149	-0.05%
2019/12/13	2	148.25	3	149.50	149.50	-1	6,192	-0.02%
2019/12/12	5	151.00	3	153.33	153.00	2	6,202	0.03%
2019/12/11	5	149.70	4	149.63	151.00	1	6,046	0.02%
2019/12/10	10	143.65	10	144.50	144.00	0	5,872	0.00%
2019/12/09	13	140.85	12	140.00	141.50	1	5,655	0.02%
2019/12/06	3	134.67	5	134.30	132.00	-2	5,328	-0.04%
2019/12/05	1	133.50	0	0.00	134.00	1	5,285	0.02%
2019/11/29	0	0.00	1	130.50	130.00	-1	5,346	-0.02%
2019/11/27	4	136.00	6	136.67	135.50	-2	5,299	-0.04%
2019/11/26	0	0.00	3	134.50	135.00	-3	5,090	-0.06%
2019/11/25	2	132.25	0	0.00	130.00	2	4,963	0.04%
2019/11/20	5	130.50	4	132.63	125.50	1	4,804	0.02%
2019/11/18	3	131.33	3	131.17	131.00	0	4,549	0.00%
2019/11/15	0	0.00	4	127.00	133.50	-4	4,441	-0.09%
2019/11/12	1	122.00	0	0.00	123.00	1	3,984	0.03%
2019/11/08	1	118.50	0	0.00	119.00	1	4,011	0.02%
2019/11/07	1	124.00	0	0.00	120.50	1	4,052	0.02%
2019/11/04	1	123.00	1	124.00	123.00	0	4,000	0.00%
2019/10/29	0	0.00	1	119.00	118.00	-1	4,042	-0.02%
2019/10/28	1	118.00	0	0.00	118.00	1	4,095	0.02%
2019/10/24	1	122.50	0	0.00	123.00	1	4,077	0.02%
2019/10/23	1	123.00	2	123.00	122.00	-1	4,108	-0.02%
2019/10/21	3	123.17	15	124.00	121.00	-12	4,238	-0.28%
2019/10/18	2	122.50	4	123.00	122.00	-2	4,151	-0.05%
2019/10/07	15	118.33	0	0.00	116.00	15	3,964	0.38%
2019/10/04	1	113.50	1	113.50	113.50	0	3,927	0.00%
2019/09/24	1	117.00	0	0.00	116.50	1	4,210	0.02%
2019/09/23	1	118.00	0	0.00	118.00	1	4,205	0.02%
2019/09/19	1	117.50	1	117.50	117.50	0	4,148	0.00%
2019/09/18	1	120.50	1	118.50	118.00	0	4,134	0.00%
2019/09/17	1	117.00	3	117.50	119.00	-2	4,116	-0.05%
2019/09/16	1	115.00	1	115.00	115.50	0	4,016	0.00%
2019/09/11	3	114.50	0	0.00	114.00	3	4,055	0.07%
2019/09/10	5	113.40	0	0.00	114.00	5	4,188	0.12%
2019/09/09	14	113.82	11	114.55	115.00	3	4,171	0.07%
2019/09/06	0	0.00	5	112.00	112.00	-5	4,085	-0.12%
2019/08/19	0	0.00	10	104.60	105.00	-10	5,688	-0.18%
2019/08/15	1	103.00	0	0.00	102.00	1	6,088	0.02%
2019/08/14	1	104.00	0	0.00	104.50	1	6,213	0.02%
2019/08/07	0	0.00	2	111.75	113.00	-2	6,579	-0.03%
2019/08/05	1	108.00	4	109.50	108.00	-3	7,161	-0.04%
2019/08/02	0	0.00	1	112.50	112.50	-1	7,446	-0.01%
2019/08/01	0	0.00	1	107.50	109.50	-1	7,787	-0.01%
2019/07/31	10	107.40	5	106.20	109.00	5	7,957	0.06%
2019/07/30	2	108.50	0	0.00	106.50	2	8,181	0.02%
2019/07/25	10	111.00	10	111.50	111.50	0	8,800	0.00%
2019/07/19	1	113.00	2	113.25	114.00	-1	8,762	-0.01%
2019/07/17	0	0.00	1	113.00	114.00	-1	8,936	-0.01%
2019/07/16	10	115.75	10	113.50	113.50	0	9,089	0.00%
2019/07/12	5	114.00	0	0.00	114.50	5	9,339	0.05%
2019/07/11	10	112.25	10	112.00	112.00	0	9,430	0.00%
2019/07/10	1	116.00	0	0.00	115.50	1	9,362	0.01%
2019/07/09	1	115.00	0	0.00	114.00	1	9,317	0.01%
2019/07/04	1	123.50	1	124.50	123.00	0	9,160	0.00%
2019/07/03	1	122.00	4	122.25	123.50	-3	9,131	-0.03%
2019/07/02	1	127.00	1	128.00	126.00	0	9,104	0.00%
2019/07/01	1	124.50	7	126.43	127.50	-6	9,066	-0.07%
2019/06/28	0	0.00	1	123.50	123.00	-1	9,015	-0.01%
2019/06/27	1	123.00	1	122.50	122.50	0	9,012	0.00%
2019/06/26	5	120.00	5	122.00	122.00	0	8,972	0.00%
2019/06/25	4	119.75	1	120.50	119.50	3	8,942	0.03%
2019/06/24	3	119.33	3	121.00	120.50	0	8,914	0.00%
2019/06/20	1	124.00	1	122.50	123.00	0	8,779	0.00%
2019/06/19	6	123.33	1	123.50	123.00	5	8,721	0.06%
2019/06/18	3	121.83	4	120.88	120.50	-1	8,629	-0.01%
2019/06/17	2	118.00	2	118.50	117.50	0	8,467	0.00%
2019/06/13	0	0.00	4	119.00	119.00	-4	8,437	-0.05%
2019/06/12	5	114.50	7	117.71	118.00	-2	8,376	-0.02%
2019/06/10	1	109.00	1	112.50	116.00	0	8,179	0.00%
2019/06/06	20	113.28	19	113.87	113.50	1	7,966	0.01%
2019/06/05	20	119.48	17	117.65	113.50	3	7,802	0.04%
2019/06/04	17	128.29	12	126.42	124.50	5	7,322	0.07%
2019/06/03	0	0.00	2	126.00	125.50	-2	7,129	-0.03%
2019/05/31	2	125.75	3	126.67	128.50	-1	7,043	-0.01%
2019/05/30	3	126.33	1	125.50	127.50	2	6,902	0.03%
2019/05/29	1	120.50	1	123.00	122.50	0	6,705	0.00%
2019/05/28	1	119.00	1	121.50	122.50	0	6,655	0.00%
2019/05/27	9	120.28	8	122.38	120.50	1	6,546	0.02%
2019/05/23	10	123.25	10	125.00	127.50	0	6,359	0.00%
2019/05/22	4	125.88	3	121.50	121.50	1	6,168	0.02%
2019/05/20	10	123.25	11	118.00	125.00	-1	5,873	-0.02%
2019/05/17	2	122.75	0	0.00	121.00	2	5,678	0.04%
2019/05/15	2	130.00	0	0.00	130.50	2	5,403	0.04%
2019/05/14	3	125.33	3	129.33	130.00	0	5,213	0.00%
2019/05/13	1	123.00	12	123.50	124.50	-11	4,929	-0.22%
2019/05/10	0	0.00	3	121.00	121.00	-3	4,578	-0.07%
2019/05/09	14	114.75	11	111.09	110.00	3	4,249	0.07%
2019/05/08	5	110.50	5	111.50	114.00	0	3,838	0.00%
2019/05/07	1	112.50	0	0.00	113.50	1	3,657	0.03%
2019/05/06	9	114.83	22	111.14	109.00	-13	3,425	-0.38%
2019/05/03	7	111.21	14	108.79	112.50	-7	3,101	-0.23%
2019/05/02	4	101.08	4	100.20	103.00	0	2,783	0.00%
2019/04/30	8	97.04	1	96.10	98.70	7	2,684	0.26%
2019/04/29	7	102.93	0	0.00	100.50	7	2,628	0.27%
2019/04/24	6	104.42	8	105.75	102.00	-2	2,590	-0.08%
2019/04/23	3	99.40	0	0.00	101.00	3	2,459	0.12%
2019/04/22	2	102.50	4	102.38	100.50	-2	2,410	-0.08%
2019/04/19	11	99.36	11	99.74	100.00	0	2,229	0.00%
2019/04/18	3	93.87	1	93.30	92.10	2	1,925	0.10%
2019/04/17	7	95.96	9	95.37	94.40	-2	1,900	-0.11%
2019/04/15	5	90.70	1	91.80	91.10	4	1,787	0.22%
2019/04/10	0	0.00	2	90.10	90.10	-2	1,784	-0.11%
2019/04/08	0	0.00	1	92.60	92.10	-1	1,777	-0.06%
2019/04/02	1	91.00	1	91.10	90.90	0	1,744	0.00%
2019/04/01	2	89.80	0	0.00	90.10	2	1,710	0.12%
2019/03/22	0	0.00	3	89.97	89.50	-3	1,792	-0.17%
2019/03/21	1	90.30	0	0.00	89.40	1	1,780	0.06%
2019/03/20	2	90.00	1	89.90	89.80	1	1,789	0.06%
2019/03/18	0	0.00	1	88.40	89.00	-1	1,784	-0.06%
2019/03/15	1	87.40	0	0.00	86.60	1	1,770	0.06%
2019/03/11	1	87.50	0	0.00	87.40	1	1,909	0.05%
2019/03/08	1	86.10	0	0.00	87.70	1	1,991	0.05%
2019/03/07	1	87.10	0	0.00	87.00	1	2,090	0.05%
2019/03/04	0	0.00	1	89.90	89.40	-1	2,346	-0.04%
2019/02/27	2	89.05	4	89.20	89.20	-2	2,351	-0.09%
2019/02/25	0	0.00	3	91.23	91.00	-3	2,339	-0.13%
2019/02/21	0	0.00	1	95.30	95.60	-1	2,281	-0.04%
2019/02/20	4	94.10	0	0.00	94.20	4	2,263	0.18%
2019/02/15	1	89.70	0	0.00	89.40	1	2,205	0.05%
2019/02/14	4	91.50	0	0.00	91.00	4	2,205	0.18%
2019/02/12	0	0.00	6	93.60	94.00	-6	2,200	-0.27%
2019/02/11	0	0.00	3	92.30	93.10	-3	2,204	-0.14%
2019/01/28	0	0.00	2	92.30	92.30	-2	2,281	-0.09%
2019/01/25	1	92.40	0	0.00	92.00	1	2,348	0.04%
2019/01/23	3	91.60	0	0.00	91.10	3	2,386	0.13%
2019/01/21	2	93.00	0	0.00	93.50	2	2,401	0.08%
2019/01/17	6	93.00	1	92.00	90.90	5	2,416	0.21%
2019/01/16	1	91.30	6	92.47	92.60	-5	2,393	-0.21%
2019/01/11	1	85.70	0	0.00	85.50	1	2,294	0.04%
2019/01/07	0	0.00	1	87.40	87.40	-1	2,331	-0.04%
2019/01/03	6	87.23	0	0.00	85.00	6	2,423	0.25%
2018/12/28	0	0.00	1	88.40	87.40	-1	2,564	-0.04%
2018/12/27	1	88.00	0	0.00	87.90	1	2,669	0.04%
2018/12/26	0	0.00	1	89.40	86.80	-1	2,673	-0.04%
2018/12/24	0	0.00	1	88.40	88.50	-1	2,701	-0.04%
2018/12/20	2	85.75	1	84.80	84.80	1	2,688	0.04%
2018/12/19	1	87.20	0	0.00	87.10	1	2,669	0.04%
2018/12/18	1	88.90	0	0.00	88.80	1	2,666	0.04%
2018/12/17	1	93.80	1	93.10	91.50	0	2,688	0.00%
2018/12/12	0	0.00	1	93.20	92.00	-1	2,721	-0.04%
2018/12/10	1	90.60	0	0.00	90.00	1	2,755	0.04%
2018/12/06	1	91.70	0	0.00	91.20	1	2,804	0.04%
2018/12/04	0	0.00	2	98.90	97.60	-2	2,791	-0.07%
2018/11/29	0	0.00	6	91.25	91.20	-6	2,711	-0.22%
2018/11/28	0	0.00	1	88.50	89.00	-1	2,587	-0.04%
2018/11/27	1	82.90	0	0.00	83.80	1	2,507	0.04%
2018/11/19	0	0.00	1	84.20	84.60	-1	2,665	-0.04%
2018/11/16	5	81.00	1	80.50	80.50	4	2,642	0.15%
2018/11/14	3	79.87	0	0.00	79.10	3	2,755	0.11%
2018/11/12	2	83.40	0	0.00	83.00	2	2,863	0.07%
2018/11/05	0	0.00	2	87.30	87.30	-2	3,360	-0.06%
2018/11/01	0	0.00	2	83.50	85.00	-2	3,602	-0.06%
2018/10/25	2	77.50	0	0.00	77.50	2	3,926	0.05%
2018/10/22	2	83.00	0	0.00	83.40	2	3,890	0.05%
2018/10/18	0	0.00	2	81.60	80.60	-2	3,908	-0.05%
2018/10/17	7	82.91	6	81.40	81.40	1	3,909	0.03%
2018/10/16	13	80.67	12	80.81	81.20	1	3,922	0.03%
2018/10/11	1	77.70	0	0.00	77.60	1	3,906	0.03%
2018/10/09	0	0.00	1	90.40	86.20	-1	3,855	-0.03%
2018/10/05	1	100.50	0	0.00	99.90	1	3,726	0.03%
2018/09/20	2	109.50	2	108.00	109.50	0	3,664	0.00%
2018/09/14	20	116.75	21	117.60	120.00	-1	3,645	-0.03%
2018/09/13	8	113.50	0	115.00	114.50	8	3,605	0.22%
2018/09/07	0	0.00	4	128.63	122.50	-4	3,589	-0.11%
2018/09/05	1	124.00	1	125.50	125.50	0	3,597	0.00%
2018/08/22	2	127.50	0	0.00	127.00	2	4,008	0.05%
2018/08/21	2	126.25	0	0.00	127.00	2	3,975	0.05%
2018/08/16	0	0.00	2	129.25	127.50	-2	3,832	-0.05%
2018/08/15	0	0.00	10	133.00	132.50	-10	3,791	-0.26%
2018/08/14	0	0.00	4	129.50	131.00	-4	3,675	-0.11%
2018/08/13	1	126.00	1	125.00	127.00	0	3,567	0.00%
2018/08/09	2	126.00	3	125.50	125.00	-1	3,377	-0.03%
2018/08/07	1	119.50	0	0.00	120.50	1	3,101	0.03%
2018/08/06	4	122.75	1	123.00	121.50	3	3,075	0.10%
2018/08/03	0	0.00	2	120.50	120.00	-2	2,950	-0.07%
2018/07/18	0	0.00	2	110.75	110.00	-2	2,761	-0.07%
2018/07/13	0	0.00	1	112.50	112.50	-1	2,773	-0.04%
2018/07/11	0	0.00	29	109.50	109.50	-29	2,772	-1.05%
2018/07/10	0	0.00	1	112.00	112.00	-1	2,769	-0.04%
2018/07/06	0	0.00	10	109.00	109.00	-10	2,765	-0.36%
2018/07/04	0	0.00	10	109.00	106.00	-10	2,773	-0.36%
2018/07/03	0	0.00	1	111.00	109.00	-1	2,754	-0.04%
2018/06/29	5	113.50	5	112.00	114.00	0	2,751	0.00%
2018/06/28	2	109.50	0	0.00	110.00	2	2,721	0.07%
2018/06/26	3	110.00	2	111.75	114.00	1	2,681	0.04%
2018/06/25	0	0.00	1	116.00	113.00	-1	2,658	-0.04%
2018/06/22	2	115.25	1	116.00	115.50	1	2,681	0.04%
2018/06/21	1	120.50	1	118.50	117.50	0	2,684	0.00%
2018/06/20	0	0.00	3	118.83	116.50	-3	2,710	-0.11%
2018/06/19	3	121.00	0	0.00	119.50	3	2,710	0.11%
2018/06/13	3	128.50	0	0.00	125.50	3	2,615	0.11%
2018/06/12	46	129.73	102	121.54	128.50	-56	2,587	-2.16%	大賣/
2018/06/11	0	0.00	100	121.65	121.50	-100	2,412	-4.14%
2018/06/08	2	124.25	2	124.50	124.00	0	2,390	0.00%
2018/06/07	0	0.00	1	122.50	123.50	-1	2,241	-0.04%
2018/06/04	201	113.14	0	0.00	112.00	201	2,255	8.91%	大買/鉅額交易
2018/05/25	0	0.00	1	109.50	112.00	-1	2,289	-0.04%
2018/05/23	1	114.50	0	0.00	113.00	1	2,265	0.04%
2018/05/18	2	122.25	0	0.00	122.00	2	2,291	0.09%
2018/05/11	1	118.00	0	0.00	118.00	1	2,445	0.04%
2018/05/08	0	0.00	1	117.50	117.50	-1	2,651	-0.04%
2018/05/03	0	0.00	1	117.00	119.50	-1	2,756	-0.04%
2018/04/26	1	113.00	1	111.00	109.00	0	2,965	0.00%
2018/04/24	1	108.50	0	0.00	106.00	1	3,034	0.03%
2018/04/17	0	0.00	1	122.00	119.00	-1	3,226	-0.03%
2018/04/16	1	125.00	1	123.00	122.00	0	3,328	0.00%
2018/04/13	7	122.50	2	122.00	122.00	5	3,489	0.14%
2018/04/10	2	121.75	0	0.00	117.50	2	3,709	0.05%
2018/03/28	0	0.00	1	128.00	126.00	-1	4,100	-0.02%
2018/03/23	1	122.00	1	121.50	121.00	0	4,237	0.00%
2018/03/21	0	0.00	1	130.50	130.50	-1	4,397	-0.02%
2018/03/20	0	0.00	1	131.00	132.00	-1	4,463	-0.02%
2018/03/16	1	137.00	1	137.00	134.50	0	4,849	0.00%
2018/03/13	1	134.00	0	0.00	134.00	1	5,230	0.02%
2018/03/12	0	0.00	4	130.50	130.50	-4	5,367	-0.07%
2018/03/09	5	130.10	1	130.00	129.00	4	5,521	0.07%
2018/03/08	1	134.00	1	133.00	129.50	0	5,625	0.00%
2018/03/06	1	127.50	0	0.00	128.50	1	5,781	0.02%
2018/03/05	2	126.50	1	127.50	125.50	1	5,914	0.02%
2018/02/09	1	114.00	1	117.00	118.50	0	8,408	0.00%
2018/02/08	1	125.50	0	0.00	126.00	1	8,581	0.01%
2018/02/07	0	0.00	3	127.83	126.00	-3	8,607	-0.03%
2018/02/06	0	0.00	2	127.00	123.50	-2	8,592	-0.02%
2018/02/05	1	136.00	0	0.00	137.00	1	8,554	0.01%
2018/02/01	2	141.00	3	144.17	143.50	-1	8,739	-0.01%
2018/01/26	4	134.75	2	135.25	135.50	2	8,961	0.02%
2018/01/25	3	135.17	1	135.50	132.00	2	8,953	0.02%
2018/01/24	6	135.58	0	0.00	136.00	6	8,995	0.07%
2018/01/23	1	138.00	1	137.50	136.50	0	9,124	0.00%
2018/01/17	1	129.50	2	132.00	135.00	-1	9,212	-0.01%
2018/01/16	0	0.00	3	132.50	132.00	-3	9,317	-0.03%
2018/01/12	2	134.00	2	134.50	134.50	0	9,488	0.00%
2018/01/11	2	129.00	2	130.00	130.00	0	9,690	0.00%
2018/01/10	4	129.38	1	133.00	128.00	3	9,666	0.03%
2018/01/09	0	0.00	1	132.50	132.50	-1	9,607	-0.01%
2018/01/08	2	140.00	1	140.50	140.00	1	9,528	0.01%
2018/01/02	0	0.00	1	146.50	147.50	-1	9,553	-0.01%