茂林-KY (4935)-臺銀證券券商分點個股進出

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

茂林-KY

(4935)

可現股當沖

股價
63.8
漲跌
▲1.0
漲幅
+1.59%
成交量
443張
產業
上市光電類股▲0.61%
253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

茂林-KY (4935)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/03	0	0.00	6	63.93	63.80	-6	239	-2.50%
2024/04/30	0	0.00	4	62.50	62.50	-4	230	-1.74%
2024/04/25	4	61.00	11	62.04	61.30	-7	220	-3.18%
2024/04/24	1	60.30	0	0.00	60.50	1	216	0.46%
2024/04/23	0	0.00	3	60.03	60.00	-3	215	-1.39%
2024/04/22	2	59.65	0	0.00	59.40	2	213	0.94%
2024/04/19	6	60.08	10	61.25	60.60	-4	204	-1.96%
2024/04/18	0	0.00	6	60.08	60.20	-6	188	-3.19%
2024/04/17	0	0.00	4	58.25	58.90	-4	182	-2.20%
2024/04/16	2	56.40	2	57.20	56.80	0	173	0.00%
2024/04/15	0	0.00	3	57.30	56.80	-3	153	-1.95%
2024/04/12	0	0.00	1	56.10	56.30	-1	147	-0.68%
2024/04/11	1	56.30	1.1	56.80	56.20	-0.1	144	-0.09%
2024/04/10	1	55.80	1	56.20	56.10	0	138	0.00%
2024/04/09	1	54.00	0	0.00	54.30	1	124	0.81%
2024/03/29	0	0.00	2	52.20	51.90	-2	103	-1.93%
2024/03/22	1	49.95	0	0.00	49.95	1	95	1.05%
2024/03/11	0.1	50.00	0	0.00	50.10	0.1	96	0.08%
2024/03/07	2	50.20	0	0.00	49.95	2	97	2.06%
2024/03/05	1	50.60	1	51.30	50.30	0	97	0.00%
2024/03/04	6	50.93	1	50.70	50.80	5	96	5.18%
2024/03/01	2	51.00	0	0.00	51.40	2	95	2.09%
2024/02/29	0	51.00	0	0.00	51.40	0	96	0.05%
2024/02/27	1	50.80	0	0.00	50.80	1	96	1.04%
2024/02/26	1	51.50	0	0.00	51.70	1	95	1.04%
2024/02/19	0	0.00	2	51.80	51.90	-2	96	-2.07%
2024/02/16	1	50.90	1	51.30	51.20	0	96	0.00%
2024/02/05	2	48.60	1	49.10	49.00	1	96	1.04%
2024/01/24	1	49.90	0	0.00	49.90	1	94	1.05%
2024/01/19	1	49.35	0	0.00	49.50	1	95	1.05%
2024/01/18	2.1	49.06	0	0.00	49.35	2.1	95	2.15%
2024/01/16	2	49.70	0	0.00	49.70	2	92	2.15%
2024/01/10	2	50.55	0	0.00	50.30	2	97	2.05%
2024/01/09	2	51.35	0	0.00	51.30	2	97	2.05%
2024/01/08	2	51.50	1	51.80	51.80	1	97	1.03%
2024/01/03	0	0.00	1	52.50	52.50	-1	97	-1.02%
2023/12/29	3	51.63	0	0.00	52.20	3	96	3.10%
2023/12/28	9	51.54	0	0.00	51.90	9	96	9.31%
2023/12/27	1	51.40	1	51.90	51.90	0	95	0.00%
2023/12/25	1	51.10	0	0.00	51.70	1	97	1.03%
2023/12/21	2	51.55	0	0.00	51.40	2	99	2.02%
2023/12/20	0	0.00	1	52.10	52.20	-1	99	-1.01%
2023/12/19	1	51.00	1	51.90	51.90	0	100	0.00%
2023/12/18	2	51.85	0	0.00	52.20	2	99	2.00%
2023/12/15	0	0.00	2	52.40	52.70	-2	100	-2.00%
2023/12/14	1	51.30	1	51.70	51.70	0	97	0.00%
2023/12/08	2	51.00	2	51.50	51.50	0	96	0.00%
2023/12/06	1	51.40	0	0.00	51.60	1	97	1.02%
2023/12/01	1	52.10	1	52.70	52.60	0	103	0.00%
2023/11/01	0	0.00	1	47.45	47.45	-1	142	-0.70%
2023/10/31	2	47.33	1	47.50	47.35	1	143	0.70%
2023/10/24	0	0.00	1	48.55	48.45	-1	147	-0.68%
2023/10/18	3	48.40	0	0.00	48.35	3	151	1.98%
2023/10/03	1	51.30	1	51.70	51.20	0	170	0.00%
2023/09/22	3	51.47	0	0.00	51.40	3	169	1.77%
2023/09/20	2	52.35	1	52.40	52.30	1	169	0.59%
2023/09/18	0	0.00	1	52.70	52.80	-1	168	-0.59%
2023/09/15	2	52.60	0	0.00	52.60	2	169	1.18%
2023/09/13	4	53.05	0	0.00	52.80	4	169	2.36%
2023/09/11	1	52.70	0	0.00	53.50	1	170	0.59%
2023/09/06	0	0.00	3	52.70	52.70	-3	166	-1.80%
2023/09/05	0	0.00	4	52.88	53.00	-4	167	-2.39%
2023/09/04	1	51.90	0	0.00	52.00	1	166	0.60%
2023/09/01	0	0.00	1	52.90	52.60	-1	163	-0.61%
2023/08/31	1	51.20	1	52.00	51.80	0	161	0.00%
2023/08/24	1	51.30	0	0.00	51.10	1	161	0.62%
2023/08/23	1	51.50	1	52.30	51.80	0	161	0.00%
2023/08/22	2	51.25	1	51.50	51.40	1	163	0.61%
2023/08/21	5	52.62	0	0.00	52.30	5	161	3.10%
2023/08/18	1	53.60	1	53.80	53.70	0	158	0.00%
2023/08/16	0	0.00	2	53.20	53.20	-2	143	-1.39%
2023/08/15	2	52.50	1	53.20	52.60	1	144	0.69%
2023/08/14	1	52.60	0	0.00	52.70	1	144	0.69%
2023/08/11	0	0.00	6	52.85	53.30	-6	143	-4.18%
2023/08/10	5	51.58	0	0.00	51.30	5	138	3.61%
2023/08/09	0	0.00	9	52.59	52.70	-9	136	-6.59%
2023/08/02	4	50.43	6	50.65	50.20	-2	138	-1.45%
2023/07/31	2	50.90	0	0.00	51.20	2	140	1.42%
2023/07/27	3	50.80	1	51.00	51.00	2	139	1.43%
2023/07/25	1	50.80	0	0.00	51.50	1	138	0.72%
2023/07/24	2	51.15	0	0.00	51.00	2	138	1.45%
2023/07/20	1	52.10	1	52.50	52.50	0	136	0.00%
2023/07/19	1	51.70	1	52.30	52.30	0	135	0.00%
2023/07/18	1	52.20	0	0.00	52.10	1	135	0.74%
2023/07/17	3	52.43	0	0.00	52.60	3	136	2.19%
2023/07/14	1	56.50	1	56.90	57.00	0	133	0.00%
2023/07/13	0	0.00	1	56.30	56.30	-1	127	-0.79%
2023/07/12	1	55.80	0	0.00	55.90	1	124	0.80%
2023/07/11	1	56.00	0	0.00	56.10	1	123	0.81%
2023/07/10	2	56.70	0	0.00	56.20	2	123	1.62%
2023/06/30	0	0.00	1	58.20	58.30	-1	121	-0.82%
2023/06/27	1	57.90	0	0.00	58.10	1	120	0.83%
2023/06/26	1	58.10	0.2	58.00	58.30	0.9	120	0.70%
2023/06/14	0	0.00	0	59.00	59.40	0	120	0.00%
2023/06/08	0	0.00	1	58.70	58.20	-1	115	-0.86%
2023/06/05	0	0.00	2	57.50	57.50	-2	117	-1.70%
2023/05/30	1	56.40	0	0.00	56.40	1	122	0.81%
2023/05/29	1	56.90	1	57.20	57.20	0	121	0.00%
2023/05/26	0	0.00	1	56.40	57.50	-1	122	-0.82%
2023/05/19	3	55.77	0	0.00	55.60	3	122	2.45%
2023/05/15	1	54.60	0	0.00	54.50	1	118	0.85%
2023/05/11	4	55.43	0.2	55.50	55.00	3.8	118	3.21%
2023/05/08	0.3	57.67	2	59.00	59.20	-1.7	112	-1.52%
2023/04/26	1	55.00	1	55.30	55.30	0	118	0.00%
2023/04/25	1	55.90	0	0.00	55.60	1	117	0.85%
2023/04/21	1	56.60	0	0.00	56.40	1	116	0.86%
2023/04/20	1	58.00	0	0.00	57.90	1	116	0.86%
2023/04/19	1	59.20	0	0.00	59.00	1	115	0.87%
2023/04/13	0	0.00	1	60.00	59.80	-1	113	-0.88%
2023/04/12	1	59.60	3	60.03	60.10	-2	112	-1.78%
2023/04/11	3	59.33	0	0.00	59.50	3	109	2.73%
2023/04/10	1	59.40	0	0.00	59.40	1	108	0.92%
2023/03/31	1	58.90	0	0.00	58.90	1	107	0.93%
2023/03/30	1	58.50	0	0.00	58.70	1	107	0.93%
2023/03/21	1	57.70	0	0.00	57.80	1	108	0.92%
2023/03/10	1	58.50	0	0.00	58.30	1	123	0.81%
2023/03/09	2	59.50	0	0.00	59.40	2	124	1.61%
2023/03/08	1	59.80	5	59.82	59.90	-4	124	-3.23%
2023/03/07	2	60.40	1	60.80	60.70	1	122	0.82%
2023/03/06	0	60.30	1	60.40	60.40	-1	121	-0.78%
2023/03/03	1	58.60	2	59.50	59.80	-1	119	-0.83%
2023/03/02	1.7	58.34	1	58.80	58.40	0.7	118	0.59%
2023/03/01	1	58.10	0	0.00	58.20	1	119	0.84%
2023/02/24	2	58.60	0	0.00	58.40	2	121	1.65%
2023/02/23	0	0.00	1	58.60	58.60	-1	121	-0.82%
2023/02/22	1	57.40	1	57.90	58.00	0	124	0.00%
2023/02/21	1	57.50	2	58.10	58.20	-1	127	-0.78%
2023/02/16	0	0.00	1	57.10	57.20	-1	146	-0.68%
2023/02/06	1	57.50	0	0.00	57.70	1	170	0.59%
2023/02/03	1	58.30	0	0.00	58.30	1	183	0.55%
2023/02/02	0	0.00	1	58.40	58.20	-1	188	-0.53%
2023/01/31	0	0.00	1	55.90	56.50	-1	184	-0.54%
2023/01/16	2	54.15	0	0.00	54.00	2	181	1.10%
2023/01/09	2	54.75	0	0.00	54.60	2	177	1.13%
2023/01/05	3	54.70	0	0.00	54.60	3	180	1.66%
2023/01/04	1	54.30	1	54.70	54.50	0	182	0.00%
2023/01/03	2	54.65	1	54.90	55.00	1	181	0.55%
2022/12/21	0	0.00	2	56.20	56.70	-2	183	-1.09%
2022/12/16	1	58.00	0	0.00	58.00	1	185	0.54%
2022/12/15	1	58.80	1	59.30	58.80	0	185	0.00%
2022/12/08	4	59.00	0	0.00	58.80	4	185	2.15%
2022/11/24	1	61.80	1	62.20	62.90	0	176	0.00%
2022/11/23	1	62.10	1	62.30	62.30	0	173	0.00%
2022/11/22	2	62.55	1	62.90	62.60	1	173	0.58%
2022/11/21	2	63.60	0	0.00	63.90	2	171	1.16%
2022/11/18	0	0.00	4	63.68	63.60	-4	169	-2.36%
2022/11/17	0	0.00	5	62.58	62.90	-5	166	-3.01%
2022/11/16	1	61.70	1	62.40	61.70	0	162	0.00%
2022/11/15	0	0.00	4	61.25	61.20	-4	157	-2.53%
2022/11/14	1	60.10	5	60.46	60.60	-4	152	-2.63%
2022/11/11	1	59.20	1	60.90	59.10	0	145	0.00%
2022/11/10	1	57.20	8	58.50	59.10	-7	143	-4.89%
2022/11/09	0	0.00	1	58.00	57.60	-1	144	-0.69%
2022/11/08	1.1	57.25	1	58.20	57.10	0.1	148	0.07%
2022/11/04	0	0.00	3	57.30	57.50	-3	146	-2.06%
2022/11/03	0	0.00	1	55.80	55.80	-1	146	-0.68%
2022/11/02	0	0.00	2	54.30	54.00	-2	148	-1.35%
2022/11/01	2	54.40	1	54.40	54.80	1	157	0.65%
2022/10/31	0	0.00	2	54.05	54.90	-2	144	-1.39%
2022/10/26	0	0.00	1	49.40	49.40	-1	136	-0.73%
2022/10/14	0	0.00	2	50.90	50.20	-2	145	-1.38%
2022/10/13	2	48.08	0	0.00	47.30	2	142	1.40%
2022/10/12	2	50.15	0	0.00	50.20	2	140	1.42%
2022/10/11	1	51.60	0	0.00	51.40	1	140	0.71%
2022/10/05	2	53.40	0	0.00	53.50	2	141	1.41%
2022/10/04	1	53.70	0	0.00	53.90	1	147	0.68%
2022/09/29	3	54.23	0	0.00	53.80	3	153	1.96%
2022/09/26	3	55.67	0	0.00	55.30	3	152	1.96%
2022/09/21	1	58.50	0	0.00	58.70	1	153	0.65%
2022/09/19	3	60.07	2	61.50	59.10	1	154	0.65%
2022/09/16	1	59.50	0	0.00	59.90	1	152	0.66%
2022/09/15	3	60.20	3	60.70	60.20	0	152	0.00%
2022/09/13	0	0.00	2	60.20	60.30	-2	155	-1.29%
2022/09/08	0	0.00	12	59.94	60.30	-12	154	-7.77%
2022/09/07	2	56.30	1	56.90	56.60	1	150	0.66%
2022/09/06	2	56.90	0	0.00	57.00	2	152	1.31%
2022/09/02	1	57.90	1	57.80	58.20	0	153	0.00%
2022/09/01	3	58.03	0	0.00	58.20	3	153	1.95%
2022/08/31	1	58.40	0	0.00	59.10	1	153	0.65%
2022/08/29	2	58.15	0	0.00	58.20	2	156	1.28%
2022/08/26	1	59.60	0	0.00	60.00	1	156	0.64%
2022/08/24	4	59.00	0	0.00	58.90	4	157	2.53%
2022/08/23	1	59.30	0	0.00	59.20	1	157	0.63%
2022/08/22	1	59.60	0	0.00	59.60	1	158	0.63%
2022/08/19	0	0.00	1	60.70	60.70	-1	158	-0.63%
2022/08/16	4	58.83	0	0.00	59.50	4	156	2.56%
2022/08/15	2	60.30	0	0.00	61.00	2	152	1.32%
2022/08/10	0	0.00	5	60.88	60.60	-5	144	-3.46%
2022/08/09	1	59.30	3	59.83	60.10	-2	140	-1.42%
2022/08/08	0	0.00	8	59.39	59.70	-8	136	-5.86%
2022/08/05	1	54.90	1	54.90	55.10	0	127	0.00%
2022/08/04	3	54.40	2	54.50	54.60	1	130	0.77%
2022/07/29	2	55.50	2	56.10	55.50	0	142	0.00%
2022/07/28	1	55.30	0	0.00	55.20	1	147	0.68%
2022/07/27	2	55.70	0	0.00	55.70	2	149	1.34%
2022/07/26	0	0.00	6	56.42	56.20	-6	150	-3.98%
2022/07/25	3	60.10	0	0.00	60.30	3	149	2.00%
2022/07/22	2	60.30	0	0.00	60.50	2	149	1.34%
2022/07/21	1	59.80	1	60.50	60.50	0	155	0.00%
2022/07/20	1	60.30	1	60.90	60.30	0	157	0.00%
2022/07/18	0	0.00	3	60.80	61.10	-3	159	-1.88%
2022/07/15	0	0.00	1	59.70	59.50	-1	163	-0.61%
2022/07/13	2	57.80	0	0.00	57.70	2	169	1.18%
2022/07/12	1	57.40	0	0.00	56.60	1	176	0.57%
2022/07/11	1	57.20	0	0.00	58.00	1	176	0.57%
2022/07/08	0	0.00	1	59.50	58.60	-1	184	-0.54%
2022/07/01	1	58.20	11	57.72	56.90	-10	194	-5.13%
2022/06/29	3	60.03	0	0.00	60.20	3	192	1.56%
2022/06/28	1	60.80	0	0.00	60.80	1	193	0.52%
2022/06/27	0	0.00	2	62.20	62.20	-2	196	-1.02%
2022/06/24	0	0.00	2	60.90	60.30	-2	197	-1.01%
2022/06/23	1	57.80	1	58.50	58.20	0	196	0.00%
2022/06/22	1	58.30	1	59.40	58.30	0	196	0.00%
2022/06/21	0	0.00	1	59.90	59.80	-1	196	-0.51%
2022/06/20	1	57.00	1	56.90	56.90	0	193	0.00%
2022/06/17	5	59.06	0	0.00	58.30	5	192	2.60%
2022/06/14	1	61.40	0	0.00	61.60	1	195	0.51%
2022/06/13	2	61.75	2	62.65	61.90	0	199	0.00%
2022/06/10	1	62.90	0	0.00	63.00	1	204	0.49%
2022/06/09	1	62.10	0	0.00	63.10	1	209	0.48%
2022/06/07	1	61.50	0	0.00	61.50	1	214	0.47%
2022/06/02	0	0.00	1	63.30	62.20	-1	220	-0.45%
2022/05/31	1	60.60	0	0.00	60.80	1	223	0.45%
2022/05/30	1	60.10	1	60.90	60.80	0	226	0.00%
2022/05/20	1	59.60	0	0.00	59.60	1	233	0.43%
2022/05/04	0	0.00	1	59.50	59.30	-1	215	-0.46%
2022/04/29	1	59.40	0	0.00	59.10	1	214	0.47%
2022/04/28	3	59.50	0	0.00	59.30	3	213	1.40%
2022/04/25	1	62.60	0	0.00	62.20	1	203	0.49%
2022/04/22	0	0.00	1	65.80	65.70	-1	200	-0.50%
2022/04/21	1	65.00	1	65.60	65.60	0	202	0.00%
2022/04/20	1	65.20	0	0.00	65.20	1	199	0.50%
2022/04/19	0	0.00	1	65.60	65.60	-1	199	-0.50%
2022/04/18	2	66.20	1	68.70	65.80	1	199	0.50%
2022/04/15	1	67.70	0	0.00	68.20	1	192	0.52%
2022/04/14	0	0.00	3	68.80	68.90	-3	191	-1.57%
2022/04/13	3	64.90	0	0.00	65.50	3	181	1.65%
2022/04/12	0	0.00	2	63.70	64.20	-2	185	-1.08%
2022/04/11	1	62.60	0	0.00	62.00	1	197	0.51%
2022/04/08	3	63.90	0	0.00	64.30	3	202	1.48%
2022/04/07	1	64.90	0	0.00	64.50	1	228	0.44%
2022/04/06	0	0.00	1	67.30	65.80	-1	231	-0.43%
2022/04/01	2	66.40	0	0.00	66.70	2	237	0.84%
2022/03/29	2	66.60	0	0.00	66.40	2	242	0.82%
2022/03/24	3	68.40	0	0.00	68.30	3	246	1.22%
2022/03/22	0	0.00	2	69.25	69.00	-2	249	-0.80%
2022/03/21	1	68.50	0	0.00	68.50	1	249	0.40%
2022/03/18	2	67.35	0	0.00	67.60	2	254	0.79%
2022/03/17	0	0.00	3	68.53	68.80	-3	256	-1.17%
2022/03/15	3	67.13	0	0.00	66.50	3	252	1.19%
2022/03/14	6	68.78	0	0.00	68.30	6	251	2.39%
2022/03/09	1	70.90	0	0.00	70.20	1	258	0.39%
2022/03/08	3	71.40	0	0.00	70.80	3	265	1.13%
2022/03/07	2	72.65	4	73.10	72.50	-2	266	-0.75%
2022/02/14	1	75.60	0	0.00	75.70	1	332	0.30%
2022/02/07	1	75.30	0	0.00	75.30	1	372	0.27%
2022/01/26	1	75.20	0	0.00	75.10	1	377	0.26%
2022/01/24	1	76.50	0	0.00	76.80	1	382	0.26%
2022/01/21	2	77.50	0	0.00	77.40	2	386	0.52%
2022/01/18	0	0.00	1	79.50	79.30	-1	387	-0.26%
2022/01/17	1	77.60	0	0.00	78.70	1	387	0.26%
2022/01/11	2	78.95	0	0.00	78.90	2	386	0.52%
2022/01/10	2	80.55	0	0.00	80.50	2	381	0.52%
2022/01/07	1.2	80.35	0	0.00	80.50	1.2	381	0.31%
2022/01/06	0	0.00	2	81.50	81.30	-2	379	-0.53%
2022/01/05	2	84.70	0	0.00	82.60	2	384	0.52%
2022/01/04	0	0.00	2	84.95	85.50	-2	382	-0.52%
2021/12/30	2	83.95	5	86.12	83.00	-3	363	-0.82%
2021/12/29	0	0.00	3	83.80	83.70	-3	341	-0.88%
2021/12/28	0	0.00	3	82.47	82.50	-3	344	-0.87%
2021/12/27	1	80.90	0	0.00	81.00	1	341	0.29%
2021/12/17	1	77.50	0	0.00	77.50	1	342	0.29%
2021/12/14	4	78.18	0	0.00	77.50	4	343	1.16%
2021/12/13	0.1	78.80	0	0.00	78.50	0.1	341	0.03%
2021/12/08	1	80.70	1	80.50	80.20	0	352	0.00%
2021/12/07	2	80.75	0	0.00	80.40	2	350	0.57%
2021/12/06	2	81.05	0	0.00	82.20	2	345	0.58%
2021/12/03	1	80.70	1	82.00	82.00	0	343	0.00%
2021/12/02	2	80.95	1	81.10	80.40	1	339	0.29%
2021/11/19	3	76.73	0	0.00	76.50	3	308	0.97%
2021/11/18	4	77.90	0	0.00	77.70	4	305	1.31%
2021/11/15	1	79.30	2	80.00	79.80	-1	310	-0.32%
2021/11/12	1	80.20	0	0.00	80.30	1	312	0.32%
2021/11/11	1	80.60	0	0.00	80.70	1	315	0.32%
2021/11/08	1	83.20	0	0.00	82.70	1	327	0.31%
2021/11/05	4	86.10	4	89.50	84.50	0	335	0.00%
2021/11/03	0	0.00	1	80.80	81.90	-1	325	-0.31%
2021/11/01	1	82.50	1	82.40	82.50	0	323	0.00%
2021/10/26	1	79.00	0	0.00	79.00	1	325	0.31%
2021/10/18	1	76.60	0	0.00	76.70	1	361	0.28%
2021/10/14	1	78.20	0	0.00	77.10	1	373	0.27%
2021/10/13	0	0.00	1	78.90	78.60	-1	379	-0.26%
2021/10/06	0	0.00	1	73.30	74.30	-1	412	-0.24%
2021/10/05	1	72.80	10	72.90	72.90	-9	421	-2.14%
2021/09/30	1	74.50	0	0.00	75.80	1	437	0.23%
2021/09/24	0	0.00	5	76.30	76.20	-5	473	-1.06%
2021/09/23	5	75.00	0	0.00	74.60	5	480	1.04%
2021/09/15	2	76.25	4	76.23	76.60	-2	541	-0.37%
2021/09/14	2	83.35	0	0.00	83.30	2	552	0.36%
2021/09/10	2	82.70	0	0.00	82.90	2	586	0.34%
2021/09/07	0	0.00	1	83.50	82.40	-1	637	-0.16%
2021/09/03	1	85.40	3	85.30	85.30	-2	651	-0.31%
2021/09/02	1	85.60	1	86.70	85.10	0	658	0.00%
2021/08/25	0	0.00	1	81.70	82.50	-1	892	-0.11%
2021/08/24	1	79.70	0	0.00	79.60	1	920	0.11%
2021/08/23	1	80.80	1	81.10	80.50	0	952	0.00%
2021/08/20	3	80.97	0	0.00	79.80	3	956	0.31%
2021/08/13	4	83.20	0	0.00	82.80	4	943	0.42%
2021/08/11	4	84.78	0	0.00	84.60	4	955	0.42%
2021/08/10	1	88.00	0	0.00	88.00	1	956	0.10%
2021/08/09	4	89.95	0	0.00	89.90	4	966	0.41%
2021/08/04	0	0.00	1	92.90	92.60	-1	1,087	-0.09%
2021/07/30	1	90.10	0	0.00	90.40	1	1,151	0.09%
2021/07/29	0	0.00	0.3	90.30	90.00	-0.3	1,163	-0.03%
2021/07/26	1	91.50	3	92.10	91.10	-2	1,258	-0.16%
2021/07/23	1	92.10	0	0.00	92.10	1	1,260	0.08%
2021/07/22	1	91.70	0	0.00	91.90	1	1,269	0.08%
2021/07/20	1	93.20	0	0.00	93.00	1	1,301	0.08%
2021/07/19	1	94.90	1	96.20	95.00	0	1,308	0.00%
2021/07/16	1	95.70	0	0.00	95.70	1	1,328	0.08%
2021/07/15	1	93.60	0	0.00	93.70	1	1,342	0.07%
2021/07/13	1	93.10	0	0.00	92.10	1	1,360	0.07%
2021/07/12	2	93.05	0	0.00	93.00	2	1,347	0.15%
2021/07/08	2	95.10	0	0.00	94.80	2	1,357	0.15%
2021/07/07	1	97.20	0	0.00	96.60	1	1,350	0.07%
2021/07/06	0	0.00	1	97.70	97.50	-1	1,362	-0.07%
2021/07/02	1	96.80	0	0.00	96.70	1	1,481	0.07%
2021/07/01	4	96.98	0	0.00	96.70	4	1,482	0.27%
2021/06/30	1	99.10	5	98.80	98.80	-4	1,476	-0.27%
2021/06/29	3	99.27	4	99.90	99.60	-1	1,478	-0.07%
2021/06/28	4	98.93	1	98.30	99.40	3	1,481	0.20%
2021/06/24	1	101.00	0	0.00	101.00	1	1,474	0.07%
2021/06/23	1	101.00	0	0.00	102.00	1	1,471	0.07%
2021/06/22	2	101.00	1	101.50	101.00	1	1,463	0.07%
2021/06/21	1	103.50	2	104.25	103.50	-1	1,456	-0.07%
2021/06/18	4	104.00	1	104.50	104.00	3	1,437	0.21%
2021/06/17	1	102.50	1	102.00	103.00	0	1,418	0.00%
2021/06/15	1	99.60	2	100.50	100.00	-1	1,424	-0.07%
2021/06/11	2	100.50	2	102.00	100.50	0	1,433	0.00%
2021/06/10	1	101.00	1	101.00	101.00	0	1,446	0.00%
2021/06/09	4	101.25	3	100.50	100.50	1	1,471	0.07%
2021/06/08	2	103.50	0	0.00	102.00	2	1,492	0.13%
2021/06/04	3	104.50	0	0.00	104.00	3	1,462	0.21%
2021/06/03	1	105.00	7	104.93	105.50	-6	1,442	-0.42%
2021/06/02	5	103.80	16	104.00	104.00	-11	1,426	-0.77%
2021/06/01	9	99.41	7	99.89	100.00	2	1,368	0.15%
2021/05/31	2	96.70	8	98.08	96.50	-6	1,347	-0.45%
2021/05/27	0	0.00	1	92.50	91.50	-1	1,345	-0.07%
2021/05/26	1	91.30	0	0.00	91.80	1	1,357	0.07%
2021/05/25	1	91.40	2	92.99	91.30	-1	1,371	-0.07%
2021/05/24	0	0.00	0.1	89.20	89.40	-0.1	1,413	0.00%
2021/05/20	2.1	87.62	1	86.90	85.80	1.1	1,520	0.07%
2021/05/19	0	0.00	2	88.50	88.50	-2	1,535	-0.13%
2021/05/18	2	88.45	1	89.00	89.00	1	1,547	0.06%
2021/05/17	2	84.75	1	84.80	82.90	1	1,555	0.06%
2021/05/14	2	90.90	2.1	93.29	89.70	-0.1	1,553	-0.01%
2021/05/13	0	0.00	3	91.60	92.00	-3	1,525	-0.20%
2021/05/12	8.1	88.58	1	89.80	83.70	7.1	1,500	0.47%
2021/05/11	7	95.11	0	0.00	92.70	7	1,449	0.48%
2021/05/10	1	100.50	0	0.00	100.50	1	1,420	0.07%
2021/05/06	0	0.00	0.2	102.00	101.50	-0.2	1,416	-0.01%
2021/05/05	2.2	103.05	0	0.00	102.50	2.2	1,416	0.16%
2021/05/04	3	103.33	0	0.00	104.00	3	1,415	0.21%
2021/05/03	1	107.00	7	109.00	107.00	-6	1,396	-0.43%
2021/04/28	1	108.00	2	106.50	106.00	-1	1,342	-0.07%
2021/04/27	0	0.00	3	107.33	107.00	-3	1,346	-0.22%
2021/04/26	2	106.25	13	105.92	107.00	-11	1,338	-0.82%
2021/04/22	5	104.80	10	105.40	104.00	-5	1,367	-0.37%
2021/04/21	7	107.36	0	0.00	107.50	7	1,379	0.51%
2021/04/20	3	106.50	0	0.00	106.50	3	1,376	0.22%
2021/04/19	3	104.00	0	0.00	104.00	3	1,404	0.21%
2021/04/12	1	106.50	1	106.50	106.50	0	1,486	0.00%
2021/04/09	4	107.50	3	111.17	107.50	1	1,485	0.07%
2021/04/08	1.3	108.00	4	108.13	109.50	-2.7	1,429	-0.19%
2021/04/07	2	104.50	0	0.00	106.50	2	1,387	0.14%
2021/04/06	3	104.83	2	105.50	104.50	1	1,395	0.07%
2021/04/01	4	106.38	0	0.00	105.50	4	1,393	0.29%
2021/03/31	2	107.50	0	0.00	107.00	2	1,394	0.14%
2021/03/29	2	105.25	1	105.00	106.00	1	1,390	0.07%
2021/03/26	3	104.33	0	0.00	105.00	3	1,393	0.22%
2021/03/24	0	0.00	2	106.00	105.50	-2	1,435	-0.14%
2021/03/23	1	104.00	0	0.00	104.00	1	1,554	0.06%
2021/03/22	3	105.33	0	0.00	105.50	3	1,595	0.19%
2021/03/19	0	0.00	2	107.00	106.00	-2	1,601	-0.12%
2021/03/18	0	0.00	2	107.00	107.50	-2	1,608	-0.12%
2021/03/17	1	106.50	1	106.50	106.00	0	1,620	0.00%
2021/03/15	4	109.88	1	111.00	108.50	3	1,671	0.18%
2021/03/12	1	108.50	3	109.00	109.00	-2	1,702	-0.12%
2021/03/11	0	0.00	3	106.67	107.00	-3	1,691	-0.18%
2021/03/10	2	105.25	1	104.50	104.50	1	1,675	0.06%
2021/03/08	2	105.50	2	106.00	103.50	0	1,682	0.00%
2021/03/04	0	0.00	1	104.00	103.00	-1	1,699	-0.06%
2021/03/02	0	0.00	3	103.83	103.00	-3	1,724	-0.17%
2021/02/26	2	102.25	0	0.00	102.50	2	1,725	0.12%
2021/02/25	1	103.00	2	103.75	103.50	-1	1,739	-0.06%
2021/02/24	9	105.67	3	108.00	104.00	6	1,749	0.34%
2021/02/23	3	105.67	11	107.18	107.00	-8	1,741	-0.46%
2021/02/22	1	101.50	3	102.50	102.00	-2	1,698	-0.12%
2021/02/19	3	99.87	0	0.00	100.50	3	1,705	0.18%
2021/02/18	3	100.20	0	0.00	100.00	3	1,781	0.17%
2021/02/17	4	100.18	0	0.00	99.80	4	1,951	0.21%
2021/02/05	3	100.17	0	0.00	99.90	3	1,945	0.15%
2021/02/02	0	0.00	3	103.17	103.00	-3	2,001	-0.15%
2021/02/01	1	98.20	0	0.00	100.50	1	2,011	0.05%
2021/01/29	3	103.00	1	103.00	101.00	2	2,022	0.10%
2021/01/27	3	106.00	1	103.00	103.00	2	2,055	0.10%
2021/01/26	0	0.00	1	106.00	104.50	-1	2,053	-0.05%
2021/01/25	3	103.50	3	103.00	104.00	0	2,038	0.00%
2021/01/19	1	104.50	1	104.50	105.50	0	2,058	0.00%
2021/01/18	2	104.00	0	0.00	104.00	2	2,070	0.10%
2021/01/15	2	106.50	3	105.50	103.00	-1	2,067	-0.05%
2021/01/14	5	107.00	4	107.00	107.00	1	2,068	0.05%
2021/01/13	4	106.88	4	107.00	105.50	0	2,065	0.00%
2021/01/12	8	107.00	3	109.00	105.00	5	2,097	0.24%
2021/01/11	5	109.40	4	108.63	108.50	1	2,242	0.04%
2021/01/08	1	109.50	0	0.00	110.50	1	2,381	0.04%
2021/01/07	2	109.50	0	0.00	109.50	2	2,361	0.08%
2021/01/06	25	111.50	5	113.70	110.50	20	2,356	0.85%
2021/01/05	12	112.42	11	113.59	114.50	1	2,333	0.04%
2021/01/04	1	113.00	6	113.50	112.50	-5	2,321	-0.22%
2020/12/31	5	112.00	6	113.17	112.00	-1	2,341	-0.04%
2020/12/30	2	111.75	0	0.00	111.50	2	2,353	0.08%
2020/12/28	10	111.90	2	113.00	111.50	8	2,373	0.34%
2020/12/25	0	0.00	1	112.50	111.00	-1	2,382	-0.04%
2020/12/24	0	0.00	2	111.50	111.50	-2	2,384	-0.08%
2020/12/23	1	112.00	0	0.00	112.00	1	2,395	0.04%
2020/12/22	5	113.10	2	113.50	111.50	3	2,429	0.12%
2020/12/21	1	112.50	1	112.50	113.00	0	2,440	0.00%
2020/12/18	5	116.00	4	117.13	114.50	1	2,444	0.04%
2020/12/17	15	120.37	8	120.56	118.00	7	2,451	0.29%
2020/12/16	1	115.00	8	117.94	117.50	-7	2,343	-0.30%
2020/12/15	1	114.00	0	0.00	114.00	1	2,306	0.04%
2020/12/14	0	0.00	1	113.50	114.00	-1	2,310	-0.04%
2020/12/11	3	117.50	4	118.25	116.00	-1	2,311	-0.04%
2020/12/10	2	118.75	2	118.50	117.50	0	2,306	0.00%
2020/12/09	5	115.70	4	116.50	117.00	1	2,274	0.04%
2020/12/08	9	114.83	26	116.38	114.50	-17	2,278	-0.75%
2020/12/07	4	113.63	0	0.00	111.50	4	2,243	0.18%
2020/12/03	7	115.21	4	115.50	114.00	3	2,321	0.13%
2020/12/02	7	114.00	0	0.00	115.00	7	2,372	0.30%
2020/12/01	0	0.00	3	114.33	115.00	-3	2,400	-0.12%
2020/11/30	2	113.50	4	115.50	113.50	-2	2,410	-0.08%
2020/11/27	3	114.50	3	115.17	114.50	0	2,436	0.00%
2020/11/26	4	112.38	1	112.00	112.00	3	2,517	0.12%
2020/11/25	5	112.20	2	112.50	111.50	3	2,585	0.12%
2020/11/24	8	113.88	6	112.50	113.00	2	2,624	0.08%
2020/11/23	13	113.85	5	114.60	114.00	8	2,684	0.30%
2020/11/19	7	116.21	0	0.00	115.50	7	2,762	0.25%
2020/11/18	3	119.83	3	120.33	118.00	0	2,803	0.00%
2020/11/17	9	120.33	6	119.83	118.50	3	2,847	0.11%
2020/11/16	1	120.50	3	117.33	119.50	-2	2,852	-0.07%
2020/11/13	6	111.50	6	110.25	111.00	0	2,772	0.00%
2020/11/12	3	112.00	3	112.50	110.00	0	2,903	0.00%
2020/11/11	1	113.50	1	112.00	111.50	0	2,950	0.00%
2020/11/10	0	0.00	15	110.00	109.50	-15	3,068	-0.49%
2020/11/09	3	109.00	4	110.13	110.50	-1	3,060	-0.03%
2020/11/06	3	110.50	4	109.00	108.00	-1	3,089	-0.03%
2020/11/05	10	106.80	5	106.00	108.50	5	3,099	0.16%
2020/11/02	0	0.00	9	100.00	101.00	-9	3,224	-0.28%
2020/10/30	5	102.30	3	103.00	101.00	2	3,334	0.06%
2020/10/28	3	104.50	3	105.50	102.50	0	3,397	0.00%
2020/10/26	4	106.13	5	106.20	104.50	-1	3,692	-0.03%
2020/10/23	5	106.80	6	107.00	107.00	-1	3,850	-0.03%
2020/10/22	2	106.50	0	0.00	106.50	2	3,862	0.05%
2020/10/21	1	112.00	1	114.00	111.00	0	3,863	0.00%
2020/10/20	1	112.00	0	0.00	112.50	1	3,860	0.03%
2020/10/19	17	114.65	3	115.50	112.00	14	3,867	0.36%
2020/10/16	1	111.50	14	115.32	116.50	-13	3,728	-0.35%
2020/10/14	6	108.00	6	108.25	108.00	0	3,655	0.00%
2020/10/13	5	107.70	0	0.00	107.00	5	3,736	0.13%
2020/10/12	4	106.50	1	107.00	106.00	3	3,791	0.08%
2020/10/08	7	107.00	6	106.92	106.00	1	3,872	0.03%
2020/10/06	5	107.20	5	108.50	109.00	0	3,898	0.00%
2020/10/05	0	0.00	1	104.50	104.50	-1	3,905	-0.03%
2020/09/30	1	101.50	1	102.50	103.00	0	3,950	0.00%
2020/09/29	2	103.50	2	104.50	102.50	0	4,015	0.00%
2020/09/28	5	102.80	5	103.60	104.50	0	4,077	0.00%
2020/09/25	5	104.60	188	100.91	100.50	-183	4,147	-4.41%	大賣/鉅額交易
2020/09/23	5	107.80	5	108.20	107.00	0	4,166	0.00%
2020/09/22	1	108.00	150	108.73	108.50	-149	4,187	-3.56%	大賣/鉅額交易
2020/09/21	1	113.00	0	0.00	112.00	1	4,179	0.02%
2020/09/17	0	0.00	1	115.00	115.50	-1	4,258	-0.02%
2020/09/16	2	114.00	0	0.00	114.00	2	4,309	0.05%
2020/09/15	4	114.00	2	114.50	114.50	2	4,310	0.05%
2020/09/14	1	112.50	0	0.00	113.00	1	4,312	0.02%
2020/09/11	1	113.00	6	112.00	111.50	-5	4,327	-0.12%
2020/09/10	2	115.00	0	0.00	113.00	2	4,321	0.05%
2020/09/09	2	115.50	1	116.00	116.00	1	4,366	0.02%
2020/09/08	9	113.56	5	114.20	114.50	4	4,362	0.09%
2020/09/07	7	120.43	15	117.00	115.00	-8	4,315	-0.19%
2020/09/04	9	121.72	0	0.00	122.00	9	4,288	0.21%
2020/09/03	1	129.00	1	127.00	125.50	0	4,275	0.00%
2020/09/02	8	127.44	1	130.50	128.00	7	4,349	0.16%
2020/09/01	5	121.50	11	125.41	130.50	-6	4,483	-0.13%
2020/08/31	8	128.56	5	132.00	126.50	3	4,470	0.07%
2020/08/27	0	0.00	6	130.08	129.50	-6	4,449	-0.13%
2020/08/26	1	127.50	0	0.00	127.00	1	4,415	0.02%
2020/08/25	2	130.00	2	128.50	128.50	0	4,427	0.00%
2020/08/24	4	128.50	4	128.00	127.50	0	4,383	0.00%
2020/08/21	0	0.00	5	122.10	127.00	-5	4,364	-0.11%
2020/08/20	4	116.00	4	116.50	116.00	0	4,567	0.00%
2020/08/19	2	130.75	1	131.50	126.50	1	4,583	0.02%
2020/08/18	5	128.20	4	129.00	126.00	1	4,660	0.02%
2020/08/17	1	123.50	1	120.50	124.00	0	4,606	0.00%
2020/08/14	4	120.13	5	120.30	121.50	-1	4,704	-0.02%
2020/08/13	0	0.00	1	115.50	115.50	-1	4,721	-0.02%
2020/08/12	5	114.00	2	112.50	115.00	3	4,720	0.06%
2020/08/11	0	0.00	1	114.50	113.00	-1	4,734	-0.02%
2020/08/07	0	0.00	1	120.00	121.00	-1	4,696	-0.02%
2020/08/06	2	120.25	1	118.50	119.50	1	4,751	0.02%
2020/08/05	12	115.00	14	116.07	119.00	-2	4,719	-0.04%
2020/08/04	2	110.50	3	111.67	110.50	-1	4,648	-0.02%
2020/08/03	5	110.00	5	110.00	110.00	0	4,739	0.00%
2020/07/31	3	106.00	3	107.00	110.00	0	4,782	0.00%
2020/07/30	7	109.71	4	107.50	106.50	3	4,813	0.06%
2020/07/29	4	114.75	1	113.00	110.00	3	4,739	0.06%
2020/07/28	3	121.83	0	0.00	119.00	3	4,595	0.07%
2020/07/27	0	0.00	4	123.50	122.00	-4	4,603	-0.09%
2020/07/24	0	0.00	1	129.50	126.00	-1	4,650	-0.02%
2020/07/23	4	130.25	1	131.50	130.50	3	4,721	0.06%
2020/07/22	0	0.00	3	128.67	131.00	-3	4,768	-0.06%
2020/07/21	2	127.50	5	128.30	127.50	-3	4,789	-0.06%
2020/07/20	5	122.40	1	124.00	125.50	4	4,819	0.08%
2020/07/17	2	129.00	2	130.25	125.00	0	4,857	0.00%
2020/07/16	1	126.50	2	128.25	125.50	-1	4,823	-0.02%
2020/07/15	4	123.75	1	125.50	124.00	3	4,841	0.06%
2020/07/13	1	123.00	0	0.00	123.00	1	4,892	0.02%
2020/07/10	2	125.25	0	0.00	124.00	2	4,914	0.04%
2020/07/09	8	127.50	1	127.00	126.50	7	4,962	0.14%
2020/07/08	2	130.75	2	131.00	129.50	0	5,017	0.00%
2020/07/07	0	0.00	2	138.00	130.50	-2	5,014	-0.04%
2020/07/06	8	134.88	7	134.50	136.50	1	5,070	0.02%
2020/07/03	1	128.50	0	0.00	128.50	1	5,069	0.02%
2020/07/02	0	0.00	1	128.50	129.00	-1	5,198	-0.02%
2020/07/01	2	128.50	1	126.50	127.50	1	5,272	0.02%
2020/06/30	1	127.50	1	127.50	127.00	0	5,346	0.00%
2020/06/29	1	128.00	2	129.25	128.00	-1	5,424	-0.02%
2020/06/24	6	135.83	9	134.56	132.00	-3	5,523	-0.05%
2020/06/23	1	134.00	3	132.67	132.00	-2	5,602	-0.04%
2020/06/19	3	129.83	1	130.50	128.00	2	5,772	0.03%
2020/06/18	2	132.50	4	133.13	132.00	-2	5,785	-0.03%
2020/06/17	1	130.50	1	130.50	131.00	0	5,886	0.00%
2020/06/16	3	132.00	9	131.72	130.50	-6	5,892	-0.10%
2020/06/12	0	0.00	1	126.00	129.00	-1	6,074	-0.02%
2020/06/11	6	130.92	0	0.00	129.00	6	6,136	0.10%
2020/06/10	2	130.50	3	132.67	131.00	-1	6,208	-0.02%
2020/06/09	5	129.70	3	131.33	130.50	2	6,402	0.03%
2020/06/08	10	135.30	3	136.83	132.00	7	6,516	0.11%
2020/06/05	0	0.00	4	142.88	145.00	-4	6,504	-0.06%
2020/06/04	6	141.42	2	141.75	140.00	4	6,604	0.06%
2020/06/03	3	139.33	1	139.00	139.00	2	6,599	0.03%
2020/06/02	2	138.00	0	0.00	138.00	2	6,600	0.03%
2020/06/01	0	0.00	1	144.50	145.00	-1	6,652	-0.02%
2020/05/29	1	141.00	1	143.50	143.50	0	6,648	0.00%
2020/05/27	113	147.40	10	147.90	139.00	103	6,668	1.54%	大買/鉅額交易
2020/05/26	2	146.00	6	142.67	142.50	-4	6,505	-0.06%
2020/05/25	8	141.25	10	140.60	142.50	-2	6,501	-0.03%
2020/05/21	13	138.73	7	138.21	138.00	6	6,391	0.09%
2020/05/20	3	128.00	4	127.38	135.50	-1	6,278	-0.02%
2020/05/19	2	124.75	4	124.13	123.50	-2	6,173	-0.03%
2020/05/18	6	122.83	3	123.67	121.50	3	6,226	0.05%
2020/05/15	1	127.50	0	0.00	128.50	1	6,264	0.02%
2020/05/14	1	126.50	4	126.88	125.50	-3	6,330	-0.05%
2020/05/13	2	127.75	2	128.00	126.50	0	6,496	0.00%
2020/05/12	3	126.83	4	129.50	126.50	-1	6,566	-0.02%
2020/05/11	2	131.50	4	130.75	129.00	-2	6,587	-0.03%
2020/05/08	5	132.40	2	132.75	130.00	3	6,617	0.05%
2020/05/07	7	133.57	6	134.42	137.00	1	6,551	0.02%
2020/05/06	7	131.71	7	132.36	131.00	0	6,577	0.00%
2020/05/05	8	129.75	9	129.72	129.00	-1	6,585	-0.02%
2020/05/04	3	124.67	2	123.00	122.50	1	6,514	0.02%
2020/04/30	1	127.50	2	128.50	128.50	-1	6,539	-0.02%
2020/04/29	3	130.50	6	128.92	127.50	-3	6,580	-0.05%
2020/04/28	8	128.50	3	129.33	130.00	5	6,582	0.08%
2020/04/27	5	123.80	5	124.80	124.00	0	6,555	0.00%
2020/04/24	9	118.67	12	118.75	121.50	-3	6,544	-0.05%
2020/04/23	4	118.13	3	119.00	118.00	1	6,567	0.02%
2020/04/22	25	115.28	26	114.48	116.50	-1	6,687	-0.01%
2020/04/21	0	0.00	1	113.50	112.00	-1	6,729	-0.01%
2020/04/17	0	0.00	3	121.33	115.50	-3	6,872	-0.04%
2020/04/16	2	117.00	0	0.00	116.00	2	6,946	0.03%
2020/04/15	4	117.75	6	117.58	116.00	-2	6,946	-0.03%
2020/04/14	6	115.50	5	116.40	115.00	1	6,927	0.01%
2020/04/13	11	112.59	11	111.32	109.00	0	6,867	0.00%
2020/04/10	2	117.25	278	116.19	118.50	-276	6,783	-4.07%	大賣/鉅額交易
2020/04/09	10	117.25	10	118.55	115.00	0	6,775	0.00%
2020/04/08	6	122.58	2	122.00	120.00	4	6,708	0.06%
2020/04/07	4	123.13	4	124.00	123.50	0	6,675	0.00%
2020/04/06	9	117.50	6	119.58	120.00	3	6,533	0.05%
2020/04/01	1	119.00	5	119.00	116.00	-4	6,419	-0.06%
2020/03/31	11	109.23	10	109.30	110.50	1	6,327	0.02%
2020/03/30	8	104.88	8	105.06	111.00	0	6,270	0.00%
2020/03/27	2	109.00	3	108.67	105.50	-1	6,228	-0.02%
2020/03/26	13	100.24	4	101.88	105.00	9	6,328	0.14%
2020/03/24	0	0.00	3	89.40	89.40	-3	6,277	-0.05%
2020/03/23	5	81.04	2	80.75	81.30	3	6,308	0.05%
2020/03/19	4	75.93	6	78.53	72.80	-2	6,228	-0.03%
2020/03/18	2	86.40	1	84.00	80.70	1	6,086	0.02%
2020/03/17	5	86.90	6	88.85	82.80	-1	6,025	-0.02%
2020/03/16	1	100.00	1	101.50	91.80	0	5,989	0.00%
2020/03/13	4	95.93	4	94.00	102.00	0	5,928	0.00%
2020/03/12	5	101.94	604	104.35	97.70	-599	5,784	-10.35%	大賣/鉅額交易
2020/03/11	8	116.13	10	116.00	108.50	-2	5,619	-0.04%
2020/03/10	16	116.44	20	117.60	115.00	-4	5,474	-0.07%
2020/03/09	2	126.50	2	128.50	125.00	0	5,350	0.00%
2020/03/06	4	134.38	3	133.33	133.00	1	5,441	0.02%
2020/03/05	5	134.20	2	135.75	135.50	3	5,447	0.06%
2020/03/03	2	133.00	3	131.17	130.50	-1	5,750	-0.02%
2020/03/02	1	127.50	3	127.00	127.00	-2	5,808	-0.03%
2020/02/27	14	139.14	14	131.86	128.00	0	5,964	0.00%
2020/02/26	5	136.10	6	136.67	137.00	-1	5,971	-0.02%
2020/02/25	9	134.39	8	132.31	134.50	1	5,911	0.02%
2020/02/24	3	129.67	0	0.00	129.00	3	5,806	0.05%
2020/02/21	1	134.50	2	134.75	132.00	-1	5,756	-0.02%
2020/02/20	2	136.25	0	0.00	135.50	2	5,728	0.03%
2020/02/19	2	137.50	2	136.00	136.50	0	5,854	0.00%
2020/02/18	4	142.00	5	140.30	138.00	-1	5,965	-0.02%
2020/02/17	4	141.00	2	141.25	140.00	2	5,980	0.03%
2020/02/14	8	140.25	12	142.46	145.50	-4	5,891	-0.07%
2020/02/13	9	139.44	9	139.39	135.00	0	5,715	0.00%
2020/02/12	5	136.00	2	136.50	136.00	3	5,578	0.05%
2020/02/11	2	134.00	2	132.75	135.00	0	5,555	0.00%
2020/02/10	1	134.00	1	133.00	131.00	0	5,520	0.00%
2020/02/07	2	136.25	1	135.00	133.50	1	5,570	0.02%
2020/02/06	6	137.00	4	133.63	139.50	2	5,491	0.04%
2020/02/05	2	131.00	1	128.00	127.00	1	5,366	0.02%
2020/02/04	3	133.83	2	135.00	132.00	1	5,356	0.02%
2020/02/03	1	132.00	1	132.50	131.00	0	5,322	0.00%
2020/01/31	4	139.00	3	136.67	139.00	1	5,348	0.02%
2020/01/20	1	147.50	2	147.50	148.00	-1	5,236	-0.02%
2020/01/17	1	148.00	1	149.00	150.00	0	5,172	0.00%
2020/01/16	3	148.00	5	141.40	148.00	-2	5,142	-0.04%
2020/01/15	8	138.56	3	138.33	138.00	5	4,987	0.10%
2020/01/14	2	134.00	3	137.00	140.00	-1	4,896	-0.02%
2020/01/13	12	132.71	15	134.40	136.50	-3	4,816	-0.06%
2020/01/10	6	129.58	7	129.29	129.50	-1	4,645	-0.02%
2020/01/03	1	123.00	0	0.00	121.50	1	4,632	0.02%
2020/01/02	0	0.00	4	123.50	128.00	-4	4,662	-0.09%
2019/12/26	4	121.63	0	0.00	119.00	4	5,444	0.07%
2019/12/24	3	122.67	2	123.25	125.00	1	5,405	0.02%
2019/12/23	13	127.69	8	126.50	119.00	5	5,329	0.09%
2019/12/20	1	117.00	3	121.67	124.50	-2	5,103	-0.04%
2019/12/19	3	115.00	3	114.33	113.50	0	5,004	0.00%
2019/12/18	8	113.56	8	110.94	113.00	0	4,942	0.00%
2019/12/17	1	108.50	0	0.00	108.50	1	4,894	0.02%
2019/12/16	2	110.50	1	108.50	108.50	1	4,850	0.02%
2019/12/12	3	114.67	2	112.50	111.50	1	4,878	0.02%
2019/12/11	0	0.00	2	112.00	115.50	-2	4,884	-0.04%
2019/12/10	2	115.00	0	0.00	113.00	2	4,959	0.04%
2019/12/09	4	119.25	0	0.00	114.00	4	5,072	0.08%
2019/12/06	0	0.00	3	123.17	125.00	-3	5,018	-0.06%
2019/12/04	0	0.00	1	118.00	119.00	-1	4,962	-0.02%
2019/12/03	9	124.50	8	124.13	121.00	1	4,911	0.02%
2019/12/02	8	125.00	5	123.30	124.50	3	4,781	0.06%
2019/11/29	12	131.17	11	130.14	125.50	1	4,729	0.02%
2019/11/28	11	127.14	10	126.35	132.50	1	4,585	0.02%
2019/11/26	40	113.60	28	114.34	121.00	12	4,195	0.29%
2019/11/22	1	100.50	1	100.00	100.00	0	3,927	0.00%
2019/11/19	0	0.00	3	90.53	95.90	-3	3,972	-0.08%
2019/11/18	9	97.01	8	96.31	95.00	1	3,970	0.03%
2019/11/15	11	104.91	12	105.21	103.50	-1	3,819	-0.03%
2019/11/14	4	101.88	8	100.83	103.50	-4	3,674	-0.11%
2019/11/13	1	97.40	0	0.00	97.00	1	3,607	0.03%
2019/11/12	0	0.00	4	94.55	96.00	-4	3,701	-0.11%
2019/11/08	1	94.20	2	92.85	92.00	-1	3,756	-0.03%
2019/11/07	4	93.13	2	97.25	92.60	2	3,762	0.05%
2019/11/06	14	97.19	8	97.29	96.00	6	3,791	0.16%
2019/11/05	0	0.00	1	95.80	95.20	-1	3,786	-0.03%
2019/11/04	2	94.95	193	94.48	93.90	-191	3,779	-5.05%	大賣/鉅額交易
2019/11/01	3	96.37	3	94.60	97.00	0	3,810	0.00%
2019/10/31	2	94.50	2	95.40	94.50	0	3,772	0.00%
2019/10/30	8	99.43	11	98.40	95.00	-3	3,777	-0.08%
2019/10/29	0	0.00	1	94.50	94.50	-1	3,688	-0.03%
2019/10/28	1	95.20	1	96.80	95.50	0	3,673	0.00%
2019/10/25	2	96.00	2	98.40	96.40	0	3,666	0.00%
2019/10/23	0	0.00	1	101.00	100.00	-1	3,612	-0.03%
2019/10/21	1	106.50	0	0.00	104.50	1	3,585	0.03%
2019/10/18	3	103.67	2	104.00	104.50	1	3,591	0.03%
2019/10/17	2	104.00	9	103.33	104.00	-7	3,604	-0.19%
2019/10/16	25	103.96	16	104.25	100.50	9	3,637	0.25%
2019/10/15	6	102.58	5	103.00	103.00	1	3,594	0.03%
2019/10/09	2	94.70	1	96.00	94.10	1	3,485	0.03%
2019/10/08	3	95.90	3	93.07	95.80	0	3,516	0.00%
2019/10/07	5	96.64	5	97.18	95.00	0	3,455	0.00%
2019/10/04	9	91.52	9	91.74	94.10	0	3,256	0.00%
2019/10/03	11	84.13	9	86.50	85.60	2	3,127	0.06%
2019/10/02	0	0.00	1	80.30	80.30	-1	2,846	-0.04%
2019/10/01	1	73.00	0	0.00	73.00	1	2,849	0.04%
2019/09/25	1	74.00	0	0.00	73.00	1	2,832	0.04%
2019/09/18	0	0.00	1	78.30	78.80	-1	2,774	-0.04%
2019/09/17	7	82.26	7	81.87	81.70	0	2,717	0.00%
2019/09/16	2	82.85	2	82.95	81.70	0	2,684	0.00%
2019/09/12	2	85.00	0	0.00	84.10	2	2,637	0.08%
2019/09/11	3	80.13	7	81.56	83.20	-4	2,500	-0.16%
2019/09/10	2	76.10	6	75.40	75.70	-4	2,332	-0.17%
2019/09/05	2	72.50	0	0.00	71.70	2	2,254	0.09%
2019/09/04	2	73.75	0	0.00	73.60	2	2,230	0.09%
2019/09/03	0	0.00	2	75.60	75.50	-2	2,203	-0.09%
2019/09/02	1	71.80	0	0.00	74.20	1	2,180	0.05%
2019/08/30	1	72.70	3	75.73	72.70	-2	2,164	-0.09%
2019/08/28	2	76.20	1	73.70	75.40	1	2,127	0.05%
2019/08/27	2	75.30	5	74.38	74.80	-3	2,077	-0.14%
2019/08/26	2	70.55	1	71.00	70.50	1	2,026	0.05%
2019/08/23	1	79.10	2	76.00	74.70	-1	1,968	-0.05%
2019/08/19	0	0.00	2	78.50	78.30	-2	1,845	-0.11%
2019/08/16	1	76.10	1	73.50	74.80	0	1,792	0.00%
2019/08/15	5	72.42	14	72.35	75.10	-9	1,744	-0.52%
2019/08/14	3	70.20	7	71.10	70.00	-4	1,624	-0.25%
2019/08/13	0	0.00	1	68.60	68.50	-1	1,548	-0.06%
2019/08/12	2	68.15	2	70.75	68.50	0	1,523	0.00%
2019/08/08	5	68.04	7	69.41	70.30	-2	1,477	-0.14%
2019/08/07	125	65.92	9	66.91	68.40	116	1,408	8.23%	大買/鉅額交易
2019/08/06	1	62.90	6	61.60	62.90	-5	1,304	-0.38%
2019/08/05	2	61.25	2	62.10	60.70	0	1,271	0.00%
2019/08/01	1	60.10	0	0.00	60.80	1	1,190	0.08%
2019/07/31	0	0.00	1	62.00	62.00	-1	1,153	-0.09%
2019/07/29	4	62.30	4	60.68	60.50	0	1,117	0.00%
2019/07/26	0	0.00	2	60.90	61.20	-2	1,103	-0.18%
2019/07/24	1	61.10	5	61.08	61.70	-4	1,064	-0.38%
2019/07/22	0	0.00	1	58.10	59.60	-1	1,007	-0.10%
2019/07/19	2	60.25	0	0.00	59.60	2	976	0.20%
2019/07/18	1	61.10	9	61.50	61.30	-8	937	-0.85%
2019/07/17	0	0.00	7	59.43	59.50	-7	855	-0.82%
2019/07/15	0	0.00	1	59.40	58.20	-1	768	-0.13%
2019/07/12	7	59.00	8	59.33	58.50	-1	752	-0.13%
2019/07/11	0	0.00	1	56.00	56.20	-1	679	-0.15%
2019/07/09	6	55.80	12	55.28	57.00	-6	598	-1.00%
2019/07/08	18	55.34	20	56.01	57.50	-2	510	-0.39%
2019/07/05	6	50.73	6	51.43	52.50	0	404	0.00%
2019/07/01	2	46.85	2	46.50	46.55	0	253	0.00%
2019/06/19	0	0.00	1	40.15	39.85	-1	172	-0.58%
2019/06/17	0	0.00	1	39.50	39.30	-1	169	-0.59%
2019/06/05	0	0.00	1	38.00	38.00	-1	172	-0.58%
2019/06/04	0	0.00	1	37.95	37.95	-1	172	-0.58%
2019/05/21	1	36.05	0	0.00	37.40	1	207	0.48%
2019/05/20	1	36.80	0	0.00	36.80	1	205	0.49%
2019/05/15	0	0.00	1	39.10	38.65	-1	204	-0.49%
2019/05/02	0	0.00	1	39.95	39.75	-1	191	-0.52%
2019/04/17	0	0.00	1	36.90	38.20	-1	164	-0.61%
2019/04/02	0	0.00	2	33.20	33.15	-2	132	-1.51%
2019/03/29	0	0.00	1	33.10	33.25	-1	132	-0.76%
2019/03/18	1	32.25	0	0.00	32.20	1	130	0.77%
2019/03/14	0	0.00	1	32.55	32.50	-1	128	-0.78%
2019/02/20	1	32.85	0	0.00	32.60	1	98	1.02%
2019/01/16	0	0.00	2	31.65	31.55	-2	87	-2.28%
2018/12/26	0	0.00	3	30.27	30.70	-3	103	-2.91%
2018/12/24	2	30.75	0	0.00	30.85	2	102	1.95%
2018/12/22	0	0.00	3	30.03	30.50	-3	102	-2.94%
2018/12/05	0.1	34.60	0	0.00	34.85	0.1	93	0.06%
2018/11/06	0	0.00	1	34.20	34.55	-1	106	-0.94%
2018/10/11	1	34.55	0	0.00	33.70	1	136	0.73%
2018/10/08	1	36.60	0	0.00	36.65	1	130	0.77%
2018/10/04	0	0.00	5	37.99	37.80	-5	127	-3.91%
2018/09/12	0	0.00	1	38.70	38.55	-1	159	-0.63%
2018/09/10	1	38.40	0	0.00	38.20	1	163	0.61%
2018/08/27	0	0.00	1	38.00	37.90	-1	180	-0.55%
2018/08/21	0	0.00	3	37.22	37.55	-3	187	-1.60%
2018/08/15	2	37.53	0	0.00	37.45	2	192	1.04%
2018/08/10	1	38.50	4	38.61	38.05	-3	198	-1.51%
2018/08/06	2	40.48	0	0.00	39.90	2	204	0.98%
2018/07/24	0	0.00	4	37.95	38.15	-4	217	-1.84%
2018/07/10	0	0.00	1	38.05	38.65	-1	239	-0.42%
2018/07/09	0	0.00	13	37.01	37.35	-13	238	-5.45%
2018/07/04	0	0.00	1	36.60	36.50	-1	242	-0.41%
2018/06/21	1	37.55	0	0.00	37.10	1	261	0.38%
2018/06/19	0	0.00	2	37.90	37.10	-2	254	-0.79%
2018/05/10	0	0.00	1	35.55	35.65	-1	254	-0.39%
2018/05/09	12	35.55	13	35.35	35.40	-1	251	-0.40%
2018/04/13	2	37.05	0	0.00	36.90	2	225	0.89%
2018/04/02	1	37.80	0	0.00	37.55	1	223	0.45%
2018/03/09	1	40.40	0	0.00	40.35	1	288	0.35%
2018/03/02	0	0.00	1	41.60	41.45	-1	308	-0.32%
2018/02/23	1	40.90	0	0.00	41.20	1	321	0.31%
2018/02/12	0	0.00	5	39.50	39.55	-5	331	-1.51%
2018/02/06	6	39.20	0	0.00	39.25	6	425	1.41%
2018/01/25	2	42.58	0	0.00	42.55	2	423	0.47%
2018/01/17	3	43.00	0	0.00	43.10	3	430	0.70%
2018/01/10	2	42.50	0	0.00	42.25	2	448	0.45%
2018/01/03	0	0.00	2	44.85	44.75	-2	466	-0.43%