台表科 (6278)-凱基-和平券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
118.5
漲跌
▼3.5
漲幅
-2.87%
成交量
7,805張
產業
上市光電類股
880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

台表科 (6278)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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	2	118.51	3	118.00	118.50	-1	3,367	-0.03%
2024/05/02	0	0.00	0.2	121.50	122.00	-0.2	3,254	-0.01%
2024/04/30	2	118.51	3	118.67	119.50	-1	3,104	-0.03%
2024/04/29	0	0.00	1	113.50	114.00	-1	2,869	-0.03%
2024/04/25	1	111.50	1	112.50	111.50	0	2,764	0.00%
2024/04/24	0	0.00	2	111.75	113.50	-2	2,709	-0.07%
2024/04/22	2	106.50	0.3	105.50	106.00	1.7	2,569	0.07%
2024/04/19	0.1	106.50	0	0.00	107.50	0.1	2,544	0.00%
2024/04/11	4	111.25	4.1	108.52	109.00	-0.1	2,346	0.00%
2024/04/09	1	108.50	0	0.00	109.00	1	2,277	0.04%
2024/04/02	0	0.00	4	110.50	110.50	-4	2,205	-0.18%
2024/03/29	0	0.00	7	108.07	108.50	-7	2,163	-0.32%
2024/03/28	0.1	106.50	0	0.00	105.50	0.1	2,084	0.00%
2024/03/26	0	0.00	1	103.50	103.00	-1	2,066	-0.05%
2024/03/21	13.3	107.95	1	107.00	107.00	12.3	2,070	0.59%
2024/03/20	1	107.00	2	107.50	106.00	-1	2,010	-0.05%
2024/03/19	26	112.31	25	112.00	112.00	1	1,868	0.05%
2024/03/15	11.1	107.55	0	0.00	108.00	11.1	1,673	0.66%
2024/03/11	0	0.00	2	99.95	102.00	-2	1,453	-0.14%
2024/02/27	0	0.00	1	97.10	96.10	-1	1,597	-0.06%
2024/02/26	1	96.60	0	0.00	96.60	1	1,602	0.06%
2024/02/23	1	96.60	1	96.10	96.40	0	1,608	0.00%
2024/02/22	0	0.00	0	96.00	96.60	0	1,614	0.00%
2024/02/19	1	96.00	2	95.90	96.00	-1	1,615	-0.06%
2024/01/31	0	0.00	0	93.00	92.70	0	1,656	0.00%
2024/01/30	0	0.00	5	93.50	93.10	-5	1,660	-0.30%
2024/01/26	0	0.00	2	93.75	93.10	-2	1,682	-0.12%
2024/01/24	5	92.66	0	0.00	92.10	5	1,688	0.30%
2024/01/17	1	92.70	0	0.00	91.60	1	1,717	0.06%
2024/01/15	0	0.00	2	93.90	94.00	-2	1,697	-0.12%
2024/01/10	1	92.40	0	0.00	92.80	1	1,726	0.06%
2024/01/08	0	0.00	0	93.50	94.00	0	1,724	0.00%
2024/01/04	2	94.45	0	0.00	94.70	2	1,725	0.12%
2024/01/03	0	0.00	2	95.30	95.50	-2	1,721	-0.12%
2023/12/29	0	0.00	1	95.30	95.90	-1	1,699	-0.06%
2023/12/28	0	0.00	1	94.60	95.10	-1	1,688	-0.06%
2023/12/27	1	93.30	0	0.00	94.50	1	1,679	0.06%
2023/12/25	0	93.56	0	0.00	93.10	0	1,658	0.00%
2023/12/22	1	94.00	0	0.00	93.80	1	1,654	0.06%
2023/12/21	0	0.00	1	95.10	95.00	-1	1,620	-0.06%
2023/12/20	1	95.99	0	0.00	94.80	1	1,593	0.06%
2023/12/12	1	95.30	0	0.00	95.30	1	1,500	0.07%
2023/12/11	0	0.00	4	96.80	96.40	-4	1,505	-0.27%
2023/12/07	1	96.50	1	95.50	95.50	0	1,494	0.00%
2023/12/06	3	94.80	53	94.51	94.80	-50	1,472	-3.40%
2023/12/05	1	98.60	0	0.00	98.60	1	1,421	0.07%
2023/12/04	1	98.70	1	97.90	98.50	0	1,406	0.00%
2023/12/01	5	97.20	54	96.73	97.00	-49	1,353	-3.62%
2023/11/30	106	98.45	58	97.90	97.30	48	1,343	3.57%	大買/
2023/11/29	55	96.18	1	96.00	96.00	54	1,255	4.30%
2023/11/28	52	93.69	51	94.95	95.10	1	1,197	0.08%
2023/11/24	21	94.03	20	94.60	94.40	1	1,130	0.09%
2023/11/23	1	93.10	0	0.00	93.40	1	1,075	0.09%
2023/11/21	1	92.50	0	0.00	92.40	1	1,051	0.10%
2023/11/13	0	92.40	0	0.00	92.20	0	984	0.00%
2023/11/10	2	92.50	0	0.00	92.40	2	972	0.21%
2023/11/08	1	91.60	1	92.30	91.70	0	978	0.00%
2023/11/03	1	92.40	0	92.50	92.40	1	960	0.10%
2023/10/31	0	93.20	0	0.00	91.40	0	960	0.00%
2023/10/23	0	0.00	1	89.20	88.70	-1	947	-0.11%
2023/10/20	0	0.00	2	88.05	88.30	-2	978	-0.20%
2023/10/19	1	88.40	0	0.00	88.80	1	1,018	0.10%
2023/10/18	1	88.70	6	88.97	88.70	-5	1,204	-0.42%
2023/10/12	0	0.00	1	91.60	90.90	-1	1,346	-0.07%
2023/09/26	0	0.00	1	91.40	91.30	-1	1,554	-0.06%
2023/09/22	1	91.60	0	0.00	91.70	1	1,561	0.06%
2023/09/20	4	95.15	1	93.20	93.20	3	1,552	0.19%
2023/09/18	0	0.00	2	96.15	95.60	-2	1,535	-0.13%
2023/09/15	1	95.50	2	95.55	95.60	-1	1,533	-0.07%
2023/09/14	1	94.00	1	94.10	94.10	0	1,534	0.00%
2023/09/12	0	0.00	1	94.40	93.90	-1	1,567	-0.06%
2023/09/11	1	92.61	0	0.00	92.30	1	1,587	0.06%
2023/09/08	2	94.40	1	94.40	93.70	1	1,608	0.06%
2023/09/07	0	0.00	0	93.00	93.40	0	1,608	0.00%
2023/09/04	0	91.20	0	0.00	91.30	0	1,609	0.00%
2023/09/01	0	0.00	3	91.00	90.90	-3	1,620	-0.19%
2023/08/30	0	0.00	5	91.00	90.40	-5	1,614	-0.31%
2023/08/29	0	0.00	1	90.50	90.40	-1	1,627	-0.06%
2023/08/28	3	89.90	0	0.00	90.20	3	1,655	0.18%
2023/08/25	0	0.00	1	90.50	90.50	-1	1,671	-0.06%
2023/08/24	0	89.20	0	0.00	89.60	0	1,680	0.00%
2023/08/22	2	89.35	0	0.00	88.30	2	1,694	0.12%
2023/08/15	5	88.80	0	0.00	90.20	5	1,705	0.29%
2023/08/14	2	86.80	0	0.00	86.80	2	1,693	0.12%
2023/08/07	0	0.00	6	91.70	92.50	-6	1,645	-0.36%
2023/07/26	5	89.50	0	0.00	89.00	5	1,633	0.31%
2023/07/25	0	0.00	1	88.90	88.40	-1	1,627	-0.06%
2023/07/24	0	0.00	2	90.85	89.10	-2	1,601	-0.12%
2023/07/21	7	95.64	3	96.47	92.80	4	1,561	0.26%
2023/07/20	0	0.00	3	95.43	96.40	-3	1,385	-0.22%
2023/07/14	0	0.00	0.1	89.80	89.50	-0.1	1,264	-0.01%
2023/07/13	1	90.00	2	94.00	90.20	-1	1,276	-0.08%
2023/07/12	2	99.45	5	99.40	99.50	-3	1,216	-0.25%
2023/07/07	2	98.60	0	0.00	98.50	2	1,217	0.16%
2023/06/27	1	99.90	1	99.30	99.30	0	1,446	0.00%
2023/06/26	1	100.00	1	99.90	99.90	0	1,460	0.00%
2023/06/20	0	0.00	2	100.50	100.50	-2	1,500	-0.13%
2023/06/19	1	100.50	0	0.00	100.00	1	1,494	0.07%
2023/06/16	1	99.70	0	0.00	100.50	1	1,477	0.07%
2023/06/15	1	100.00	1	98.90	98.90	0	1,468	0.00%
2023/06/14	0.1	100.00	0	0.00	98.90	0.1	1,452	0.01%
2023/06/02	1	98.80	0	0.00	99.50	1	1,597	0.06%
2023/05/26	0	0.00	0.1	100.00	99.90	-0.1	1,653	0.00%
2023/05/25	1	99.90	0	0.00	99.90	1	1,691	0.06%
2023/05/04	2	96.00	0	0.00	96.40	2	2,237	0.09%
2023/04/20	0	0.00	2	99.65	100.00	-2	2,300	-0.09%
2023/04/19	0	0.00	1	99.00	98.80	-1	2,293	-0.04%
2023/04/18	1	102.50	0	0.00	101.50	1	2,275	0.04%
2023/04/14	1	102.00	0	0.00	102.50	1	2,240	0.04%
2023/04/12	0	0.00	2	101.50	101.00	-2	2,207	-0.09%
2023/04/11	0	0.00	1	100.50	101.50	-1	2,183	-0.05%
2023/04/07	1	98.00	8	97.65	97.30	-7	2,112	-0.33%
2023/04/06	4.1	98.56	0	0.00	100.00	4.1	2,048	0.20%
2023/03/31	7	97.47	2	97.15	97.20	5	1,997	0.25%
2023/03/30	1	96.20	3	96.30	96.70	-2	1,952	-0.10%
2023/03/29	2	95.75	1	95.50	95.50	1	1,937	0.05%
2023/03/28	2	95.15	0	0.00	94.90	2	1,937	0.10%
2023/03/24	0	0.00	1	94.70	95.30	-1	1,909	-0.05%
2023/03/23	0	93.70	1	93.90	94.10	-1	1,876	-0.05%
2023/03/21	1	93.30	4	93.25	93.30	-3	1,861	-0.16%
2023/03/20	1	92.30	1	92.00	92.50	0	1,862	0.00%
2023/03/17	0	91.60	0	0.00	91.20	0	1,882	0.00%
2023/03/16	1	91.80	5	93.10	91.10	-4	1,873	-0.21%
2023/03/13	0	0.00	1	92.20	92.70	-1	1,844	-0.05%
2023/03/10	0	0.00	7	92.04	91.80	-7	1,813	-0.39%
2023/03/09	2	92.45	6	92.88	91.80	-4	1,810	-0.22%
2023/03/08	5	91.80	2	91.85	92.00	3	1,796	0.17%
2023/03/07	0	0.00	3	89.47	90.70	-3	1,776	-0.17%
2023/03/06	3	90.77	1	90.50	90.90	2	1,753	0.11%
2023/03/03	0	0.00	9	89.63	89.90	-9	1,733	-0.52%
2023/02/24	4	89.80	4.1	89.17	88.90	-0.1	1,720	-0.01%
2023/02/23	2	88.50	2	88.65	88.50	0	1,666	0.00%
2023/02/21	2	88.10	1	88.40	88.40	1	1,641	0.06%
2023/02/20	1	87.30	1	87.40	87.40	0	1,616	0.00%
2023/02/16	2	85.10	2	86.10	86.20	0	1,577	0.00%
2023/02/15	7	85.19	0	0.00	85.00	7	1,572	0.45%
2023/02/14	1	87.70	1	87.50	87.50	0	1,517	0.00%
2023/02/13	1	86.20	2	87.30	87.70	-1	1,537	-0.07%
2023/02/09	0.2	89.08	0	0.00	88.50	0.2	1,520	0.02%
2023/02/08	3	89.30	1	89.20	89.20	2	1,530	0.13%
2023/02/07	16.2	88.71	2	89.20	89.40	14.2	1,516	0.94%
2023/02/06	0.4	92.39	0	0.00	92.20	0.4	1,498	0.02%
2023/02/03	5	93.98	11	93.90	93.50	-6	1,524	-0.39%
2023/02/02	7.3	92.65	2	93.30	93.30	5.3	1,504	0.35%
2023/02/01	3	90.60	0	0.00	91.90	3	1,434	0.21%
2023/01/17	5	88.40	0	0.00	88.50	5	1,343	0.37%
2023/01/13	2	88.65	0	0.00	88.60	2	1,355	0.15%
2022/12/28	1	90.50	3	90.50	90.10	-2	1,535	-0.13%
2022/12/20	1	92.00	0.2	95.00	91.80	0.8	1,663	0.05%
2022/12/15	0.2	97.90	0	0.00	97.50	0.2	1,713	0.01%
2022/12/12	0	0.00	1	97.00	97.40	-1	1,719	-0.06%
2022/12/02	0	0.00	1	97.40	97.60	-1	1,749	-0.06%
2022/11/29	0	0.00	2	94.50	94.00	-2	1,897	-0.11%
2022/11/04	0	0.00	9	87.34	87.70	-9	2,618	-0.34%
2022/11/02	3	86.33	6	87.07	86.30	-3	2,738	-0.11%
2022/11/01	0	0.00	1.5	84.37	85.50	-1.5	2,714	-0.06%
2022/10/31	0.5	83.56	0	0.00	81.90	0.5	2,705	0.02%
2022/10/27	0	0.00	1	80.60	80.40	-1	2,710	-0.04%
2022/10/21	5	79.60	0	0.00	79.00	5	2,737	0.18%
2022/10/20	1	78.80	5	79.30	80.40	-4	2,741	-0.15%
2022/10/19	2	81.50	0	0.00	80.30	2	2,751	0.07%
2022/10/18	2	80.00	1	80.40	80.90	1	2,754	0.04%
2022/10/13	0	0.00	6	76.80	74.70	-6	2,820	-0.21%
2022/10/12	6	78.73	0	0.00	79.00	6	2,799	0.21%
2022/10/11	4	79.73	0	0.00	78.90	4	2,834	0.14%
2022/10/07	3	84.73	0	0.00	84.10	3	2,871	0.10%
2022/10/06	0	0.00	7	86.21	86.10	-7	2,966	-0.24%
2022/10/05	3	88.30	2	87.95	87.40	1	3,032	0.03%
2022/10/04	2	87.45	2	87.90	87.10	0	3,055	0.00%
2022/09/30	0	0.00	1	82.30	83.00	-1	3,157	-0.03%
2022/09/29	5	82.00	0	0.00	81.10	5	3,212	0.16%
2022/09/08	1	89.50	1	89.70	91.20	0	3,912	0.00%
2022/09/07	5	90.00	0	0.00	90.10	5	3,904	0.13%
2022/09/06	5	96.08	2	95.95	91.90	3	3,858	0.08%
2022/09/01	0	0.00	4	101.00	101.00	-4	3,751	-0.11%
2022/08/31	4	104.13	1	102.00	102.50	3	3,713	0.08%
2022/08/30	1	105.00	3	104.83	105.50	-2	3,672	-0.05%
2022/08/29	1	102.50	2	100.50	104.50	-1	3,679	-0.03%
2022/08/26	3	105.17	3	105.50	104.00	0	3,675	0.00%
2022/08/25	0	0.00	6	104.25	104.50	-6	3,667	-0.16%
2022/08/24	9	103.61	9	103.50	103.50	0	3,688	0.00%
2022/08/23	3	101.83	1	104.00	104.00	2	3,715	0.05%
2022/08/22	6	104.83	0.2	103.81	103.00	5.8	3,725	0.16%
2022/08/19	3	106.33	4	105.25	106.50	-1	3,680	-0.03%
2022/08/18	7	104.14	8	104.25	104.50	-1	3,615	-0.03%
2022/08/17	0	0.00	5	101.88	101.50	-5	3,524	-0.14%
2022/08/16	2	98.50	3	99.27	98.20	-1	3,431	-0.03%
2022/08/15	3	99.53	2	100.50	99.30	1	3,400	0.03%
2022/08/12	9	101.28	5	100.50	100.50	4	3,352	0.12%
2022/08/11	9	96.31	11	99.72	100.00	-2	3,240	-0.06%
2022/08/10	0	0.00	6	93.28	93.50	-6	3,089	-0.19%
2022/08/09	3	87.97	1	89.50	89.80	2	2,983	0.07%
2022/08/08	6	87.77	4	87.33	88.70	2	2,981	0.07%
2022/08/05	0	0.00	2	87.40	87.60	-2	2,962	-0.07%
2022/08/04	1	83.40	3	82.67	83.70	-2	2,938	-0.07%
2022/08/02	3	84.73	0	0.00	85.00	3	2,971	0.10%
2022/08/01	1	87.10	0	0.00	87.20	1	3,018	0.03%
2022/07/29	0	0.00	1	85.90	86.20	-1	3,021	-0.03%
2022/07/28	4	84.78	4	85.73	84.50	0	3,040	0.00%
2022/07/27	2	84.50	3	84.27	85.50	-1	3,062	-0.03%
2022/07/26	3	85.33	4	84.70	84.60	-1	3,093	-0.03%
2022/07/25	1	85.50	1	86.60	86.70	0	3,107	0.00%
2022/07/22	6	87.40	3	88.73	86.30	3	3,126	0.10%
2022/07/21	1	86.70	0	0.00	87.30	1	3,115	0.03%
2022/07/20	0.1	86.47	1	86.10	85.30	-0.9	3,100	-0.03%
2022/07/19	1	84.90	1	84.90	85.10	0	3,122	0.00%
2022/07/18	3	84.23	4	84.13	84.90	-1	3,139	-0.03%
2022/07/15	3	81.87	10	81.72	84.10	-7	3,123	-0.22%
2022/07/14	4	78.20	1	80.50	80.70	3	3,075	0.10%
2022/07/13	5	82.10	5	82.36	81.70	0	2,987	0.00%
2022/07/12	4	82.85	0	0.00	81.50	4	2,915	0.14%
2022/07/11	0	0.00	1	84.50	84.00	-1	2,870	-0.03%
2022/07/08	5	79.40	0	0.00	80.90	5	2,792	0.18%
2022/07/07	0	0.00	1	78.10	78.90	-1	2,741	-0.04%
2022/07/06	3	76.60	0	0.00	75.60	3	2,683	0.11%
2022/07/05	3	77.70	3	78.13	80.40	0	2,618	0.00%
2022/07/04	2	78.60	0	0.00	77.50	2	2,530	0.08%
2022/07/01	0	0.00	3	86.43	81.40	-3	2,407	-0.12%
2022/06/30	0	0.00	8	89.50	90.40	-8	2,245	-0.36%
2022/06/23	2	99.00	0	0.00	99.00	2	2,264	0.09%
2022/06/16	0	0.00	30	111.50	107.00	-30	2,355	-1.27%
2022/06/08	1	114.50	1	112.50	112.50	0	2,685	0.00%
2022/06/07	2	114.50	0	0.00	112.50	2	2,703	0.07%
2022/06/06	0	0.00	20	115.50	114.50	-20	2,715	-0.74%
2022/06/02	41	113.22	21	113.50	113.50	20	2,738	0.73%
2022/05/31	0	0.00	1	111.00	112.00	-1	2,853	-0.04%
2022/05/30	0	0.00	1	109.00	108.50	-1	2,877	-0.03%
2022/05/25	0	0.00	1	103.50	104.00	-1	3,032	-0.03%
2022/05/23	0	0.00	0.2	106.00	105.50	-0.2	3,164	-0.01%
2022/05/17	40	106.00	41	105.52	106.50	-1	3,484	-0.03%
2022/05/13	0	0.00	2	103.50	103.50	-2	3,531	-0.06%
2022/05/11	2	102.50	0	0.00	102.00	2	3,688	0.05%
2022/05/10	2	101.50	0	0.00	103.50	2	3,810	0.05%
2022/05/09	2.2	101.61	1	104.00	101.50	1.2	3,974	0.03%
2022/05/06	0	0.00	1	107.00	108.00	-1	3,982	-0.03%
2022/05/05	3	107.83	0.1	108.50	108.00	2.9	4,117	0.07%
2022/05/04	30	107.17	30	107.00	107.00	0	4,158	0.00%
2022/05/03	0.1	105.00	0	0.00	106.00	0.1	4,234	0.00%
2022/04/28	30	101.33	30	102.17	100.50	0	4,422	0.00%
2022/04/26	4	103.00	0	0.00	101.50	4	4,616	0.09%
2022/04/25	0	0.00	8	102.00	102.00	-8	4,880	-0.16%
2022/04/22	0	0.00	1	108.50	108.00	-1	5,088	-0.02%
2022/04/20	15	112.13	10	111.00	111.00	5	5,380	0.09%
2022/04/08	1	117.00	0	0.00	116.50	1	7,395	0.01%
2022/03/31	1	120.00	1	118.00	118.00	0	7,563	0.00%
2022/03/30	37	120.89	22	121.93	121.00	15	7,530	0.20%
2022/03/29	23	121.80	10	119.95	120.00	13	7,487	0.17%
2022/03/28	3	117.17	1	117.00	117.00	2	7,422	0.03%
2022/03/25	1	118.50	3	120.17	119.00	-2	7,403	-0.03%
2022/03/24	2	116.75	1	117.50	117.50	1	7,320	0.01%
2022/03/22	1	117.00	0	0.00	116.50	1	7,305	0.01%
2022/03/21	0	0.00	1	117.00	117.00	-1	7,313	-0.01%
2022/03/18	6	114.42	0	0.00	114.00	6	7,295	0.08%
2022/03/16	2	116.50	2	115.00	113.50	0	7,203	0.00%
2022/03/07	0	0.00	1	116.00	113.50	-1	7,120	-0.01%
2022/03/04	0	0.00	3	118.83	118.50	-3	7,044	-0.04%
2022/03/03	0	0.00	0.2	121.00	121.50	-0.2	6,998	0.00%
2022/03/02	0.2	116.00	0	0.00	119.00	0.2	6,961	0.00%
2022/03/01	1	117.50	0	0.00	117.00	1	6,929	0.01%
2022/02/25	7	118.57	1	115.50	116.00	6	6,881	0.09%
2022/02/24	0	0.00	10	116.25	117.50	-10	6,871	-0.15%
2022/02/23	2	119.75	0	0.00	121.00	2	6,846	0.03%
2022/02/22	2	119.00	1.5	119.67	119.00	0.5	6,830	0.01%
2022/02/21	6.5	122.17	6	123.00	123.50	0.5	6,770	0.01%
2022/02/18	1	126.00	0	0.00	127.00	1	6,704	0.01%
2022/02/16	0	0.00	1	131.00	130.00	-1	6,893	-0.01%
2022/02/15	1	130.00	0	0.00	128.00	1	7,075	0.01%
2022/02/14	1	130.00	1	129.50	129.50	0	7,435	0.00%
2022/02/11	2	136.25	0	0.00	134.00	2	7,387	0.03%
2022/02/10	3.3	139.55	7	137.07	137.50	-3.7	7,309	-0.05%
2022/02/09	0.5	137.00	4	135.88	139.00	-3.5	7,183	-0.05%
2022/02/08	0.2	133.50	0	0.00	133.00	0.2	7,006	0.00%
2022/02/07	5	133.40	0	0.00	134.00	5	6,961	0.07%
2022/01/26	5	131.00	0	0.00	130.00	5	6,875	0.07%
2022/01/25	6	131.00	1	129.00	129.00	5	6,925	0.07%
2022/01/24	5	130.00	0	0.00	130.50	5	6,927	0.07%
2022/01/21	0	0.00	0.5	134.00	132.50	-0.5	6,883	-0.01%
2022/01/20	0	0.00	2	137.00	137.50	-2	6,946	-0.03%
2022/01/19	2	139.50	1	138.50	137.00	1	6,916	0.01%
2022/01/18	4	139.13	4	140.38	139.00	0	6,853	0.00%
2022/01/17	1	137.00	21	139.93	141.00	-20	6,601	-0.30%
2022/01/14	2	132.25	5	133.50	136.00	-3	6,415	-0.05%
2022/01/13	0	0.00	2	132.00	132.50	-2	6,266	-0.03%
2022/01/11	5.1	135.59	5	133.70	134.50	0.1	6,083	0.00%
2022/01/10	211	136.57	7	136.57	136.50	204	5,920	3.45%	大買/鉅額交易
2022/01/07	5	134.30	7	133.21	133.50	-2	5,443	-0.04%
2022/01/06	2	129.00	16	127.88	133.00	-14	5,078	-0.28%
2022/01/05	7.4	127.61	38.3	128.95	131.00	-30.9	4,843	-0.64%
2022/01/04	1	127.00	3.2	125.53	126.50	-2.2	4,643	-0.05%
2022/01/03	8	127.19	13.4	126.70	124.00	-5.4	4,567	-0.12%
2021/12/30	1	124.00	1	124.00	123.50	0	4,268	0.00%
2021/12/29	0	0.00	2	121.75	122.00	-2	4,210	-0.05%
2021/12/28	1.3	119.12	0	0.00	120.00	1.3	4,177	0.03%
2021/12/27	0	0.00	1	120.00	120.00	-1	4,180	-0.02%
2021/12/24	1	120.50	0	0.00	119.50	1	4,187	0.02%
2021/12/21	0	0.00	0	117.50	118.00	0	4,199	0.00%
2021/12/13	0	0.00	0.2	119.00	118.50	-0.2	4,157	0.00%
2021/12/06	15	121.00	1	120.00	121.00	14	4,030	0.35%
2021/12/02	1	117.50	1	119.00	116.00	0	4,092	0.00%
2021/12/01	11	119.00	0	0.00	118.50	11	4,115	0.27%
2021/11/30	17	119.50	17	119.00	117.50	0	4,150	0.00%
2021/11/26	0	0.00	22	116.25	117.00	-22	4,270	-0.52%
2021/11/24	1	119.50	0	0.00	119.00	1	4,265	0.02%
2021/11/23	4.1	119.67	2.1	121.71	119.00	2	4,270	0.05%
2021/11/22	2	125.50	13	125.00	123.00	-11	4,222	-0.26%
2021/11/19	1	123.00	1	124.00	122.50	0	4,192	0.00%
2021/11/18	2.1	123.21	2	123.25	122.50	0.1	4,185	0.00%
2021/11/17	1.1	122.14	1	123.50	123.00	0.1	4,166	0.00%
2021/11/16	3.1	125.00	0	0.00	124.50	3.1	4,127	0.08%
2021/11/15	2	125.50	26	125.42	126.00	-24	4,032	-0.60%
2021/11/12	6	123.58	4	122.88	121.50	2	3,936	0.05%
2021/11/11	6	119.67	14	120.32	122.00	-8	3,788	-0.21%
2021/11/10	0	0.00	1	112.50	112.00	-1	3,457	-0.03%
2021/11/09	0	112.00	0	0.00	111.00	0	3,511	0.00%
2021/11/08	0	0.00	1	111.50	110.50	-1	3,529	-0.03%
2021/11/05	9	109.94	0	0.00	110.00	9	3,576	0.25%
2021/11/04	1	112.50	0	0.00	111.00	1	3,599	0.03%
2021/11/03	1	111.50	0	0.00	111.50	1	3,626	0.03%
2021/11/02	1	117.50	1	114.50	114.00	0	3,609	0.00%
2021/11/01	5	116.70	3	116.50	115.50	2	3,553	0.06%
2021/10/29	2	112.25	2	112.00	112.00	0	3,691	0.00%
2021/10/28	2.1	112.46	2	109.25	111.50	0.1	3,691	0.00%
2021/10/27	0	0.00	1	106.00	107.00	-1	3,713	-0.03%
2021/10/26	10	105.20	4	104.50	104.50	6	3,798	0.16%
2021/10/25	1	108.50	2	108.75	109.00	-1	3,745	-0.03%
2021/10/22	1	108.50	2	110.75	110.00	-1	3,809	-0.03%
2021/10/20	7	107.50	4	107.38	107.00	3	3,814	0.08%
2021/10/19	2	106.00	0	0.00	107.00	2	3,939	0.05%
2021/10/18	0	0.00	4.3	104.62	106.00	-4.3	3,941	-0.11%
2021/10/15	2	100.00	1	101.50	100.00	1	3,951	0.03%
2021/10/13	1	100.00	1	101.50	100.50	0	4,003	0.00%
2021/10/08	1	106.00	5	105.00	105.50	-4	4,160	-0.10%
2021/10/06	0.1	101.50	0	0.00	101.00	0.1	4,322	0.00%
2021/10/05	0	0.00	5	99.20	102.00	-5	4,362	-0.11%
2021/10/04	0	0.00	1	100.00	98.90	-1	4,437	-0.02%
2021/10/01	4	99.33	6	99.18	98.80	-2	4,609	-0.04%
2021/09/30	0	0.00	4	99.55	102.00	-4	4,627	-0.09%
2021/09/29	1	100.50	2	100.50	100.50	-1	4,629	-0.02%
2021/09/28	1	102.50	1	103.00	102.50	0	4,722	0.00%
2021/09/24	2	105.00	0	0.00	105.00	2	4,815	0.04%
2021/09/23	2	105.00	0	0.00	105.00	2	4,886	0.04%
2021/09/17	3	106.00	0	0.00	106.00	3	5,299	0.06%
2021/09/16	5	105.00	1.1	105.55	106.00	3.9	5,464	0.07%
2021/09/10	1	110.00	1	109.50	110.00	0	6,501	0.00%
2021/09/09	1	106.50	1	107.00	106.50	0	6,650	0.00%
2021/09/08	2.1	106.49	3	106.00	106.00	-1	7,162	-0.01%
2021/09/07	6.2	110.59	2	110.75	110.00	4.2	7,208	0.06%
2021/09/06	4.2	110.19	12	111.50	108.50	-7.8	7,176	-0.11%
2021/09/03	2	113.75	1	114.00	112.50	1	7,164	0.01%
2021/09/02	28	112.98	8	112.56	112.50	20	7,164	0.28%
2021/09/01	6	110.17	12	109.46	111.50	-6	7,129	-0.08%
2021/08/31	1.1	106.24	0	0.00	103.50	1.1	7,206	0.01%
2021/08/30	2	107.00	1	105.50	105.50	1	7,350	0.01%
2021/08/26	2	107.25	6	107.42	107.00	-4	7,448	-0.05%
2021/08/25	2	109.50	0	0.00	109.50	2	7,551	0.03%
2021/08/24	1	106.00	3	108.00	108.00	-2	7,838	-0.03%
2021/08/23	2	105.00	0	0.00	106.00	2	7,861	0.03%
2021/08/20	5	100.50	5	102.50	102.00	0	7,914	0.00%
2021/08/19	11	103.23	10	103.25	102.00	1	7,968	0.01%
2021/08/18	8	103.39	1.1	103.32	107.00	6.9	8,134	0.08%
2021/08/17	6	104.00	0	0.00	102.50	6	8,127	0.07%
2021/08/16	3	108.00	1	110.00	109.50	2	8,144	0.02%
2021/08/13	11	111.50	0	0.00	111.00	11	8,097	0.14%
2021/08/12	1	117.50	3	117.33	117.00	-2	8,092	-0.02%
2021/08/11	2	117.75	0	0.00	118.00	2	8,208	0.02%
2021/08/10	3	120.83	0	0.00	120.00	3	8,211	0.04%
2021/08/09	3	121.00	3	123.17	120.00	0	8,233	0.00%
2021/08/06	14.2	123.71	24	123.13	123.00	-9.8	8,216	-0.12%
2021/08/05	6	125.83	5	126.00	126.00	1	8,254	0.01%
2021/08/04	7	128.71	2	126.50	125.50	5	8,356	0.06%
2021/08/03	2	129.75	14	129.86	131.00	-12	8,215	-0.15%
2021/08/02	9	129.06	16	128.38	128.50	-7	8,175	-0.09%
2021/07/30	0	0.00	7	125.86	125.00	-7	8,088	-0.09%
2021/07/28	2	118.00	2	117.00	118.00	0	8,142	0.00%
2021/07/27	1	123.00	0	0.00	122.00	1	8,186	0.01%
2021/07/26	5	124.50	5	125.00	124.50	0	8,215	0.00%
2021/07/23	0	0.00	8	126.25	123.50	-8	8,175	-0.10%
2021/07/22	0	0.00	2	121.50	122.50	-2	8,046	-0.02%
2021/07/21	2	119.00	0	0.00	118.00	2	8,071	0.02%
2021/07/20	3	122.17	0	0.00	120.50	3	8,046	0.04%
2021/07/19	3	125.67	0	0.00	126.00	3	8,033	0.04%
2021/07/16	8	125.88	0	0.00	126.00	8	8,058	0.10%
2021/07/15	1	125.00	8	128.50	125.50	-7	8,200	-0.09%
2021/07/14	0	0.00	1	126.00	127.00	-1	8,309	-0.01%
2021/07/13	8	124.50	4	124.63	123.50	4	8,366	0.05%
2021/07/09	1.1	122.68	0.1	123.00	122.50	1	8,241	0.01%
2021/07/08	5	124.80	2	127.00	127.00	3	8,295	0.04%
2021/07/07	2	122.75	1	122.50	122.00	1	8,212	0.01%
2021/07/06	0	0.00	1	122.00	122.00	-1	8,262	-0.01%
2021/07/05	6	124.08	0	0.00	124.00	6	8,290	0.07%
2021/07/02	2	121.25	1	119.00	121.50	1	8,352	0.01%
2021/07/01	5	118.40	0	0.00	118.50	5	8,579	0.06%
2021/06/30	1	122.00	1	121.00	121.00	0	8,565	0.00%
2021/06/29	4	121.88	2	121.50	121.50	2	8,529	0.02%
2021/06/28	8.1	122.12	5	121.20	121.00	3.1	8,420	0.04%
2021/06/25	18	129.86	11	129.50	127.50	7	8,186	0.09%
2021/06/24	37	135.28	7	134.00	132.50	30	8,043	0.37%
2021/06/23	5	129.50	5	130.30	130.50	0	7,640	0.00%
2021/06/22	14	128.50	14	130.93	128.50	0	7,450	0.00%
2021/06/21	10	128.50	3	131.00	127.50	7	7,311	0.10%
2021/06/18	40	127.60	18	129.03	127.50	22	7,157	0.31%
2021/06/17	7	127.86	21	128.40	128.50	-14	7,071	-0.20%
2021/06/16	1	122.50	1	121.00	122.50	0	6,686	0.00%
2021/06/15	1	118.00	1	121.50	121.00	0	6,730	0.00%
2021/06/11	7	120.50	8	122.94	120.50	-1	6,792	-0.01%
2021/06/10	2	124.00	0	0.00	122.00	2	6,833	0.03%
2021/06/08	6.1	125.32	6.3	125.47	123.50	-0.2	6,828	0.00%
2021/06/07	0	0.00	5	121.50	125.00	-5	6,699	-0.07%
2021/06/04	0	0.00	12	119.83	120.00	-12	6,581	-0.18%
2021/06/03	2	122.25	0	0.00	122.00	2	6,698	0.03%
2021/06/02	7	120.50	6	119.50	121.00	1	6,697	0.01%
2021/06/01	10	125.85	6	125.33	121.50	4	6,701	0.06%
2021/05/31	1	118.00	0	0.00	119.00	1	6,484	0.02%
2021/05/28	13	117.50	14	118.00	117.50	-1	6,506	-0.02%
2021/05/27	1	116.00	1	117.50	116.00	0	6,455	0.00%
2021/05/26	11	116.45	16	116.75	117.00	-5	6,384	-0.08%
2021/05/25	9	112.33	0	0.00	112.50	9	6,244	0.14%
2021/05/24	5	110.00	0.1	112.00	111.50	5	6,239	0.08%
2021/05/20	1	105.00	0	0.00	103.00	1	6,236	0.02%
2021/05/19	2	107.00	1.1	108.77	108.00	0.9	6,218	0.01%
2021/05/18	0	0.00	2	100.00	102.00	-2	6,172	-0.03%
2021/05/17	0.1	93.50	0	0.00	93.50	0.1	6,196	0.00%
2021/05/14	1	99.90	0	0.00	98.70	1	6,211	0.02%
2021/05/13	1.2	98.32	21	93.70	97.70	-19.9	6,207	-0.32%
2021/05/12	6	102.08	5	96.94	97.30	1	6,162	0.02%
2021/05/11	4	106.75	1	106.00	105.50	3	6,169	0.05%
2021/05/10	4	114.88	7	114.00	114.00	-3	6,129	-0.05%
2021/05/07	25	117.28	21	115.86	118.00	4	6,122	0.07%
2021/05/06	2	112.50	4	111.50	112.00	-2	6,037	-0.03%
2021/05/05	7	111.07	1	108.00	107.00	6	5,954	0.10%
2021/05/04	7	106.29	1.2	106.92	107.00	5.8	5,847	0.10%
2021/05/03	4	111.88	0	0.00	110.50	4	5,799	0.07%
2021/04/29	1	116.00	4	116.13	116.00	-3	5,796	-0.05%
2021/04/28	2	113.75	0	0.00	115.00	2	5,791	0.03%
2021/04/27	9.2	114.29	0	0.00	114.50	9.2	5,820	0.16%
2021/04/26	1	118.50	0	117.50	118.00	1	5,753	0.02%
2021/04/23	0	0.00	1	118.50	118.00	-1	5,735	-0.02%
2021/04/22	4	118.25	0	0.00	116.50	4	5,729	0.07%
2021/04/21	11	118.27	15	118.00	117.00	-4	5,690	-0.07%
2021/04/20	15.2	126.10	19	125.76	122.50	-3.8	5,526	-0.07%
2021/04/19	6	121.50	9	123.28	123.50	-3	5,329	-0.06%
2021/04/16	10	117.90	0	0.00	117.50	10	5,203	0.19%
2021/04/15	1	117.50	1	117.50	117.50	0	5,313	0.00%
2021/04/14	5	115.40	2.1	117.81	117.00	2.9	5,388	0.05%
2021/04/13	6.1	114.27	0	0.00	113.00	6.1	5,436	0.11%
2021/04/12	13	119.58	4	118.50	118.00	9	5,490	0.16%
2021/04/09	3	122.83	12	121.50	121.50	-9	5,700	-0.16%
2021/04/08	5	125.10	5	125.20	124.00	0	5,746	0.00%
2021/04/07	13	123.50	25	124.10	125.50	-12	5,607	-0.21%
2021/04/06	2	118.50	10.2	117.67	118.50	-8.2	5,365	-0.15%
2021/04/01	1	114.01	1	114.50	115.00	0	5,345	0.00%
2021/03/31	2	116.50	3	119.16	117.00	-1	5,309	-0.02%
2021/03/30	2	117.25	1	118.00	118.00	1	5,295	0.02%
2021/03/29	4	117.63	3	117.33	117.00	1	5,342	0.02%
2021/03/26	3	115.33	0	0.00	117.00	3	5,360	0.06%
2021/03/25	3	114.17	0	0.00	114.50	3	5,354	0.06%
2021/03/24	0.1	114.50	0	0.00	115.00	0.1	5,348	0.00%
2021/03/23	0.1	116.11	0	0.00	116.00	0.1	5,345	0.00%
2021/03/22	16.1	120.62	10	119.00	118.50	6	5,314	0.11%
2021/03/19	1	118.50	0	0.00	120.50	1	5,278	0.02%
2021/03/17	6	117.25	8	118.50	118.50	-2	5,196	-0.04%
2021/03/15	0	114.00	1.2	112.46	113.00	-1.2	5,095	-0.02%
2021/03/11	1	109.00	0	0.00	110.00	1	5,170	0.02%
2021/03/10	10	107.50	1	107.50	107.50	9	5,255	0.17%
2021/03/09	3.2	103.23	0	0.00	103.50	3.2	5,374	0.06%
2021/03/08	2.1	111.77	1	114.00	109.00	1.1	5,444	0.02%
2021/03/05	3	113.17	5	111.50	113.50	-2	5,425	-0.04%
2021/03/04	0	0.00	0.2	113.00	112.50	-0.2	5,420	0.00%
2021/02/26	2	115.75	0	0.00	116.50	2	5,440	0.04%
2021/02/25	4	115.88	0	0.00	115.50	4	5,503	0.07%
2021/02/24	3	117.17	0	0.00	117.00	3	5,618	0.05%
2021/02/23	12	118.83	0	0.00	119.00	12	5,604	0.21%
2021/02/22	3	120.67	0	0.00	120.50	3	5,616	0.05%
2021/02/19	7	119.36	1	120.50	122.00	6	5,704	0.11%
2021/02/18	2	116.25	1	118.50	119.50	1	5,716	0.02%
2021/02/17	3	118.00	0	0.00	118.50	3	5,699	0.05%
2021/02/05	18	123.14	21	120.79	121.00	-3	5,671	-0.05%
2021/02/04	2	123.75	0	0.00	124.50	2	5,672	0.04%
2021/02/03	14	125.57	12	126.00	126.00	2	5,729	0.03%
2021/02/02	6	128.92	2	129.75	125.50	4	5,873	0.07%
2021/02/01	0	0.00	8	126.38	127.50	-8	5,802	-0.14%
2021/01/29	4	126.38	3	125.83	124.50	1	5,839	0.02%
2021/01/28	0	0.00	1	126.00	125.50	-1	6,007	-0.02%
2021/01/26	3	124.00	1	123.50	124.00	2	6,329	0.03%
2021/01/25	1	129.00	1	129.50	127.50	0	6,517	0.00%
2021/01/22	0	0.00	5.7	126.26	127.00	-5.7	6,545	-0.09%
2021/01/21	2.1	123.48	1	124.00	122.50	1.1	6,574	0.02%
2021/01/20	1	122.50	2	123.25	122.50	-1	6,663	-0.02%
2021/01/19	1	123.50	1	125.00	122.00	0	6,615	0.00%
2021/01/18	0.1	120.00	0	0.00	123.00	0.1	6,655	0.00%
2021/01/15	1.1	122.95	2.1	121.69	122.00	-1	6,674	-0.01%
2021/01/14	0	0.00	2	125.25	125.50	-2	6,650	-0.03%
2021/01/13	2.1	123.76	5	124.10	124.00	-3	6,665	-0.04%
2021/01/12	12.1	122.05	1	122.00	121.50	11.1	6,712	0.17%
2021/01/11	22.1	123.32	23	124.61	124.50	-0.9	6,724	-0.01%
2021/01/08	3.2	124.39	13	123.42	123.50	-9.9	6,696	-0.15%
2021/01/07	6.1	129.00	0	0.00	128.50	6.1	6,583	0.09%
2021/01/06	18	136.25	18	132.14	131.00	0	6,497	0.00%
2021/01/05	19	134.16	18	133.11	134.50	1	6,302	0.02%
2021/01/04	9	134.11	13	132.50	138.00	-4	6,198	-0.06%
2020/12/31	0	0.00	8.4	128.82	129.00	-8.4	5,903	-0.14%
2020/12/30	2.1	124.76	0	0.00	125.00	2.1	5,794	0.04%
2020/12/29	6.1	125.32	0	0.00	125.00	6.1	5,794	0.11%
2020/12/28	17	125.91	6	125.67	126.50	11	5,784	0.19%
2020/12/25	2.1	123.79	0	0.00	123.00	2.1	5,836	0.04%
2020/12/24	1.1	125.00	0	0.00	124.00	1.1	5,879	0.02%
2020/12/23	0	0.00	1	125.50	125.50	-1	5,929	-0.02%
2020/12/22	0	0.00	1	126.00	122.00	-1	5,968	-0.02%
2020/12/21	2	121.75	0	0.00	122.50	2	6,068	0.03%
2020/12/16	1.1	124.59	1	125.00	125.50	0.1	6,325	0.00%
2020/12/14	0	0.00	1	123.00	123.00	-1	6,318	-0.02%
2020/12/11	3	120.33	21	120.71	121.50	-18	6,331	-0.28%
2020/12/10	1	126.50	0	0.00	128.50	1	6,286	0.02%
2020/12/09	2	128.25	2	129.50	128.00	0	6,300	0.00%
2020/12/08	1	128.00	0	0.00	127.50	1	6,282	0.02%
2020/12/07	36	127.26	34	127.43	126.50	2	6,300	0.03%
2020/12/04	3	130.33	3	131.50	131.50	0	6,201	0.00%
2020/12/03	2	129.25	15	129.73	128.50	-13	6,161	-0.21%
2020/12/02	4	128.50	32	128.63	129.50	-28	6,071	-0.46%
2020/12/01	0	0.00	2	123.50	124.00	-2	5,958	-0.03%
2020/11/30	27	123.83	1	125.50	122.00	26	5,956	0.44%
2020/11/27	2	121.00	1	122.00	121.50	1	5,926	0.02%
2020/11/26	0	0.00	2	117.75	118.50	-2	5,973	-0.03%
2020/11/25	14	115.07	12	119.00	115.00	2	5,985	0.03%
2020/11/24	8	118.69	5	121.50	118.50	3	5,963	0.05%
2020/11/23	0	0.00	4	121.88	121.00	-4	5,936	-0.07%
2020/11/20	1	117.50	0	0.00	118.00	1	5,872	0.02%
2020/11/19	40	117.13	24	117.73	118.00	16	5,907	0.27%
2020/11/18	29	118.28	31	116.90	116.50	-2	5,959	-0.03%
2020/11/17	4	116.13	6	116.42	115.50	-2	5,992	-0.03%
2020/11/16	0	0.00	2	116.50	116.50	-2	6,150	-0.03%
2020/11/13	8	115.00	9	113.67	115.00	-1	6,150	-0.02%
2020/11/12	3	114.33	3	113.00	113.00	0	6,165	0.00%
2020/11/11	3	112.67	3	113.83	113.50	0	6,200	0.00%
2020/11/10	18	111.50	27	112.41	111.50	-9	6,229	-0.14%
2020/11/06	3	109.17	0	0.00	109.00	3	6,121	0.05%
2020/11/05	8	109.56	2	109.25	109.50	6	6,125	0.10%
2020/11/04	0	0.00	3	105.33	107.00	-3	6,024	-0.05%
2020/11/03	27	103.00	5	105.50	102.50	22	6,051	0.36%
2020/11/02	1	100.00	3	99.97	103.00	-2	6,219	-0.03%
2020/10/30	3	95.00	0	0.00	94.00	3	6,125	0.05%
2020/10/29	3	97.57	3	98.47	98.20	0	6,200	0.00%
2020/10/28	2	102.50	2	106.25	102.00	0	6,242	0.00%
2020/10/27	1	101.50	0	0.00	103.50	1	6,455	0.02%
2020/10/26	2	104.25	0	0.00	102.50	2	6,551	0.03%
2020/10/23	0	0.00	2	105.75	106.00	-2	6,653	-0.03%
2020/10/21	0	0.00	1	104.50	104.00	-1	7,232	-0.01%
2020/10/20	2	103.25	0	0.00	104.00	2	7,524	0.03%
2020/10/19	1	105.00	1	104.50	105.00	0	7,543	0.00%
2020/10/16	1	102.50	1	101.50	100.00	0	7,669	0.00%
2020/10/15	1	100.50	2	100.00	101.00	-1	7,813	-0.01%
2020/09/30	1	102.50	2	102.50	104.00	-1	8,985	-0.01%
2020/09/29	1	100.50	0	0.00	100.00	1	9,062	0.01%
2020/09/28	2	101.75	6	102.83	104.00	-4	9,246	-0.04%
2020/09/24	2	106.50	0	0.00	104.50	2	9,360	0.02%
2020/09/23	2	110.75	0	0.00	110.50	2	9,338	0.02%
2020/09/22	6	114.42	0	0.00	113.50	6	9,371	0.06%
2020/09/21	9	119.50	0	0.00	119.00	9	9,553	0.09%
2020/09/18	6	123.50	10	122.75	124.00	-4	9,579	-0.04%
2020/09/17	0	0.00	1	122.00	121.00	-1	9,684	-0.01%
2020/09/16	18	120.58	10	123.50	120.00	8	9,909	0.08%
2020/09/15	0	0.00	3	123.00	122.00	-3	10,093	-0.03%
2020/09/14	0	0.00	2	123.00	123.50	-2	10,728	-0.02%
2020/09/11	3	118.00	1.2	119.42	119.50	1.8	11,096	0.02%
2020/09/09	1	117.00	6	116.33	119.50	-5	11,181	-0.04%
2020/09/08	2	120.00	1	121.50	118.00	1	11,265	0.01%
2020/09/07	4	120.88	5	120.00	119.50	-1	11,292	-0.01%
2020/09/04	3	122.17	4	120.50	123.50	-1	11,363	-0.01%
2020/09/03	1	121.50	4	121.75	120.50	-3	11,330	-0.03%
2020/09/02	3	120.83	2	120.75	119.50	1	11,524	0.01%
2020/09/01	11	116.18	13	116.31	119.50	-2	11,532	-0.02%
2020/08/31	1	118.00	0	0.00	119.00	1	11,530	0.01%
2020/08/28	3	119.00	10	120.75	119.50	-7	11,875	-0.06%
2020/08/27	10	119.85	12	121.79	120.00	-2	11,921	-0.02%
2020/08/26	26	120.52	13	120.50	121.00	13	12,008	0.11%
2020/08/25	3	124.17	12	125.83	124.50	-9	12,059	-0.07%
2020/08/24	1	121.50	2	121.75	122.50	-1	12,159	-0.01%
2020/08/21	46	119.11	32	120.00	119.00	14	12,257	0.11%
2020/08/20	16	122.28	0	0.00	119.00	16	12,317	0.13%
2020/08/19	7	132.36	1	132.00	132.00	6	12,401	0.05%
2020/08/18	2	136.00	0	0.00	135.00	2	12,520	0.02%
2020/08/17	1	136.50	2	136.50	136.50	-1	12,700	-0.01%
2020/08/14	2	135.00	13	135.00	135.50	-11	12,986	-0.08%
2020/08/13	2	131.50	2	135.00	130.50	0	13,286	0.00%
2020/08/12	1	129.50	1	129.50	131.50	0	13,554	0.00%
2020/08/11	10	130.95	2	133.50	130.50	8	13,753	0.06%
2020/08/10	5	134.20	4	134.00	132.50	1	14,005	0.01%
2020/08/07	3	140.00	1	142.00	138.00	2	14,014	0.01%
2020/08/06	11	142.14	6	141.92	141.00	5	14,069	0.04%
2020/08/05	3	132.50	2	132.00	132.00	1	13,832	0.01%
2020/08/04	1	133.00	3	133.50	135.50	-2	13,875	-0.01%
2020/08/03	3	130.83	12	131.50	129.00	-9	14,105	-0.06%
2020/07/31	26	131.29	21	128.36	134.50	5	14,435	0.03%
2020/07/30	7	124.43	2	124.50	124.50	5	14,296	0.03%
2020/07/29	1	127.50	6	124.67	124.00	-5	14,243	-0.04%
2020/07/28	9	129.28	10	128.20	127.50	-1	14,123	-0.01%
2020/07/27	3	127.17	12.2	131.54	126.50	-9.2	13,939	-0.07%
2020/07/24	28	139.77	3	136.83	134.50	25	13,648	0.18%
2020/07/23	3	147.33	5	149.70	148.50	-2	13,462	-0.01%
2020/07/22	10	148.40	7	148.57	146.50	3	13,540	0.02%
2020/07/21	26	145.29	24	146.13	145.00	2	13,434	0.01%
2020/07/20	13	142.88	14	143.96	147.00	-1	13,443	-0.01%
2020/07/17	4	138.38	6	141.00	140.50	-2	13,369	-0.01%
2020/07/16	1	139.50	4	137.13	135.50	-3	13,413	-0.02%
2020/07/15	8	142.31	13	140.92	138.50	-5	13,521	-0.04%
2020/07/14	14	148.71	6	145.33	143.00	8	13,658	0.06%
2020/07/13	3	144.50	3	144.33	142.50	0	13,714	0.00%
2020/07/10	2	139.25	1	139.00	139.00	1	13,873	0.01%
2020/07/09	14	143.36	21	140.55	144.00	-7	14,044	-0.05%
2020/07/08	7	136.36	26	138.96	138.50	-19	14,086	-0.13%
2020/07/07	20	139.95	10	138.40	135.50	10	14,123	0.07%
2020/07/06	3	131.17	3	133.17	141.50	0	14,040	0.00%
2020/07/03	1	131.00	1	129.50	129.50	0	14,054	0.00%
2020/07/02	3	129.50	7	128.86	129.00	-4	14,219	-0.03%
2020/07/01	6	131.58	8	130.94	129.50	-2	14,228	-0.01%
2020/06/30	5	129.30	4	131.13	130.00	1	14,122	0.01%
2020/06/29	4	127.38	3	126.17	125.00	1	13,947	0.01%
2020/06/24	5	130.50	1	130.00	130.00	4	13,953	0.03%
2020/06/23	16	130.75	20	127.73	131.50	-4	14,096	-0.03%
2020/06/22	13	126.27	4	127.38	126.00	9	14,008	0.06%
2020/06/19	24	128.35	43	128.20	124.50	-19	13,904	-0.14%
2020/06/18	11	118.55	23	120.61	125.50	-12	13,283	-0.09%
2020/06/17	6	115.08	3	114.50	114.50	3	12,929	0.02%
2020/06/16	3	115.83	3	115.83	115.00	0	13,007	0.00%
2020/06/15	8	115.25	129	117.95	113.50	-121	12,999	-0.93%	大賣/鉅額交易
2020/06/12	2	114.50	4	115.13	117.00	-2	12,974	-0.02%
2020/06/11	19	120.24	1	121.50	116.50	18	12,975	0.14%
2020/06/10	2	119.75	1	120.00	117.50	1	12,897	0.01%
2020/06/09	2	124.25	5	123.50	119.00	-3	12,922	-0.02%
2020/06/08	7	121.14	11	119.27	119.00	-4	12,756	-0.03%
2020/06/05	11	119.91	13	120.27	120.00	-2	12,754	-0.02%
2020/06/04	34	118.78	28	120.57	120.00	6	12,691	0.05%
2020/06/03	3	114.00	4	114.63	114.00	-1	12,381	-0.01%
2020/06/02	7	116.00	3	115.67	112.50	4	12,366	0.03%
2020/06/01	15	116.50	14	115.43	113.00	1	12,409	0.01%
2020/05/29	6	111.92	61	111.70	114.50	-55	12,404	-0.44%
2020/05/28	22	115.52	30	115.17	114.00	-8	12,423	-0.06%
2020/05/27	32	119.72	1	116.50	116.50	31	12,381	0.25%
2020/05/26	74	121.93	67	117.34	123.50	7	12,251	0.06%
2020/05/25	17	119.97	2	119.25	119.00	15	12,106	0.12%
2020/05/22	14	122.75	23	121.26	116.50	-9	11,952	-0.08%
2020/05/21	3	121.33	13	122.65	124.00	-10	11,722	-0.09%
2020/05/20	16	116.94	9	115.06	117.00	7	11,378	0.06%
2020/05/19	52	108.46	71	105.17	110.00	-19	11,042	-0.17%
2020/05/18	25	104.96	16	102.94	103.00	9	10,809	0.08%
2020/05/15	42	100.39	4	102.38	105.00	38	10,827	0.35%
2020/05/14	6	99.17	27	97.19	96.50	-21	10,511	-0.20%
2020/05/13	6	99.28	1	98.00	98.40	5	10,449	0.05%
2020/05/12	2	102.00	0	0.00	104.00	2	10,347	0.02%
2020/05/11	15	104.73	4	102.50	101.00	11	10,300	0.11%
2020/05/08	122	102.37	4	100.98	100.50	118	10,162	1.16%	大買/鉅額交易
2020/05/07	4	98.58	14	99.74	101.50	-10	9,789	-0.10%
2020/05/06	1	92.70	17	92.48	92.70	-16	9,386	-0.17%
2020/05/05	1	88.70	0	0.00	88.60	1	9,305	0.01%
2020/05/04	0	0.00	1	87.80	89.00	-1	9,311	-0.01%
2020/04/30	7	90.50	7	91.80	90.50	0	9,313	0.00%
2020/04/29	2	90.60	1	90.40	90.30	1	9,302	0.01%
2020/04/28	14	90.35	12	90.31	90.00	2	9,320	0.02%
2020/04/27	8	91.45	10.1	89.73	92.00	-2.1	9,225	-0.02%
2020/04/24	0	0.00	1	88.50	88.00	-1	9,086	-0.01%
2020/04/23	1	88.10	7	88.90	87.70	-6	9,035	-0.07%
2020/04/22	2	88.10	2	87.65	88.70	0	8,902	0.00%
2020/04/21	23	89.82	14	89.16	89.20	9	8,804	0.10%
2020/04/20	9	90.44	11	90.24	90.20	-2	8,661	-0.02%
2020/04/17	23	90.29	38	91.14	87.30	-15	8,547	-0.18%
2020/04/16	33	88.25	4	88.20	86.50	29	8,339	0.35%
2020/04/15	11	88.19	9	88.41	84.50	2	8,184	0.02%
2020/04/14	5	81.80	48	82.90	86.00	-43	7,972	-0.54%
2020/04/13	22	79.59	9	78.56	78.20	13	7,791	0.17%
2020/04/10	7	76.96	2	76.00	76.00	5	7,578	0.07%
2020/04/09	2	78.35	0	0.00	76.00	2	7,619	0.03%
2020/04/08	29	79.68	1	79.60	77.70	28	7,540	0.37%
2020/04/07	4	77.05	6	77.67	78.70	-2	7,374	-0.03%
2020/04/06	2	70.40	6	70.80	73.90	-4	7,322	-0.05%
2020/04/01	2	70.30	2	70.35	71.00	0	7,290	0.00%
2020/03/31	4	70.55	2	70.90	69.10	2	7,274	0.03%
2020/03/30	3	69.20	3	67.63	69.50	0	7,220	0.00%
2020/03/27	5	72.28	8	74.04	69.20	-3	7,209	-0.04%
2020/03/26	4	69.45	3	68.33	71.00	1	7,219	0.01%
2020/03/24	1	61.10	1	63.10	63.20	0	7,195	0.00%
2020/03/23	0	0.00	1	52.20	57.50	-1	7,182	-0.01%
2020/03/20	8	58.91	4	58.50	57.30	4	7,242	0.06%
2020/03/19	1	56.00	2	55.95	55.30	-1	7,162	-0.01%
2020/03/18	1	66.70	2	63.85	61.40	-1	7,198	-0.01%
2020/03/17	2	66.55	0	0.00	64.80	2	7,168	0.03%
2020/03/13	1	73.20	0	0.00	75.80	1	7,254	0.01%
2020/03/12	0	0.00	2	85.80	81.10	-2	7,460	-0.03%
2020/03/11	1	91.90	0	0.00	90.00	1	7,486	0.01%
2020/03/09	2	90.95	1	90.10	87.30	1	7,609	0.01%
2020/03/06	0	0.00	2	93.50	92.30	-2	7,687	-0.03%
2020/03/05	2	93.80	1	96.40	92.10	1	7,712	0.01%
2020/03/04	9	94.87	2	96.55	93.10	7	7,659	0.09%
2020/03/03	1	97.20	3	93.30	97.00	-2	7,837	-0.03%
2020/03/02	3	90.93	0	0.00	88.80	3	7,769	0.04%
2020/02/26	2	97.65	2	96.60	96.50	0	8,113	0.00%
2020/02/25	1	104.00	0	0.00	104.00	1	8,522	0.01%
2020/02/21	0	0.00	3	104.83	105.50	-3	9,085	-0.03%
2020/02/20	4	111.00	3	109.00	108.00	1	9,142	0.01%
2020/02/19	5	110.10	2	110.75	110.50	3	9,216	0.03%
2020/02/18	4	109.00	3	109.17	109.00	1	9,281	0.01%
2020/02/17	1	103.50	3	102.67	103.00	-2	9,100	-0.02%
2020/02/14	0	0.00	1	102.00	101.50	-1	9,128	-0.01%
2020/02/13	1	100.50	1	99.70	102.00	0	9,198	0.00%
2020/02/11	1	96.80	0	0.00	97.60	1	9,096	0.01%
2020/02/10	2	93.60	1	92.90	95.50	1	9,235	0.01%
2020/02/07	0	0.00	2	95.90	96.00	-2	9,349	-0.02%
2020/02/06	3	97.03	3	97.10	97.10	0	9,485	0.00%
2020/02/05	2	98.40	0	0.00	99.00	2	9,511	0.02%
2020/02/04	2	98.75	0	0.00	100.00	2	9,683	0.02%
2020/01/31	5	98.00	0	0.00	99.80	5	10,004	0.05%
2020/01/20	1	116.50	0	0.00	114.50	1	10,612	0.01%
2020/01/17	2	115.00	0	0.00	113.00	2	11,359	0.02%
2020/01/15	0	0.00	1	118.00	116.00	-1	12,587	-0.01%
2020/01/14	1	119.00	3	118.83	118.00	-2	12,688	-0.02%
2020/01/13	1	115.50	3	116.50	116.50	-2	12,599	-0.02%
2020/01/10	2	114.00	0	0.00	112.00	2	12,586	0.02%
2020/01/09	0	0.00	2	111.75	112.50	-2	12,537	-0.02%
2020/01/07	5	115.60	3	115.67	113.50	2	12,440	0.02%
2020/01/06	7	123.21	8	123.19	121.00	-1	12,421	-0.01%
2020/01/03	22	122.48	23	122.20	121.00	-1	12,397	-0.01%
2019/12/31	5	115.00	4	116.25	117.00	1	12,227	0.01%
2019/12/30	3	115.67	6	114.83	115.50	-3	12,238	-0.02%
2019/12/27	1	111.00	2	111.75	111.50	-1	12,064	-0.01%
2019/12/26	1	109.00	1	110.00	108.50	0	12,027	0.00%
2019/12/25	0	0.00	5	107.50	108.00	-5	12,041	-0.04%
2019/12/24	0	0.00	1	109.00	109.00	-1	12,099	-0.01%
2019/12/23	31	106.56	24	108.04	107.50	7	12,070	0.06%
2019/12/20	10	117.00	8.2	114.73	113.00	1.8	11,808	0.01%
2019/12/19	6	116.25	8	115.31	117.50	-2	11,763	-0.02%
2019/12/18	3	113.83	0	0.00	112.50	3	11,718	0.03%
2019/12/17	1	115.00	5	116.80	117.50	-4	11,857	-0.03%
2019/12/10	0	0.00	4	109.88	112.50	-4	11,987	-0.03%
2019/12/09	4	115.50	3	120.00	108.00	1	11,842	0.01%
2019/12/06	3	112.33	1	114.00	116.00	2	11,650	0.02%
2019/12/05	3	113.50	0	0.00	113.00	3	11,643	0.03%
2019/11/29	21	111.19	22	112.45	111.00	-1	11,693	-0.01%
2019/11/28	5	115.40	3	117.67	112.00	2	11,640	0.02%
2019/11/27	3	114.17	5	113.90	113.00	-2	11,496	-0.02%
2019/11/26	4	112.88	2	110.25	114.50	2	11,571	0.02%
2019/11/25	6	112.92	6	111.50	112.50	0	11,565	0.00%
2019/11/22	6	104.42	8	108.31	110.00	-2	11,392	-0.02%
2019/11/21	3	98.60	28	99.21	103.50	-25	11,252	-0.22%
2019/11/20	0	0.00	6	99.40	94.30	-6	11,440	-0.05%
2019/11/19	3	96.17	2	97.80	97.70	1	11,547	0.01%
2019/11/18	1	94.30	3	96.37	97.20	-2	11,499	-0.02%
2019/11/15	7	95.64	0	0.00	93.40	7	11,470	0.06%
2019/11/14	4	93.18	4	93.90	96.00	0	11,598	0.00%
2019/11/13	1	93.60	1	93.90	94.50	0	11,591	0.00%
2019/11/12	12	94.24	1	95.80	93.00	11	11,834	0.09%
2019/11/08	1	95.50	1	95.20	94.80	0	12,185	0.00%
2019/11/07	4	96.83	0	0.00	94.00	4	12,217	0.03%
2019/11/05	24	97.81	15	97.73	97.50	9	12,079	0.07%
2019/11/04	21	101.48	23	100.52	101.50	-2	11,944	-0.02%
2019/11/01	3	99.17	4	101.15	99.10	-1	11,866	-0.01%
2019/10/31	6	98.78	3	99.70	99.50	3	11,760	0.03%
2019/10/30	35	100.21	65	98.93	100.50	-30	11,680	-0.26%
2019/10/29	19	97.62	4	97.83	97.00	15	11,515	0.13%
2019/10/28	11	96.52	8	95.60	96.10	3	11,397	0.03%
2019/10/25	30	93.50	24	95.31	96.80	6	11,426	0.05%
2019/10/24	56	87.54	69.2	85.45	89.10	-13.2	10,783	-0.12%
2019/10/23	22	81.52	30	80.69	81.00	-8	10,243	-0.08%
2019/10/22	0	0.00	3	75.80	76.80	-3	9,768	-0.03%
2019/10/21	3	74.70	3	74.80	74.70	0	10,005	0.00%
2019/10/18	0	0.00	1	74.70	73.80	-1	10,075	-0.01%
2019/10/15	5	73.32	0	0.00	73.50	5	10,406	0.05%
2019/10/14	4	73.65	0	0.00	74.00	4	10,542	0.04%
2019/10/08	1	72.50	1	74.10	72.00	0	10,693	0.00%
2019/10/04	1	74.40	0	0.00	73.30	1	11,180	0.01%
2019/10/03	5	74.50	1	74.50	74.70	4	11,371	0.04%
2019/09/27	9	74.62	6	75.20	73.50	3	11,768	0.03%
2019/09/26	21	76.40	6	76.90	75.80	15	11,685	0.13%
2019/09/25	6	76.98	8	77.58	77.10	-2	11,670	-0.02%
2019/09/24	7	77.90	17	78.55	77.30	-10	11,763	-0.09%
2019/09/23	9	79.27	8	78.30	79.30	1	11,736	0.01%
2019/09/20	16	79.55	6	80.75	78.20	10	11,931	0.08%
2019/09/19	2	78.80	0	0.00	78.90	2	11,853	0.02%
2019/09/18	4	77.80	8	78.51	78.00	-4	11,741	-0.03%
2019/09/17	14	76.29	20	76.23	76.40	-6	11,504	-0.05%
2019/09/16	4	74.33	3	75.27	74.60	1	11,458	0.01%
2019/09/12	8	75.24	1	75.30	75.00	7	11,634	0.06%
2019/09/11	5	74.60	6	74.88	74.60	-1	11,843	-0.01%
2019/09/10	16	74.63	0	0.00	74.30	16	11,880	0.13%
2019/09/09	0	0.00	3	75.30	75.30	-3	11,967	-0.03%
2019/09/06	3	75.47	1	75.30	74.70	2	11,904	0.02%
2019/09/05	10	77.58	9	77.51	77.00	1	11,765	0.01%
2019/09/04	3	75.00	1	76.10	75.30	2	11,511	0.02%
2019/09/03	2	74.60	3	74.97	74.60	-1	11,496	-0.01%
2019/09/02	1	74.60	3	74.83	75.30	-2	11,516	-0.02%
2019/08/30	6	74.92	2	76.80	74.40	4	11,497	0.03%
2019/08/29	12	75.81	7	75.66	75.60	5	11,357	0.04%
2019/08/28	4	78.60	4	80.20	77.50	0	11,208	0.00%
2019/08/27	15	82.05	14	82.29	80.60	1	11,077	0.01%
2019/08/26	15	82.09	9	82.67	80.60	6	10,906	0.06%
2019/08/23	35	84.56	39	81.47	86.50	-4	10,601	-0.04%
2019/08/22	3	79.80	15	78.27	78.70	-12	10,158	-0.12%
2019/08/21	28	76.36	22	77.00	76.40	6	9,990	0.06%
2019/08/20	26	76.10	31	76.82	76.00	-5	10,071	-0.05%
2019/08/19	25	76.32	54	76.36	76.40	-29	10,024	-0.29%
2019/08/16	1	74.20	4	74.73	73.50	-3	9,770	-0.03%
2019/08/15	37	74.66	2	75.50	74.00	35	9,800	0.36%
2019/08/14	10	75.90	36	75.99	78.50	-26	9,599	-0.27%
2019/08/13	5	73.00	1	73.60	71.40	4	9,326	0.04%
2019/08/12	1	75.30	0	0.00	75.30	1	9,348	0.01%
2019/08/08	2	73.20	0	0.00	73.00	2	9,393	0.02%
2019/08/07	21	75.26	0	0.00	72.30	21	9,437	0.22%
2019/08/05	11	74.63	10	73.60	73.60	1	9,496	0.01%
2019/08/01	3	78.20	2	78.05	78.30	1	9,504	0.01%
2019/07/31	1	77.20	3	77.13	77.10	-2	9,491	-0.02%
2019/07/30	10	77.70	16	77.34	77.00	-6	9,502	-0.06%
2019/07/29	13	78.65	34	77.08	79.70	-21	9,275	-0.23%
2019/07/26	10	74.70	0	0.00	74.70	10	9,056	0.11%
2019/07/25	2	74.00	2	74.20	73.50	0	9,211	0.00%
2019/07/24	0	0.00	7	71.86	72.30	-7	9,140	-0.08%
2019/07/23	20	76.11	17	77.89	71.40	3	9,094	0.03%
2019/07/22	15	71.90	0	0.00	71.90	15	8,839	0.17%
2019/07/19	11	72.50	12	71.38	72.50	-1	8,902	-0.01%
2019/07/18	4	70.60	0	0.00	70.40	4	8,974	0.04%
2019/07/16	0	0.00	1	73.00	73.00	-1	9,229	-0.01%
2019/07/15	1	72.00	0	71.90	72.00	1	9,369	0.01%
2019/07/12	2	70.70	0	0.00	69.70	2	9,476	0.02%
2019/07/11	9	69.69	9	71.76	72.30	0	9,513	0.00%
2019/07/10	5	70.20	12.2	71.26	70.00	-7.2	9,485	-0.08%
2019/07/09	9	65.61	9	67.03	67.30	0	9,313	0.00%
2019/07/08	16	64.24	45	62.43	64.60	-29	9,122	-0.32%
2019/07/05	35	60.24	0	0.00	60.30	35	9,034	0.39%
2019/07/04	3	59.00	3	59.40	59.00	0	9,140	0.00%
2019/07/03	1	58.80	0	0.00	58.80	1	9,129	0.01%
2019/07/01	0	0.00	3	59.47	59.70	-3	9,365	-0.03%
2019/06/28	34	58.30	34	58.10	58.30	0	9,345	0.00%
2019/06/27	10	58.82	7	58.07	58.00	3	9,301	0.03%
2019/06/26	1	56.70	1	57.10	57.20	0	9,081	0.00%
2019/06/21	0	0.00	3	56.53	55.70	-3	8,942	-0.03%
2019/06/20	0	0.00	7	55.27	56.80	-7	8,911	-0.08%
2019/06/19	6	52.90	7	51.96	53.80	-1	8,762	-0.01%
2019/06/18	0	0.00	2	49.43	49.30	-2	8,615	-0.02%
2019/06/17	2	49.68	0	0.00	49.65	2	8,725	0.02%
2019/06/14	1	51.60	0	0.00	51.60	1	8,769	0.01%
2019/06/13	5	53.56	0	0.00	53.10	5	8,808	0.06%
2019/06/12	1	53.00	0	0.00	53.40	1	8,970	0.01%
2019/06/10	0	0.00	2	53.50	53.90	-2	9,036	-0.02%
2019/06/06	1	52.70	1	52.40	52.30	0	9,038	0.00%
2019/06/05	0	0.00	1	52.10	51.80	-1	9,100	-0.01%
2019/05/30	2	53.30	5	52.34	53.40	-3	9,524	-0.03%
2019/05/29	11	53.64	10	52.40	51.60	1	9,880	0.01%
2019/05/27	5	54.70	5	54.90	54.50	0	10,205	0.00%
2019/05/22	3	58.33	1	60.10	57.30	2	10,728	0.02%
2019/05/21	1	57.70	3	58.53	59.00	-2	10,746	-0.02%
2019/05/20	0	0.00	1	56.10	56.10	-1	10,807	-0.01%
2019/05/17	29	58.36	23	59.99	57.80	6	10,813	0.06%
2019/05/16	3	60.07	5	59.60	58.20	-2	10,805	-0.02%
2019/05/15	7	58.67	5	59.04	59.00	2	10,961	0.02%
2019/05/14	5	56.98	4	57.48	57.60	1	11,067	0.01%
2019/05/10	1	57.60	2	58.60	57.20	-1	11,531	-0.01%
2019/05/09	5	60.54	4	58.10	58.10	1	11,897	0.01%
2019/05/07	1	60.30	2	60.40	60.30	-1	12,176	-0.01%
2019/05/06	7	59.29	7	59.54	58.40	0	12,489	0.00%
2019/05/03	2	60.60	4	61.15	61.70	-2	13,191	-0.02%
2019/05/02	10	61.10	20	61.11	61.00	-10	13,595	-0.07%
2019/04/25	4	59.30	6	59.45	59.10	-2	14,486	-0.01%
2019/04/24	15	58.67	0	0.00	58.20	15	14,376	0.10%
2019/04/23	12	60.38	1	61.00	60.50	11	14,191	0.08%
2019/04/22	2	62.30	5	61.88	63.20	-3	13,925	-0.02%
2019/04/19	18	60.59	30.1	60.01	60.70	-12.1	13,710	-0.09%
2019/04/18	13	57.87	13	57.81	58.20	0	13,489	0.00%
2019/04/17	0	0.00	23	56.37	56.10	-23	13,274	-0.17%
2019/04/15	12	55.28	14	53.93	55.90	-2	13,015	-0.02%
2019/04/12	35	52.43	34	52.42	52.40	1	12,947	0.01%
2019/04/11	7	55.37	15.3	54.67	52.30	-8.3	12,954	-0.06%
2019/04/10	9	53.43	6	52.55	53.70	3	12,825	0.02%
2019/04/09	1	52.10	1	52.20	51.50	0	12,732	0.00%
2019/04/08	0	0.00	7	52.36	52.00	-7	12,803	-0.05%
2019/04/03	4	52.15	12	52.78	51.60	-8	12,808	-0.06%
2019/04/02	8	51.75	10	51.33	51.60	-2	12,697	-0.02%
2019/03/29	0	0.00	3	49.83	49.95	-3	12,660	-0.02%
2019/03/28	1	49.40	0	0.00	49.15	1	13,128	0.01%
2019/03/27	2	49.98	0	0.00	49.80	2	13,191	0.02%
2019/03/26	2	50.20	3	50.57	50.10	-1	13,266	-0.01%
2019/03/25	3	49.65	0	0.00	49.95	3	13,319	0.02%
2019/03/22	11	51.65	0	0.00	51.60	11	13,402	0.08%
2019/03/21	5	52.16	13	52.94	52.40	-8	13,469	-0.06%
2019/03/20	11	52.20	12	50.93	52.20	-1	13,595	-0.01%
2019/03/19	33	51.89	7	51.09	49.95	26	13,462	0.19%
2019/03/18	22	48.86	25	49.65	49.80	-3	13,260	-0.02%
2019/03/15	11	48.62	6	49.02	49.00	5	13,210	0.04%
2019/03/14	1	49.60	6	50.77	49.70	-5	13,078	-0.04%
2019/03/13	8	49.57	8	50.16	50.30	0	13,182	0.00%
2019/03/12	4	50.04	3	49.93	49.55	1	13,176	0.01%
2019/03/11	5	49.78	0	0.00	49.35	5	13,420	0.04%
2019/03/08	3	50.07	0	0.00	50.60	3	13,452	0.02%
2019/03/07	1	52.00	1	52.20	50.50	0	13,434	0.00%
2019/03/06	7	53.27	1	52.00	51.50	6	13,415	0.04%
2019/03/05	10	53.67	7	53.73	54.20	3	13,257	0.02%
2019/03/04	7	54.40	11	53.51	55.50	-4	13,312	-0.03%
2019/02/27	36	51.39	36	51.57	51.40	0	12,885	0.00%
2019/02/26	27	51.16	24	51.27	51.40	3	12,737	0.02%
2019/02/25	0	0.00	0.1	49.55	49.60	-0.1	12,345	0.00%
2019/02/22	7	48.94	10	49.95	48.60	-3	12,298	-0.02%
2019/02/21	5	49.76	11	50.87	50.60	-6	12,262	-0.05%
2019/02/20	14	49.00	19	49.45	49.00	-5	12,080	-0.04%
2019/02/19	13	49.28	3	49.52	49.20	10	12,027	0.08%
2019/02/18	22	48.92	10	50.00	48.65	12	11,934	0.10%
2019/02/15	5	48.85	11	49.00	48.90	-6	11,918	-0.05%
2019/02/14	1	51.80	1	49.45	49.05	0	11,862	0.00%
2019/02/13	8	50.49	0	0.00	49.80	8	11,648	0.07%
2019/02/12	2	49.70	1	50.20	49.70	1	11,521	0.01%
2019/02/11	4	48.79	4	48.75	50.60	0	11,339	0.00%
2019/01/30	2	45.58	9	45.64	46.00	-7	11,067	-0.06%
2019/01/29	1	43.20	13	43.25	43.05	-12	10,767	-0.11%
2019/01/28	13	44.06	1	44.75	43.70	12	10,638	0.11%
2019/01/25	8	44.25	1	45.15	43.30	7	10,669	0.07%
2019/01/24	7	45.39	13	45.58	44.30	-6	10,534	-0.06%
2019/01/23	21	42.55	22	42.84	44.65	-1	9,951	-0.01%
2019/01/22	21	41.83	39.2	41.97	42.35	-18.2	9,846	-0.18%
2019/01/21	26	40.05	6	40.33	41.35	20	9,429	0.21%
2019/01/18	0	0.00	4	37.55	37.60	-4	9,279	-0.04%
2019/01/17	2	36.50	3	37.05	36.50	-1	9,559	-0.01%
2019/01/15	1	36.90	0	0.00	36.90	1	10,197	0.01%
2019/01/14	1	37.00	1	36.80	36.95	0	10,678	0.00%
2019/01/11	1	36.35	0	0.00	36.60	1	10,779	0.01%
2019/01/10	1	36.60	0	0.00	36.45	1	10,893	0.01%
2019/01/09	3	37.45	0	0.00	37.00	3	11,005	0.03%
2019/01/08	1	39.00	0	0.00	37.95	1	11,048	0.01%
2019/01/07	1	38.90	0	0.00	39.00	1	11,267	0.01%
2019/01/03	2	39.00	1	38.60	38.60	1	11,357	0.01%
2019/01/02	0	0.00	6	39.75	38.00	-6	11,452	-0.05%
2018/12/28	21	38.94	18	38.94	38.90	3	11,477	0.03%
2018/12/27	2	38.45	0	0.00	38.40	2	11,562	0.02%
2018/12/26	0	0.00	9	39.27	37.35	-9	11,528	-0.08%
2018/12/25	21	37.90	0	0.00	38.75	21	11,555	0.18%
2018/12/24	6	37.96	2	37.95	38.60	4	11,840	0.03%
2018/12/21	11	38.86	30	38.61	37.60	-19	12,033	-0.16%
2018/12/20	0	0.00	41	37.79	37.90	-41	11,750	-0.35%
2018/12/19	0	0.00	1	37.00	38.00	-1	12,407	-0.01%
2018/12/18	2	36.90	5	36.60	36.10	-3	12,602	-0.02%
2018/12/17	1	38.90	32	38.23	37.30	-31	12,754	-0.24%
2018/12/14	1	37.95	0	0.00	38.00	1	12,727	0.01%
2018/12/13	20	37.23	20	36.98	37.15	0	12,739	0.00%
2018/12/12	6	36.30	4	36.60	36.10	2	12,723	0.02%
2018/12/11	8	35.95	5	35.89	35.70	3	13,076	0.02%
2018/12/07	1	34.95	0	0.00	35.05	1	13,978	0.01%
2018/12/06	0	0.00	13	37.33	34.05	-13	14,042	-0.09%
2018/12/05	2	38.10	4	37.40	37.50	-2	14,081	-0.01%
2018/12/04	55	38.99	35	39.51	38.50	20	14,113	0.14%
2018/12/03	19	37.97	7	37.91	38.00	12	13,929	0.09%
2018/11/30	6	36.75	0	0.00	36.30	6	13,977	0.04%
2018/11/29	21	36.53	15	37.10	36.25	6	14,135	0.04%
2018/11/28	0	0.00	0.5	36.60	36.60	-0.5	14,249	0.00%
2018/11/27	7	36.77	5	37.00	36.55	2	14,571	0.01%
2018/11/23	5	35.90	7	35.77	35.70	-2	14,888	-0.01%
2018/11/22	28	36.41	13	36.34	35.95	15	14,912	0.10%
2018/11/21	1	36.55	6	36.43	36.45	-5	14,938	-0.03%
2018/11/19	6	37.80	24	36.72	37.80	-18	14,780	-0.12%
2018/11/16	0	0.00	7	34.95	34.80	-7	14,501	-0.05%
2018/11/15	8	34.30	1	34.45	34.30	7	14,406	0.05%
2018/11/14	13	35.15	8	35.00	34.00	5	14,326	0.03%
2018/11/13	7	33.20	3	32.40	35.05	4	14,212	0.03%
2018/11/12	8	34.34	5	34.50	34.10	3	14,102	0.02%
2018/11/09	6	34.61	1	35.50	35.50	5	14,002	0.04%
2018/11/08	0	0.00	4	36.78	34.80	-4	13,889	-0.03%
2018/11/07	23	36.20	17	36.13	36.65	6	13,747	0.04%
2018/11/06	2	35.45	0	0.00	35.05	2	13,662	0.01%
2018/11/05	5	36.80	3	36.60	36.60	2	13,506	0.01%
2018/11/02	10	37.00	14	36.28	36.30	-4	13,376	-0.03%
2018/11/01	26	35.63	19	34.72	36.30	7	13,143	0.05%
2018/10/31	9	33.28	18	32.04	33.75	-9	12,878	-0.07%
2018/10/30	79	29.67	71	30.35	30.70	8	12,651	0.06%
2018/10/29	9	32.83	0	0.00	31.35	9	12,228	0.07%
2018/10/26	3	34.42	0	0.00	33.20	3	11,840	0.03%
2018/10/25	2.5	36.74	12	35.99	35.50	-9.5	11,427	-0.08%
2018/10/24	20	39.03	15	38.83	39.40	5	11,058	0.05%
2018/10/23	30	38.31	30	38.53	38.00	0	10,736	0.00%
2018/10/22	28	38.00	9	37.51	37.75	19	10,320	0.18%
2018/10/19	2	35.20	1	35.75	35.50	1	9,808	0.01%
2018/10/18	8	36.40	9	35.62	36.40	-1	9,661	-0.01%
2018/10/17	2	35.70	1	36.35	35.55	1	9,509	0.01%
2018/10/16	0	0.00	2	34.40	34.90	-2	9,299	-0.02%
2018/10/15	13	35.87	9	33.92	33.75	4	9,145	0.04%
2018/10/12	1	33.40	1	33.00	34.65	0	8,841	0.00%
2018/10/11	5	31.50	16	32.29	31.50	-11	8,767	-0.13%
2018/10/09	18	34.21	3	33.55	34.00	15	8,557	0.18%
2018/10/08	1	34.80	2	36.30	33.85	-1	8,362	-0.01%
2018/10/05	1	36.25	162	34.43	37.10	-161	8,143	-1.98%	大賣/鉅額交易
2018/10/03	36	37.83	35	36.96	37.00	1	7,846	0.01%
2018/10/02	27	39.05	109	39.74	37.75	-82	7,676	-1.07%	大賣/
2018/10/01	5	38.92	60	39.17	39.00	-55	7,309	-0.75%
2018/09/28	34	39.92	65	39.65	39.95	-31	7,163	-0.43%
2018/09/27	13	40.09	0	0.00	39.55	13	6,973	0.19%
2018/09/26	128	40.80	26	39.69	39.90	102	6,725	1.52%	大買/鉅額交易
2018/09/25	127	37.74	23	38.68	39.20	104	5,973	1.74%	大買/鉅額交易
2018/09/21	112	35.31	17	35.10	35.65	95	5,648	1.68%	大買/
2018/09/20	11	34.08	13	34.24	34.00	-2	5,402	-0.04%
2018/09/19	2	33.80	50	34.04	33.95	-48	5,267	-0.91%
2018/09/18	36	33.62	3	33.27	33.45	33	5,121	0.64%
2018/09/17	28	36.50	11	35.23	34.80	17	4,920	0.35%
2018/09/14	13	36.18	8.1	34.52	36.50	4.9	4,534	0.11%
2018/09/13	76	36.43	97	35.65	33.60	-21	4,113	-0.51%
2018/09/12	19	34.12	3.5	33.67	34.90	15.5	3,537	0.44%
2018/09/11	13	34.18	13	34.22	34.40	0	3,414	0.00%
2018/09/10	3	34.60	23	33.93	34.45	-20	3,180	-0.63%
2018/09/07	26	35.02	9	34.60	33.95	17	3,074	0.55%
2018/09/06	7	34.11	4	33.88	35.25	3	2,918	0.10%
2018/09/05	4	35.05	3	34.20	34.35	1	2,726	0.04%
2018/09/04	13	34.13	12.4	34.19	34.30	0.6	2,514	0.02%
2018/09/03	15	34.60	16	33.66	34.60	-1	2,271	-0.04%
2018/08/31	81	32.96	80	32.44	33.00	1	1,890	0.05%
2018/08/30	2	30.55	2	30.65	30.75	0	1,418	0.00%
2018/08/28	11	28.30	11	27.85	28.30	0	1,363	0.00%
2018/08/27	12	27.75	16	25.53	27.75	-4	1,314	-0.30%
2018/08/20	2	24.40	0	0.00	24.20	2	1,289	0.16%
2018/08/07	2	26.85	0	0.00	26.75	2	1,367	0.15%
2018/07/31	0	0.00	2	26.75	26.60	-2	1,302	-0.15%
2018/07/19	0	0.00	2	26.00	26.20	-2	1,234	-0.16%
2018/06/28	0	0.00	3	27.40	27.10	-3	1,219	-0.25%
2018/06/25	0	0.00	3	27.20	27.70	-3	1,192	-0.25%
2018/06/15	0	0.00	1	28.00	27.40	-1	1,154	-0.09%
2018/06/14	0	0.00	12	27.78	27.85	-12	1,127	-1.06%
2018/06/13	0	0.00	1	27.90	27.70	-1	1,111	-0.09%
2018/06/12	3	27.25	0	0.00	27.20	3	1,086	0.28%
2018/06/08	0	0.00	2	27.35	27.45	-2	1,066	-0.19%
2018/06/06	15	27.95	17	27.99	27.95	-2	1,009	-0.20%
2018/06/05	4	28.11	2	28.25	27.95	2	979	0.20%
2018/05/29	3	25.75	0	0.00	25.80	3	649	0.46%
2018/05/28	2	25.90	0	0.00	25.90	2	643	0.31%
2018/05/18	0	0.00	2	27.15	27.00	-2	610	-0.33%
2018/05/16	3	25.55	0	0.00	25.50	3	545	0.55%
2018/05/04	0	0.00	10	25.82	25.80	-10	622	-1.61%
2018/05/02	3	26.05	1	26.05	26.25	2	658	0.30%
2018/04/27	0	0.00	2	25.30	25.35	-2	682	-0.29%
2018/04/26	9	25.20	0	0.00	25.20	9	717	1.25%
2018/04/24	1	25.65	0	0.00	25.65	1	731	0.14%
2018/04/23	2	26.10	0	0.00	26.00	2	758	0.26%
2018/04/18	0	0.00	3	27.12	27.00	-3	821	-0.37%
2018/04/16	0	0.00	3	27.15	27.00	-3	838	-0.36%
2018/04/13	1	27.40	0	0.00	27.20	1	866	0.12%
2018/04/11	0	0.00	2	27.55	27.55	-2	954	-0.21%
2018/04/10	3	26.95	0	0.00	26.95	3	969	0.31%
2018/04/09	4	26.95	0	0.00	26.95	4	990	0.40%
2018/03/12	0	0.00	4	29.40	29.40	-4	1,762	-0.23%
2018/03/09	1	29.10	0	0.00	29.00	1	1,870	0.05%
2018/03/06	4	28.40	0	0.00	28.40	4	2,371	0.17%
2018/02/06	0	0.00	4	27.95	27.55	-4	2,646	-0.15%
2018/02/02	1	30.40	0	0.00	30.35	1	2,640	0.04%
2018/01/29	0	0.00	2	31.20	31.15	-2	2,794	-0.07%
2018/01/24	0	0.00	2	31.25	31.45	-2	2,824	-0.07%
2018/01/23	0	0.00	6	31.10	31.05	-6	2,883	-0.21%
2018/01/22	7	31.41	0	0.00	30.80	7	2,935	0.24%
2018/01/18	7	32.79	0	0.00	32.60	7	2,897	0.24%
2018/01/16	0	0.00	4	33.29	33.75	-4	2,864	-0.14%
2018/01/12	6	32.30	0	0.00	32.05	6	2,862	0.21%
2018/01/11	1	32.00	0	0.00	32.10	1	2,848	0.04%
2018/01/10	2	32.00	0	0.00	32.00	2	2,844	0.07%
2018/01/08	3	32.72	0	0.00	32.00	3	2,809	0.11%
2018/01/05	0	0.00	1	34.40	34.40	-1	2,745	-0.04%
2018/01/04	2	34.50	0	0.00	34.50	2	2,728	0.07%
2018/01/03	2	34.80	0	0.00	34.35	2	2,710	0.07%