劍麟 (2228)-台灣摩根士丹利券商分點個股進出

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

劍麟

(2228)

可現股當沖

股價
95.5
漲跌
▼0.1
漲幅
-0.10%
成交量
175張
產業
上市汽車類股
175人加入追蹤

立即追蹤
本地時間:13:30

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

劍麟 (2228)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	10	96.10	95.50	-10	326	-3.07%
2024/04/25	0	0.00	12	95.84	95.60	-12	326	-3.68%
2024/04/24	11	95.46	0	0.00	95.50	11	326	3.37%
2024/04/23	20	94.36	8	94.10	95.00	12	326	3.67%
2024/04/22	5	93.18	7	93.19	92.80	-2	324	-0.62%
2024/04/19	0	0.00	32	94.46	93.80	-32	318	-10.05%
2024/04/18	0	0.00	3	96.07	96.00	-3	313	-0.96%
2024/04/17	5	96.56	6	96.50	96.10	-1	314	-0.32%
2024/04/16	0	0.00	20	96.76	96.00	-20	312	-6.40%
2024/04/15	6	99.10	9	98.71	98.00	-3	308	-0.97%
2024/04/12	1	100.00	9	99.60	98.70	-8	302	-2.64%
2024/04/11	2	101.25	26	100.53	99.90	-24	296	-8.10%
2024/04/10	17	104.15	6	104.17	104.50	11	286	3.83%
2024/04/09	36	102.56	3	102.00	102.00	33	282	11.70%
2024/04/08	39	103.96	2	103.75	104.00	37	278	13.29%
2024/04/03	16	103.16	4	104.00	104.00	12	275	4.35%
2024/04/02	36	103.57	0	0.00	103.50	36	272	13.19%
2024/04/01	41	102.87	0	0.00	102.50	41	267	15.34%
2024/03/29	26	98.97	0	0.00	99.70	26	254	10.20%
2024/03/28	13	97.64	1	97.90	97.90	12	242	4.95%
2024/03/27	6	97.45	0	0.00	98.20	6	240	2.50%
2024/03/26	7	97.10	4	97.10	97.20	3	238	1.26%
2024/03/25	61	97.73	0	0.00	97.70	61	235	25.91%
2024/03/22	10	98.59	9	98.56	98.60	1	233	0.43%
2024/03/21	17	99.01	16	99.33	99.40	1	229	0.44%
2024/03/20	20	98.26	3	98.30	98.20	17	223	7.61%
2024/03/19	16	98.03	0	0.00	97.90	16	219	7.29%
2024/03/18	29	97.77	0	0.00	97.40	29	214	13.50%
2024/03/15	15	97.61	16	97.82	97.90	-1	224	-0.45%
2024/03/14	79	97.46	44	96.98	97.80	35	219	15.97%
2024/03/13	22	96.14	1	96.20	96.00	21	209	10.02%
2024/03/12	16	96.22	1	96.30	96.40	15	212	7.05%
2024/03/11	14	93.81	2	94.10	94.50	12	201	5.96%
2024/03/08	11	92.91	17	92.84	91.20	-6	194	-3.09%
2024/03/07	0	0.00	4	91.55	90.70	-4	184	-2.17%
2024/03/06	3	92.63	1	91.20	92.90	2	183	1.09%
2024/03/04	1	91.10	0	0.00	91.10	1	181	0.55%
2024/02/27	2	92.10	21	91.50	91.60	-19	187	-10.16%
2024/02/26	0	0.00	28	90.79	91.10	-28	188	-14.87%
2024/02/23	2	91.65	25	91.54	90.60	-23	198	-11.61%
2024/02/22	7	90.90	20	90.97	92.10	-13	191	-6.78%
2024/02/21	2	90.60	17	90.09	90.00	-15	188	-7.96%
2024/02/20	1	90.10	17	90.18	90.00	-16	188	-8.48%
2024/02/19	19	90.61	33	90.57	90.90	-14	190	-7.36%
2024/02/16	5	89.44	27	89.45	89.70	-22	188	-11.68%
2024/02/15	11	87.24	34	87.18	87.60	-23	186	-12.32%
2024/02/05	1	88.10	7	88.07	88.00	-6	188	-3.19%
2024/02/02	1	88.10	12	88.24	88.50	-11	189	-5.79%
2024/02/01	1	88.50	10	88.08	88.00	-9	191	-4.71%
2024/01/31	2	87.85	3	87.77	87.90	-1	192	-0.52%
2024/01/30	0	0.00	8	88.81	88.30	-8	194	-4.12%
2024/01/29	5	89.10	3	88.57	89.00	2	196	1.02%
2024/01/26	0	0.00	5	88.14	87.90	-5	196	-2.54%
2024/01/25	0	0.00	6	87.98	88.10	-6	196	-3.05%
2024/01/24	3	87.57	0	0.00	88.00	3	197	1.52%
2024/01/23	4	86.70	0	0.00	86.50	4	200	1.99%
2024/01/22	2	88.30	2	87.75	87.30	0	198	0.00%
2024/01/19	1	87.60	1	87.70	87.50	0	198	0.00%
2024/01/18	0	0.00	7	87.26	87.50	-7	196	-3.56%
2024/01/17	2	87.65	5	88.36	87.50	-3	196	-1.53%
2024/01/16	0	0.00	5	89.10	88.60	-5	194	-2.57%
2024/01/15	0	0.00	4	89.43	89.70	-4	193	-2.06%
2024/01/12	0	0.00	4	89.20	89.10	-4	196	-2.04%
2024/01/11	0	0.00	8	89.51	89.40	-8	197	-4.06%
2024/01/10	0	0.00	3	88.20	88.10	-3	204	-1.47%
2024/01/09	1	88.00	9	88.73	88.00	-8	208	-3.84%
2024/01/08	0	0.00	10	89.45	89.30	-10	207	-4.81%
2024/01/05	0	0.00	3	89.50	89.60	-3	212	-1.41%
2024/01/04	0	0.00	14	89.63	89.40	-14	220	-6.34%
2024/01/03	1	90.80	1	90.50	90.50	0	225	0.00%
2024/01/02	4	91.48	0	0.00	91.50	4	226	1.77%
2023/12/29	2	91.60	0	0.00	91.50	2	228	0.88%
2023/12/27	4	91.00	6	90.87	91.30	-2	232	-0.86%
2023/12/26	13	89.22	2	89.55	89.60	11	235	4.66%
2023/12/25	0	0.00	4	89.63	89.40	-4	234	-1.71%
2023/12/22	0	0.00	10	90.04	89.70	-10	239	-4.18%
2023/12/21	0	0.00	18	90.27	90.20	-18	242	-7.43%
2023/12/20	6	90.30	22	90.17	90.70	-16	246	-6.49%
2023/12/19	0	0.00	28	89.47	89.70	-28	251	-11.13%
2023/12/18	0	0.00	6	90.93	91.00	-6	254	-2.36%
2023/12/15	3	92.13	4	91.15	91.00	-1	258	-0.39%
2023/12/14	1	91.00	31	90.86	90.80	-30	263	-11.38%
2023/12/13	2	91.60	6	91.70	91.60	-4	264	-1.51%
2023/12/12	10	93.12	10	92.34	91.30	0	282	0.00%
2023/12/11	5	96.10	0	0.00	96.00	5	307	1.62%
2023/12/08	17	96.11	1	95.60	96.70	16	344	4.64%
2023/12/07	5	97.56	1	97.90	97.30	4	361	1.11%
2023/12/06	6	96.35	2	96.70	96.40	4	353	1.13%
2023/12/05	1	96.00	0	0.00	95.90	1	353	0.28%
2023/12/04	2	96.20	0	0.00	96.20	2	352	0.57%
2023/12/01	10	95.50	0	0.00	95.80	10	352	2.84%
2023/11/30	5	94.80	0	0.00	94.60	5	351	1.42%
2023/11/29	5	94.94	0	0.00	95.20	5	351	1.42%
2023/11/28	25	94.50	0	0.00	95.00	25	354	7.06%
2023/11/27	52	93.65	1	93.30	93.00	51	351	14.52%
2023/11/24	23	95.25	0	0.00	94.60	23	350	6.57%
2023/11/23	4	95.63	1	94.50	95.60	3	349	0.86%
2023/11/22	22	94.03	15	95.71	95.50	7	347	2.01%
2023/11/21	10	92.03	0	0.00	92.20	10	336	2.97%
2023/11/20	7	91.91	0	0.00	91.40	7	337	2.08%
2023/11/17	1	92.10	7	92.40	92.10	-6	337	-1.78%
2023/11/16	17	91.48	2	92.00	92.20	15	338	4.43%
2023/11/15	3	91.20	0	0.00	90.80	3	336	0.89%
2023/11/13	12	89.27	18	89.90	90.20	-6	338	-1.77%
2023/11/10	1	87.20	0	0.00	87.10	1	337	0.30%
2023/11/09	0	0.00	13	88.42	88.50	-13	337	-3.85%
2023/11/08	0	0.00	3	88.17	88.90	-3	342	-0.88%
2023/11/07	0	0.00	3	87.60	87.70	-3	346	-0.87%
2023/11/06	3	87.00	14	86.83	86.90	-11	354	-3.10%
2023/11/03	0	0.00	11	85.94	86.10	-11	358	-3.07%
2023/11/02	1	86.00	1	86.30	86.00	0	363	0.00%
2023/11/01	0	0.00	7	84.61	84.90	-7	371	-1.88%
2023/10/31	2	84.85	27	84.97	84.40	-25	373	-6.69%
2023/10/30	0	0.00	9	86.52	86.40	-9	377	-2.38%
2023/10/27	1	87.60	1	87.80	86.90	0	381	0.00%
2023/10/26	2	87.65	7	87.41	87.20	-5	389	-1.28%
2023/10/25	5	89.44	5	88.76	88.90	0	393	0.00%
2023/10/24	2	87.40	2	87.65	88.10	0	401	0.00%
2023/10/23	2	87.90	7	87.67	87.30	-5	418	-1.19%
2023/10/20	3	87.47	26	87.51	87.50	-23	446	-5.15%
2023/10/19	0	0.00	11	88.94	89.00	-11	473	-2.32%
2023/10/18	221	88.50	55	88.51	88.50	166	510	32.51%	大買/鉅額交易
2023/10/17	9	90.83	0	0.00	90.00	9	531	1.69%
2023/10/16	19	92.41	7	91.96	91.80	12	541	2.22%
2023/10/13	13	93.74	0	0.00	93.30	13	553	2.35%
2023/10/12	32	93.46	124	93.26	93.00	-92	565	-16.26%	大賣/
2023/10/11	13	93.52	11	94.21	95.20	2	588	0.34%
2023/10/06	4	93.30	1	93.20	93.40	3	596	0.50%
2023/10/05	6	93.42	8	93.58	93.00	-2	610	-0.33%
2023/10/04	16	92.76	20	92.64	92.70	-4	626	-0.64%
2023/10/03	7	93.80	42	93.55	93.60	-35	630	-5.56%
2023/10/02	0	0.00	34	93.31	94.60	-34	635	-5.35%
2023/09/28	0	0.00	10	92.89	92.70	-10	641	-1.56%
2023/09/27	0	0.00	52	93.63	92.10	-52	652	-7.97%
2023/09/26	0	0.00	25	95.25	94.60	-25	657	-3.80%
2023/09/25	0	0.00	7	98.01	96.60	-7	668	-1.05%
2023/09/22	0	0.00	23	96.84	98.00	-23	675	-3.40%
2023/09/21	4	96.10	8	96.86	95.90	-4	671	-0.60%
2023/09/20	8	98.31	6	98.35	97.30	2	674	0.30%
2023/09/19	6	98.23	0	0.00	98.00	6	680	0.88%
2023/09/18	18	99.95	0	0.00	100.00	18	686	2.62%
2023/09/15	109	102.21	2	102.25	100.50	107	691	15.47%	大買/鉅額交易
2023/09/14	229	102.38	0	0.00	103.50	229	678	33.78%	大買/鉅額交易
2023/09/13	88	99.05	46	98.90	98.00	42	646	6.50%
2023/09/12	2	95.90	63	94.55	94.60	-61	643	-9.47%
2023/09/11	0	0.00	14	90.99	91.10	-14	644	-2.17%
2023/09/08	5	90.80	11	90.71	90.80	-6	749	-0.80%
2023/09/07	3	89.70	12	89.70	89.60	-9	782	-1.15%
2023/09/06	7	89.73	14	89.72	89.60	-7	793	-0.88%
2023/09/05	11	89.55	14	89.55	89.70	-3	795	-0.38%
2023/09/04	2	89.00	6	89.12	89.00	-4	795	-0.50%
2023/09/01	7	89.09	21	89.41	88.60	-14	802	-1.75%
2023/08/31	0	0.00	1	87.90	87.90	-1	799	-0.13%
2023/08/30	4	88.30	9	88.16	88.20	-5	802	-0.62%
2023/08/29	1	86.60	6	85.93	87.20	-5	804	-0.62%
2023/08/28	1	85.40	23	85.41	85.00	-22	805	-2.73%
2023/08/25	0	0.00	3	86.27	85.80	-3	808	-0.37%
2023/08/24	10	87.58	3	87.30	86.50	7	821	0.85%
2023/08/23	5	86.64	0	0.00	86.90	5	821	0.61%
2023/08/22	0	0.00	9	86.66	86.50	-9	819	-1.10%
2023/08/21	3	88.40	0	0.00	88.00	3	817	0.37%
2023/08/18	1	88.20	0	0.00	87.00	1	817	0.12%
2023/08/17	4	87.43	5	87.46	88.00	-1	814	-0.12%
2023/08/16	2	86.40	5	86.10	86.40	-3	812	-0.37%
2023/08/15	13	86.29	8	86.53	85.90	5	810	0.62%
2023/08/14	3	86.13	16	85.99	85.60	-13	812	-1.60%
2023/08/11	17	89.50	4	88.75	88.80	13	808	1.61%
2023/08/10	6	87.63	12	88.10	87.40	-6	802	-0.75%
2023/08/09	0	0.00	10	89.75	89.70	-10	793	-1.26%
2023/08/08	0	0.00	5	91.14	91.30	-5	786	-0.64%
2023/08/07	4	91.78	2	91.60	91.90	2	783	0.26%
2023/08/04	7	92.79	2	92.90	93.00	5	775	0.64%
2023/08/02	2	93.70	42	93.87	93.10	-40	775	-5.16%
2023/08/01	3	95.93	27	95.68	95.50	-24	768	-3.12%
2023/07/31	0	0.00	35	95.84	95.30	-35	764	-4.58%
2023/07/28	4	96.78	25	96.23	96.50	-21	756	-2.78%
2023/07/27	5	97.88	37	97.45	97.20	-32	752	-4.25%
2023/07/26	11	98.69	46	97.96	97.30	-35	743	-4.71%
2023/07/25	8	101.38	24	102.27	104.00	-16	728	-2.20%
2023/07/24	8	101.76	89	100.37	99.20	-81	700	-11.57%
2023/07/21	50	107.68	233	107.17	106.00	-183	671	-27.25%	大賣/鉅額交易
2023/07/20	1	103.00	0	0.00	107.50	1	637	0.16%
2023/07/19	18	99.84	33	99.66	98.10	-15	610	-2.46%
2023/07/18	67	100.31	50	100.01	99.60	17	603	2.81%
2023/07/17	39	103.51	129	104.98	103.00	-90	594	-15.13%	大賣/
2023/07/14	31	106.05	84	105.88	107.00	-53	583	-9.08%
2023/07/13	48	101.83	7	101.50	101.00	41	558	7.34%
2023/07/12	61	101.30	3	100.50	100.50	58	548	10.58%
2023/07/11	79	99.87	29	99.44	100.50	50	541	9.23%
2023/07/10	54	96.89	10	97.30	97.00	44	527	8.34%
2023/07/07	33	97.44	9	96.98	98.00	24	523	4.59%
2023/07/06	28	98.64	6	98.80	98.40	22	514	4.28%
2023/07/05	35	100.08	0	0.00	98.20	35	502	6.96%
2023/07/04	17	100.09	0	0.00	100.50	17	492	3.45%
2023/07/03	2	99.80	25	99.20	99.10	-23	483	-4.75%
2023/06/30	7	98.06	7	99.00	99.00	0	468	0.00%
2023/06/29	0	0.00	5	96.54	96.50	-5	457	-1.09%
2023/06/28	29	96.46	0	0.00	96.90	29	456	6.35%
2023/06/27	20	94.38	6	95.92	94.20	14	451	3.10%
2023/06/26	1	96.50	22	97.59	98.00	-21	442	-4.75%
2023/06/21	6	95.70	15	95.97	96.90	-9	433	-2.07%
2023/06/20	1	94.00	18	93.67	93.90	-17	428	-3.97%
2023/06/19	14	93.54	19	94.37	93.40	-5	426	-1.17%
2023/06/16	27	94.89	134	97.91	94.60	-107	419	-25.51%	大賣/鉅額交易
2023/06/15	18	95.31	17	96.02	96.50	1	386	0.26%
2023/06/14	339	99.21	61	100.07	97.90	278	365	76.09%	大買/鉅額交易
2023/06/13	45	94.01	0	0.00	97.00	45	267	16.80%
2023/06/12	4	88.75	10	88.97	88.20	-6	233	-2.56%
2023/06/09	0	0.00	28	86.35	87.40	-28	226	-12.38%
2023/06/08	0	0.00	21	86.17	85.80	-21	228	-9.19%
2023/06/07	0	0.00	6	86.73	86.90	-6	234	-2.56%
2023/06/05	1	85.50	2	85.70	85.60	-1	243	-0.41%
2023/06/02	0	0.00	1	86.40	86.10	-1	244	-0.41%
2023/05/30	3	86.10	0	0.00	87.00	3	273	1.10%
2023/05/29	0	0.00	6	83.37	83.20	-6	261	-2.29%
2023/05/26	0	0.00	7	83.21	83.00	-7	262	-2.67%
2023/05/25	0	0.00	1	83.70	83.60	-1	264	-0.38%
2023/05/22	1	84.20	0	0.00	84.30	1	274	0.36%
2023/05/18	7	84.44	0	0.00	84.80	7	284	2.46%
2023/05/15	2	81.50	2	81.40	81.40	0	291	0.00%
2023/05/12	0	0.00	5	81.96	81.50	-5	292	-1.71%
2023/05/11	0	0.00	5	81.96	80.80	-5	292	-1.71%
2023/05/10	0	0.00	6	81.20	82.40	-6	291	-2.06%
2023/05/09	0	0.00	19	81.53	81.20	-19	292	-6.50%
2023/05/08	0	0.00	10	82.66	82.70	-10	290	-3.44%
2023/05/05	0	0.00	17	81.18	81.20	-17	290	-5.85%
2023/05/04	0	0.00	7	81.14	81.20	-7	290	-2.41%
2023/05/03	0	0.00	18	81.06	81.00	-18	292	-6.16%
2023/05/02	0	0.00	3	82.13	81.80	-3	293	-1.02%
2023/04/28	0	0.00	10	82.71	82.10	-10	294	-3.40%
2023/04/27	0	0.00	1	81.20	81.00	-1	291	-0.34%
2023/04/26	0	0.00	13	80.58	81.30	-13	291	-4.46%
2023/04/25	0	0.00	9	81.34	80.60	-9	291	-3.09%
2023/04/24	0	0.00	8	82.08	82.50	-8	286	-2.79%
2023/04/21	1	83.00	8	83.75	81.80	-7	285	-2.45%
2023/04/20	15	86.22	2	87.60	84.90	13	280	4.64%
2023/04/19	7	87.06	0	0.00	86.30	7	280	2.49%
2023/04/13	3	84.03	0	0.00	84.20	3	263	1.14%
2023/04/12	2	83.30	6	83.23	83.30	-4	259	-1.54%
2023/04/11	0	0.00	7	83.51	83.50	-7	259	-2.70%
2023/04/10	3	83.27	0	0.00	83.50	3	260	1.15%
2023/04/07	1	83.20	0	0.00	82.70	1	261	0.38%
2023/03/31	0	0.00	16	84.61	84.70	-16	258	-6.19%
2023/03/29	0	0.00	1	83.70	83.40	-1	257	-0.39%
2023/03/28	1	82.90	4	82.98	82.90	-3	258	-1.16%
2023/03/27	0	0.00	1	84.00	84.00	-1	257	-0.39%
2023/03/23	10	85.76	0	0.00	85.60	10	254	3.93%
2023/03/22	1	85.70	0	0.00	85.30	1	251	0.40%
2023/03/21	2	83.30	0	0.00	83.70	2	247	0.81%
2023/03/20	4	82.20	20	82.79	83.00	-16	247	-6.48%
2023/03/17	1	80.30	4	80.33	80.30	-3	246	-1.22%
2023/03/16	18	79.52	26	80.23	78.70	-8	244	-3.28%
2023/03/14	0	0.00	5	82.70	82.10	-5	239	-2.09%
2023/03/13	6	82.27	4	84.05	84.20	2	238	0.84%
2023/03/10	59	83.40	0	0.00	83.60	59	238	24.69%
2023/03/09	16	85.69	0	0.00	85.00	16	234	6.83%
2023/03/08	68	86.70	0	0.00	86.70	68	234	28.96%
2023/03/07	29	88.22	12	88.04	88.20	17	226	7.50%
2023/03/06	104	88.88	1	89.20	88.90	103	222	46.27%	大買/鉅額交易
2023/03/03	53	86.51	2	86.20	86.10	51	204	24.99%
2023/03/02	5	83.52	1	83.70	83.50	4	188	2.12%
2023/03/01	6	82.53	1	83.10	82.50	5	186	2.69%
2023/02/24	2	82.00	4	82.00	82.20	-2	188	-1.06%
2023/02/22	6	81.90	0	0.00	82.30	6	194	3.09%
2023/02/21	4	82.90	0	0.00	82.50	4	202	1.97%
2023/02/17	1	81.30	0	0.00	81.00	1	203	0.49%
2023/02/16	1	81.90	12	81.46	81.40	-11	208	-5.28%
2023/02/15	1	79.60	0	0.00	80.60	1	214	0.47%
2023/02/13	1	78.40	0	0.00	77.90	1	216	0.46%
2023/02/08	0	0.00	2	79.10	79.20	-2	231	-0.86%
2023/01/31	0	0.00	1	76.90	76.30	-1	232	-0.43%
2023/01/30	0	0.00	3	77.23	76.50	-3	232	-1.29%
2023/01/17	1	74.90	0	0.00	74.50	1	233	0.43%
2023/01/16	1	74.80	0	0.00	74.70	1	235	0.42%
2023/01/13	3	75.50	0	0.00	75.00	3	238	1.26%
2023/01/12	4	75.85	1	76.00	75.50	3	240	1.25%
2023/01/11	3	76.30	3	77.30	76.00	0	243	0.00%
2023/01/10	4	76.78	1	76.70	76.80	3	243	1.23%
2023/01/09	14	77.77	9	77.52	77.00	5	243	2.05%
2023/01/06	2	75.10	1	75.50	75.20	1	240	0.42%
2023/01/05	1	75.80	1	75.80	74.50	0	246	0.00%
2023/01/04	0	0.00	22	75.24	75.20	-22	252	-8.71%
2023/01/03	3	73.47	6	73.85	74.80	-3	257	-1.17%
2022/12/30	0	0.00	2	72.90	72.60	-2	257	-0.78%
2022/12/29	0	0.00	12	72.18	72.60	-12	260	-4.61%
2022/12/28	1	73.00	15	72.93	72.80	-14	264	-5.29%
2022/12/27	0	0.00	4	74.20	74.20	-4	269	-1.49%
2022/12/26	0	0.00	3	75.03	74.50	-3	284	-1.05%
2022/12/23	0	0.00	3	75.03	75.30	-3	294	-1.02%
2022/12/22	0	0.00	7	75.17	75.60	-7	305	-2.29%
2022/12/21	0	0.00	3	75.00	75.10	-3	319	-0.94%
2022/12/20	0	0.00	10	75.86	74.80	-10	327	-3.06%
2022/12/16	0	0.00	5	78.48	78.00	-5	346	-1.44%
2022/12/12	1	78.80	0	0.00	80.20	1	412	0.24%
2022/12/09	2	79.70	0	0.00	79.20	2	509	0.39%
2022/12/08	5	80.92	0	0.00	80.60	5	546	0.92%
2022/12/07	10	81.08	0	0.00	80.90	10	569	1.76%
2022/12/06	24	82.58	1	82.10	81.60	23	593	3.87%
2022/12/05	9	82.37	0	0.00	82.80	9	592	1.52%
2022/12/02	16	82.54	0	0.00	82.20	16	590	2.71%
2022/12/01	19	81.75	3	82.00	82.00	16	585	2.73%
2022/11/30	13	81.85	0	0.00	81.50	13	584	2.22%
2022/11/29	25	80.57	4	80.08	80.80	21	581	3.61%
2022/11/28	11	78.42	0	0.00	79.00	11	579	1.90%
2022/11/25	5	78.10	2	78.10	77.90	3	583	0.51%
2022/11/24	7	79.73	0	0.00	79.50	7	581	1.20%
2022/11/23	33	79.06	0	0.00	79.70	33	586	5.63%
2022/11/22	15	80.11	0	0.00	79.50	15	589	2.54%
2022/11/21	49	81.01	2	81.20	81.20	47	598	7.86%
2022/11/18	19	79.67	4	80.03	79.40	15	593	2.53%
2022/11/17	71	79.77	35	79.87	80.00	36	591	6.08%
2022/11/16	25	77.38	6	77.17	77.00	19	583	3.26%
2022/11/15	17	77.38	7	77.03	77.00	10	582	1.72%
2022/11/14	51	79.12	20	79.19	78.50	31	585	5.30%
2022/11/11	35	77.88	20	77.58	77.30	15	581	2.58%
2022/11/10	14	80.09	0	0.00	80.10	14	567	2.47%
2022/11/09	19	80.15	0	0.00	80.20	19	563	3.37%
2022/11/08	33	78.98	1	79.20	79.30	32	561	5.70%
2022/11/07	4	76.78	15	76.35	77.00	-11	556	-1.98%
2022/11/04	10	74.08	0	0.00	74.90	10	560	1.78%
2022/11/03	11	73.81	0	0.00	74.10	11	559	1.97%
2022/11/02	8	72.99	0	0.00	73.30	8	556	1.44%
2022/11/01	18	72.14	0	0.00	72.80	18	555	3.24%
2022/10/31	6	71.12	0	0.00	71.00	6	552	1.09%
2022/10/28	0	0.00	2	71.20	70.30	-2	551	-0.36%
2022/10/27	2	72.00	0	0.00	72.00	2	549	0.36%
2022/10/25	3	71.60	2	72.15	71.60	1	546	0.18%
2022/10/24	1	71.90	0	0.00	72.00	1	544	0.18%
2022/10/21	0	0.00	6	71.00	70.80	-6	542	-1.11%
2022/10/20	1	71.70	5	71.62	71.80	-4	540	-0.74%
2022/10/19	8	73.43	0	0.00	73.10	8	536	1.49%
2022/10/18	2	72.10	0	0.00	71.90	2	533	0.37%
2022/10/17	8	71.63	1	71.00	72.20	7	532	1.32%
2022/10/14	4	73.10	1	73.50	73.00	3	529	0.57%
2022/10/13	7	71.07	8	71.95	70.60	-1	527	-0.19%
2022/10/11	9	70.43	2	72.40	70.40	7	513	1.36%
2022/10/07	1	75.20	2	75.10	75.20	-1	505	-0.20%
2022/10/06	5	74.90	1	74.80	75.10	4	504	0.79%
2022/10/05	4	76.60	0	0.00	75.20	4	501	0.80%
2022/10/04	7	75.43	13	76.04	76.60	-6	495	-1.21%
2022/10/03	14	74.17	75	75.40	74.00	-61	488	-12.48%
2022/09/30	4	77.80	37	76.27	79.40	-33	471	-6.99%
2022/09/29	19	80.32	1	79.70	79.70	18	462	3.89%
2022/09/28	8	78.36	14	81.20	78.20	-6	451	-1.33%
2022/09/27	4	80.80	7	80.39	82.00	-3	437	-0.69%
2022/09/26	67	80.23	4	80.73	79.70	63	429	14.68%
2022/09/23	11	80.97	0	0.00	80.70	11	416	2.64%
2022/09/22	26	82.86	19	83.00	83.10	7	404	1.73%
2022/09/21	2	82.40	4	82.45	82.40	-2	394	-0.51%
2022/09/20	10	82.99	19	83.49	84.00	-9	385	-2.33%
2022/09/19	53	80.56	0	0.00	80.30	53	372	14.24%
2022/09/16	18	82.63	109	87.77	85.10	-91	334	-27.21%	大賣/
2022/09/15	130	85.31	0	0.00	84.80	130	237	54.74%	大買/鉅額交易
2022/09/14	53	82.92	0	0.00	83.50	53	198	26.73%
2022/09/13	135	81.30	0	0.00	81.20	135	174	77.39%	大買/鉅額交易
2022/09/12	13	77.30	0	0.00	76.60	13	147	8.80%
2022/09/07	1	72.70	0	0.00	72.70	1	142	0.70%
2022/09/06	8	73.68	0	0.00	73.70	8	141	5.67%
2022/08/17	0	0.00	2	70.20	70.50	-2	79	-2.52%
2022/08/15	1	69.80	0	0.00	71.00	1	78	1.28%
2022/07/11	0	0.00	3	63.00	63.60	-3	55	-5.45%
2022/07/08	0	0.00	4	63.18	64.00	-4	55	-7.27%
2022/07/06	9	64.28	0	0.00	63.00	9	54	16.53%
2022/06/17	0	0.00	1	65.30	65.40	-1	45	-2.21%
2022/06/15	0	0.00	1	65.70	66.10	-1	45	-2.18%
2022/04/18	0	0.00	1	67.40	67.90	-1	66	-1.50%
2022/03/24	2	68.35	0	0.00	68.10	2	84	2.38%
2022/03/18	20	68.29	0	0.00	68.40	20	84	23.65%
2022/02/15	0	0.00	1	69.20	68.80	-1	74	-1.34%
2022/02/09	1	69.30	0	0.00	69.30	1	74	1.35%
2022/01/06	0	0.00	1	70.80	70.80	-1	85	-1.16%
2021/11/24	0	0.00	1	68.50	68.60	-1	98	-1.02%
2021/11/01	2	70.05	0	0.00	70.90	2	126	1.58%
2021/10/21	11	68.70	0	0.00	68.70	11	142	7.73%
2021/10/20	0	0.00	3	68.00	68.00	-3	140	-2.14%
2021/10/19	0	0.00	3	67.93	68.20	-3	144	-2.08%
2021/10/14	0	0.00	12	66.30	66.90	-12	163	-7.34%
2021/10/12	0	0.00	1	68.50	68.20	-1	166	-0.60%
2021/10/07	0	0.00	1	67.90	67.70	-1	206	-0.48%
2021/10/01	0	0.00	2	68.20	68.20	-2	239	-0.83%
2021/09/24	0	0.00	16	69.44	69.20	-16	251	-6.36%
2021/09/23	0	0.00	12	69.63	69.40	-12	253	-4.73%
2021/09/22	0	0.00	14	69.06	69.20	-14	257	-5.44%
2021/09/17	10	69.80	10	69.35	69.80	0	258	0.00%
2021/09/15	0	0.00	12	68.83	68.80	-12	266	-4.51%
2021/09/13	0	0.00	1	69.00	69.30	-1	273	-0.37%
2021/09/10	6	68.58	0	0.00	68.50	6	277	2.16%
2021/09/07	7	68.64	1	68.30	68.50	6	286	2.10%
2021/09/06	6	70.37	0	0.00	69.20	6	287	2.09%
2021/09/03	4	70.93	0	0.00	71.20	4	289	1.38%
2021/09/02	5	71.36	0	0.00	70.80	5	290	1.72%
2021/08/27	0	0.00	1	69.50	69.40	-1	289	-0.35%
2021/08/26	2	69.60	0	0.00	68.90	2	290	0.69%
2021/08/19	4	69.15	0	0.00	68.10	4	290	1.38%
2021/08/18	1	69.40	0	0.00	69.80	1	287	0.35%
2021/08/17	2	70.65	0	0.00	70.00	2	284	0.70%
2021/08/11	1	71.60	0	0.00	71.10	1	281	0.35%
2021/08/10	0	0.00	1	73.20	72.30	-1	279	-0.36%
2021/08/06	0	0.00	2	73.10	73.00	-2	280	-0.71%
2021/08/03	0	0.00	6	73.77	73.90	-6	285	-2.10%
2021/07/27	0	0.00	1	76.40	75.70	-1	277	-0.36%
2021/07/21	3	74.13	0	0.00	73.20	3	267	1.12%
2021/07/20	2	75.70	0	0.00	75.00	2	261	0.77%
2021/07/19	0	0.00	2	77.80	77.00	-2	258	-0.77%
2021/07/16	0	0.00	11	77.79	78.00	-11	261	-4.21%
2021/07/15	0	0.00	13	77.08	77.20	-13	258	-5.03%
2021/07/14	0	0.00	6	80.52	78.10	-6	256	-2.33%
2021/07/13	4	80.38	1	74.40	80.50	3	226	1.33%
2021/07/09	1	72.20	0	0.00	72.10	1	195	0.51%
2021/07/08	0	0.00	1	73.00	73.00	-1	198	-0.50%
2021/07/06	2	73.90	0	0.00	73.50	2	203	0.98%
2021/07/05	0	0.00	3	73.90	74.10	-3	207	-1.45%
2021/07/02	12	73.28	0	0.00	73.30	12	216	5.54%
2021/06/18	4	69.70	40	69.69	69.70	-36	196	-18.32%
2021/06/17	1	69.90	0	0.00	70.00	1	196	0.51%
2021/06/15	0	0.00	1	71.30	71.00	-1	190	-0.53%
2021/06/11	2	72.35	0	0.00	71.50	2	189	1.05%
2021/06/10	1	70.00	0	0.00	70.10	1	184	0.54%
2021/06/09	0	0.00	1	69.20	68.90	-1	184	-0.54%
2021/06/04	2	69.90	1	70.00	70.40	1	186	0.54%
2021/06/03	0	0.00	2	70.80	70.80	-2	185	-1.08%
2021/06/01	0	0.00	1	72.20	71.70	-1	195	-0.51%
2021/05/27	1	71.50	3	71.10	71.50	-2	197	-1.01%
2021/05/26	0	0.00	1	71.00	71.00	-1	199	-0.50%
2021/05/24	0	0.00	5	69.84	70.10	-5	202	-2.47%
2021/05/20	0	0.00	1	69.60	70.00	-1	206	-0.48%
2021/05/19	0	0.00	3	69.47	70.00	-3	207	-1.44%
2021/05/06	0	0.00	3	76.00	77.50	-3	198	-1.51%
2021/05/04	0	0.00	1	77.30	77.00	-1	197	-0.51%
2021/04/23	0	0.00	1	81.00	81.80	-1	199	-0.50%
2021/04/22	1	80.60	4	84.03	81.10	-3	201	-1.49%
2021/04/21	4	83.88	1	83.60	83.70	3	197	1.52%
2021/04/19	1	84.90	0	0.00	85.00	1	203	0.49%
2021/04/14	0	0.00	1	80.90	81.70	-1	215	-0.46%
2021/04/07	0	0.00	4	79.58	79.70	-4	206	-1.94%
2021/04/06	2	79.80	18	79.51	79.50	-16	208	-7.69%
2021/03/26	0	0.00	3	78.73	79.30	-3	208	-1.44%
2021/03/24	0	0.00	1	78.80	78.90	-1	206	-0.48%
2021/03/23	0	0.00	7	79.27	78.90	-7	208	-3.35%
2021/03/22	0	0.00	1	79.30	79.20	-1	211	-0.47%
2021/03/19	11	78.71	21	78.44	78.70	-10	210	-4.74%
2021/03/17	1	79.00	1	79.00	78.90	0	210	0.00%
2021/03/12	0	0.00	4	78.08	78.50	-4	211	-1.89%
2021/03/11	0	0.00	17	78.61	78.80	-17	212	-8.00%
2021/03/08	0	0.00	1	77.30	76.30	-1	219	-0.45%
2021/03/05	4	78.50	0	0.00	78.10	4	220	1.82%
2021/03/04	0	0.00	28	76.73	76.90	-28	215	-13.02%
2021/02/26	0	0.00	2	76.10	76.20	-2	230	-0.87%
2021/02/24	0	0.00	4	77.20	77.50	-4	228	-1.75%
2021/02/23	0	0.00	1	77.60	77.90	-1	228	-0.44%
2021/02/22	0	0.00	3	77.67	78.30	-3	227	-1.32%
2021/02/18	0	0.00	12	75.98	76.10	-12	227	-5.27%
2021/02/17	6	75.38	3	75.27	75.40	3	227	1.32%
2021/02/04	0	0.00	2	74.60	73.60	-2	242	-0.82%
2021/02/02	0	0.00	2	74.75	75.20	-2	268	-0.74%
2021/01/29	0	0.00	1	75.50	74.30	-1	272	-0.37%
2021/01/28	0	0.00	6	76.78	76.50	-6	270	-2.22%
2021/01/26	0	0.00	1	77.60	77.50	-1	268	-0.37%
2021/01/25	1	77.30	0	0.00	77.30	1	266	0.37%
2021/01/21	0	0.00	2	77.75	76.30	-2	263	-0.76%
2021/01/20	0	0.00	11	79.08	78.20	-11	258	-4.25%
2021/01/19	1	81.80	0	0.00	81.00	1	252	0.40%
2021/01/18	0	0.00	1	80.90	82.10	-1	250	-0.40%
2021/01/15	2	83.70	0	0.00	83.40	2	253	0.79%
2021/01/13	15	84.65	0	0.00	84.80	15	249	6.01%
2021/01/12	3	83.23	0	0.00	82.90	3	244	1.23%
2021/01/11	10	85.32	0	0.00	84.50	10	243	4.11%
2021/01/08	1	84.20	0	0.00	84.50	1	233	0.43%
2021/01/07	1	83.20	0	0.00	84.70	1	231	0.43%
2021/01/05	3	83.00	0	0.00	83.50	3	222	1.35%
2020/12/31	1	80.20	0	0.00	80.80	1	214	0.47%
2020/12/29	2	80.90	0	0.00	80.50	2	208	0.96%
2020/12/28	0	0.00	1	82.30	82.00	-1	204	-0.49%
2020/12/24	3	81.93	0	0.00	81.70	3	201	1.49%
2020/12/23	1	82.10	0	0.00	81.50	1	200	0.50%
2020/12/18	1	84.20	0	0.00	83.70	1	202	0.49%
2020/12/17	2	84.60	0	0.00	85.20	2	202	0.99%
2020/12/16	1	84.70	0	0.00	84.60	1	204	0.49%
2020/12/15	6	84.10	0	0.00	83.80	6	202	2.97%
2020/12/04	2	85.35	0	0.00	85.00	2	199	1.00%
2020/12/03	3	85.33	0	0.00	85.80	3	195	1.53%
2020/12/02	2	83.30	0	0.00	84.00	2	191	1.05%
2020/12/01	2	84.55	0	0.00	83.00	2	191	1.05%
2020/11/30	2	85.20	0	0.00	84.00	2	187	1.07%
2020/11/27	2	86.85	1	87.30	85.50	1	184	0.54%
2020/11/26	7	86.10	0	0.00	87.70	7	180	3.89%
2020/11/25	1	86.30	0	0.00	85.50	1	174	0.57%
2020/11/24	6	84.07	0	0.00	83.60	6	170	3.51%
2020/11/19	3	84.50	2	84.40	84.20	1	179	0.56%
2020/11/18	4	84.43	3	84.97	84.20	1	179	0.56%
2020/11/17	5	85.64	3	85.57	84.80	2	182	1.10%
2020/11/16	11	85.39	2	85.30	85.20	9	185	4.84%
2020/11/13	4	85.23	0	0.00	85.60	4	189	2.11%
2020/11/12	1	86.00	0	0.00	85.50	1	192	0.52%
2020/11/11	5	85.80	1	85.50	86.20	4	181	2.21%
2020/11/10	1	83.30	0	0.00	84.50	1	170	0.59%
2020/11/09	1	80.60	0	0.00	80.70	1	157	0.64%
2020/11/04	0	0.00	1	79.00	79.00	-1	168	-0.59%
2020/11/03	0	0.00	2	78.50	78.70	-2	173	-1.15%
2020/10/26	0	0.00	2	80.70	80.10	-2	210	-0.95%
2020/10/22	1	78.60	11	80.50	80.50	-10	222	-4.49%
2020/10/21	0	0.00	2	79.10	79.30	-2	231	-0.87%
2020/10/20	2	78.40	4	78.25	78.20	-2	236	-0.85%
2020/10/19	14	79.19	0	0.00	78.90	14	238	5.86%
2020/10/16	1	77.90	0	0.00	77.60	1	239	0.42%
2020/10/15	1	77.90	0	0.00	77.60	1	241	0.41%
2020/10/14	1	77.80	0	0.00	77.40	1	242	0.41%
2020/10/12	1	78.40	0	0.00	77.80	1	246	0.41%
2020/10/08	1	78.90	1	78.90	79.00	0	249	0.00%
2020/10/06	0	0.00	2	78.95	78.70	-2	260	-0.77%
2020/10/05	1	78.20	2	78.10	78.40	-1	264	-0.38%
2020/09/29	0	0.00	1	77.00	77.10	-1	279	-0.36%
2020/09/22	0	0.00	6	78.53	78.40	-6	304	-1.97%
2020/09/21	4	80.88	7	80.41	79.90	-3	304	-0.99%
2020/09/18	6	79.68	0	0.00	79.70	6	303	1.98%
2020/09/17	0	0.00	1	78.40	78.70	-1	304	-0.33%
2020/09/16	4	79.03	2	78.80	78.80	2	308	0.65%
2020/09/15	6	78.48	2	78.85	78.40	4	314	1.27%
2020/09/14	9	78.60	0	0.00	78.80	9	326	2.75%
2020/09/11	3	76.83	5	77.48	76.70	-2	328	-0.61%
2020/09/10	5	78.38	0	0.00	78.40	5	333	1.50%
2020/09/09	5	78.12	2	79.10	78.50	3	349	0.86%
2020/09/08	0	0.00	5	78.54	78.40	-5	356	-1.40%
2020/09/07	2	79.75	2	79.30	78.80	0	375	0.00%
2020/09/04	5	79.14	0	0.00	79.20	5	409	1.22%
2020/09/03	2	81.00	0	0.00	81.00	2	421	0.47%
2020/09/02	2	81.25	1	81.00	80.40	1	449	0.22%
2020/09/01	2	81.50	1	81.40	81.50	1	461	0.22%
2020/08/31	1	81.80	0	0.00	82.20	1	485	0.21%
2020/08/28	2	82.45	0	0.00	81.80	2	537	0.37%
2020/08/26	2	82.05	0	0.00	82.00	2	581	0.34%
2020/08/17	0	0.00	2	80.55	80.10	-2	589	-0.34%
2020/08/13	1	79.00	3	79.17	78.90	-2	594	-0.34%
2020/08/12	0	0.00	3	79.00	78.90	-3	599	-0.50%
2020/08/11	4	79.18	8	78.93	78.90	-4	597	-0.67%
2020/08/10	8	81.25	0	0.00	80.70	8	593	1.35%
2020/08/06	2	83.45	0	0.00	81.80	2	601	0.33%
2020/08/04	0	0.00	7	83.11	83.20	-7	619	-1.13%
2020/08/03	0	0.00	10	81.43	81.90	-10	622	-1.61%
2020/07/30	0	0.00	1	87.90	87.90	-1	622	-0.16%
2020/07/28	0	0.00	4	85.78	85.20	-4	641	-0.62%
2020/07/27	0	0.00	7	89.74	88.80	-7	663	-1.06%
2020/07/24	0	0.00	2	92.75	92.00	-2	664	-0.30%
2020/07/23	1	93.50	3	93.70	93.40	-2	678	-0.29%
2020/07/22	3	95.10	0	0.00	94.40	3	706	0.42%
2020/07/21	7	94.67	3	94.63	95.00	4	709	0.56%
2020/07/20	1	93.50	0	0.00	93.80	1	715	0.14%
2020/07/16	0	0.00	3	93.70	93.60	-3	738	-0.41%
2020/07/15	2	94.20	6	94.53	94.10	-4	756	-0.53%
2020/07/14	3	95.00	0	0.00	94.80	3	770	0.39%
2020/07/13	0	0.00	11	92.99	93.60	-11	785	-1.40%
2020/07/10	0	0.00	6	94.05	94.00	-6	828	-0.72%
2020/07/09	0	0.00	18	95.60	95.40	-18	843	-2.13%
2020/07/08	10	95.53	10	96.45	96.60	0	842	0.00%
2020/07/07	17	95.32	26	95.24	95.00	-9	840	-1.07%
2020/07/06	18	96.02	13	95.41	96.00	5	846	0.59%
2020/07/03	7	95.20	19	95.15	94.60	-12	859	-1.40%
2020/07/02	10	94.68	2	95.25	95.00	8	866	0.92%
2020/07/01	5	93.44	0	0.00	93.40	5	861	0.58%
2020/06/30	4	92.93	4	92.75	92.80	0	862	0.00%
2020/06/29	0	0.00	7	91.84	92.00	-7	865	-0.81%
2020/06/24	5	93.88	9	94.02	93.70	-4	869	-0.46%
2020/06/23	8	94.00	0	0.00	94.10	8	881	0.91%
2020/06/22	2	95.60	3	96.37	95.20	-1	886	-0.11%
2020/06/19	5	95.72	4	95.75	95.20	1	905	0.11%
2020/06/18	1	93.50	5	93.54	93.50	-4	905	-0.44%
2020/06/17	0	0.00	14	94.71	94.00	-14	908	-1.54%
2020/06/16	3	93.83	10	93.09	94.30	-7	910	-0.77%
2020/06/15	3	90.17	16	89.71	89.20	-13	910	-1.43%
2020/06/12	5	89.72	0	0.00	91.50	5	909	0.55%
2020/06/11	3	96.83	7	99.27	93.50	-4	904	-0.44%
2020/06/10	2	102.00	0	0.00	102.00	2	878	0.23%
2020/06/09	15	101.83	8	102.19	101.50	7	884	0.79%
2020/06/05	11	99.80	28.4	100.07	99.90	-17.4	857	-2.03%
2020/06/04	0	0.00	116	101.68	101.50	-116	840	-13.80%	大賣/鉅額交易
2020/06/03	17	96.44	42	96.34	96.60	-25	792	-3.15%
2020/06/02	0	0.00	38	89.55	90.00	-38	750	-5.06%
2020/06/01	32	89.31	15	88.71	89.40	17	749	2.27%
2020/05/29	3	87.77	16	87.71	87.80	-13	745	-1.74%
2020/05/28	64	89.98	34	88.24	87.60	30	749	4.00%
2020/05/27	102	88.71	0	0.00	88.80	102	745	13.68%	大買/鉅額交易
2020/05/26	32	87.49	1	87.40	87.00	31	740	4.19%
2020/05/25	45	84.93	1	86.50	86.50	44	741	5.93%
2020/05/22	7	85.97	2	86.40	85.60	5	739	0.68%
2020/05/21	15	89.12	2	88.45	88.20	13	748	1.74%
2020/05/20	8	87.65	6	87.80	87.90	2	744	0.27%
2020/05/19	10	86.87	1	87.20	87.20	9	743	1.21%
2020/05/18	23	84.60	6	84.27	84.50	17	738	2.30%
2020/05/15	2	85.35	10	85.63	84.60	-8	736	-1.09%
2020/05/14	0	0.00	22	86.38	85.20	-22	733	-3.00%
2020/05/13	0	0.00	17	87.74	88.10	-17	727	-2.34%
2020/05/12	0	0.00	9	88.79	88.90	-9	721	-1.25%
2020/05/11	5	91.30	0	0.00	91.30	5	708	0.71%
2020/05/08	7	90.20	0	0.00	89.90	7	698	1.00%
2020/05/07	12	90.28	7	90.41	90.10	5	693	0.72%
2020/05/06	5	90.00	20	90.48	89.50	-15	688	-2.18%
2020/05/05	12	91.47	10	91.78	91.70	2	679	0.29%
2020/05/04	0	0.00	1	90.00	90.10	-1	664	-0.15%
2020/04/30	18	92.05	0	0.00	92.50	18	655	2.74%
2020/04/29	11	89.39	3	89.30	89.20	8	630	1.27%
2020/04/28	21	88.88	0	0.00	89.40	21	625	3.36%
2020/04/27	14	88.20	0	0.00	88.80	14	614	2.28%
2020/04/24	7	85.97	0	0.00	85.80	7	584	1.20%
2020/04/23	4	87.33	0	0.00	86.90	4	579	0.69%
2020/04/22	8	86.14	4	86.85	87.00	4	571	0.70%
2020/04/21	21	86.95	12	86.57	85.80	9	567	1.59%
2020/04/20	12	87.31	13	87.69	88.50	-1	553	-0.18%
2020/04/17	6	87.20	10	86.11	85.70	-4	536	-0.75%
2020/04/16	0	0.00	40	86.59	86.60	-40	522	-7.66%
2020/04/15	10	85.81	39	85.32	88.30	-29	504	-5.75%
2020/04/14	28	81.46	9	82.31	82.10	19	465	4.08%
2020/04/13	24	79.07	2	78.90	78.80	22	449	4.89%
2020/04/10	18	79.67	0	0.00	80.10	18	445	4.04%
2020/04/09	4	80.40	18	80.22	79.60	-14	447	-3.13%
2020/04/08	21	79.74	16	79.38	81.20	5	439	1.14%
2020/04/07	32	76.37	32	76.54	78.00	0	424	0.00%
2020/04/06	18	74.44	43	74.13	74.70	-25	419	-5.96%
2020/04/01	28	74.11	2	73.70	73.80	26	420	6.18%
2020/03/31	9	73.22	0	0.00	73.10	9	422	2.13%
2020/03/30	36	72.18	0	0.00	73.40	36	423	8.50%
2020/03/27	29	75.10	1	75.70	73.50	28	418	6.68%
2020/03/26	28	74.65	6	74.53	75.00	22	411	5.35%
2020/03/25	16	74.28	45	74.24	74.10	-29	414	-6.99%
2020/03/24	6	69.83	26	68.14	70.00	-20	399	-5.00%
2020/03/23	1	65.10	21	64.23	65.10	-20	393	-5.08%
2020/03/20	15	65.03	12	63.32	65.00	3	398	0.75%
2020/03/19	3	61.37	105	61.08	59.90	-102	397	-25.67%	大賣/鉅額交易
2020/03/18	7	67.59	49	68.01	66.50	-42	414	-10.12%
2020/03/17	0	0.00	65	69.95	68.20	-65	444	-14.63%
2020/03/16	11	74.15	45	74.53	72.20	-34	454	-7.48%
2020/03/13	22	72.92	129	72.55	73.90	-107	454	-23.56%	大賣/鉅額交易
2020/03/12	10	80.59	156	80.92	80.20	-146	438	-33.32%	大賣/鉅額交易
2020/03/11	11	87.25	33	87.21	86.60	-22	428	-5.14%
2020/03/10	10	86.59	113	85.86	88.00	-103	429	-24.00%	大賣/鉅額交易
2020/03/09	3	89.00	113	89.21	88.50	-110	426	-25.78%	大賣/鉅額交易
2020/03/06	0	0.00	31	91.79	91.70	-31	438	-7.07%
2020/03/05	2	92.80	12	93.07	92.50	-10	444	-2.25%
2020/03/04	4	93.08	19	93.17	93.20	-15	442	-3.39%
2020/03/03	29	94.79	0	0.00	94.60	29	443	6.54%
2020/03/02	13	91.88	20	90.89	91.70	-7	443	-1.58%
2020/02/27	27	92.86	28	92.36	91.70	-1	440	-0.23%
2020/02/26	40	95.45	6	94.65	94.50	34	436	7.79%
2020/02/25	43	95.25	5	94.46	95.40	38	435	8.73%
2020/02/24	34	94.92	117	94.35	95.20	-83	435	-19.06%	大賣/
2020/02/21	3	98.50	23	98.23	98.10	-20	424	-4.71%
2020/02/20	4	99.70	28	99.72	99.50	-24	424	-5.65%
2020/02/19	3	100.00	32	99.91	99.80	-29	432	-6.70%
2020/02/18	10	99.83	30	99.26	99.10	-20	446	-4.48%
2020/02/17	1	99.70	24	99.90	99.60	-23	457	-5.03%
2020/02/14	11	100.77	12	100.92	101.00	-1	469	-0.21%
2020/02/13	0	0.00	34	100.59	100.50	-34	473	-7.18%
2020/02/12	15	100.99	13	101.42	102.00	2	478	0.42%
2020/02/11	5	100.06	12	99.82	99.20	-7	485	-1.44%
2020/02/10	28	99.59	4	100.15	99.80	24	509	4.71%
2020/02/07	4	101.13	4	101.00	100.50	0	516	0.00%
2020/02/06	5	103.40	3	103.33	103.50	2	522	0.38%
2020/02/05	6	103.50	16	103.13	102.50	-10	533	-1.87%
2020/02/04	39	100.73	3	101.17	102.50	36	537	6.70%
2020/02/03	37	97.24	14	97.64	97.40	23	557	4.12%
2020/01/31	0	0.00	47	100.72	102.00	-47	579	-8.12%
2020/01/30	24.4	104.33	70	103.62	103.00	-45.6	620	-7.35%
2020/01/20	2	114.50	15	114.37	114.00	-13	619	-2.10%
2020/01/17	12	114.96	2	115.00	114.50	10	645	1.55%
2020/01/16	1	115.00	7	115.07	115.00	-6	689	-0.87%
2020/01/15	7	115.50	7	115.71	114.50	0	694	0.00%
2020/01/14	11	117.00	23	116.35	115.00	-12	695	-1.72%
2020/01/13	42	114.38	26	114.54	114.50	16	695	2.30%
2020/01/10	4	113.13	21	113.55	113.00	-17	707	-2.40%
2020/01/09	17	111.85	4	112.50	112.50	13	709	1.83%
2020/01/08	39	110.78	48	110.61	109.50	-9	723	-1.24%
2020/01/07	9	113.22	23	113.22	112.50	-14	736	-1.90%
2020/01/06	4	115.75	8	115.88	115.00	-4	738	-0.54%
2020/01/03	22	117.05	44	117.61	117.50	-22	744	-2.96%
2020/01/02	9	119.50	46	119.52	119.00	-37	748	-4.94%
2019/12/31	2	118.25	32	118.84	119.50	-30	758	-3.95%
2019/12/30	11	116.73	15	117.07	119.00	-4	764	-0.52%
2019/12/27	10	116.35	23	116.72	117.50	-13	801	-1.62%
2019/12/26	7	115.43	4	115.88	117.00	3	840	0.36%
2019/12/25	22	115.00	2	115.00	115.00	20	850	2.35%
2019/12/24	9	113.44	8	114.00	112.50	1	862	0.12%
2019/12/23	9	114.78	22	114.50	113.50	-13	906	-1.43%
2019/12/20	53	116.52	18	116.69	116.50	35	902	3.88%
2019/12/19	20	118.88	72	117.83	116.50	-52	891	-5.83%
2019/12/18	25	117.14	31	117.06	117.50	-6	886	-0.68%
2019/12/17	14	118.07	83	116.51	116.00	-69	889	-7.76%
2019/12/16	29	116.52	31	116.45	117.00	-2	884	-0.23%
2019/12/13	24	116.92	164	117.03	116.00	-140	883	-15.84%	大賣/鉅額交易
2019/12/12	201	110.10	5	115.00	115.50	196	859	22.81%	大買/鉅額交易
2019/12/11	290	105.98	0	0.00	105.00	290	833	34.77%	大買/鉅額交易
2019/12/10	131	109.18	13	109.12	108.00	118	819	14.41%	大買/鉅額交易
2019/12/09	61	108.93	0	0.00	108.50	61	866	7.04%
2019/12/06	29	111.33	3	111.50	110.50	26	904	2.88%
2019/12/05	67	111.30	5	111.00	111.50	62	911	6.80%
2019/12/04	101	110.10	37	110.07	110.00	64	922	6.94%	大買/
2019/12/03	88	110.86	59	110.76	110.50	29	939	3.09%
2019/12/02	18	114.83	26	114.75	113.50	-8	952	-0.84%
2019/11/29	0	0.00	3	117.83	117.50	-3	969	-0.31%
2019/11/28	0	0.00	4	119.13	118.50	-4	980	-0.41%
2019/11/27	4	119.50	5	120.20	119.50	-1	1,018	-0.10%
2019/11/26	7	118.71	2	118.50	118.00	5	1,061	0.47%
2019/11/25	2	118.00	18	118.47	118.00	-16	1,093	-1.46%
2019/11/22	7	118.29	23	117.93	118.50	-16	1,134	-1.41%
2019/11/21	5	117.30	18	117.33	117.50	-13	1,195	-1.09%
2019/11/20	11	116.77	9	117.72	116.50	2	1,249	0.16%
2019/11/19	8	119.13	16	119.06	119.00	-8	1,271	-0.63%
2019/11/18	17	119.26	19	119.84	118.50	-2	1,362	-0.15%
2019/11/15	28	121.25	39	121.85	121.50	-11	1,418	-0.78%
2019/11/14	30	116.58	22	118.20	118.00	8	1,444	0.55%
2019/11/13	15	120.20	37	119.78	119.00	-22	1,451	-1.52%
2019/11/12	7	122.57	21	122.62	122.50	-14	1,475	-0.95%
2019/11/11	15	121.30	45	122.28	121.00	-30	1,487	-2.02%
2019/11/08	14	125.39	75	125.13	125.50	-61	1,525	-4.00%
2019/11/07	19	125.92	60	125.88	125.00	-41	1,545	-2.65%
2019/11/06	11	134.77	89	133.66	132.00	-78	1,545	-5.05%
2019/11/05	13	134.00	45	134.39	133.50	-32	1,589	-2.01%
2019/11/04	5	134.70	36	135.57	135.50	-31	1,680	-1.84%
2019/11/01	12	135.50	11	135.50	135.50	1	1,733	0.06%
2019/10/31	8	138.81	116	137.97	136.00	-108	1,749	-6.17%	大賣/鉅額交易
2019/10/30	69	137.64	7	137.64	139.50	62	1,740	3.56%
2019/10/29	52	137.57	130	136.65	134.00	-78	1,738	-4.49%	大賣/
2019/10/28	0	0.00	20	133.85	133.50	-20	1,716	-1.16%
2019/10/25	14	136.36	234	135.01	134.00	-220	1,743	-12.62%	大賣/鉅額交易
2019/10/24	59	136.36	82	135.82	139.00	-23	1,740	-1.32%
2019/10/23	16	131.75	52.5	131.73	131.00	-36.5	1,720	-2.12%
2019/10/22	22	130.36	3	129.83	130.50	19	1,734	1.10%
2019/10/21	17	130.79	36	130.88	130.00	-19	1,737	-1.09%
2019/10/18	47	131.56	78.5	132.32	133.50	-31.5	1,733	-1.82%
2019/10/17	31	132.97	0	0.00	131.50	31	1,721	1.80%
2019/10/16	17	132.00	58	132.28	132.00	-41	1,716	-2.39%
2019/10/15	26	131.54	90	130.83	131.00	-64	1,703	-3.76%
2019/10/14	18	125.92	47	126.04	125.50	-29	1,687	-1.72%
2019/10/09	27	126.50	22	126.48	125.00	5	1,686	0.30%
2019/10/08	70	127.68	60.1	128.90	126.00	9.9	1,680	0.59%
2019/10/07	8	134.50	54	133.16	131.00	-46	1,671	-2.75%
2019/10/04	3	134.00	21	133.24	132.50	-18	1,659	-1.08%
2019/10/03	21	134.69	235	135.22	132.50	-214	1,650	-12.96%	大賣/鉅額交易
2019/10/02	96	134.37	38	133.75	136.00	58	1,607	3.61%
2019/10/01	64	129.00	6	127.33	129.00	58	1,563	3.71%
2019/09/27	9	126.56	212	126.65	125.00	-203	1,551	-13.09%	大賣/鉅額交易
2019/09/26	143	130.59	70	129.79	130.00	73	1,534	4.76%	大買/
2019/09/25	14	126.04	18	125.08	124.00	-4	1,489	-0.27%
2019/09/24	20	126.45	12	125.92	125.50	8	1,488	0.54%
2019/09/23	58	125.98	24	125.98	126.00	34	1,484	2.29%
2019/09/20	100	125.36	173	124.73	124.50	-73	1,479	-4.93%	大賣/
2019/09/19	25	127.30	42	127.13	126.00	-17	1,469	-1.16%
2019/09/18	110	126.24	6	127.00	127.50	104	1,465	7.10%	大買/鉅額交易
2019/09/17	79	124.85	17.9	125.17	124.00	61.1	1,457	4.19%
2019/09/16	141	125.44	6	127.00	127.00	135	1,450	9.31%	大買/鉅額交易
2019/09/12	68	127.21	5	126.40	127.00	63	1,441	4.37%
2019/09/11	144	124.44	131	123.59	125.50	13	1,432	0.91%	大買/大賣/
2019/09/10	19	134.11	237	134.42	132.50	-218	1,375	-15.85%	大賣/鉅額交易
2019/09/09	8	131.88	42	132.31	132.50	-34	1,333	-2.55%
2019/09/06	115	130.84	4	130.50	131.50	111	1,324	8.38%	大買/鉅額交易
2019/09/05	3	133.00	257	132.60	131.50	-254	1,310	-19.39%	大賣/鉅額交易
2019/09/04	9	131.11	131	131.55	134.50	-122	1,287	-9.47%	大賣/鉅額交易
2019/09/03	95	130.29	193	130.18	129.00	-98	1,260	-7.77%	大賣/
2019/09/02	0	0.00	70	129.19	128.50	-70	1,236	-5.66%
2019/08/30	73	131.09	308	131.04	130.50	-235	1,224	-19.20%	大賣/鉅額交易
2019/08/29	98	131.11	417	130.89	134.00	-319	1,183	-26.95%	大賣/鉅額交易
2019/08/28	119	126.56	3	127.17	128.50	116	1,135	10.21%	大買/鉅額交易
2019/08/27	127	130.29	119	130.95	128.50	8	1,101	0.73%	大買/大賣/
2019/08/26	623	131.16	0	0.00	129.00	623	1,059	58.79%	大買/鉅額交易
2019/08/23	154	139.48	132	150.29	139.00	22	995	2.21%	大買/大賣/
2019/08/22	44	147.68	31	147.71	148.50	13	936	1.39%
2019/08/21	66	147.72	126	147.05	150.50	-60	911	-6.58%	大賣/
2019/08/20	120	138.50	54	139.30	141.50	66	817	8.07%	大買/
2019/08/19	15	131.13	68	129.59	129.00	-53	749	-7.07%
2019/08/16	34	123.94	0	0.00	128.50	34	709	4.80%
2019/08/15	62	125.06	105	125.21	124.00	-43	688	-6.25%	大賣/
2019/08/14	48	124.13	3	125.00	124.00	45	652	6.90%
2019/08/13	337	125.16	5	126.50	124.00	332	634	52.32%	大買/鉅額交易
2019/08/12	82	125.30	27	124.67	122.00	55	589	9.34%
2019/08/08	153	119.69	11	119.41	120.00	142	558	25.41%	大買/鉅額交易
2019/08/07	106	121.91	60	122.73	121.00	46	531	8.66%	大買/
2019/08/06	166	119.13	91	120.27	120.50	75	480	15.60%	大買/
2019/08/05	66	118.20	15	118.47	119.50	51	380	13.40%
2019/08/02	55	106.67	37	109.00	109.00	18	317	5.67%
2019/08/01	114	104.63	37	104.18	106.00	77	296	25.99%	大買/
2019/07/31	236	109.32	72	109.67	109.00	164	280	58.55%	大買/鉅額交易
2019/07/30	52	107.06	3	108.83	112.00	49	255	19.15%
2019/07/29	0	0.00	113	108.50	107.00	-113	232	-48.65%	大賣/鉅額交易
2019/07/26	38	105.21	0	0.00	108.00	38	200	18.93%
2019/07/25	30	102.73	32	102.27	104.00	-2	177	-1.13%
2019/07/24	69	95.80	0	0.00	100.50	69	153	44.91%
2019/07/23	26	94.19	0	0.00	93.40	26	141	18.33%
2019/07/22	21	93.17	0	0.00	93.10	21	140	14.96%
2019/07/19	6	92.35	0	0.00	92.10	6	138	4.32%
2019/07/18	16	92.27	1	92.30	92.10	15	140	10.69%
2019/07/17	39	91.84	5	91.68	91.70	34	141	24.05%
2019/07/16	21	92.73	1	92.50	92.20	20	142	14.00%
2019/07/15	19	91.83	5	91.76	92.50	14	138	10.08%
2019/07/12	11	90.94	0	0.00	90.70	11	139	7.89%
2019/07/11	8	90.41	2	90.20	90.60	6	139	4.29%
2019/07/10	6	91.68	0	0.00	91.50	6	139	4.30%
2019/07/09	8	90.35	0	0.00	90.70	8	138	5.79%
2019/07/08	6	90.67	0	0.00	90.60	6	138	4.33%
2019/07/05	1	90.40	0	0.00	90.00	1	146	0.68%
2019/07/04	31	90.09	0	0.00	90.10	31	154	20.05%
2019/07/03	4	89.05	1	89.20	88.80	3	161	1.85%
2019/07/02	1	88.60	1	88.80	88.80	0	163	0.00%
2019/07/01	3	89.13	0	0.00	89.70	3	165	1.81%
2019/06/28	1	88.20	0	0.00	87.90	1	167	0.60%
2019/06/27	1	88.20	0	0.00	88.00	1	169	0.59%
2019/06/26	1	87.90	0	0.00	87.90	1	169	0.59%
2019/06/25	6	88.30	0	0.00	87.60	6	171	3.50%
2019/06/24	1	88.80	0	0.00	88.70	1	169	0.59%
2019/06/21	9	88.54	0	0.00	88.60	9	169	5.31%
2019/06/20	16	87.76	0	0.00	88.20	16	169	9.43%
2019/06/19	1	86.30	0	0.00	86.80	1	168	0.59%
2019/06/18	1	86.50	0	0.00	86.20	1	172	0.58%
2019/06/17	2	86.25	0	0.00	86.30	2	175	1.14%
2019/06/14	1	86.60	0	0.00	86.10	1	176	0.57%
2019/06/13	2	87.40	0	0.00	87.20	2	179	1.11%
2019/06/11	2	87.40	0	0.00	87.80	2	181	1.10%
2019/06/10	2	85.85	0	0.00	85.70	2	180	1.11%
2019/06/05	11	85.24	2	85.20	85.30	9	191	4.70%
2019/06/04	0	0.00	1	85.00	85.00	-1	192	-0.52%
2019/05/28	1	84.70	1	84.70	84.10	0	198	0.00%
2019/05/27	0	0.00	1	83.60	83.30	-1	199	-0.50%
2019/05/23	1	83.20	1	83.30	83.30	0	203	0.00%
2019/05/22	5	85.08	1	84.50	84.50	4	211	1.90%
2019/05/21	3	84.13	16	83.79	84.50	-13	218	-5.95%
2019/05/20	2	83.55	2	83.50	82.90	0	227	0.00%
2019/05/17	3	83.50	11	84.07	84.20	-8	243	-3.29%
2019/05/16	1	85.50	7	85.36	84.90	-6	248	-2.41%
2019/05/15	0	0.00	1	85.40	85.40	-1	254	-0.39%
2019/05/14	1	83.50	0	0.00	84.00	1	263	0.38%
2019/05/13	0	0.00	1	85.10	84.20	-1	275	-0.36%
2019/05/10	3	84.83	4	84.48	84.80	-1	283	-0.35%
2019/05/09	13	85.51	5	85.46	84.60	8	283	2.82%
2019/05/08	1	86.60	1	86.70	86.40	0	284	0.00%
2019/05/06	0	0.00	1	85.40	85.20	-1	289	-0.35%
2019/04/30	17	84.65	0	0.00	84.90	17	288	5.89%
2019/04/29	0	0.00	2.2	83.89	84.00	-2.2	288	-0.77%
2019/04/25	0	0.00	1	89.50	89.50	-1	279	-0.36%
2019/04/23	0	0.00	8	92.35	91.30	-8	280	-2.85%
2019/04/22	1	92.00	42	91.82	92.00	-41	278	-14.70%
2019/04/19	0	0.00	11	90.01	90.60	-11	275	-3.99%
2019/04/18	0	0.00	11	91.08	89.50	-11	277	-3.96%
2019/04/17	0	0.00	12	92.48	92.00	-12	278	-4.32%
2019/04/16	1	91.40	1	91.50	91.80	0	277	0.00%
2019/04/15	0	0.00	6	91.50	91.50	-6	278	-2.15%
2019/04/12	0	0.00	9	92.07	91.60	-9	277	-3.24%
2019/04/11	14	93.29	0	0.00	92.60	14	274	5.09%
2019/04/10	29	93.32	0	0.00	93.80	29	267	10.85%
2019/04/09	15	91.57	0	0.00	92.80	15	258	5.80%
2019/04/08	3	89.50	0	0.00	89.70	3	251	1.19%
2019/04/03	3	90.00	5	89.90	90.10	-2	251	-0.80%
2019/04/02	6	88.62	0	0.00	90.30	6	252	2.37%
2019/04/01	1	88.40	0	0.00	87.80	1	250	0.40%
2019/03/28	0	0.00	2	87.80	87.50	-2	252	-0.79%
2019/03/27	0	0.00	1	88.50	88.40	-1	252	-0.40%
2019/03/25	2	87.60	0	0.00	87.40	2	258	0.77%
2019/03/22	2	88.65	0	0.00	88.70	2	259	0.77%
2019/03/21	5	89.88	34	89.78	90.00	-29	263	-11.00%
2019/03/20	4	88.73	0	0.00	89.00	4	271	1.47%
2019/03/18	2	86.55	29	86.74	86.50	-27	282	-9.54%
2019/03/15	2	87.20	1	88.20	87.20	1	287	0.35%
2019/03/13	0	0.00	6	87.83	88.40	-6	313	-1.91%
2019/03/12	0	0.00	12	88.60	88.50	-12	314	-3.82%
2019/03/11	1	88.40	20	88.77	89.00	-19	315	-6.03%
2019/03/08	1	84.40	1	84.30	84.50	0	311	0.00%
2019/03/07	1	86.30	2	85.65	85.10	-1	312	-0.32%
2019/03/04	3	86.70	12	87.47	86.90	-9	327	-2.75%
2019/02/27	0	0.00	1	88.00	86.20	-1	329	-0.30%
2019/02/25	2	88.90	0	0.00	89.00	2	328	0.61%
2019/02/22	3	88.10	2	88.00	88.00	1	329	0.30%
2019/02/21	5	87.64	0	0.00	87.50	5	332	1.50%
2019/02/20	0	0.00	3	90.70	89.00	-3	327	-0.91%
2019/02/19	0	0.00	5	90.90	90.70	-5	322	-1.55%
2019/02/18	3	90.90	0	0.00	91.70	3	315	0.95%
2019/02/14	1	89.60	0	0.00	89.90	1	299	0.33%
2019/02/13	42	88.90	0	0.00	88.70	42	297	14.12%
2019/02/12	2	91.40	74	90.73	90.10	-72	300	-23.96%
2019/02/11	3	86.13	1	88.60	88.80	2	294	0.68%
2019/01/30	23	84.66	0	0.00	84.40	23	294	7.81%
2019/01/29	35	85.03	0	0.00	84.70	35	313	11.17%
2019/01/25	1	87.00	0	0.00	86.60	1	333	0.30%
2019/01/24	4	85.38	0	0.00	86.00	4	330	1.21%
2019/01/21	2	84.80	0	0.00	84.00	2	326	0.61%
2019/01/18	1	84.20	0	0.00	84.20	1	325	0.31%
2019/01/17	2	83.65	0	0.00	83.50	2	326	0.61%
2019/01/15	2	84.45	0	0.00	85.40	2	319	0.63%
2019/01/11	40	83.37	0	0.00	82.60	40	318	12.56%
2019/01/07	6	79.13	0	0.00	80.30	6	307	1.95%
2019/01/03	5	77.40	0	0.00	77.20	5	310	1.61%
2019/01/02	11	77.82	0	0.00	77.40	11	310	3.54%
2018/12/28	1	77.80	0	0.00	77.80	1	309	0.32%
2018/12/26	1	77.00	0	0.00	76.80	1	306	0.33%
2018/12/24	0	0.00	1	82.30	82.70	-1	300	-0.33%
2018/12/21	2	83.45	10	84.30	84.50	-8	298	-2.68%
2018/12/14	0	0.00	1	88.80	88.40	-1	285	-0.35%
2018/12/13	95	87.61	0	0.00	89.40	95	280	33.89%
2018/12/12	41	85.12	0	0.00	85.10	41	269	15.19%
2018/12/11	49	83.06	10	83.33	82.90	39	264	14.73%
2018/12/10	18	87.01	0	0.00	87.30	18	253	7.10%
2018/12/07	4	86.50	3	87.47	87.40	1	245	0.41%
2018/12/06	0	0.00	10	83.14	82.60	-10	226	-4.42%
2018/12/05	1	82.00	1	81.20	81.70	0	218	0.00%
2018/12/04	3	82.87	1	82.60	82.70	2	215	0.93%
2018/12/03	11	81.04	0	0.00	81.40	11	212	5.17%
2018/11/30	3	79.07	0	0.00	78.60	3	208	1.44%
2018/11/29	3	78.30	0	0.00	78.30	3	205	1.46%
2018/11/28	4	77.08	0	0.00	77.30	4	200	2.00%
2018/11/27	11	75.08	0	0.00	76.20	11	195	5.64%
2018/11/26	1	73.00	0	0.00	72.90	1	188	0.53%
2018/11/23	3	71.97	1	71.70	72.00	2	187	1.07%
2018/11/22	2	72.75	0	0.00	72.60	2	185	1.08%
2018/11/20	3	73.13	0	0.00	73.50	3	180	1.66%
2018/11/19	11	71.66	0	0.00	72.00	11	175	6.27%
2018/11/16	1	71.30	0	0.00	70.60	1	173	0.58%
2018/11/15	9	71.17	0	0.00	71.00	9	170	5.26%
2018/11/13	0	0.00	1	70.50	70.80	-1	167	-0.60%
2018/11/12	9	72.38	1	73.00	71.30	8	164	4.87%
2018/11/09	4	71.40	0	0.00	71.00	4	159	2.51%
2018/11/08	0	0.00	2	68.75	68.20	-2	147	-1.35%
2018/11/06	0	0.00	1	68.00	66.50	-1	133	-0.75%
2018/11/05	0	0.00	2	69.25	69.40	-2	114	-1.74%
2018/11/02	0	0.00	1	63.90	63.10	-1	93	-1.07%
2018/11/01	0	0.00	1	61.70	61.70	-1	94	-1.06%
2018/10/31	0	0.00	1	61.20	61.20	-1	95	-1.04%
2018/10/30	0	0.00	1	59.70	59.70	-1	99	-1.01%
2018/10/29	0	0.00	1	60.20	59.80	-1	99	-1.01%
2018/10/26	0	0.00	1	59.40	59.70	-1	99	-1.01%
2018/10/25	0	0.00	1	59.50	59.50	-1	99	-1.01%
2018/10/24	0	0.00	1	62.20	61.60	-1	100	-0.99%
2018/10/23	0	0.00	1	62.00	61.40	-1	101	-0.99%
2018/10/22	0	0.00	1	63.50	63.20	-1	101	-0.99%
2018/10/19	0	0.00	1	61.50	62.00	-1	100	-1.00%
2018/10/18	0	0.00	2	63.85	63.30	-2	98	-2.04%
2018/10/17	0	0.00	1	64.40	64.70	-1	97	-1.03%
2018/10/16	0	0.00	1	64.50	63.80	-1	95	-1.05%
2018/10/15	0	0.00	1	63.20	63.30	-1	94	-1.06%
2018/10/12	0	0.00	39	62.55	64.00	-39	93	-41.56%
2018/10/11	0	0.00	3	65.67	64.40	-3	92	-3.24%
2018/10/09	0	0.00	1	71.70	71.50	-1	90	-1.10%
2018/10/08	0	0.00	1	72.30	73.00	-1	90	-1.10%
2018/10/05	0	0.00	1	73.80	73.60	-1	91	-1.09%
2018/10/04	0	0.00	1	76.50	76.20	-1	90	-1.11%
2018/10/03	0	0.00	3	76.63	76.10	-3	89	-3.33%
2018/10/02	0	0.00	1	76.80	76.70	-1	90	-1.11%
2018/10/01	0	0.00	1	77.00	77.20	-1	89	-1.12%
2018/09/28	0	0.00	1	76.00	75.90	-1	89	-1.12%
2018/09/27	0	0.00	1	77.30	76.60	-1	88	-1.12%
2018/09/26	0	0.00	1	77.40	77.40	-1	88	-1.13%
2018/09/25	0	0.00	1	78.20	78.00	-1	90	-1.11%
2018/09/20	0	0.00	1	78.80	77.80	-1	90	-1.11%
2018/09/19	0	0.00	1	80.00	79.60	-1	90	-1.10%
2018/09/18	0	0.00	1	78.30	79.20	-1	90	-1.10%
2018/09/17	0	0.00	1	77.70	77.80	-1	89	-1.11%
2018/09/14	0	0.00	1	77.90	78.50	-1	90	-1.11%
2018/09/13	0	0.00	2	77.30	77.20	-2	91	-2.19%
2018/09/12	0	0.00	1	78.10	77.10	-1	90	-1.10%
2018/09/11	0	0.00	1	76.20	77.90	-1	93	-1.07%
2018/09/10	0	0.00	1	75.50	75.50	-1	93	-1.08%
2018/09/07	0	0.00	1	78.80	78.20	-1	93	-1.07%
2018/09/06	0	0.00	1	81.30	81.00	-1	95	-1.05%
2018/09/05	0	0.00	1	82.30	82.00	-1	95	-1.04%
2018/09/04	0	0.00	1	81.60	82.30	-1	97	-1.03%
2018/09/03	0	0.00	1	82.60	82.20	-1	98	-1.02%
2018/08/30	0	0.00	1	83.30	83.80	-1	106	-0.94%
2018/08/29	0	0.00	1	83.30	83.60	-1	109	-0.91%
2018/08/28	0	0.00	1	83.10	83.00	-1	111	-0.89%
2018/08/27	0	0.00	1	83.00	82.90	-1	113	-0.88%
2018/08/24	0	0.00	1	82.40	82.90	-1	116	-0.86%
2018/08/23	1	83.20	0	0.00	83.20	1	125	0.80%
2018/08/20	1	83.70	0	0.00	83.10	1	128	0.78%
2018/08/13	0	0.00	1	87.20	85.10	-1	132	-0.75%
2018/08/10	0	0.00	1	88.60	88.30	-1	131	-0.76%
2018/08/09	0	0.00	12	86.69	86.80	-12	130	-9.18%
2018/08/02	0	0.00	2	84.45	84.30	-2	125	-1.59%
2018/08/01	2	85.55	1	85.50	85.50	1	125	0.80%
2018/07/27	2	90.10	0	0.00	90.50	2	122	1.63%
2018/07/26	2	90.00	0	0.00	89.70	2	121	1.64%
2018/07/24	0	0.00	1	88.60	89.60	-1	123	-0.81%
2018/07/17	1	90.90	0	0.00	90.80	1	137	0.73%
2018/07/05	0	0.00	1	86.40	84.80	-1	145	-0.69%
2018/07/04	0	0.00	1	85.20	84.80	-1	145	-0.69%
2018/07/03	2	85.95	1	86.00	85.60	1	145	0.69%
2018/07/02	0	0.00	27	87.27	87.10	-27	146	-18.45%
2018/06/28	1	87.10	0	0.00	86.80	1	152	0.65%
2018/06/27	0	0.00	1	86.80	87.00	-1	154	-0.65%
2018/06/22	0	0.00	25	88.02	87.50	-25	152	-16.34%
2018/06/20	0	0.00	3	88.10	87.80	-3	153	-1.96%
2018/06/15	7	89.90	0	0.00	89.90	7	150	4.65%
2018/06/14	0	0.00	3	91.53	90.90	-3	149	-2.01%
2018/06/13	0	0.00	1	91.00	90.80	-1	148	-0.67%
2018/06/12	1	90.60	1	90.50	91.30	0	148	0.00%
2018/06/08	0	0.00	1	91.60	91.50	-1	146	-0.68%
2018/06/07	8	94.00	0	0.00	93.50	8	143	5.56%
2018/06/06	0	0.00	4	92.28	92.00	-4	139	-2.86%
2018/06/05	7	90.69	0	0.00	92.40	7	137	5.08%
2018/06/01	2	89.50	0	0.00	88.90	2	133	1.49%
2018/05/31	82.1	89.26	1.5	88.33	89.30	80.6	131	61.29%
2018/05/29	3	88.13	0	0.00	88.20	3	121	2.47%
2018/05/25	0	0.00	1	88.40	88.90	-1	120	-0.83%
2018/05/24	2	89.55	1	88.70	89.00	1	121	0.82%
2018/05/23	2	88.25	7	87.91	88.00	-5	122	-4.10%
2018/05/22	0	0.00	5	87.48	87.50	-5	121	-4.11%
2018/05/21	1	88.30	0	0.00	87.80	1	121	0.82%
2018/05/18	0	0.00	2	87.45	87.60	-2	122	-1.63%
2018/05/15	0	0.00	13	87.95	88.00	-13	129	-10.05%
2018/05/11	2	90.25	4	89.93	90.10	-2	134	-1.49%
2018/05/10	3	89.57	0	0.00	90.00	3	134	2.23%
2018/05/09	5	89.20	0	0.00	89.20	5	137	3.65%
2018/05/08	1	90.20	3	90.00	89.50	-2	139	-1.43%
2018/05/07	1	90.50	0	0.00	90.50	1	140	0.71%
2018/05/03	1	89.20	0	0.00	89.50	1	141	0.71%
2018/05/02	0	0.00	2	89.25	88.40	-2	145	-1.38%
2018/04/30	1	89.20	0	0.00	89.60	1	146	0.68%
2018/04/27	0	0.00	5	88.72	88.90	-5	147	-3.39%
2018/04/26	0	0.00	4	90.25	87.60	-4	148	-2.70%
2018/04/25	3	89.30	1	89.50	89.90	2	149	1.34%
2018/04/24	2	89.85	11	90.18	89.60	-9	155	-5.80%
2018/04/23	1	93.80	11	93.17	92.40	-10	164	-6.08%
2018/04/19	0	0.00	3	97.20	95.60	-3	175	-1.71%
2018/04/18	0	0.00	1	97.10	96.60	-1	179	-0.56%
2018/04/13	0	0.00	2	102.00	100.00	-2	209	-0.95%
2018/04/10	1	102.00	0	0.00	100.50	1	241	0.41%
2018/04/03	0	0.00	2	102.75	102.50	-2	246	-0.81%
2018/03/28	0	0.00	1	99.00	99.40	-1	245	-0.41%
2018/03/26	3	98.17	3	98.33	98.50	0	256	0.00%
2018/03/20	0	0.00	2	100.75	101.50	-2	263	-0.76%
2018/03/16	13	98.08	0	0.00	98.00	13	282	4.61%
2018/03/14	1	100.50	1	99.00	99.00	0	291	0.00%
2018/03/13	5	98.98	0	0.00	98.70	5	290	1.72%
2018/03/12	0	0.00	1	97.70	97.80	-1	291	-0.34%
2018/03/07	5	99.68	0	0.00	99.00	5	290	1.72%
2018/03/06	6	99.30	0	0.00	99.00	6	290	2.07%
2018/03/05	1	99.60	0	0.00	98.30	1	291	0.34%
2018/03/02	0	0.00	2	99.50	99.50	-2	291	-0.69%
2018/03/01	1	101.00	0	0.00	101.00	1	292	0.34%
2018/02/26	0	0.00	1	103.00	100.50	-1	292	-0.34%
2018/02/21	0	0.00	1	97.20	98.50	-1	288	-0.35%
2018/02/09	2	94.10	0	0.00	95.80	2	289	0.69%
2018/02/07	6	103.00	0	0.00	102.00	6	284	2.11%
2018/02/06	0	0.00	1	98.80	100.00	-1	282	-0.35%
2018/02/05	0	0.00	2	106.00	107.50	-2	277	-0.72%
2018/02/02	0	0.00	1	107.00	107.50	-1	276	-0.36%
2018/02/01	0	0.00	3	107.17	107.50	-3	275	-1.09%
2018/01/31	0	0.00	5	105.50	105.50	-5	272	-1.84%
2018/01/30	1	104.50	3	105.33	104.50	-2	269	-0.74%
2018/01/29	0	0.00	1	104.00	103.50	-1	268	-0.37%
2018/01/26	0	0.00	3	104.00	103.50	-3	268	-1.12%
2018/01/25	0	0.00	5	104.60	104.50	-5	266	-1.88%
2018/01/24	1	104.50	1	104.50	104.50	0	263	0.00%
2018/01/23	2	104.00	0	0.00	103.00	2	262	0.76%
2018/01/22	1	103.50	0	0.00	104.00	1	261	0.38%
2018/01/19	2	104.00	0	0.00	103.50	2	258	0.77%
2018/01/18	0	0.00	19	106.53	105.00	-19	255	-7.43%
2018/01/17	0	0.00	11	105.95	106.50	-11	248	-4.42%
2018/01/16	1	103.50	0	0.00	103.50	1	237	0.42%
2018/01/15	4	100.75	148	100.54	100.00	-144	230	-62.36%	大賣/鉅額交易
2018/01/12	10.8	101.03	0	0.00	100.50	10.8	226	4.78%
2018/01/11	9	100.50	0	0.00	100.00	9	219	4.10%
2018/01/10	1	104.00	2	104.00	104.00	-1	209	-0.48%
2018/01/09	1	108.00	3	107.50	109.50	-2	198	-1.01%
2018/01/08	25	108.82	0	0.00	107.50	25	192	13.01%
2018/01/05	0	0.00	8	112.94	112.50	-8	184	-4.35%
2018/01/04	10	113.35	3	114.00	113.50	7	176	3.96%
2018/01/03	7	114.50	0	0.00	114.50	7	169	4.12%