宇峻 (3546)-台灣摩根士丹利券商分點個股進出

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

宇峻

(3546)

可現股當沖

股價
77.5
漲跌
▲0.1
漲幅
+0.13%
成交量
74張
產業
上櫃文化創意指數
218人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

宇峻 (3546)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
2024/11/22	0	0.00	40	77.69	77.50	-40	101	-39.30%
2024/11/21	0	0.00	16	77.58	77.40	-16	100	-15.85%
2024/11/20	0	0.00	26.7	77.51	77.40	-26.7	100	-26.62%
2024/11/19	0	0.00	10	77.93	77.80	-10	102	-9.73%
2024/11/18	0	0.00	14	77.50	77.40	-14	103	-13.58%
2024/11/15	0	0.00	4	78.03	78.20	-4	101	-3.96%
2024/11/14	4	78.60	5	78.60	78.30	-1	101	-0.98%
2024/11/13	0	0.00	1	78.40	79.10	-1	101	-0.99%
2024/11/11	0	0.00	2.4	80.40	80.40	-2.4	97	-2.44%
2024/11/08	0	0.00	2.4	80.73	81.00	-2.4	97	-2.45%
2024/11/07	0	0.00	1.5	80.87	80.80	-1.5	100	-1.46%
2024/11/06	0	0.00	1	81.00	81.00	-1	101	-0.99%
2024/11/04	0	0.00	0.4	80.70	81.50	-0.4	103	-0.42%
2024/11/01	1	80.50	0.4	80.30	80.80	0.6	107	0.53%
2024/10/30	1	80.50	1	80.60	80.60	0	107	0.00%
2024/10/29	0	0.00	0.2	80.20	81.00	-0.2	105	-0.14%
2024/10/28	0	0.00	2	79.50	79.60	-2	101	-1.96%
2024/10/25	0	0.00	6	78.67	78.60	-6	101	-5.89%
2024/10/24	0	0.00	6	78.73	78.60	-6	103	-5.80%
2024/10/23	0	0.00	5	78.84	78.80	-5	106	-4.72%
2024/10/22	0	0.00	2.1	78.59	78.60	-2.1	116	-1.85%
2024/10/15	0	0.00	4	78.98	78.80	-4	141	-2.82%
2024/10/14	0	0.00	2	78.75	78.70	-2	144	-1.40%
2024/10/11	0	0.00	1	78.70	78.70	-1	145	-0.69%
2024/10/09	0	0.00	1	78.50	78.50	-1	146	-0.68%
2024/10/08	0	0.00	1	78.00	78.30	-1	148	-0.67%
2024/10/07	0	0.00	1	77.50	77.60	-1	151	-0.66%
2024/10/04	1	79.00	0	0.00	78.10	1	154	0.65%
2024/10/01	1	78.60	4	78.45	78.40	-3	156	-1.91%
2024/09/30	1	79.30	1.1	79.45	78.80	-0.1	161	-0.09%
2024/09/27	1	78.90	4.3	79.26	79.50	-3.3	172	-1.88%
2024/09/26	1	79.30	0	0.00	78.90	1	178	0.56%
2024/09/23	0	0.00	1	78.40	78.40	-1	222	-0.45%
2024/09/20	0	0.00	1	78.00	77.90	-1	229	-0.44%
2024/09/19	0	0.00	7	77.61	77.70	-7	234	-2.98%
2024/09/18	0	0.00	4	78.15	78.10	-4	235	-1.70%
2024/09/16	0	0.00	1	78.20	78.60	-1	236	-0.42%
2024/09/13	0	0.00	1	78.50	78.50	-1	237	-0.42%
2024/09/12	0	0.00	2	78.05	78.50	-2	240	-0.83%
2024/09/05	0	0.00	3	78.43	79.00	-3	254	-1.18%
2024/09/04	2	78.15	6	77.90	78.10	-4	255	-1.56%
2024/09/03	0	0.00	5	79.60	79.20	-5	256	-1.95%
2024/08/30	0	0.00	3	80.60	80.50	-3	263	-1.14%
2024/08/29	1	80.50	0	0.00	80.50	1	271	0.37%
2024/08/28	0	0.00	3	81.00	80.80	-3	273	-1.10%
2024/08/27	0	0.00	2	81.50	81.50	-2	276	-0.72%
2024/08/26	0	0.00	10	81.61	81.00	-10	287	-3.47%
2024/08/23	0	0.00	2	80.15	80.00	-2	291	-0.69%
2024/08/22	0	0.00	2	80.40	80.20	-2	295	-0.68%
2024/08/21	0.6	81.70	16	80.25	80.80	-15.4	297	-5.17%
2024/08/20	1	80.00	3	79.83	79.60	-2	295	-0.68%
2024/08/19	0	0.00	9	79.20	80.00	-9	300	-2.99%
2024/08/16	1	79.50	2	78.80	79.40	-1	301	-0.33%
2024/08/15	1	78.80	9	78.93	78.60	-8	302	-2.64%
2024/08/13	2	79.10	0	0.00	79.00	2	312	0.64%
2024/08/12	1.6	79.69	0	0.00	79.40	1.6	325	0.50%
2024/08/09	6	79.80	0	0.00	79.00	6	341	1.76%
2024/08/08	1	80.00	3	79.40	80.00	-2	359	-0.56%
2024/08/07	4	79.23	14	78.67	79.80	-10	366	-2.73%
2024/08/06	4	77.60	7	76.43	77.80	-3	378	-0.79%
2024/08/05	1	76.40	22	76.54	77.00	-21	378	-5.55%
2024/08/02	13	80.78	0	0.00	80.80	13	374	3.47%
2024/08/01	9	81.77	0	0.00	82.10	9	373	2.41%
2024/07/31	12	79.58	0.4	79.70	80.00	11.6	373	3.11%
2024/07/30	10	80.74	0	0.00	80.90	10	375	2.67%
2024/07/29	20	80.29	2	79.65	80.00	18	377	4.76%
2024/07/26	8	80.10	0	0.00	80.20	8	376	2.13%
2024/07/23	3	80.67	1	80.30	80.30	2	374	0.53%
2024/07/22	0	0.00	11	88.44	89.00	-11	365	-3.01%
2024/07/19	8	89.68	26	89.54	89.30	-18	356	-5.05%
2024/07/18	9	89.93	19	89.49	89.90	-10	352	-2.84%
2024/07/17	0	0.00	1	90.20	90.20	-1	348	-0.29%
2024/07/11	1	92.10	0	0.00	92.50	1	339	0.29%
2024/07/10	1	92.00	1	91.90	92.00	0	341	0.00%
2024/07/09	2	92.50	0	0.00	92.50	2	340	0.59%
2024/07/08	1	92.40	0	0.00	92.10	1	337	0.30%
2024/07/05	4	93.45	0	0.00	93.50	4	338	1.18%
2024/07/04	0	0.00	25	94.23	93.50	-25	336	-7.42%
2024/07/03	0	0.00	1	93.00	94.50	-1	335	-0.30%
2024/07/02	2	92.65	15	92.37	92.30	-13	326	-3.98%
2024/07/01	0	0.00	11	93.24	93.20	-11	320	-3.43%
2024/06/28	2	93.00	3	93.10	92.90	-1	314	-0.32%
2024/06/27	53	93.95	0	0.00	92.80	53	306	17.28%
2024/06/26	3	90.97	0	0.00	90.80	3	278	1.08%
2024/06/25	12	90.17	0	0.00	90.50	12	273	4.38%
2024/06/24	14	89.40	0	0.00	89.10	14	271	5.16%
2024/06/21	7	89.11	0	0.00	89.20	7	272	2.57%
2024/06/20	5	89.10	1	88.90	89.10	4	275	1.45%
2024/06/19	9	89.58	0	0.00	89.30	9	278	3.23%
2024/06/18	35	90.28	0	0.00	89.80	35	285	12.25%
2024/06/17	20	89.74	0	0.00	89.80	20	279	7.16%
2024/06/14	41	89.18	0	0.00	89.40	41	277	14.78%
2024/06/13	63	89.04	0	0.00	89.40	63	277	22.72%
2024/06/12	2	87.85	0	0.00	87.80	2	275	0.73%
2024/06/06	2	88.70	5	88.66	88.40	-3	282	-1.06%
2024/06/05	42	89.92	0	0.00	89.40	42	288	14.58%
2024/06/04	4	90.33	0	0.00	89.20	4	291	1.37%
2024/06/03	9	88.83	0	0.00	89.00	9	288	3.12%
2024/05/31	0	0.00	1	89.80	88.80	-1	288	-0.35%
2024/05/30	4	88.95	0	0.00	89.50	4	285	1.40%
2024/05/29	1	87.70	0	0.00	88.70	1	275	0.36%
2024/05/28	7	86.40	2	86.65	86.40	5	268	1.86%
2024/05/27	3	87.43	0	0.00	87.00	3	265	1.13%
2024/05/24	3	87.17	0	0.00	87.00	3	264	1.13%
2024/05/23	5	86.62	1	88.10	86.80	4	264	1.51%
2024/05/22	0	0.00	2	88.30	88.20	-2	259	-0.77%
2024/05/21	2	88.10	0	0.00	87.90	2	259	0.77%
2024/05/20	1	88.20	0	0.00	88.20	1	257	0.39%
2024/05/17	5	89.28	1	90.00	89.10	4	253	1.58%
2024/05/16	8	87.68	0	0.00	89.80	8	248	3.22%
2024/05/15	6	86.38	0	0.00	86.50	6	236	2.54%
2024/05/14	3	87.63	0	0.00	89.10	3	222	1.35%
2024/05/13	24	85.03	0	0.00	86.00	24	202	11.87%
2024/05/10	27	85.23	0	0.00	85.30	27	195	13.84%
2024/05/09	12	82.83	0	0.00	82.50	12	181	6.60%
2024/05/08	17	82.08	0	0.00	82.40	17	180	9.44%
2024/05/07	4	81.38	0	0.00	81.30	4	179	2.22%
2024/05/06	1	82.20	0	0.00	81.90	1	179	0.56%
2024/05/03	11	82.23	0	0.00	81.50	11	178	6.15%
2024/05/02	24	81.68	5	81.20	82.10	19	174	10.87%
2024/04/30	3	80.83	0	0.00	80.80	3	176	1.70%
2024/04/29	2	81.05	0	0.00	81.20	2	176	1.13%
2024/04/26	0	0.00	7	80.19	80.10	-7	176	-3.97%
2024/04/25	2	79.80	12	79.77	79.90	-10	175	-5.69%
2024/04/24	0	0.00	7	79.81	79.90	-7	176	-3.97%
2024/04/23	0	0.00	9	79.54	79.90	-9	176	-5.09%
2024/04/22	0	0.00	24	79.20	78.70	-24	176	-13.58%
2024/04/19	0	0.00	25	78.92	79.00	-25	176	-14.19%
2024/04/18	0	0.00	1	79.60	80.10	-1	174	-0.57%
2024/04/17	2	79.65	2	79.55	79.90	0	175	0.00%
2024/04/16	0	0.00	34	79.16	79.00	-34	175	-19.33%
2024/04/15	0	0.00	16	80.35	80.40	-16	172	-9.28%
2024/04/12	0	0.00	4	80.80	80.90	-4	171	-2.33%
2024/04/11	2	80.75	3	80.60	80.70	-1	172	-0.58%
2024/04/10	2	81.90	5	81.98	82.20	-3	170	-1.76%
2024/04/08	0	0.00	2	82.60	82.60	-2	168	-1.19%
2024/04/03	0	0.00	2	82.80	82.90	-2	167	-1.20%
2024/04/02	0	0.00	8	83.20	83.30	-8	166	-4.80%
2024/03/29	3	82.40	0	0.00	82.60	3	169	1.77%
2024/03/28	4	83.75	1	83.20	83.30	3	174	1.72%
2024/03/27	2	83.30	6	83.35	83.50	-4	172	-2.32%
2024/03/26	8	82.96	4	82.43	82.80	4	171	2.34%
2024/03/25	8	83.41	0	0.00	83.50	8	168	4.75%
2024/03/22	18	82.37	0	0.00	82.70	18	165	10.89%
2024/03/21	6	83.28	0	0.00	83.00	6	161	3.72%
2024/03/19	3	81.57	0	0.00	81.60	3	154	1.95%
2024/03/18	26	81.39	0	0.00	81.40	26	154	16.87%
2024/03/15	49	81.58	0	0.00	81.80	49	154	31.69%
2024/03/14	44	81.53	0	0.00	81.70	44	155	28.27%
2024/03/13	36	80.88	0	0.00	81.60	36	153	23.52%
2024/03/12	54	81.35	0	0.00	81.40	54	152	35.45%
2024/03/11	45	81.10	0	0.00	81.30	45	149	30.03%
2024/03/04	1	76.50	0	0.00	76.80	1	152	0.65%
2024/03/01	5	76.38	0	0.00	76.30	5	159	3.14%
2024/02/29	1	76.20	0	0.00	76.50	1	160	0.62%
2024/02/27	1	76.40	0	0.00	76.20	1	159	0.63%
2024/02/23	1	76.50	0	0.00	76.10	1	160	0.62%
2024/02/22	2	77.20	0	0.00	76.70	2	162	1.23%
2024/02/21	3	76.57	0	0.00	76.80	3	163	1.83%
2024/02/20	6	76.35	0	0.00	76.30	6	165	3.62%
2024/02/19	6	76.25	0	0.00	76.30	6	165	3.62%
2024/02/15	10	76.28	1	76.10	76.00	9	166	5.41%
2024/02/05	4	76.78	2	76.55	77.00	2	163	1.22%
2024/02/02	0	0.00	1	77.20	76.90	-1	165	-0.61%
2024/01/31	1	77.90	1	77.90	77.60	0	168	0.00%
2024/01/30	0	0.00	1	77.00	76.70	-1	168	-0.59%
2024/01/29	0	0.00	1	77.10	76.90	-1	168	-0.59%
2024/01/26	0	0.00	1	77.00	77.00	-1	168	-0.59%
2024/01/25	0	0.00	1	77.70	77.50	-1	168	-0.59%
2024/01/16	3	78.50	0	0.00	78.30	3	162	1.85%
2024/01/15	4	78.53	0	0.00	78.80	4	162	2.47%
2024/01/12	3	78.07	1	78.00	77.90	2	162	1.23%
2024/01/11	2	78.65	1	78.50	78.60	1	162	0.61%
2024/01/10	2	77.35	0	0.00	77.30	2	162	1.23%
2024/01/09	1	78.10	0	0.00	77.80	1	162	0.61%
2024/01/08	1	78.60	0	0.00	78.50	1	162	0.61%
2024/01/05	0	0.00	2	78.70	78.50	-2	164	-1.21%
2024/01/04	1	79.50	6	79.60	78.90	-5	163	-3.05%
2024/01/03	1	79.00	5	78.98	78.90	-4	165	-2.41%
2024/01/02	2	78.80	4	78.53	78.70	-2	162	-1.23%
2023/12/29	0	0.00	5	77.94	78.00	-5	162	-3.08%
2023/12/28	0.1	78.50	7	77.96	77.70	-7	162	-4.29%
2023/12/27	0	0.00	8	78.05	78.10	-8	161	-4.95%
2023/12/26	0	0.00	12	77.40	77.70	-12	161	-7.45%
2023/12/25	0	0.00	34	77.55	77.10	-34	157	-21.58%
2023/12/22	2	80.35	5	80.58	80.10	-3	151	-1.97%
2023/12/21	0	0.00	9	80.23	80.10	-9	155	-5.78%
2023/12/20	0	0.00	5	80.54	80.90	-5	159	-3.14%
2023/12/19	0	0.00	7	79.70	79.90	-7	160	-4.37%
2023/12/13	3	81.40	0	0.00	81.30	3	163	1.84%
2023/12/12	14	81.17	0	0.00	80.90	14	161	8.67%
2023/12/11	1	80.80	0	0.00	81.30	1	161	0.62%
2023/12/08	2	80.65	0	0.00	80.90	2	157	1.27%
2023/12/07	11	81.15	0	0.00	80.20	11	160	6.84%
2023/12/06	3	80.37	0	0.00	80.40	3	160	1.87%
2023/12/05	3	80.30	0	0.00	80.00	3	160	1.86%
2023/12/04	2	82.05	2	81.70	81.40	0	160	0.00%
2023/11/27	0	0.00	1	78.10	78.10	-1	134	-0.74%
2023/11/22	0	0.00	1	79.00	79.70	-1	134	-0.75%
2023/11/21	0	0.00	4	78.58	78.60	-4	132	-3.02%
2023/11/20	0	0.00	8	78.56	78.60	-8	130	-6.15%
2023/11/17	0	0.00	20	78.78	79.50	-20	129	-15.46%
2023/11/15	1	77.90	0	0.00	77.60	1	126	0.79%
2023/11/14	5	76.66	0	0.00	76.60	5	125	3.99%
2023/11/13	0	0.00	1	76.80	76.70	-1	126	-0.79%
2023/11/10	4	77.35	0	0.00	77.30	4	127	3.14%
2023/11/09	17	79.21	1	78.90	79.50	16	125	12.72%
2023/11/08	13	77.43	0	0.00	78.20	13	124	10.48%
2023/11/07	5	77.88	0	0.00	77.90	5	125	3.98%
2023/11/06	1	77.50	0	0.00	77.50	1	127	0.79%
2023/11/03	2	77.15	0	0.00	77.30	2	129	1.55%
2023/11/02	5	76.56	0	0.00	76.60	5	129	3.86%
2023/11/01	3	76.20	0	0.00	76.50	3	129	2.33%
2023/10/31	3	76.50	0	0.00	76.30	3	129	2.32%
2023/10/30	1	75.30	0	0.00	75.50	1	130	0.77%
2023/10/27	0	0.00	4	75.48	75.50	-4	132	-3.01%
2023/10/26	0	0.00	8	75.53	75.50	-8	136	-5.88%
2023/10/24	0	0.00	2	75.55	75.60	-2	149	-1.34%
2023/10/20	0	0.00	2	75.65	75.10	-2	164	-1.22%
2023/10/19	0	0.00	5	75.02	75.20	-5	171	-2.91%
2023/10/18	1	75.10	3	75.23	75.50	-2	175	-1.14%
2023/10/16	1	75.40	0	0.00	75.30	1	177	0.56%
2023/10/11	0	0.00	1	77.00	76.40	-1	185	-0.54%
2023/10/06	1	78.90	0	0.00	79.50	1	186	0.54%
2023/10/05	1	79.10	0	0.00	78.90	1	191	0.52%
2023/10/04	1	78.70	2	78.90	79.00	-1	204	-0.49%
2023/10/02	1	80.60	0	0.00	80.60	1	213	0.47%
2023/09/28	1	80.60	0	0.00	81.10	1	230	0.43%
2023/09/27	12	80.73	0	0.00	80.70	12	239	5.00%
2023/09/26	11	81.55	0	0.00	81.10	11	242	4.54%
2023/09/25	11	80.75	0	0.00	81.00	11	243	4.52%
2023/09/15	1	81.10	0	0.00	80.50	1	321	0.31%
2023/09/14	2	80.50	0	0.00	80.70	2	331	0.60%
2023/09/13	3	81.00	0	0.00	81.00	3	335	0.90%
2023/09/12	5	81.52	0	0.00	80.80	5	337	1.48%
2023/09/11	1	80.70	0	0.00	80.80	1	338	0.30%
2023/09/07	2	81.10	0	0.00	80.50	2	343	0.58%
2023/09/06	2	80.85	0	0.00	80.20	2	350	0.57%
2023/09/05	2	79.60	3	80.60	80.60	-1	369	-0.27%
2023/09/04	2	79.35	0	0.00	79.30	2	380	0.53%
2023/09/01	1	77.80	0	0.00	77.50	1	384	0.26%
2023/08/31	1	77.20	3	77.07	77.10	-2	398	-0.50%
2023/08/30	0	0.00	6	76.63	76.70	-6	419	-1.43%
2023/08/29	0	0.00	8	75.46	75.60	-8	453	-1.76%
2023/08/28	0	0.00	10	75.45	75.20	-10	509	-1.96%
2023/08/24	0	0.00	2	75.65	75.60	-2	535	-0.37%
2023/08/22	0	0.00	7	75.36	75.20	-7	544	-1.29%
2023/08/21	0	0.00	1	75.80	75.70	-1	546	-0.18%
2023/08/16	0	0.00	2	76.25	76.20	-2	574	-0.35%
2023/08/14	0	0.00	3	74.60	74.60	-3	618	-0.49%
2023/08/04	0	0.00	1	76.20	76.10	-1	629	-0.16%
2023/08/02	0	0.00	7	75.96	75.40	-7	630	-1.11%
2023/08/01	0	0.00	3	76.70	76.40	-3	632	-0.47%
2023/07/31	14	78.20	1	78.20	77.20	13	631	2.06%
2023/07/28	7	78.91	0	0.00	78.60	7	630	1.11%
2023/07/27	2	78.90	0	0.00	79.40	2	632	0.32%
2023/07/21	0	0.00	7	85.71	85.70	-7	600	-1.17%
2023/07/20	0	0.00	5	86.92	86.70	-5	598	-0.84%
2023/07/19	0	0.00	2	86.15	86.20	-2	596	-0.34%
2023/07/17	1	88.00	1	87.50	87.40	0	591	0.00%
2023/07/14	3	88.13	0	0.00	87.20	3	591	0.51%
2023/07/12	3	86.83	0	0.00	86.20	3	585	0.51%
2023/07/10	0	0.00	2	88.50	89.80	-2	573	-0.35%
2023/07/07	0	0.00	15	89.09	88.80	-15	572	-2.62%
2023/07/06	0	0.00	11	90.55	89.60	-11	566	-1.94%
2023/07/05	0	0.00	11	90.65	91.30	-11	550	-2.00%
2023/07/04	0	0.00	5	88.88	88.90	-5	543	-0.92%
2023/07/03	3	89.50	0	0.00	89.30	3	543	0.55%
2023/06/30	12	90.77	0	0.00	90.50	12	541	2.22%
2023/06/29	15	90.69	0	0.00	90.70	15	538	2.79%
2023/06/28	2	91.05	10	90.95	91.00	-8	533	-1.50%
2023/06/27	6	93.13	0	0.00	92.00	6	524	1.14%
2023/06/26	9	91.21	0	0.00	91.00	9	481	1.87%
2023/06/21	10	89.73	0	0.00	89.60	10	478	2.09%
2023/06/20	8	89.60	0	0.00	89.30	8	471	1.70%
2023/06/19	3	88.20	0	0.00	89.00	3	461	0.65%
2023/06/14	0	0.00	8	89.39	89.40	-8	448	-1.78%
2023/06/13	0	0.00	14	88.69	88.50	-14	444	-3.15%
2023/06/12	13	88.58	4	88.40	88.20	9	439	2.05%
2023/06/09	0	0.00	5	90.14	89.30	-5	432	-1.16%
2023/06/08	0	0.00	6	93.60	92.60	-6	413	-1.45%
2023/06/07	8	93.31	0	0.00	93.40	8	400	2.00%
2023/06/06	9	93.23	5	93.62	93.00	4	397	1.01%
2023/06/05	6	95.97	2	96.00	94.90	4	383	1.04%
2023/06/02	0	0.00	4	95.55	96.00	-4	362	-1.10%
2023/06/01	0	0.00	5	95.56	95.00	-5	326	-1.53%
2023/05/31	4	92.30	6	91.20	93.10	-2	270	-0.74%
2023/05/26	1	88.00	0	0.00	87.80	1	239	0.42%
2023/05/24	1	89.10	1	88.80	88.30	0	235	0.00%
2023/05/22	2	90.30	0	0.00	90.00	2	222	0.90%
2023/05/19	0	0.00	2	87.55	88.00	-2	205	-0.97%
2023/05/17	0	0.00	11	84.95	84.50	-11	161	-6.82%
2023/05/16	4	82.30	0	0.00	83.50	4	149	2.67%
2023/05/15	3	80.90	0	0.00	81.00	3	146	2.04%
2023/05/12	3	81.53	0	0.00	81.60	3	148	2.02%
2023/05/11	3	80.57	0	0.00	80.40	3	149	2.01%
2023/05/10	3	81.30	0	0.00	81.30	3	150	1.99%
2023/05/08	1	83.70	0	0.00	83.40	1	149	0.67%
2023/05/05	13	82.45	0	0.00	82.60	13	147	8.83%
2023/05/02	0	0.00	9	80.72	80.80	-9	144	-6.21%
2023/04/28	0	0.00	5	80.66	81.00	-5	145	-3.45%
2023/04/27	0	0.00	1	79.50	79.50	-1	144	-0.69%
2023/04/26	1	78.90	5	78.80	79.00	-4	149	-2.67%
2023/04/20	10	79.64	0	0.00	79.60	10	155	6.45%
2023/04/19	10	80.37	0	0.00	80.00	10	155	6.44%
2023/02/14	0	0.00	1	75.80	75.30	-1	215	-0.46%
2023/02/02	1	76.20	0	0.00	75.80	1	205	0.49%
2023/01/04	0	0.00	2	77.35	77.40	-2	173	-1.16%
2023/01/03	2	77.45	3	76.90	76.70	-1	172	-0.58%
2022/12/26	0	0.00	1	76.20	75.50	-1	155	-0.64%
2022/12/12	0	0.00	0	75.60	76.10	0	180	0.00%
2022/11/16	0	0.00	13.8	70.81	71.10	-13.8	133	-10.34%
2022/11/15	0	0.00	2	69.85	70.40	-2	131	-1.52%
2022/11/14	0	0.00	4	69.90	70.80	-4	130	-3.06%
2022/11/11	0	0.00	4	71.00	70.00	-4	130	-3.07%
2022/11/10	0	0.00	6	69.80	70.20	-6	130	-4.59%
2022/11/09	0	0.00	14	71.57	71.30	-14	130	-10.77%
2022/11/08	2	72.55	0	0.00	72.30	2	129	1.54%
2022/11/07	1	72.30	0	0.00	72.30	1	132	0.76%
2022/11/04	2	71.70	0	0.00	71.60	2	131	1.52%
2022/11/03	5	70.86	0	0.00	71.30	5	130	3.83%
2022/11/02	0	0.00	1	70.70	70.40	-1	130	-0.77%
2022/10/31	1	69.20	0	0.00	69.20	1	132	0.76%
2022/10/26	0	0.00	9	67.41	67.10	-9	133	-6.73%
2022/10/25	0	0.00	1	69.00	67.60	-1	133	-0.75%
2022/10/19	0	0.00	7	69.86	69.40	-7	132	-5.30%
2022/10/17	3	68.23	3	68.23	69.10	0	131	0.00%
2022/10/14	0	0.00	2	70.15	70.00	-2	130	-1.53%
2022/10/13	4	68.90	28	68.82	68.20	-24	131	-18.24%
2022/10/11	6	71.30	0	0.00	71.10	6	127	4.69%
2022/10/06	3	74.20	0	0.00	73.90	3	130	2.30%
2022/10/05	0	0.00	25	75.59	74.70	-25	127	-19.53%
2022/10/03	4	76.75	0	0.00	76.20	4	126	3.16%
2022/09/30	1	76.80	0	0.00	76.80	1	121	0.82%
2022/09/29	8	76.20	0	0.00	76.00	8	116	6.84%
2022/09/28	0	0.00	20	75.32	73.10	-20	112	-17.73%
2022/09/21	0	0.00	7	69.96	69.80	-7	86	-8.12%
2022/09/16	0	0.00	1	70.00	70.00	-1	90	-1.11%
2022/09/15	0	0.00	3	70.27	70.00	-3	91	-3.27%
2022/09/14	0	0.00	4.2	70.00	70.30	-4.2	93	-4.49%
2022/09/13	0	0.00	1	70.70	70.80	-1	94	-1.06%
2022/09/08	1	70.50	1	70.50	70.60	0	98	0.00%
2022/09/07	0	0.00	5	69.38	69.60	-5	98	-5.06%
2022/09/06	0	0.00	3	69.93	69.10	-3	98	-3.04%
2022/09/05	1	70.90	0	0.00	70.00	1	100	1.00%
2022/08/31	1	71.50	7	71.34	71.20	-6	104	-5.72%
2022/08/26	1	71.50	0	0.00	71.50	1	105	0.95%
2022/08/25	0	0.00	1	71.20	71.50	-1	105	-0.95%
2022/08/24	0	0.00	2	71.65	71.30	-2	105	-1.89%
2022/08/23	0	0.00	1	71.50	71.30	-1	107	-0.93%
2022/08/17	1	71.60	11	71.17	71.60	-10	112	-8.86%
2022/08/15	1	71.40	0	0.00	71.40	1	114	0.88%
2022/08/11	0	0.00	10	69.25	69.00	-10	112	-8.88%
2022/08/08	0	0.00	1	69.40	69.30	-1	119	-0.84%
2022/08/05	0	0.00	1	67.80	68.10	-1	120	-0.83%
2022/08/04	1	66.50	1	66.40	66.30	0	120	0.00%
2022/08/03	0	0.00	9	67.33	67.10	-9	122	-7.37%
2022/08/02	0	0.00	1	68.00	67.70	-1	123	-0.81%
2022/08/01	0	0.00	1	68.70	68.80	-1	124	-0.80%
2022/07/29	0	0.00	1	68.10	68.50	-1	125	-0.80%
2022/07/28	1	67.80	1	68.10	67.80	0	126	0.00%
2022/07/26	0	0.00	2	68.90	68.70	-2	126	-1.58%
2022/07/18	2	67.65	0	0.00	67.80	2	139	1.43%
2022/07/15	2	67.30	2	67.30	67.50	0	139	0.00%
2022/07/14	0	0.00	3	70.53	70.60	-3	137	-2.18%
2022/07/08	1	71.90	0	0.00	71.80	1	133	0.75%
2022/07/07	7	70.41	0	0.00	70.80	7	141	4.94%
2022/07/04	0	0.00	16	72.09	71.80	-16	141	-11.33%
2022/07/01	0	0.00	21	75.46	73.20	-21	142	-14.75%
2022/06/30	0	0.00	6	77.33	76.00	-6	139	-4.30%
2022/06/29	0	0.00	2	77.40	77.20	-2	137	-1.46%
2022/06/28	2	78.55	0	0.00	77.10	2	139	1.43%
2022/06/27	2	77.85	0	0.00	78.40	2	141	1.41%
2022/06/23	0	0.00	7	75.40	76.00	-7	143	-4.88%
2022/06/21	0	0.00	6	76.93	77.10	-6	160	-3.75%
2022/06/20	0	0.00	7	77.11	76.30	-7	162	-4.32%
2022/06/17	1	78.20	0	0.00	78.10	1	161	0.62%
2022/06/16	0	0.00	1	80.60	78.20	-1	161	-0.62%
2022/06/13	4	80.98	0	0.00	80.50	4	171	2.33%
2022/06/10	6	81.88	1	81.70	81.80	5	173	2.88%
2022/06/09	11	81.79	0	0.00	81.70	11	173	6.35%
2022/06/08	7	81.59	16	81.24	81.30	-9	172	-5.23%
2022/06/07	3	80.70	0	0.00	80.80	3	174	1.72%
2022/06/06	3	81.23	0	0.00	80.50	3	180	1.66%
2022/06/02	7	81.06	0	0.00	81.00	7	188	3.72%
2022/06/01	22	81.13	1	81.20	81.40	21	193	10.85%
2022/05/31	9	80.52	0	0.00	80.60	9	194	4.63%
2022/05/30	7	80.11	0	0.00	80.10	7	196	3.56%
2022/05/27	10	79.89	0	0.00	79.70	10	201	4.95%
2022/05/26	12	80.38	0	0.00	79.10	12	215	5.57%
2022/05/25	18	80.34	0	0.00	79.80	18	225	7.98%
2022/05/24	2	79.95	0	0.00	78.70	2	232	0.86%
2022/05/20	9	80.44	0	0.00	80.10	9	242	3.70%
2022/05/19	8	80.64	0	0.00	80.60	8	247	3.24%
2022/05/18	12	81.34	0	0.00	81.10	12	248	4.84%
2022/05/17	1	79.90	0	0.00	79.90	1	251	0.40%
2022/05/13	0	0.00	1	76.50	77.00	-1	262	-0.38%
2022/05/11	1	78.20	0	0.00	77.70	1	265	0.38%
2022/05/10	0	0.00	4	75.65	76.20	-4	269	-1.48%
2022/05/05	3	79.87	0	0.00	79.70	3	293	1.02%
2022/05/03	1	79.20	0	0.00	79.20	1	312	0.32%
2022/04/29	2	78.45	4	78.58	78.80	-2	326	-0.61%
2022/04/28	2	77.95	9	78.04	77.90	-7	341	-2.05%
2022/04/27	0	0.00	13	76.99	77.10	-13	346	-3.75%
2022/04/26	0	0.00	12	79.28	78.80	-12	374	-3.20%
2022/04/25	0	0.00	15	79.73	79.60	-15	378	-3.96%
2022/04/22	2	81.50	9	81.11	81.10	-7	384	-1.82%
2022/04/19	0	0.00	9	80.77	80.40	-9	443	-2.03%
2022/04/18	0	0.00	4	81.10	81.00	-4	529	-0.76%
2022/04/14	0	0.00	3	82.10	81.10	-3	761	-0.39%
2022/04/13	15	82.81	0	0.00	81.90	15	794	1.89%
2022/04/12	0	0.00	17	80.17	80.30	-17	842	-2.02%
2022/04/11	0	0.00	7	80.66	80.10	-7	1,009	-0.69%
2022/04/08	0	0.00	6	81.68	82.00	-6	1,046	-0.57%
2022/04/07	2	82.60	8	81.78	81.20	-6	1,097	-0.55%
2022/04/06	1	83.00	0	0.00	82.60	1	1,100	0.09%
2022/04/01	0	0.00	2	82.90	82.70	-2	1,115	-0.18%
2022/03/30	5	84.10	0	0.00	83.70	5	1,148	0.44%
2022/03/29	2	83.70	0	0.00	84.00	2	1,173	0.17%
2022/03/25	0	0.00	12	83.39	83.00	-12	1,343	-0.89%
2022/03/24	5	86.12	0	0.00	86.30	5	1,474	0.34%
2022/03/23	10	84.56	0	0.00	84.90	10	1,510	0.66%
2022/03/22	6	83.40	0	0.00	83.80	6	1,532	0.39%
2022/03/21	7	83.06	0	0.00	83.00	7	1,603	0.44%
2022/03/18	5	82.78	0	0.00	83.00	5	1,660	0.30%
2022/03/17	10	83.01	5	82.00	83.70	5	1,664	0.30%
2022/03/16	1	80.70	11	80.78	80.70	-10	1,669	-0.60%
2022/03/15	0	0.00	3	81.17	80.60	-3	1,671	-0.18%
2022/03/14	1	82.50	3	82.30	82.40	-2	1,669	-0.12%
2022/03/11	5	82.84	2	82.60	82.80	3	1,669	0.18%
2022/03/10	14	82.79	2	82.60	82.70	12	1,668	0.72%
2022/03/09	6	81.38	2	81.30	81.60	4	1,666	0.24%
2022/03/08	2	84.30	6	81.63	81.00	-4	1,662	-0.24%
2022/03/07	0	0.00	23	83.19	83.00	-23	1,655	-1.39%
2022/03/03	15	86.31	0	0.00	86.50	15	1,650	0.91%
2022/03/02	22	86.19	0	0.00	86.10	22	1,650	1.33%
2022/03/01	70	86.72	7	86.09	86.70	63	1,646	3.83%
2022/02/25	26	84.86	36	84.79	85.30	-10	1,634	-0.61%
2022/02/24	25	82.88	9	82.77	82.30	16	1,624	0.99%
2022/02/23	19	85.41	20	85.06	85.60	-1	1,616	-0.06%
2022/02/22	15	83.96	25	84.10	83.80	-10	1,614	-0.62%
2022/02/21	10	85.10	0	0.00	84.80	10	1,607	0.62%
2022/02/18	3	85.47	3	85.40	85.50	0	1,610	0.00%
2022/02/17	5	84.98	35	84.99	84.80	-30	1,609	-1.86%
2022/02/16	5	85.00	13	85.11	85.00	-8	1,606	-0.50%
2022/02/15	26	85.70	28	85.96	84.90	-2	1,604	-0.12%
2022/02/14	3	83.80	0	0.00	83.60	3	1,596	0.19%
2022/02/11	14	85.56	7	85.27	85.10	7	1,595	0.44%
2022/02/10	8	85.66	7	85.53	85.90	1	1,595	0.06%
2022/02/09	0	0.00	16	86.82	86.30	-16	1,591	-1.01%
2022/02/08	4	83.75	0	0.00	84.80	4	1,579	0.25%
2022/01/26	27	82.70	9	82.16	83.10	18	1,573	1.14%
2022/01/25	26	83.23	1	83.20	81.80	25	1,572	1.59%
2022/01/24	12	85.08	18	86.81	84.70	-6	1,562	-0.38%
2022/01/21	16	89.05	0	0.00	88.30	16	1,548	1.03%
2022/01/20	32	88.64	3	88.60	88.50	29	1,534	1.89%
2022/01/19	17	88.52	7	90.60	88.30	10	1,529	0.65%
2022/01/18	9	88.41	0	0.00	88.30	9	1,500	0.60%
2022/01/17	7	88.51	0	0.00	88.70	7	1,495	0.47%
2022/01/14	35	87.69	0	0.00	86.90	35	1,487	2.35%
2022/01/13	32	90.24	3	90.13	89.90	29	1,473	1.97%
2022/01/12	3	90.30	5	89.04	91.30	-2	1,465	-0.14%
2022/01/11	0	0.00	18	95.79	92.40	-18	1,431	-1.26%
2022/01/10	0	0.00	47	98.55	100.00	-47	1,346	-3.49%
2022/01/07	0	0.00	33	96.39	97.40	-33	1,236	-2.67%
2022/01/06	0	0.00	61	94.38	94.90	-61	1,116	-5.47%
2022/01/05	0	0.00	77	94.64	93.30	-77	1,084	-7.10%
2022/01/04	0	0.00	129	99.90	98.60	-129	1,032	-12.50%	大賣/鉅額交易
2022/01/03	28	95.00	25	95.23	95.00	3	866	0.35%
2021/12/30	0	0.00	22	94.26	93.70	-22	829	-2.65%
2021/12/29	7	91.54	0	0.00	92.10	7	781	0.90%
2021/12/28	2	93.85	6	92.40	91.60	-4	778	-0.51%
2021/12/27	2	93.70	0	0.00	92.60	2	769	0.26%
2021/12/24	16	92.18	11	92.00	92.00	5	763	0.65%
2021/12/23	0	0.00	39	95.78	93.80	-39	742	-5.25%
2021/12/22	6	95.82	52	95.87	95.80	-46	722	-6.37%
2021/12/21	4	95.50	403	96.02	95.50	-399	693	-57.50%	大賣/鉅額交易
2021/12/20	21	94.65	75	95.19	98.40	-54	560	-9.63%
2021/12/17	13	92.32	6	91.43	89.50	7	419	1.67%
2021/12/16	7	90.23	19	90.17	88.70	-12	378	-3.17%
2021/12/15	10	90.78	51	91.51	91.00	-41	356	-11.52%
2021/12/14	72	90.18	29	90.83	89.10	43	285	15.08%
2021/12/13	0	0.00	22	85.10	85.70	-22	228	-9.62%
2021/12/10	8	84.29	0	0.00	86.10	8	226	3.53%
2021/12/09	13	84.01	8	83.84	84.00	5	217	2.30%
2021/12/08	7	83.24	4	83.20	83.00	3	215	1.39%
2021/12/07	0	0.00	7	82.11	82.60	-7	216	-3.24%
2021/12/06	0	0.00	5	81.86	82.00	-5	222	-2.24%
2021/12/03	0	0.00	7	81.73	82.00	-7	224	-3.12%
2021/12/02	0	0.00	5	81.44	81.60	-5	231	-2.16%
2021/12/01	0	0.00	3	82.00	82.30	-3	236	-1.27%
2021/11/30	8	82.69	3	82.43	82.20	5	244	2.05%
2021/11/29	3	82.10	14	81.94	82.10	-11	255	-4.31%
2021/11/26	7	83.04	0	0.00	83.00	7	261	2.68%
2021/11/24	1	82.00	2	81.40	81.70	-1	284	-0.35%
2021/11/22	10	84.28	0	0.00	83.90	10	301	3.32%
2021/11/19	8	84.00	0	0.00	84.00	8	304	2.63%
2021/11/17	21	84.29	0	0.00	84.20	21	327	6.42%
2021/11/16	6	82.15	0	0.00	82.30	6	327	1.83%
2021/11/15	16	82.04	0	0.00	81.90	16	330	4.84%
2021/11/12	2	81.40	5	81.44	81.70	-3	339	-0.88%
2021/11/11	4	82.38	0	0.00	82.80	4	344	1.16%
2021/11/10	5	82.00	1	81.90	82.40	4	372	1.07%
2021/11/09	18	81.89	0	0.00	82.00	18	378	4.75%
2021/11/08	2	81.70	2	80.90	81.80	0	383	0.00%
2021/11/05	9	80.30	2	80.15	80.90	7	393	1.78%
2021/11/04	4	81.23	4	80.75	80.80	0	421	0.00%
2021/11/03	25	80.58	2	79.60	81.40	23	430	5.34%
2021/11/02	0	0.00	28	80.38	79.20	-28	438	-6.39%
2021/11/01	14	79.58	0	0.00	80.20	14	452	3.10%
2021/10/29	1	78.10	3	77.87	78.60	-2	492	-0.41%
2021/10/28	0	0.00	1	78.30	78.30	-1	544	-0.18%
2021/10/27	5	78.34	2	78.05	78.10	3	545	0.55%
2021/10/26	4	78.58	1	78.90	78.60	3	550	0.55%
2021/10/25	1	78.60	5	77.92	78.80	-4	560	-0.71%
2021/10/22	1	77.10	7	77.17	77.10	-6	571	-1.05%
2021/10/21	1	78.60	16	77.79	77.50	-15	580	-2.59%
2021/10/20	14	78.78	33	78.62	78.80	-19	579	-3.28%
2021/10/19	2	77.40	18	77.28	77.50	-16	577	-2.77%
2021/10/18	0	0.00	21	76.02	76.00	-21	578	-3.63%
2021/10/15	0	0.00	9	75.87	76.10	-9	584	-1.54%
2021/10/14	0	0.00	23	73.35	73.00	-23	588	-3.91%
2021/10/13	0	0.00	22	73.71	73.40	-22	591	-3.72%
2021/10/12	0	0.00	27	74.33	74.20	-27	611	-4.42%
2021/10/08	0	0.00	23	76.28	76.00	-23	620	-3.71%
2021/10/07	2	75.10	31	74.97	75.00	-29	624	-4.64%
2021/10/06	0	0.00	50	74.64	73.80	-50	632	-7.90%
2021/10/05	1	75.00	22	74.55	75.60	-21	640	-3.28%
2021/10/04	2	74.90	35	76.27	75.10	-33	675	-4.89%
2021/10/01	0.2	79.50	41	77.44	77.00	-40.8	675	-6.04%
2021/09/30	0	0.00	21	79.36	79.60	-21	678	-3.10%
2021/09/29	2	78.40	49	79.45	78.40	-47	679	-6.92%
2021/09/28	0	0.00	71	82.25	81.70	-71	682	-10.41%
2021/09/27	0	0.00	18	84.21	84.10	-18	698	-2.58%
2021/09/24	0	0.00	7	86.20	85.80	-7	719	-0.97%
2021/09/23	1	85.60	22	85.46	86.10	-21	719	-2.92%
2021/09/22	23	84.01	6	84.22	84.00	17	719	2.36%
2021/09/17	0	0.00	19	85.30	85.30	-19	721	-2.64%
2021/09/16	0	0.00	9	85.81	85.90	-9	723	-1.24%
2021/09/15	32.9	86.17	0	0.00	86.10	32.9	728	4.52%
2021/09/14	2	89.30	1	88.60	88.50	1	734	0.14%
2021/09/13	14	89.89	0	0.00	89.30	14	762	1.84%
2021/09/10	2	89.40	0	0.00	89.20	2	764	0.26%
2021/09/09	40	87.63	0	0.00	88.80	40	774	5.16%
2021/09/08	23	88.20	0	0.00	88.20	23	769	2.99%
2021/09/07	57	88.42	0	0.00	89.40	57	770	7.40%
2021/09/06	75	89.65	0	0.00	88.70	75	765	9.80%
2021/09/03	64	91.75	0	0.00	92.10	64	758	8.43%
2021/09/02	134	92.28	0	0.00	92.00	134	755	17.75%	大買/鉅額交易
2021/09/01	91	91.74	0	0.00	91.90	91	751	12.12%
2021/08/31	124	90.43	1	90.40	90.90	123	745	16.49%	大買/鉅額交易
2021/08/30	97	88.80	3	87.90	88.90	94	732	12.84%
2021/08/27	264	89.11	1	88.40	89.50	263	727	36.17%	大買/鉅額交易
2021/08/26	216	86.63	0	0.00	87.60	216	719	30.02%	大買/鉅額交易
2021/08/25	65	83.84	0	0.00	84.30	65	714	9.09%
2021/08/24	69	83.15	21	82.97	83.30	48	712	6.74%
2021/08/23	38	89.75	15	90.00	91.30	23	703	3.27%
2021/08/20	12	88.68	6	87.60	88.00	6	692	0.87%
2021/08/19	61	87.36	5	87.62	87.50	56	693	8.07%
2021/08/18	5	85.58	6	84.90	87.90	-1	699	-0.14%
2021/08/17	0	0.00	31	85.09	84.10	-31	698	-4.44%
2021/08/16	8	84.24	28	89.15	84.10	-20	706	-2.83%
2021/08/13	16	93.52	3	93.47	92.00	13	684	1.90%
2021/08/12	0	0.00	14	92.06	93.00	-14	691	-2.02%
2021/08/11	3	90.40	11	92.23	91.60	-8	697	-1.15%
2021/08/10	21	92.79	2	96.70	91.90	19	720	2.64%
2021/08/09	17	95.59	4	94.38	96.00	13	721	1.80%
2021/08/06	1	95.30	4	94.78	94.50	-3	715	-0.42%
2021/08/05	4	95.33	4	96.05	93.30	0	710	0.00%
2021/08/04	4	96.90	35	96.46	96.80	-31	700	-4.42%
2021/08/03	45	95.95	0	0.00	97.40	45	670	6.71%
2021/08/02	5	92.58	0	0.00	92.20	5	620	0.81%
2021/07/30	21	93.14	0	0.00	93.00	21	621	3.38%
2021/07/29	14	93.04	0	0.00	93.00	14	618	2.26%
2021/07/28	0	0.00	4	89.68	89.90	-4	609	-0.66%
2021/07/27	2	92.50	0	0.00	93.00	2	607	0.33%
2021/07/23	0	0.00	1	91.20	90.90	-1	601	-0.17%
2021/07/21	0	0.00	42	91.02	90.30	-42	602	-6.97%
2021/07/20	0	0.00	6	91.90	91.80	-6	596	-1.01%
2021/07/16	0	0.00	34	94.72	94.10	-34	598	-5.68%
2021/07/14	0	0.00	8	91.90	91.30	-8	568	-1.41%
2021/07/13	0	0.00	4	94.80	92.10	-4	564	-0.71%
2021/07/12	6	94.53	0	0.00	94.50	6	557	1.08%
2021/07/09	19	95.47	33	94.54	93.70	-14	549	-2.55%
2021/07/08	1	91.50	7	90.73	92.10	-6	521	-1.15%
2021/07/07	0	0.00	1	92.50	90.70	-1	523	-0.19%
2021/07/06	0	0.00	6	91.50	91.70	-6	531	-1.13%
2021/07/05	0	0.00	5	92.06	91.90	-5	532	-0.94%
2021/07/02	0	0.00	48	92.67	92.10	-48	529	-9.07%
2021/07/01	7	90.56	9	92.06	92.10	-2	514	-0.39%
2021/06/30	0	0.00	1	88.50	88.10	-1	498	-0.20%
2021/06/25	1	90.30	0	0.00	90.10	1	517	0.19%
2021/06/24	13	89.96	0	0.00	90.00	13	520	2.50%
2021/06/23	0	0.00	60	90.45	89.60	-60	523	-11.45%
2021/06/22	16	90.28	0	0.00	91.00	16	536	2.98%
2021/06/21	0	0.00	36.3	87.64	87.20	-36.3	515	-7.04%
2021/06/18	32	88.47	0	0.00	87.90	32	520	6.15%
2021/06/17	5	86.50	0	0.00	86.70	5	524	0.95%
2021/06/16	0	0.00	1	85.70	85.70	-1	539	-0.19%
2021/06/15	2	86.90	2	87.20	86.50	0	548	0.00%
2021/06/10	7	87.40	0	0.00	86.90	7	568	1.23%
2021/06/07	15	87.17	74	87.18	87.50	-59	582	-10.14%
2021/06/04	7	87.49	23	87.31	86.80	-16	603	-2.65%
2021/06/03	9	87.86	0	0.00	87.30	9	604	1.49%
2021/06/02	9	87.68	1	87.80	87.20	8	604	1.32%
2021/06/01	27	88.37	0	0.00	88.60	27	601	4.49%
2021/05/31	12	88.46	0	0.00	88.00	12	605	1.98%
2021/05/25	4	87.90	1	88.00	89.90	3	611	0.49%
2021/05/24	6	88.23	0	0.00	88.20	6	612	0.98%
2021/05/21	13	86.74	0	0.00	87.20	13	609	2.13%
2021/05/19	0	0.00	6	87.57	87.00	-6	605	-0.99%
2021/05/18	0	0.00	9	89.58	88.50	-9	601	-1.50%
2021/05/17	0	0.00	4	88.80	89.10	-4	585	-0.68%
2021/05/14	0	0.00	15	80.82	81.00	-15	566	-2.65%
2021/05/13	23	78.87	4	76.20	79.90	19	569	3.34%
2021/05/12	0	0.00	8	81.66	78.40	-8	569	-1.40%
2021/05/11	0	0.00	12	85.48	81.90	-12	566	-2.12%
2021/05/07	4	87.13	0	0.00	87.90	4	596	0.67%
2021/05/05	2	87.40	2	87.35	87.30	0	655	0.00%
2021/05/04	2	87.35	31	87.77	87.20	-29	677	-4.28%
2021/05/03	10	90.80	1	90.00	90.00	9	690	1.30%
2021/04/29	1	90.70	5	90.34	90.40	-4	730	-0.55%
2021/04/28	4	90.63	1	90.80	90.60	3	743	0.40%
2021/04/27	6	91.18	0	0.00	91.10	6	766	0.78%
2021/04/26	1	89.70	0	0.00	90.00	1	793	0.13%
2021/04/23	4	87.93	31	88.72	89.30	-27	852	-3.17%
2021/04/22	0	0.00	21	89.23	88.50	-21	871	-2.41%
2021/04/21	0	0.00	1	90.90	90.60	-1	874	-0.11%
2021/04/20	0	0.00	7	91.20	91.30	-7	892	-0.78%
2021/04/14	5	88.98	35	88.91	89.00	-30	1,018	-2.95%
2021/04/13	0	0.00	8	90.94	90.10	-8	1,067	-0.75%
2021/04/12	4	92.53	8	91.36	90.90	-4	1,084	-0.37%
2021/04/09	4	95.00	5	94.76	94.60	-1	1,111	-0.09%
2021/04/08	2	94.45	0	0.00	94.70	2	1,216	0.16%
2021/04/07	17	95.37	0	0.00	94.10	17	1,365	1.24%
2021/04/06	4	96.90	0	0.00	95.70	4	1,374	0.29%
2021/04/01	0	0.00	12	97.08	97.20	-12	1,375	-0.87%
2021/03/31	4	96.98	15	96.83	96.80	-11	1,381	-0.80%
2021/03/30	45	96.48	29	96.67	96.80	16	1,403	1.14%
2021/03/29	6	95.52	7	95.39	95.00	-1	1,400	-0.07%
2021/03/26	16	95.41	10	95.02	95.30	6	1,418	0.42%
2021/03/25	17	95.30	45	95.22	94.20	-28	1,425	-1.96%
2021/03/24	11	92.67	0	0.00	94.00	11	1,432	0.77%
2021/03/23	15	92.67	0	0.00	92.30	15	1,493	1.00%
2021/03/22	10	95.47	33	94.61	93.80	-23	1,629	-1.41%
2021/03/19	10	94.52	0	0.00	94.90	10	1,646	0.61%
2021/03/18	0	0.00	15	92.55	93.50	-15	1,637	-0.92%
2021/03/17	22	93.32	0	0.00	93.80	22	1,634	1.35%
2021/03/16	16	91.86	0	0.00	91.90	16	1,625	0.98%
2021/03/15	73	91.33	0	0.00	91.50	73	1,629	4.48%
2021/03/12	31	90.13	0	0.00	90.20	31	1,627	1.90%
2021/03/11	25	90.26	8	90.26	90.50	17	1,635	1.04%
2021/03/10	3	90.03	54	89.66	89.00	-51	1,631	-3.13%
2021/03/09	2	84.90	21	84.80	86.00	-19	1,618	-1.17%
2021/03/08	3	85.40	7	85.27	85.00	-4	1,629	-0.25%
2021/03/05	2	85.20	0	0.00	86.00	2	1,635	0.12%
2021/03/04	14	84.40	0	0.00	84.70	14	1,637	0.86%
2021/03/03	29	83.98	10	83.98	85.70	19	1,635	1.16%
2021/03/02	8	87.61	39	86.22	84.50	-31	1,639	-1.89%
2021/02/26	13	87.45	35	87.50	87.60	-22	1,648	-1.33%
2021/02/25	3	88.90	32	89.12	88.60	-29	1,652	-1.75%
2021/02/24	4	89.28	60	89.39	88.50	-56	1,675	-3.34%
2021/02/23	1	89.60	24	90.47	90.20	-23	1,721	-1.34%
2021/02/22	3	89.27	9	89.57	89.10	-6	1,724	-0.35%
2021/02/19	2	89.40	19	89.38	89.80	-17	1,735	-0.98%
2021/02/18	11	88.97	2	90.60	91.10	9	1,731	0.52%
2021/02/17	69	88.66	4	87.60	88.00	65	1,729	3.76%
2021/02/05	29	90.72	0	0.00	90.40	29	1,728	1.68%
2021/02/04	12	92.03	0	0.00	92.00	12	1,722	0.70%
2021/02/03	12	94.66	0	0.00	93.60	12	1,716	0.70%
2021/02/01	10	93.24	1	92.70	93.00	9	1,710	0.53%
2021/01/29	104	94.16	0	0.00	91.80	104	1,695	6.13%	大買/鉅額交易
2021/01/28	3	97.80	5	99.56	96.30	-2	1,667	-0.12%
2021/01/27	4	104.00	0	0.00	104.00	4	1,619	0.25%
2021/01/26	1	105.00	0	0.00	105.00	1	1,603	0.06%
2021/01/25	16	104.06	0	0.00	103.50	16	1,579	1.01%
2021/01/21	2	104.00	0	0.00	104.00	2	1,515	0.13%
2021/01/20	0	0.00	2	103.00	102.50	-2	1,500	-0.13%
2021/01/19	0	0.00	63.3	105.80	105.00	-63.3	1,475	-4.29%
2021/01/18	2	106.50	1	106.00	108.00	1	1,445	0.07%
2021/01/15	20	102.00	0	0.00	103.00	20	1,384	1.44%
2021/01/12	6	101.83	0	0.00	102.00	6	1,338	0.45%
2021/01/11	13	106.50	4	107.50	106.50	9	1,309	0.69%
2021/01/08	11	105.00	1	104.00	108.00	10	1,277	0.78%
2021/01/05	1	103.00	0	0.00	104.00	1	1,152	0.09%
2021/01/04	0	0.00	2	102.50	104.00	-2	1,129	-0.18%
2020/12/31	0	0.00	28	101.18	101.50	-28	1,089	-2.57%
2020/12/30	37	101.24	25	102.71	103.50	12	982	1.22%
2020/12/29	8	91.95	10	92.98	94.50	-2	831	-0.24%
2020/12/28	0	0.00	18	92.58	92.30	-18	814	-2.21%
2020/12/25	0	0.00	15	92.63	93.10	-15	805	-1.86%
2020/12/24	5	95.00	52	94.09	93.30	-47	796	-5.90%
2020/12/23	6	91.77	7	91.70	93.30	-1	768	-0.13%
2020/12/22	12	92.46	15	94.43	90.80	-3	758	-0.40%
2020/12/21	0	0.00	9	94.11	93.10	-9	737	-1.22%
2020/12/17	0	0.00	4	93.48	94.70	-4	690	-0.58%
2020/12/16	10	93.90	54	92.21	93.10	-44	624	-7.04%
2020/12/15	14	85.69	11	85.86	87.50	3	480	0.62%
2020/12/14	3	84.80	0	0.00	84.70	3	447	0.67%
2020/12/11	2	82.80	1	83.30	82.80	1	440	0.23%
2020/12/07	1	83.00	0	0.00	82.00	1	413	0.24%
2020/12/04	5	84.18	0	0.00	84.10	5	400	1.25%
2020/12/03	13	85.96	17	86.12	85.00	-4	395	-1.01%
2020/12/02	13	85.22	1	84.90	86.50	12	384	3.12%
2020/12/01	33	84.20	1	83.50	84.50	32	373	8.57%
2020/11/30	14	84.66	0	0.00	84.50	14	367	3.81%
2020/11/27	15	84.30	1	84.40	84.20	14	366	3.82%
2020/11/26	5	84.86	2	84.80	84.90	3	364	0.82%
2020/11/25	10	84.39	1	83.50	84.40	9	357	2.52%
2020/11/24	13	83.88	0	0.00	83.70	13	340	3.81%
2020/11/23	7	85.16	5	85.60	85.10	2	330	0.61%
2020/11/20	10	84.04	7	83.39	83.00	3	303	0.99%
2020/11/18	4	78.05	1	78.80	78.50	3	239	1.25%
2020/11/13	8	76.09	0	0.00	76.10	8	233	3.42%
2020/11/12	3	73.03	0	0.00	73.00	3	219	1.36%
2020/11/10	0	0.00	1	71.10	70.70	-1	229	-0.44%
2020/10/29	0	0.00	4	70.98	71.60	-4	263	-1.52%
2020/10/14	6	71.17	0	0.00	70.90	6	343	1.75%
2020/10/13	1	70.90	0	0.00	71.20	1	354	0.28%
2020/10/12	0	0.00	1	72.40	72.00	-1	358	-0.28%
2020/10/08	1	74.80	0	0.00	73.70	1	364	0.27%
2020/10/06	25.8	72.44	0	0.00	73.80	25.8	372	6.93%
2020/10/05	3	71.00	17	70.95	70.90	-14	376	-3.72%
2020/09/30	4	70.40	0	0.00	70.30	4	393	1.02%
2020/09/29	1	70.40	0	0.00	70.00	1	407	0.25%
2020/09/28	0	0.00	4	69.40	70.50	-4	433	-0.92%
2020/09/23	0	0.00	2	70.50	70.40	-2	511	-0.39%
2020/09/17	0	0.00	2	72.40	72.40	-2	599	-0.33%
2020/09/16	2	73.60	0	0.00	72.80	2	609	0.33%
2020/09/15	3	73.50	2	73.00	73.00	1	624	0.16%
2020/09/14	1	72.10	11	71.97	72.30	-10	656	-1.52%
2020/09/11	1	72.80	7	71.96	71.70	-6	727	-0.83%
2020/09/09	0	0.00	10	71.62	72.50	-10	733	-1.36%
2020/09/08	0	0.00	10	71.52	71.90	-10	741	-1.35%
2020/09/07	0	0.00	16	72.45	71.40	-16	752	-2.13%
2020/09/04	0	0.00	12	73.12	73.00	-12	762	-1.57%
2020/09/03	2	75.20	10	74.78	74.20	-8	771	-1.04%
2020/09/02	0	0.00	3	75.20	74.60	-3	781	-0.38%
2020/09/01	0	0.00	9	75.27	76.00	-9	789	-1.14%
2020/08/31	0	0.00	5	75.30	75.20	-5	795	-0.63%
2020/08/28	13	76.78	0	0.00	76.30	13	807	1.61%
2020/08/27	17	78.25	0	0.00	77.40	17	809	2.10%
2020/08/26	27	78.28	0	0.00	78.20	27	813	3.32%
2020/08/25	19	77.68	0	0.00	78.10	19	819	2.32%
2020/08/24	2	75.50	6	75.98	76.70	-4	824	-0.49%
2020/08/21	6	74.53	24	74.54	75.00	-18	852	-2.11%
2020/08/20	38	70.43	24	72.78	72.20	14	851	1.64%
2020/08/19	0	0.00	1	77.10	76.60	-1	850	-0.12%
2020/08/18	12	78.51	0	0.00	78.30	12	867	1.38%
2020/08/14	2	79.00	0	0.00	78.50	2	885	0.23%
2020/08/13	1	81.10	6	80.90	81.10	-5	883	-0.57%
2020/08/12	4	79.30	8	79.01	79.00	-4	896	-0.45%
2020/08/11	0	0.00	3	80.50	80.10	-3	918	-0.33%
2020/08/10	0	0.00	1	82.90	81.50	-1	1,000	-0.10%
2020/08/07	3	81.27	0	0.00	82.10	3	1,040	0.29%
2020/08/05	12	82.86	10	81.90	82.50	2	1,091	0.18%
2020/08/04	0	0.00	14	79.17	79.50	-14	1,166	-1.20%
2020/08/03	0	0.00	8	79.19	78.60	-8	1,200	-0.67%
2020/07/31	0	0.00	7	78.01	78.50	-7	1,238	-0.57%
2020/07/30	0	0.00	4	78.00	78.10	-4	1,280	-0.31%
2020/07/29	0	0.00	8	77.65	78.00	-8	1,324	-0.60%
2020/07/28	0	0.00	27	77.20	75.60	-27	1,333	-2.02%
2020/07/27	0	0.00	26	78.16	77.20	-26	1,356	-1.92%
2020/07/24	0	0.00	42	81.59	80.10	-42	1,393	-3.01%
2020/07/23	0	0.00	12	92.25	93.00	-12	1,406	-0.85%
2020/07/22	8	93.48	1	93.50	93.10	7	1,420	0.49%
2020/07/21	19	93.47	0	0.00	93.40	19	1,479	1.28%
2020/07/20	3	92.13	1	93.80	92.40	2	1,484	0.13%
2020/07/17	6	92.15	22	93.19	92.70	-16	1,494	-1.07%
2020/07/16	0	0.00	14	92.76	92.50	-14	1,499	-0.93%
2020/07/15	0	0.00	3	94.23	91.90	-3	1,509	-0.20%
2020/07/14	2	93.70	0	0.00	93.70	2	1,522	0.13%
2020/07/13	0	0.00	6	94.62	94.90	-6	1,532	-0.39%
2020/07/10	9	92.34	8	93.70	93.80	1	1,550	0.06%
2020/07/09	18	94.39	0	0.00	93.50	18	1,570	1.15%
2020/07/08	25	96.04	19	96.73	95.40	6	1,636	0.37%
2020/07/07	24	95.88	14	96.58	95.70	10	1,662	0.60%
2020/07/06	15	98.95	20	99.70	99.30	-5	1,669	-0.30%
2020/07/03	0	0.00	14	96.06	95.20	-14	1,651	-0.85%
2020/07/02	30	94.42	8	95.43	96.50	22	1,673	1.31%
2020/07/01	2	94.30	2	94.65	93.50	0	1,690	0.00%
2020/06/30	5	93.44	16	93.99	93.10	-11	1,691	-0.65%
2020/06/29	11	93.69	2	93.10	92.90	9	1,704	0.53%
2020/06/24	16	97.46	61	96.10	95.30	-45	1,707	-2.64%
2020/06/23	11	93.70	0	0.00	93.20	11	1,682	0.65%
2020/06/22	3	93.57	0	0.00	94.50	3	1,685	0.18%
2020/06/19	0	0.00	37	94.46	94.30	-37	1,688	-2.19%
2020/06/18	0	0.00	31	93.24	94.30	-31	1,672	-1.85%
2020/06/17	17	88.72	0	0.00	88.50	17	1,613	1.05%
2020/06/16	3	88.07	5	87.56	87.70	-2	1,634	-0.12%
2020/06/15	3	87.33	7	87.31	86.60	-4	1,658	-0.24%
2020/06/12	8	84.61	11	84.32	85.20	-3	1,689	-0.18%
2020/06/11	10	88.96	17	88.35	86.40	-7	1,716	-0.41%
2020/06/10	1	90.10	14	89.44	88.40	-13	1,759	-0.74%
2020/06/09	2	89.50	10	89.15	89.20	-8	1,785	-0.45%
2020/06/08	0	0.00	6	89.02	88.80	-6	1,827	-0.33%
2020/06/05	24	89.30	5	89.40	89.90	19	1,877	1.01%
2020/06/04	3	89.50	12	89.74	88.90	-9	1,921	-0.47%
2020/06/03	21	89.37	5	88.80	88.80	16	1,929	0.83%
2020/06/02	8	88.39	0	0.00	88.10	8	1,955	0.41%
2020/06/01	8	88.75	0	0.00	88.70	8	1,994	0.40%
2020/05/28	17	90.06	47	88.95	88.00	-30	2,057	-1.46%
2020/05/27	3	87.07	17	87.07	86.90	-14	2,060	-0.68%
2020/05/26	1	86.00	5	87.10	86.70	-4	2,098	-0.19%
2020/05/25	7	84.63	6	85.02	85.10	1	2,160	0.05%
2020/05/22	1	89.30	6	88.95	88.40	-5	2,257	-0.22%
2020/05/21	16	89.90	0	0.00	90.00	16	2,306	0.69%
2020/05/20	6	88.10	11	87.99	89.00	-5	2,342	-0.21%
2020/05/19	0	0.00	8	88.83	87.60	-8	2,354	-0.34%
2020/05/18	1	88.00	0	0.00	88.40	1	2,397	0.04%
2020/05/15	8	89.90	21	88.91	88.50	-13	2,441	-0.53%
2020/05/14	58	101.53	23	99.89	98.20	35	2,386	1.47%
2020/05/13	6	101.00	0	0.00	102.50	6	2,369	0.25%
2020/05/11	0	0.00	93	101.27	100.00	-93	2,378	-3.91%
2020/05/08	7	99.50	39	98.91	102.50	-32	2,321	-1.38%
2020/05/07	28	99.16	29	99.57	99.10	-1	2,311	-0.04%
2020/05/06	0	0.00	57	98.52	97.70	-57	2,362	-2.41%
2020/05/05	4	94.70	10	97.72	98.60	-6	2,355	-0.25%
2020/05/04	0	0.00	19	93.20	92.70	-19	2,337	-0.81%
2020/04/30	0	0.00	21	95.47	95.20	-21	2,370	-0.89%
2020/04/29	0	0.00	63.2	96.49	96.60	-63.2	2,393	-2.64%
2020/04/28	0	0.00	2	94.15	94.20	-2	2,422	-0.08%
2020/04/27	0	0.00	20	91.66	91.50	-20	2,489	-0.80%
2020/04/24	10	90.75	37	90.62	90.60	-27	2,490	-1.08%
2020/04/23	13	88.03	1	88.10	88.00	12	2,433	0.49%
2020/04/22	6	85.60	1	87.20	87.20	5	2,448	0.20%
2020/04/20	2	88.20	0	0.00	89.10	2	2,459	0.08%
2020/04/17	1	87.40	15	88.95	87.40	-14	2,494	-0.56%
2020/04/16	14	89.78	0	0.00	89.80	14	2,549	0.55%
2020/04/15	6	89.45	0	0.00	89.70	6	2,562	0.23%
2020/04/14	16	88.46	0	0.00	88.80	16	2,555	0.63%
2020/04/13	1	87.40	12	89.70	87.40	-11	2,556	-0.43%
2020/04/10	5	96.04	2	95.25	97.00	3	2,492	0.12%
2020/04/09	0	0.00	6	94.65	93.70	-6	2,485	-0.24%
2020/04/08	7	93.97	16	94.52	94.20	-9	2,523	-0.36%
2020/04/07	1	94.10	69	95.70	95.80	-68	2,597	-2.62%
2020/04/06	16	85.04	38	87.46	90.20	-22	2,587	-0.85%
2020/04/01	21	81.77	16	81.33	82.00	5	2,564	0.19%
2020/03/31	40	81.03	31	80.09	81.20	9	2,626	0.34%
2020/03/30	0	0.00	67	78.92	79.50	-67	2,710	-2.47%
2020/03/27	15	78.01	17	80.76	78.50	-2	2,702	-0.07%
2020/03/26	48	74.87	20	74.60	75.80	28	2,676	1.05%
2020/03/25	6	76.63	6	75.75	75.80	0	2,668	0.00%
2020/03/24	0	0.00	12	73.00	73.40	-12	2,655	-0.45%
2020/03/23	2	67.95	33	70.35	69.20	-31	2,641	-1.17%
2020/03/20	35	69.33	19	68.04	70.00	16	2,636	0.61%
2020/03/19	54	67.19	17	67.95	65.70	37	2,614	1.42%
2020/03/18	50	73.24	56	80.26	72.90	-6	2,611	-0.23%
2020/03/17	32	80.35	28	79.68	80.00	4	2,605	0.15%
2020/03/16	158	81.83	66	81.52	77.50	92	2,574	3.57%	大買/
2020/03/13	38	80.63	5	80.20	80.50	33	2,556	1.29%
2020/03/12	152	89.59	45	88.52	89.00	107	2,523	4.24%	大買/鉅額交易
2020/03/11	33	93.49	16	94.97	92.00	17	2,474	0.69%
2020/03/10	21	95.01	28	96.10	96.40	-7	2,417	-0.29%
2020/03/09	0	0.00	49	104.98	103.00	-49	2,373	-2.06%
2020/03/06	1	106.50	0	0.00	105.50	1	2,359	0.04%
2020/03/05	30	105.83	2	105.50	105.50	28	2,344	1.19%
2020/03/04	5	106.60	0	0.00	109.00	5	2,328	0.21%
2020/03/03	0	0.00	13	115.00	114.50	-13	2,313	-0.56%
2020/03/02	1	113.00	20	113.55	114.00	-19	2,300	-0.83%
2020/02/27	7	115.50	16	120.31	115.00	-9	2,339	-0.38%
2020/02/26	3	118.00	34	120.50	118.00	-31	2,360	-1.31%
2020/02/25	0	0.00	69	118.91	121.00	-69	2,311	-2.99%
2020/02/24	34	113.09	72	113.28	115.50	-38	2,202	-1.73%
2020/02/21	13	109.85	15	110.20	110.50	-2	2,144	-0.09%
2020/02/20	1	106.00	3	105.50	106.00	-2	2,096	-0.10%
2020/02/19	0	0.00	17	103.00	105.00	-17	2,079	-0.82%
2020/02/18	0	0.00	2	112.00	100.50	-2	2,023	-0.10%
2020/02/17	0	0.00	6	115.17	111.50	-6	1,965	-0.31%
2020/02/13	4	109.50	4	110.50	109.50	0	1,915	0.00%
2020/02/12	0	0.00	38	110.18	111.50	-38	1,912	-1.99%
2020/02/11	3	116.17	3	115.67	116.50	0	1,867	0.00%
2020/02/10	1	116.00	9	113.94	116.00	-8	1,888	-0.42%
2020/02/07	0	0.00	35	115.86	113.50	-35	1,874	-1.87%
2020/02/06	1	114.00	58	113.57	112.00	-57	1,800	-3.17%
2020/02/05	3	111.00	36	111.10	111.00	-33	1,798	-1.83%
2020/02/04	1	108.50	30	111.07	114.00	-29	1,797	-1.61%
2020/02/03	1	106.00	53	110.26	106.00	-52	1,760	-2.95%
2020/01/31	591	113.07	55	114.79	114.50	536	1,709	31.36%	大買/鉅額交易
2020/01/30	260	110.83	18	113.25	112.00	242	1,639	14.77%	大買/鉅額交易
2020/01/20	0	0.00	60	107.48	106.50	-60	1,536	-3.90%
2020/01/17	0	0.00	39	104.78	104.50	-39	1,505	-2.59%
2020/01/16	0	0.00	73	106.95	105.50	-73	1,497	-4.88%
2020/01/15	0	0.00	24	104.79	106.50	-24	1,475	-1.63%
2020/01/14	0	0.00	47	107.10	105.50	-47	1,463	-3.21%
2020/01/13	0	0.00	33	107.38	107.50	-33	1,442	-2.29%
2020/01/10	0	0.00	59	106.22	107.50	-59	1,393	-4.23%
2020/01/09	1	102.00	2	102.50	101.00	-1	1,318	-0.08%
2020/01/07	0	0.00	10	100.91	103.00	-10	1,278	-0.78%
2020/01/03	13	103.00	12	103.29	103.50	1	1,252	0.08%
2020/01/02	0	0.00	40	107.55	106.00	-40	1,228	-3.26%
2019/12/31	0	0.00	29	104.26	102.50	-29	1,165	-2.49%
2019/12/30	0	0.00	62	98.79	99.80	-62	1,075	-5.76%
2019/12/27	0	0.00	59	96.67	97.80	-59	1,054	-5.59%
2019/12/26	0	0.00	37	99.54	96.50	-37	1,074	-3.44%
2019/12/25	13	100.00	35	98.80	98.20	-22	1,022	-2.15%
2019/12/20	6	90.32	0	0.00	91.00	6	947	0.63%
2019/12/18	3	91.37	0	0.00	91.00	3	982	0.31%
2019/12/17	0	0.00	2	91.40	91.10	-2	981	-0.20%
2019/12/16	1	90.00	0	0.00	91.50	1	977	0.10%
2019/12/13	4	90.10	222.8	90.69	90.20	-218.8	984	-22.21%	大賣/鉅額交易
2019/12/12	15	90.07	0	0.00	90.60	15	966	1.55%
2019/12/10	137	83.42	0	0.00	82.00	137	938	14.60%	大買/鉅額交易
2019/12/06	11	90.65	0	0.00	90.10	11	928	1.18%
2019/12/05	35	90.37	0	0.00	90.00	35	924	3.79%
2019/12/04	10	88.80	0	0.00	90.80	10	924	1.08%
2019/11/29	44	90.35	0	0.00	90.40	44	929	4.73%
2019/11/28	28	94.38	0	0.00	95.10	28	909	3.08%
2019/11/27	55	94.05	0	0.00	95.30	55	884	6.22%
2019/11/26	162	94.08	0	0.00	94.00	162	862	18.79%	大買/鉅額交易
2019/11/25	15	90.53	0	0.00	90.40	15	792	1.89%
2019/11/22	61	84.80	0	0.00	86.00	61	728	8.38%
2019/11/21	3	81.40	0	0.00	83.40	3	704	0.43%
2019/11/18	5	81.34	0	0.00	81.40	5	691	0.72%
2019/11/12	8	80.05	0	0.00	81.40	8	665	1.20%
2019/11/11	44	80.20	0	0.00	79.90	44	659	6.67%
2019/11/08	33	84.26	0	0.00	83.60	33	646	5.11%
2019/11/07	47	86.57	0	0.00	84.60	47	639	7.35%
2019/11/01	4	80.50	2	80.80	81.30	2	531	0.38%
2019/10/31	0	0.00	6	78.68	77.60	-6	503	-1.19%
2019/10/30	5	76.40	0	0.00	76.30	5	495	1.01%
2019/10/29	0	0.00	55	76.97	76.70	-55	492	-11.16%
2019/10/28	2	75.50	0	0.00	75.70	2	487	0.41%
2019/10/25	0	0.00	3	75.13	75.40	-3	486	-0.62%
2019/10/24	1	74.30	0	0.00	74.30	1	484	0.21%
2019/10/22	2	76.80	0	0.00	75.90	2	495	0.40%
2019/10/17	1	75.70	0	0.00	75.70	1	496	0.20%
2019/10/15	3	76.70	1	76.40	76.70	2	501	0.40%
2019/10/14	16	76.10	7	75.50	76.20	9	501	1.80%
2019/10/09	31	78.45	4	79.10	77.00	27	497	5.43%
2019/10/08	10	78.75	0	0.00	80.10	10	486	2.05%
2019/10/07	27	78.04	0	0.00	78.20	27	484	5.57%
2019/10/04	42	79.10	0	0.00	79.00	42	486	8.64%
2019/10/03	101	79.62	0	0.00	79.60	101	486	20.74%	大買/鉅額交易
2019/10/02	42	80.62	7	80.30	79.50	35	494	7.08%
2019/10/01	25	78.73	0	0.00	80.70	25	476	5.24%
2019/09/27	21	75.34	0	0.00	77.20	21	454	4.62%
2019/09/26	24	74.38	0	0.00	74.30	24	432	5.55%
2019/09/25	28	74.66	0	0.00	73.80	28	426	6.56%
2019/09/24	43	75.29	0	0.00	76.80	43	410	10.47%
2019/09/23	2	71.50	0	0.00	71.60	2	370	0.54%
2019/09/20	17	71.51	0	0.00	71.30	17	367	4.63%
2019/09/19	20	71.84	0	0.00	72.20	20	365	5.48%
2019/09/18	42	71.88	0	0.00	71.20	42	362	11.57%
2019/09/17	25	72.10	0	0.00	71.90	25	351	7.11%
2019/09/16	39	71.29	0	0.00	71.40	39	344	11.32%
2019/09/12	35	70.57	0	0.00	70.40	35	337	10.37%
2019/09/11	76	70.60	0	0.00	71.00	76	329	23.09%
2019/09/10	34	69.30	0	0.00	68.10	34	308	11.02%
2019/09/09	33	67.90	0	0.00	67.90	33	294	11.20%
2019/09/06	13	68.08	0	0.00	68.00	13	293	4.43%
2019/09/05	38	68.27	0	0.00	67.60	38	294	12.90%
2019/09/04	11	66.52	0	0.00	68.80	11	281	3.90%
2019/09/03	27	65.68	0	0.00	66.20	27	268	10.07%
2019/09/02	5	64.14	0	0.00	65.00	5	259	1.93%
2019/08/30	8	62.21	0	0.00	61.80	8	247	3.23%
2019/08/29	16	62.72	0	0.00	61.60	16	247	6.47%
2019/08/28	7	62.87	0	0.00	62.90	7	242	2.88%
2019/08/27	8	61.91	0	0.00	61.70	8	238	3.35%
2019/08/26	11	60.95	0	0.00	60.70	11	237	4.63%
2019/08/23	10	62.17	0	0.00	62.00	10	236	4.22%
2019/08/22	5	62.26	0	0.00	62.00	5	236	2.12%
2019/08/21	3	61.47	0	0.00	61.80	3	235	1.28%
2019/08/20	3	60.47	0	0.00	60.60	3	232	1.29%
2019/08/19	8	60.01	0	0.00	60.30	8	231	3.45%
2019/08/16	7	59.44	0	0.00	59.70	7	230	3.04%
2019/08/15	6	58.50	0	0.00	58.30	6	230	2.61%
2019/08/07	0	0.00	1	61.50	60.30	-1	223	-0.45%
2019/08/06	0	0.00	1	58.50	59.80	-1	223	-0.45%
2019/08/05	0	0.00	2	61.40	60.30	-2	225	-0.89%
2019/08/02	0	0.00	2	61.90	61.80	-2	231	-0.86%
2019/07/30	5	62.88	1	65.10	63.00	4	233	1.71%
2019/07/29	14	65.39	1	65.50	65.20	13	229	5.66%
2019/07/26	1	66.20	0	0.00	66.40	1	227	0.44%
2019/07/25	2	66.25	0	0.00	66.20	2	227	0.88%
2019/07/24	1	69.70	0	0.00	69.90	1	220	0.45%
2019/07/23	0	0.00	3	69.70	69.70	-3	212	-1.41%
2019/07/22	0	0.00	3	71.00	70.50	-3	206	-1.45%
2019/07/18	1	71.00	0	0.00	70.50	1	201	0.50%
2019/07/11	3	70.97	0	0.00	70.50	3	194	1.54%
2019/07/05	8	69.44	0	0.00	70.00	8	169	4.72%
2019/07/04	1	66.50	0	0.00	66.20	1	160	0.62%
2019/07/03	1	66.40	0	0.00	66.40	1	166	0.60%
2019/07/02	2	66.30	0	0.00	66.00	2	195	1.02%
2019/06/28	1	66.00	2	65.50	66.30	-1	226	-0.44%
2019/06/27	0	0.00	1	65.20	64.80	-1	225	-0.44%
2019/06/26	1	64.80	0	0.00	65.30	1	225	0.44%
2019/06/24	3	64.77	3	64.67	64.30	0	225	0.00%
2019/06/21	3	64.40	1	64.60	64.00	2	224	0.89%
2019/06/20	3	64.47	1	64.20	64.30	2	226	0.88%
2019/06/19	2	63.85	0	0.00	64.30	2	229	0.87%
2019/06/18	1	64.00	13	63.62	63.20	-12	234	-5.11%
2019/06/17	0	0.00	11	63.85	63.70	-11	236	-4.66%
2019/06/13	6	64.62	3	63.67	64.20	3	236	1.27%
2019/06/12	0	0.00	2	62.85	62.80	-2	233	-0.86%
2019/06/11	0	0.00	2	62.00	62.60	-2	233	-0.86%
2019/06/10	0	0.00	2	62.30	61.80	-2	233	-0.86%
2019/06/06	0	0.00	3	62.10	61.80	-3	233	-1.29%
2019/06/05	4	62.18	11	61.97	62.00	-7	233	-3.00%
2019/06/03	3	61.87	0	0.00	62.50	3	237	1.26%
2019/05/31	4	61.63	0	0.00	61.80	4	238	1.68%
2019/05/30	3	61.10	0	0.00	61.40	3	244	1.23%
2019/05/24	0	0.00	4	60.33	60.00	-4	263	-1.52%
2019/05/23	0	0.00	1	60.40	60.00	-1	265	-0.38%
2019/05/22	0	0.00	9	61.22	60.80	-9	268	-3.36%
2019/05/21	0	0.00	3	59.90	60.90	-3	278	-1.08%
2019/05/20	1	60.60	10	60.31	60.10	-9	289	-3.11%
2019/05/10	9	62.81	0	0.00	63.60	9	293	3.06%
2019/05/08	15	67.64	0	0.00	68.00	15	287	5.22%
2019/05/07	4	68.08	0	0.00	67.50	4	287	1.39%
2019/05/03	12	67.98	0	0.00	69.20	12	293	4.09%
2019/04/29	0	0.00	8	67.03	65.60	-8	299	-2.67%
2019/04/26	0	0.00	8	67.69	67.20	-8	320	-2.50%
2019/04/23	2	68.30	3	68.33	69.00	-1	335	-0.30%
2019/04/22	0	0.00	2	68.45	68.40	-2	334	-0.60%
2019/04/19	0	0.00	7	67.70	67.90	-7	341	-2.05%
2019/04/18	0	0.00	10	68.70	67.30	-10	341	-2.93%
2019/04/17	0	0.00	6	70.07	69.40	-6	339	-1.77%
2019/04/16	9	69.48	0	0.00	70.00	9	333	2.70%
2019/04/15	0	0.00	3	68.73	68.20	-3	328	-0.91%
2019/04/12	1	70.10	3	69.70	69.00	-2	325	-0.61%
2019/04/11	8	69.33	0	0.00	69.00	8	323	2.48%
2019/04/10	0	0.00	7	69.61	68.80	-7	319	-2.19%
2019/04/08	0	0.00	13	71.10	69.50	-13	306	-4.24%
2019/04/03	8	67.79	1	65.00	69.80	7	283	2.47%
2019/04/01	0	0.00	3	65.00	64.50	-3	258	-1.16%
2019/03/29	0	0.00	4	65.03	65.00	-4	270	-1.48%
2019/03/28	2	65.65	3	65.63	64.90	-1	276	-0.36%
2019/03/27	0	0.00	2	65.80	65.70	-2	277	-0.72%
2019/03/26	0	0.00	4	64.70	65.10	-4	276	-1.45%
2019/03/25	1	64.50	0	0.00	64.10	1	276	0.36%
2019/03/22	0	0.00	9	65.12	65.20	-9	275	-3.27%
2019/03/21	0	0.00	1	65.80	65.80	-1	272	-0.37%
2019/03/20	0	0.00	2	64.60	64.20	-2	271	-0.74%
2019/03/19	0	0.00	1	64.90	64.90	-1	283	-0.35%
2019/03/15	3	65.20	2	65.30	64.70	1	290	0.34%
2019/03/14	1	65.20	4	65.05	64.50	-3	288	-1.04%
2019/03/13	0	0.00	2	64.65	64.80	-2	294	-0.68%
2019/03/12	0	0.00	2	64.50	64.30	-2	298	-0.67%
2019/03/11	0	0.00	1	65.30	64.60	-1	301	-0.33%
2019/03/07	0	0.00	1	65.80	64.70	-1	348	-0.29%
2019/03/05	0	0.00	4	67.50	66.30	-4	403	-0.99%
2019/03/04	5	66.46	0	0.00	67.50	5	405	1.23%
2019/02/25	1	65.70	0	0.00	65.50	1	396	0.25%
2019/02/21	6	66.95	0	0.00	66.50	6	395	1.52%
2019/02/19	19	66.01	0	0.00	66.70	19	387	4.90%
2019/02/18	9	64.46	0	0.00	64.50	9	378	2.37%
2019/02/14	2	65.40	0	0.00	65.20	2	381	0.52%
2019/02/13	7	64.47	1	64.30	65.00	6	381	1.57%
2019/02/12	0	0.00	3	64.20	64.10	-3	382	-0.78%
2019/02/11	5	63.52	3	62.97	63.80	2	381	0.52%
2019/01/30	0	0.00	15	62.77	63.00	-15	380	-3.94%
2019/01/28	0	0.00	0	63.50	63.50	0	385	0.00%
2019/01/24	0	0.00	3	65.00	64.10	-3	386	-0.78%
2019/01/23	2	65.70	0	0.00	65.70	2	382	0.52%
2019/01/21	14	66.25	2	66.20	66.10	12	383	3.13%
2019/01/18	0	0.00	8	66.50	65.90	-8	381	-2.10%
2019/01/17	9	65.51	8	65.06	64.50	1	367	0.27%
2019/01/11	0	0.00	6	62.35	62.00	-6	395	-1.52%
2019/01/04	0	0.00	2	63.40	63.00	-2	404	-0.49%
2018/12/28	0	0.00	1	65.30	65.00	-1	412	-0.24%
2018/12/26	0	0.00	1	65.70	65.00	-1	415	-0.24%
2018/12/24	0	0.00	2	66.50	65.70	-2	406	-0.49%
2018/12/21	0	0.00	1	61.80	62.90	-1	387	-0.26%
2018/12/20	0	0.00	3	63.53	61.70	-3	385	-0.78%
2018/12/18	1	64.50	1	65.70	64.50	0	384	0.00%
2018/12/14	1	66.70	0	0.00	66.70	1	386	0.26%
2018/12/12	0	0.00	13	69.65	67.00	-13	385	-3.38%
2018/12/11	0	0.00	1	66.50	69.50	-1	383	-0.26%
2018/12/10	1	66.50	0	0.00	66.00	1	384	0.26%
2018/12/07	6	67.40	0	0.00	67.00	6	390	1.54%
2018/12/06	6	66.73	11	68.46	66.60	-5	391	-1.28%
2018/12/05	2	69.45	0	0.00	70.80	2	394	0.51%
2018/12/04	9	71.26	0	0.00	70.80	9	393	2.29%
2018/12/03	6	73.95	8	74.28	71.80	-2	396	-0.50%
2018/11/30	0	0.00	2	70.80	71.00	-2	365	-0.55%
2018/11/29	7	71.16	0	0.00	72.00	7	354	1.97%
2018/11/27	13	60.79	0	0.00	62.20	13	300	4.32%
2018/11/26	5	59.40	3	59.00	59.30	2	296	0.68%
2018/11/23	0	0.00	3	59.60	58.30	-3	303	-0.99%
2018/11/20	1	58.60	0	0.00	59.00	1	322	0.31%
2018/11/19	1	59.10	0	0.00	59.20	1	326	0.31%
2018/11/12	8	56.81	0	0.00	57.30	8	351	2.28%
2018/11/06	0	0.00	1	58.60	58.60	-1	367	-0.27%
2018/11/01	1	56.10	0	0.00	57.00	1	365	0.27%
2018/10/24	0	0.00	1	58.40	58.80	-1	355	-0.28%
2018/10/23	0	0.00	14	59.77	58.10	-14	354	-3.95%
2018/10/18	1	58.10	0	0.00	57.70	1	341	0.29%
2018/10/17	4	57.43	0	0.00	57.60	4	344	1.16%
2018/10/15	20	57.51	0	0.00	57.50	20	342	5.83%
2018/10/12	29	55.73	0	0.00	56.50	29	338	8.56%
2018/10/08	20	65.06	1	65.10	64.30	19	320	5.93%
2018/10/05	23	67.40	0	0.00	65.10	23	320	7.17%
2018/10/04	17	70.03	0	0.00	69.80	17	317	5.35%
2018/10/02	1	70.60	0	0.00	70.60	1	319	0.31%
2018/09/28	2	71.30	0	0.00	70.60	2	323	0.62%
2018/09/27	10	71.26	0	0.00	70.90	10	325	3.07%
2018/09/25	6	70.08	0	0.00	69.80	6	327	1.83%
2018/09/21	5	69.96	0	0.00	69.90	5	327	1.53%
2018/09/20	1	69.30	0	0.00	69.30	1	328	0.30%
2018/09/19	2	71.30	0	0.00	70.50	2	326	0.61%
2018/09/18	16	71.55	0	0.00	70.90	16	326	4.90%
2018/09/17	7	72.60	0	0.00	72.60	7	328	2.13%
2018/09/14	7	69.67	0	0.00	71.20	7	319	2.19%
2018/09/13	0	0.00	5.3	69.28	68.00	-5.3	313	-1.69%
2018/09/12	0	0.00	2	70.85	69.60	-2	309	-0.65%
2018/09/11	0	0.00	8	72.90	70.30	-8	315	-2.53%
2018/09/10	0	0.00	12	75.36	74.50	-12	311	-3.85%
2018/09/07	1	76.00	13	74.71	77.00	-12	315	-3.81%
2018/09/05	3	77.10	0	0.00	78.00	3	332	0.90%
2018/09/04	2	76.65	0	0.00	77.40	2	333	0.60%
2018/09/03	2	77.25	0	0.00	76.10	2	337	0.59%
2018/08/31	3	76.90	0	0.00	77.80	3	346	0.87%
2018/08/30	2	74.85	0.3	77.00	77.30	1.7	346	0.49%
2018/08/29	1	73.80	0	0.00	75.00	1	347	0.29%
2018/08/28	0	0.00	3	74.70	75.00	-3	347	-0.86%
2018/08/27	0	0.00	4	73.10	75.50	-4	350	-1.14%
2018/08/23	0	0.00	3	73.33	75.70	-3	344	-0.87%
2018/08/22	0	0.00	16	71.81	73.90	-16	337	-4.74%
2018/08/21	0	0.00	27	70.61	72.60	-27	338	-7.97%
2018/08/20	2	69.90	6	70.67	71.40	-4	342	-1.17%
2018/08/17	2	70.40	0	0.00	69.80	2	372	0.54%
2018/08/16	2	71.20	10	70.79	69.00	-8	379	-2.11%
2018/08/15	0	0.00	7	71.14	71.90	-7	378	-1.85%
2018/08/14	0	0.00	24	72.03	71.40	-24	385	-6.23%
2018/08/10	0	0.00	2	77.05	77.50	-2	440	-0.45%
2018/08/07	0	0.00	3	77.87	79.00	-3	518	-0.58%
2018/08/06	9	77.89	0	0.00	78.00	9	527	1.71%
2018/08/03	3	77.87	0	0.00	78.10	3	536	0.56%
2018/07/31	2	78.90	0	0.00	78.60	2	553	0.36%
2018/07/30	3	79.40	1	79.40	78.30	2	551	0.36%
2018/07/27	17	79.09	1	79.30	79.50	16	550	2.90%
2018/07/26	5	79.22	3	79.10	78.50	2	547	0.37%
2018/07/25	5	90.26	0	0.00	90.20	5	539	0.93%
2018/07/24	3	88.30	0	0.00	89.50	3	537	0.56%
2018/07/23	2	88.90	5	87.86	87.90	-3	535	-0.56%
2018/07/20	8	90.54	0	0.00	89.30	8	536	1.49%
2018/07/19	9	90.14	0	0.00	89.80	9	535	1.68%
2018/07/18	4	89.48	0	0.00	89.40	4	536	0.75%
2018/07/17	1	89.90	0	0.00	89.30	1	536	0.19%
2018/07/16	3	89.80	0	0.00	89.60	3	539	0.56%
2018/07/13	5	89.62	0	0.00	89.50	5	540	0.93%
2018/07/12	2	87.40	0	0.00	88.90	2	539	0.37%
2018/07/11	4	86.58	0	0.00	87.50	4	541	0.74%
2018/07/09	2	84.70	1	84.60	84.60	1	547	0.18%
2018/07/06	2	83.20	1	82.20	84.00	1	547	0.18%
2018/07/05	4	84.95	1	85.00	83.50	3	548	0.55%
2018/07/04	2	87.20	1	86.90	86.40	1	547	0.18%
2018/07/03	5	88.00	0	0.00	86.50	5	547	0.91%
2018/07/02	2	87.25	0	0.00	87.10	2	544	0.37%
2018/06/29	4	86.08	5	86.02	87.10	-1	545	-0.18%
2018/06/28	4	85.98	3	86.13	85.50	1	547	0.18%
2018/06/27	3	87.17	3	86.53	86.30	0	552	0.00%
2018/06/26	4	86.45	0	0.00	85.80	4	555	0.72%
2018/06/25	3	88.07	0	0.00	87.20	3	557	0.54%
2018/06/22	3	87.63	1	88.00	88.00	2	559	0.36%
2018/06/21	3	88.40	2	88.35	87.60	1	559	0.18%
2018/06/20	5	89.80	5	91.52	88.10	0	558	0.00%
2018/06/19	10	92.75	0	0.00	91.20	10	555	1.80%
2018/06/15	5	93.88	2	94.50	94.50	3	554	0.54%
2018/06/14	18	95.13	0	0.00	93.10	18	551	3.27%
2018/06/13	10	92.99	0	0.00	94.60	10	539	1.85%
2018/06/12	7	92.99	0	0.00	92.50	7	530	1.32%
2018/06/11	7	93.76	0	0.00	93.10	7	530	1.32%
2018/06/08	2	93.50	0	0.00	94.80	2	522	0.38%
2018/06/07	2	94.10	0	0.00	93.70	2	514	0.39%
2018/06/06	5	94.50	0	0.00	94.20	5	513	0.97%
2018/06/05	3	94.67	0	0.00	93.30	3	509	0.59%
2018/06/04	2	93.20	0	0.00	93.80	2	509	0.39%
2018/06/01	0	0.00	1	91.50	92.00	-1	503	-0.20%
2018/05/31	6	94.25	1	93.20	92.60	5	498	1.00%
2018/05/30	21	94.16	2	93.75	93.60	19	494	3.84%
2018/05/29	3	93.60	1	95.60	93.60	2	489	0.41%
2018/05/28	0	0.00	2	96.15	94.50	-2	481	-0.42%
2018/05/25	6	94.60	0	0.00	94.60	6	468	1.28%
2018/05/18	0	0.00	22	99.55	96.40	-22	404	-5.44%
2018/05/16	13	93.50	0	0.00	92.70	13	296	4.38%
2018/05/14	9	93.07	0	0.00	92.40	9	301	2.98%
2018/05/11	0	0.00	1	94.20	93.00	-1	295	-0.34%
2018/05/10	1	89.10	0	0.00	94.30	1	290	0.34%
2018/05/08	0	0.00	1	88.20	88.50	-1	289	-0.35%
2018/05/03	1	88.00	1	87.70	87.40	0	326	0.00%
2018/05/02	0	0.00	1	89.70	88.10	-1	355	-0.28%
2018/04/03	0	0.00	1	87.20	87.10	-1	694	-0.14%
2018/03/29	1	86.70	0	0.00	86.10	1	713	0.14%
2018/03/02	0	0.00	1	86.90	86.80	-1	915	-0.11%
2018/02/27	0	0.00	1	87.80	87.50	-1	959	-0.10%
2018/02/12	0	0.00	3	83.37	83.00	-3	1,143	-0.26%
2018/02/08	0	0.00	1	86.70	87.10	-1	1,153	-0.09%
2018/02/06	1	86.60	0	0.00	85.50	1	1,191	0.08%
2018/02/05	4	94.00	0	0.00	94.90	4	1,243	0.32%
2018/02/01	0	0.00	2	97.80	97.80	-2	1,328	-0.15%
2018/01/31	1	94.80	4	95.43	95.10	-3	1,373	-0.22%
2018/01/30	2	92.60	3	96.30	93.30	-1	1,372	-0.07%
2018/01/26	0	0.00	9	100.89	99.20	-9	1,353	-0.66%
2018/01/19	0	0.00	2	103.50	103.50	-2	1,237	-0.16%
2018/01/18	0	0.00	2	106.50	104.00	-2	1,228	-0.16%
2018/01/11	2	99.25	0	0.00	101.00	2	1,170	0.17%
2018/01/09	4	95.70	0	0.00	95.70	4	1,151	0.35%