佐登-KY (4190)-台灣摩根士丹利券商分點個股進出

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

佐登-KY

(4190)

可現股當沖

股價
50.2
漲跌
▼0.3
漲幅
-0.59%
成交量
36張
產業
上市生技醫療類股
120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

佐登-KY (4190)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
2024/04/24	4	50.48	0	0.00	50.50	4	75	5.28%
2024/04/23	4	49.94	0	0.00	50.10	4	77	5.13%
2024/02/05	0	0.00	1	55.10	55.80	-1	78	-1.27%
2024/02/01	1	56.60	0	0.00	56.20	1	81	1.22%
2024/01/17	0	0.00	1	54.90	55.00	-1	81	-1.22%
2024/01/16	0	0.00	3	56.13	56.00	-3	79	-3.75%
2024/01/15	0	0.00	3	56.97	57.00	-3	79	-3.75%
2024/01/04	0	0.00	2	57.10	57.00	-2	79	-2.51%
2024/01/03	0	0.00	3	57.53	57.40	-3	78	-3.80%
2024/01/02	0	0.00	1	58.00	58.40	-1	78	-1.28%
2023/12/28	0	0.00	2	57.00	56.90	-2	76	-2.61%
2023/12/21	2	58.95	2	58.80	58.70	0	74	0.00%
2023/12/19	7	58.34	1	57.90	58.60	6	74	8.10%
2023/12/05	2	62.55	0	0.00	62.50	2	62	3.18%
2023/12/04	2	63.05	0	0.00	62.70	2	63	3.16%
2023/12/01	3	62.73	0	0.00	62.30	3	62	4.81%
2023/11/30	3	62.70	0	0.00	62.20	3	62	4.77%
2023/11/29	2	62.95	0	0.00	62.60	2	62	3.21%
2023/11/09	2	64.65	0	0.00	64.40	2	76	2.60%
2023/11/06	0	0.00	1	63.50	63.60	-1	90	-1.11%
2023/10/27	1	63.90	0	0.00	63.80	1	101	0.98%
2023/10/19	11	65.14	0	0.00	65.10	11	115	9.56%
2023/10/18	7	65.24	0	0.00	65.00	7	115	6.07%
2023/10/17	7	65.49	0	0.00	65.50	7	115	6.06%
2023/10/16	8	65.70	0	0.00	65.80	8	118	6.76%
2023/10/13	2	66.15	0	0.00	66.30	2	121	1.64%
2023/10/12	6	66.90	0	0.00	66.70	6	126	4.75%
2023/10/11	3	66.20	0	0.00	66.20	3	129	2.32%
2023/10/06	2	66.95	0	0.00	66.50	2	132	1.51%
2023/10/04	3	66.17	1	65.90	66.10	2	146	1.37%
2023/10/02	1	66.40	0	0.00	66.50	1	152	0.65%
2023/09/27	0	0.00	2	66.05	66.10	-2	156	-1.28%
2023/09/21	0	0.00	2	67.65	66.70	-2	167	-1.19%
2023/09/12	2	67.95	0	0.00	67.60	2	224	0.89%
2023/09/11	1	68.00	8	67.85	67.70	-7	262	-2.67%
2023/09/08	5	69.56	5	69.42	69.50	0	275	0.00%
2023/09/07	8	69.81	2	69.70	69.50	6	280	2.14%
2023/09/06	0	0.00	3	69.33	69.00	-3	286	-1.05%
2023/09/05	4	69.40	1	68.90	69.30	3	294	1.02%
2023/09/04	3	69.53	3	69.43	69.40	0	299	0.00%
2023/09/01	10	69.68	0	0.00	70.10	10	307	3.25%
2023/08/30	2	68.80	0	0.00	69.20	2	320	0.62%
2023/08/29	4	68.28	0	0.00	68.20	4	323	1.24%
2023/08/28	0	0.00	1	68.20	68.40	-1	327	-0.31%
2023/08/25	23	68.29	0	0.00	68.30	23	329	6.97%
2023/08/24	6	67.50	0	0.00	67.20	6	332	1.80%
2023/08/23	3	68.00	0	0.00	68.60	3	332	0.90%
2023/08/22	2	67.70	0	0.00	67.30	2	338	0.59%
2023/08/18	2	69.25	0	0.00	68.80	2	343	0.58%
2023/08/17	5	69.98	0	0.00	70.10	5	346	1.44%
2023/08/16	3	69.90	0	0.00	69.30	3	349	0.86%
2023/08/15	11	70.56	0	0.00	71.10	11	351	3.13%
2023/08/14	9	69.46	0	0.00	69.50	9	355	2.53%
2023/08/11	20	71.78	0	0.00	71.90	20	352	5.67%
2023/08/10	14	71.86	0	0.00	71.20	14	356	3.93%
2023/08/09	0	0.00	1	73.20	72.20	-1	361	-0.28%
2023/08/07	1	76.50	0	0.00	76.50	1	387	0.26%
2023/07/31	12	78.03	0	0.00	77.60	12	433	2.77%
2023/07/27	9	77.43	0	0.00	77.80	9	447	2.01%
2023/07/26	14	76.14	5	77.06	76.70	9	452	1.99%
2023/07/25	0	0.00	4	77.53	76.80	-4	452	-0.88%
2023/07/24	0	0.00	4	78.40	78.20	-4	453	-0.88%
2023/07/21	2	80.15	2	79.75	79.90	0	457	0.00%
2023/07/20	3	80.47	0	0.00	80.40	3	465	0.64%
2023/07/19	2	80.75	3	80.30	79.30	-1	470	-0.21%
2023/07/18	2	80.30	7	80.06	79.80	-5	484	-1.03%
2023/07/17	4	80.70	5	81.12	82.00	-1	508	-0.20%
2023/07/14	1	80.90	5	80.80	80.80	-4	527	-0.76%
2023/07/13	0	0.00	13	80.19	79.60	-13	542	-2.40%
2023/07/12	0	0.00	2	80.70	80.40	-2	554	-0.36%
2023/07/05	0	0.00	4	80.70	80.80	-4	613	-0.65%
2023/07/04	0	0.00	16	80.93	80.70	-16	619	-2.58%
2023/07/03	3	81.53	6	81.65	81.50	-3	626	-0.48%
2023/06/30	2	81.35	2	80.60	80.60	0	632	0.00%
2023/06/29	2	82.90	4	82.83	82.50	-2	636	-0.31%
2023/06/28	0	0.00	1	82.40	82.30	-1	642	-0.16%
2023/06/27	1	82.00	9	82.12	82.10	-8	656	-1.22%
2023/06/26	0	0.00	9	82.09	82.00	-9	692	-1.30%
2023/06/21	0	0.00	21	83.52	83.50	-21	726	-2.89%
2023/06/20	2	83.90	4	84.85	84.70	-2	734	-0.27%
2023/06/19	0	0.00	3	86.50	86.10	-3	719	-0.42%
2023/06/15	0	0.00	1	86.10	88.80	-1	708	-0.14%
2023/06/14	4	82.48	0	0.00	82.80	4	697	0.57%
2023/06/12	2	79.00	0	0.00	78.90	2	774	0.26%
2023/06/09	0	0.00	5	81.10	80.00	-5	778	-0.64%
2023/06/08	0	0.00	14	82.46	81.80	-14	792	-1.77%
2023/06/07	1	83.60	20	84.17	84.20	-19	820	-2.32%
2023/06/06	3	81.53	8	80.51	83.30	-5	813	-0.61%
2023/06/05	0	0.00	3	79.03	79.30	-3	807	-0.37%
2023/06/02	0	0.00	24	78.60	78.50	-24	805	-2.98%
2023/06/01	0	0.00	39	78.65	78.70	-39	806	-4.84%
2023/05/31	1	78.30	22	78.50	78.40	-21	804	-2.61%
2023/05/30	1	78.20	24	78.80	77.70	-23	803	-2.86%
2023/05/29	0	0.00	5	79.84	80.00	-5	799	-0.63%
2023/05/26	0	0.00	6	80.73	79.10	-6	803	-0.75%
2023/05/25	0	0.00	11	81.00	81.00	-11	806	-1.36%
2023/05/24	5	82.00	17	81.79	82.00	-12	825	-1.45%
2023/05/23	1	81.40	25	81.39	81.60	-24	827	-2.90%
2023/05/22	11	81.55	18	81.78	81.60	-7	833	-0.84%
2023/05/19	0	0.00	20	81.73	81.30	-20	845	-2.37%
2023/05/18	6	80.83	35	81.71	80.90	-29	841	-3.44%
2023/05/17	0	0.00	41	82.51	82.40	-41	839	-4.89%
2023/05/16	0	0.00	15	81.69	81.40	-15	835	-1.79%
2023/05/15	0	0.00	32	81.26	80.90	-32	831	-3.85%
2023/05/12	19	82.51	19	81.77	82.30	0	824	0.00%
2023/05/11	59	86.16	10	86.77	85.90	49	806	6.08%
2023/05/10	1	89.20	3	91.37	89.20	-2	790	-0.25%
2023/05/09	0	0.00	5	92.82	91.80	-5	782	-0.64%
2023/05/08	0	0.00	10	95.27	95.30	-10	778	-1.28%
2023/05/05	13	96.71	32	96.12	96.70	-19	774	-2.45%
2023/05/04	0	0.00	56	93.78	94.60	-56	759	-7.37%
2023/05/03	3	91.53	13	91.62	91.10	-10	750	-1.33%
2023/05/02	0	0.00	9	93.38	93.10	-9	747	-1.20%
2023/04/28	9	94.14	0	0.00	93.30	9	745	1.21%
2023/04/27	24	93.08	0	0.00	93.00	24	743	3.23%
2023/04/26	20	95.32	0	0.00	95.50	20	740	2.70%
2023/04/25	10	95.70	0	0.00	95.50	10	735	1.36%
2023/04/24	40	97.50	0	0.00	98.10	40	727	5.50%
2023/04/21	3	98.40	10	99.93	97.20	-7	731	-0.96%
2023/04/20	1	104.00	8	102.00	103.00	-7	714	-0.98%
2023/04/19	14	104.14	0	0.00	104.00	14	687	2.04%
2023/04/18	29	99.86	0	0.00	100.00	29	665	4.36%
2023/04/17	31	98.34	0	0.00	98.50	31	651	4.76%
2023/04/14	43	96.18	0	0.00	95.00	43	638	6.74%
2023/04/13	40	95.36	6	95.45	94.50	34	629	5.41%
2023/04/12	94	97.11	7	97.67	96.00	87	622	13.97%
2023/04/11	0	0.00	19	96.41	98.10	-19	609	-3.12%
2023/04/10	19	96.39	0	0.00	97.50	19	630	3.01%
2023/04/06	5	92.36	0	0.00	92.00	5	613	0.81%
2023/03/31	45	93.96	0	0.00	93.60	45	605	7.43%
2023/03/29	0	0.00	11	92.03	92.10	-11	593	-1.85%
2023/03/28	0	0.00	7	90.80	91.00	-7	592	-1.18%
2023/03/27	0	0.00	89	93.76	92.20	-89	586	-15.17%
2023/03/24	36	91.11	15	87.77	93.30	21	550	3.82%
2023/03/23	5	88.00	1	87.80	87.40	4	520	0.77%
2023/03/22	3	84.93	5	84.64	85.10	-2	511	-0.39%
2023/03/21	2	84.20	4	83.70	83.30	-2	510	-0.39%
2023/03/20	23	84.13	11	83.65	84.10	12	513	2.34%
2023/03/17	0	0.00	71	84.00	83.80	-71	521	-13.63%
2023/03/16	14	87.74	25	88.40	86.10	-11	520	-2.11%
2023/03/14	0	0.00	59	82.05	81.50	-59	507	-11.62%
2023/03/13	9	84.84	44	82.94	84.40	-35	525	-6.67%
2023/03/10	11	83.81	78	83.13	83.50	-67	512	-13.07%
2023/03/09	6	81.28	2	80.80	80.70	4	485	0.82%
2023/03/08	6	81.62	7	82.46	80.70	-1	483	-0.21%
2023/03/06	0	0.00	4	80.55	80.60	-4	477	-0.84%
2023/03/03	7	81.99	0	0.00	82.00	7	474	1.48%
2023/03/02	2	81.15	0	0.00	81.20	2	471	0.42%
2023/03/01	0	0.00	2	80.80	80.80	-2	470	-0.43%
2023/02/24	21	82.46	0	0.00	82.30	21	466	4.50%
2023/02/23	27	84.04	0	0.00	84.50	27	460	5.86%
2023/02/22	104	84.28	0	0.00	83.70	104	452	23.00%	大買/鉅額交易
2023/02/21	42	81.83	0	0.00	81.60	42	427	9.81%
2023/02/20	33	81.40	0	0.00	81.00	33	424	7.77%
2023/02/17	36	79.58	0	0.00	80.00	36	418	8.59%
2023/02/15	0	0.00	3	78.23	77.30	-3	412	-0.73%
2023/02/10	7	75.77	0	0.00	75.60	7	408	1.71%
2023/02/08	12	77.58	6	76.95	76.50	6	407	1.47%
2023/02/06	9	77.83	0	0.00	77.30	9	410	2.19%
2023/02/03	5	77.56	0	0.00	77.10	5	407	1.23%
2023/02/02	6	76.10	0	0.00	75.60	6	399	1.50%
2023/02/01	1	75.10	0	0.00	75.50	1	404	0.25%
2023/01/31	10	75.16	0	0.00	76.00	10	404	2.48%
2023/01/30	0	0.00	8	74.23	74.30	-8	401	-1.99%
2023/01/16	0	0.00	2	73.40	73.40	-2	398	-0.50%
2023/01/11	0	0.00	7	72.33	71.90	-7	394	-1.78%
2023/01/10	0	0.00	7	75.10	74.90	-7	385	-1.82%
2023/01/09	0	0.00	12	76.08	75.90	-12	385	-3.11%
2023/01/06	0	0.00	17	75.37	75.30	-17	386	-4.40%
2023/01/05	0	0.00	13	75.30	75.50	-13	388	-3.34%
2023/01/04	2	75.70	15	75.51	74.60	-13	386	-3.37%
2023/01/03	12	75.00	8	75.68	75.30	4	385	1.04%
2022/12/30	2	75.30	0	0.00	75.10	2	387	0.52%
2022/12/29	0	0.00	10	75.45	76.00	-10	385	-2.60%
2022/12/28	0	0.00	49	79.56	76.00	-49	382	-12.82%
2022/12/23	2	79.35	0	0.00	78.90	2	336	0.59%
2022/12/20	2	78.60	0	0.00	77.30	2	337	0.59%
2022/12/19	27	81.40	0	0.00	80.50	27	335	8.05%
2022/12/16	4	80.90	0	0.00	80.40	4	335	1.19%
2022/12/15	5	80.62	0	0.00	80.40	5	332	1.50%
2022/12/14	8	79.85	0	0.00	79.40	8	328	2.44%
2022/12/13	34	80.65	0	0.00	79.90	34	327	10.37%
2022/12/12	56	81.16	0	0.00	80.60	56	326	17.15%
2022/08/17	0	0.00	2	68.00	68.50	-2	24	-8.13%
2022/06/15	0	0.00	1	64.20	63.50	-1	43	-2.33%
2022/04/01	0	0.00	1	70.80	71.10	-1	46	-2.15%
2021/10/05	0	0.00	1	70.10	70.00	-1	79	-1.25%
2021/09/08	0	0.00	9	69.83	69.70	-9	99	-9.09%
2021/08/25	0	0.00	1	73.00	72.90	-1	99	-1.01%
2021/08/17	0	0.00	2	72.30	72.00	-2	100	-1.99%
2021/08/16	0	0.00	2	72.60	72.20	-2	101	-1.96%
2021/08/13	0	0.00	5	73.42	73.10	-5	101	-4.90%
2021/08/11	0	0.00	7	73.96	74.00	-7	104	-6.70%
2021/08/10	0	0.00	4	73.80	73.70	-4	111	-3.59%
2021/08/09	0	0.00	6	74.62	74.60	-6	118	-5.06%
2021/08/06	0	0.00	4	75.55	75.30	-4	120	-3.31%
2021/08/05	0	0.00	2	76.00	75.90	-2	125	-1.60%
2021/08/03	0	0.00	2	75.40	75.70	-2	143	-1.39%
2021/07/30	0	0.00	7	76.20	76.20	-7	142	-4.92%
2021/07/29	0	0.00	2	77.40	76.90	-2	142	-1.40%
2021/07/28	0	0.00	16	76.83	76.90	-16	143	-11.16%
2021/07/27	0	0.00	8	79.93	78.90	-8	145	-5.50%
2021/07/26	0	0.00	11	82.08	80.90	-11	147	-7.46%
2021/07/22	0	0.00	1	77.70	77.90	-1	140	-0.71%
2021/07/21	0	0.00	13	77.86	76.50	-13	142	-9.14%
2021/07/20	0	0.00	15	78.85	78.80	-15	143	-10.43%
2021/07/19	0	0.00	3	76.67	79.00	-3	143	-2.10%
2021/07/16	0	0.00	2	76.50	75.90	-2	145	-1.38%
2021/07/14	0	0.00	9	75.00	75.40	-9	149	-6.02%
2021/07/13	0	0.00	6	75.73	75.40	-6	156	-3.83%
2021/07/09	0	0.00	5	74.94	75.20	-5	168	-2.96%
2021/07/08	0	0.00	7	75.86	75.50	-7	172	-4.06%
2021/07/06	0	0.00	3	76.67	76.50	-3	176	-1.70%
2021/07/05	0	0.00	3	76.70	76.80	-3	181	-1.65%
2021/07/02	18	76.03	0	0.00	76.70	18	182	9.87%
2021/07/01	2	75.40	0	0.00	75.00	2	185	1.08%
2021/06/29	1	76.00	0	0.00	76.50	1	190	0.52%
2021/06/23	1	75.10	0	0.00	76.30	1	194	0.52%
2021/06/22	2	74.75	0	0.00	74.90	2	194	1.03%
2021/06/21	3	73.83	0	0.00	73.90	3	194	1.54%
2021/06/18	4	75.20	0	0.00	75.40	4	193	2.07%
2021/06/17	5	75.40	0	0.00	75.50	5	192	2.59%
2021/06/09	0	0.00	4	76.35	76.00	-4	203	-1.97%
2021/06/08	0	0.00	1	76.80	76.50	-1	203	-0.49%
2021/06/01	0	0.00	1	78.70	79.50	-1	203	-0.49%
2021/05/31	1	76.50	0	0.00	78.00	1	203	0.49%
2021/05/27	0	0.00	2	76.45	77.00	-2	201	-0.99%
2021/05/25	0	0.00	1	76.60	76.80	-1	205	-0.49%
2021/05/21	0	0.00	1	75.40	75.70	-1	205	-0.49%
2021/05/20	0	0.00	1	73.80	74.40	-1	210	-0.47%
2021/05/19	0	0.00	3	74.10	74.70	-3	211	-1.42%
2021/05/18	35	73.13	0	0.00	75.30	35	210	16.59%
2021/05/17	2	69.35	0	0.00	69.30	2	204	0.98%
2021/05/14	6	79.45	0	0.00	77.00	6	196	3.06%
2021/05/13	4	77.23	0	0.00	77.60	4	194	2.06%
2021/05/12	3	76.47	6	81.25	76.30	-3	191	-1.57%
2021/05/11	0	0.00	8	84.55	84.30	-8	179	-4.46%
2021/05/06	0	0.00	6	88.73	88.90	-6	176	-3.40%
2021/05/05	6	89.95	4	88.43	88.90	2	176	1.14%
2021/05/04	2	88.45	4	88.20	88.20	-2	176	-1.14%
2021/05/03	2	92.15	2	91.00	90.10	0	172	0.00%
2021/04/27	0	0.00	4	94.60	95.00	-4	174	-2.30%
2021/04/26	0	0.00	1	95.80	94.90	-1	174	-0.57%
2021/04/22	1	97.10	0	0.00	96.90	1	173	0.58%
2021/04/21	0	0.00	1	99.90	100.00	-1	171	-0.58%
2021/04/20	3	103.17	0	0.00	103.00	3	170	1.76%
2021/04/19	11	103.18	0	0.00	103.00	11	175	6.28%
2021/04/16	5	100.40	1	101.00	100.50	4	167	2.38%
2021/04/15	4	99.48	0	0.00	100.00	4	163	2.45%
2021/04/14	2	96.45	16	96.44	98.10	-14	159	-8.76%
2021/04/09	6	98.92	0	0.00	98.80	6	153	3.91%
2021/04/07	3	97.67	0	0.00	97.60	3	147	2.03%
2021/04/06	1	96.30	0	0.00	96.10	1	144	0.69%
2021/03/30	0	0.00	2	93.85	94.40	-2	139	-1.44%
2021/03/29	0	0.00	5	93.84	93.40	-5	141	-3.53%
2021/03/26	0	0.00	2	94.40	94.30	-2	147	-1.35%
2021/03/25	0	0.00	8	93.34	93.40	-8	150	-5.30%
2021/03/24	0	0.00	5	92.66	92.50	-5	154	-3.24%
2021/03/23	0	0.00	5	92.30	92.50	-5	160	-3.11%
2021/03/22	0	0.00	3	92.70	93.00	-3	169	-1.77%
2021/03/19	1	93.10	11	93.17	93.20	-10	199	-5.01%
2021/03/18	0	0.00	3	94.13	94.20	-3	199	-1.50%
2021/03/17	1	94.60	2	94.80	94.60	-1	204	-0.49%
2021/03/15	1	94.00	0	0.00	96.70	1	210	0.47%
2021/03/11	2	92.35	1	92.30	92.00	1	215	0.46%
2021/03/10	4	91.98	3	91.87	91.60	1	224	0.45%
2021/03/09	2	91.50	7	91.20	91.60	-5	255	-1.96%
2021/03/08	5	91.16	7	90.81	90.60	-2	257	-0.78%
2021/03/05	4	90.35	12	89.38	89.80	-8	260	-3.07%
2021/03/04	0	0.00	9	89.51	89.50	-9	263	-3.42%
2021/03/03	2	90.20	7	88.67	90.50	-5	271	-1.84%
2021/03/02	0	0.00	1	89.30	89.00	-1	272	-0.37%
2021/02/26	0	0.00	7	90.40	90.70	-7	277	-2.53%
2021/02/24	2	91.70	11	91.41	90.80	-9	290	-3.10%
2021/02/23	0	0.00	15	91.78	91.50	-15	311	-4.82%
2021/02/22	1	91.10	2	91.90	91.50	-1	340	-0.29%
2021/02/19	1	89.10	5	88.82	90.00	-4	359	-1.11%
2021/02/18	3	87.70	2	89.50	89.30	1	360	0.28%
2021/02/17	1	85.70	3	86.60	86.30	-2	361	-0.55%
2021/02/05	0	0.00	3	84.57	84.60	-3	362	-0.83%
2021/02/03	0	0.00	2	84.95	85.20	-2	369	-0.54%
2021/02/02	0	0.00	5	84.04	84.10	-5	379	-1.32%
2021/02/01	3	84.27	6	82.70	83.90	-3	380	-0.79%
2021/01/29	1	82.50	15	83.37	82.00	-14	379	-3.69%
2021/01/28	0	0.00	13	84.11	83.40	-13	379	-3.42%
2021/01/27	0	0.00	2	84.95	85.00	-2	381	-0.52%
2021/01/26	0	0.00	1	83.80	84.00	-1	383	-0.26%
2021/01/25	2	84.65	0	0.00	84.90	2	385	0.52%
2021/01/22	2	84.65	0	0.00	85.00	2	387	0.52%
2021/01/21	0	0.00	3	83.67	83.00	-3	388	-0.77%
2021/01/20	1	84.50	15	84.87	83.80	-14	388	-3.60%
2021/01/19	0	0.00	4	87.98	87.60	-4	386	-1.03%
2021/01/15	1	90.30	4	88.35	88.40	-3	395	-0.76%
2021/01/14	0	0.00	2	89.40	90.40	-2	407	-0.49%
2021/01/12	4	88.95	2	89.00	87.50	2	414	0.48%
2021/01/08	1	90.80	0	0.00	91.00	1	409	0.24%
2021/01/07	1	91.90	2	91.30	91.00	-1	409	-0.24%
2021/01/06	0	0.00	9	92.21	91.90	-9	412	-2.18%
2021/01/05	0	0.00	1	93.80	94.10	-1	410	-0.24%
2020/12/31	1	94.40	0	0.00	94.30	1	411	0.24%
2020/12/30	2	94.90	0	0.00	94.40	2	410	0.49%
2020/12/25	2	95.75	0	0.00	95.60	2	407	0.49%
2020/12/23	21	94.71	0	0.00	95.00	21	408	5.14%
2020/12/22	25	94.98	0	0.00	93.50	25	412	6.06%
2020/12/21	4	94.28	2	96.20	96.50	2	413	0.48%
2020/12/18	2	97.75	2	97.45	97.00	0	416	0.00%
2020/12/17	14	98.66	16	98.85	98.60	-2	425	-0.47%
2020/12/16	2	99.95	3	101.50	99.50	-1	446	-0.22%
2020/12/15	0	0.00	81	99.82	98.70	-81	458	-17.65%
2020/12/10	1	98.90	0	0.00	98.40	1	445	0.22%
2020/12/07	0	0.00	27	98.23	98.50	-27	460	-5.86%
2020/12/04	1	100.00	7	98.33	98.30	-6	464	-1.29%
2020/12/03	4	100.88	0	0.00	100.50	4	456	0.88%
2020/12/01	2	96.70	0	0.00	95.90	2	424	0.47%
2020/11/30	5	98.72	0	0.00	97.60	5	423	1.18%
2020/11/27	12	99.72	3	99.60	99.00	9	423	2.13%
2020/11/26	10	97.87	0	0.00	98.00	10	425	2.35%
2020/11/25	9	97.00	0	0.00	96.70	9	440	2.04%
2020/11/24	21	97.40	0	0.00	96.70	21	444	4.73%
2020/11/23	24	97.83	0	0.00	97.60	24	438	5.47%
2020/11/20	85	101.12	1	99.80	99.00	84	428	19.59%
2020/11/19	30	98.15	9	98.07	99.70	21	406	5.16%
2020/11/18	42	94.11	1	96.10	96.60	41	376	10.90%
2020/11/17	3	90.20	2	90.15	90.10	1	352	0.28%
2020/11/16	19	90.53	0	0.00	90.10	19	352	5.38%
2020/11/13	12	90.03	3	89.47	90.00	9	351	2.56%
2020/11/12	8	90.34	3	89.87	88.90	5	349	1.43%
2020/11/11	19	89.93	0	0.00	90.10	19	348	5.46%
2020/11/10	4	89.83	0	0.00	88.30	4	343	1.17%
2020/11/09	10	88.82	0	0.00	88.70	10	331	3.01%
2020/11/06	6	88.28	0	0.00	88.00	6	330	1.82%
2020/11/05	2	88.40	0	0.00	87.90	2	330	0.61%
2020/11/04	2	87.60	0	0.00	87.50	2	329	0.61%
2020/11/02	0	0.00	2	85.80	85.90	-2	325	-0.61%
2020/10/30	0	0.00	3	86.33	86.20	-3	322	-0.93%
2020/10/29	2	86.85	0	0.00	87.20	2	320	0.62%
2020/10/28	6	87.82	0	0.00	88.00	6	319	1.88%
2020/10/27	2	88.20	0	0.00	87.70	2	317	0.63%
2020/10/23	0	0.00	2	88.55	87.40	-2	311	-0.64%
2020/10/19	0	0.00	3	84.83	85.70	-3	281	-1.07%
2020/10/16	3	83.97	1	84.80	83.90	2	279	0.72%
2020/10/15	5	84.30	0	0.00	84.40	5	279	1.79%
2020/10/14	2	84.15	1	83.10	84.40	1	279	0.36%
2020/10/13	6	81.83	6	82.42	81.50	0	277	0.00%
2020/10/08	0	0.00	6	83.13	83.90	-6	276	-2.17%
2020/10/07	0	0.00	1	81.60	81.90	-1	278	-0.36%
2020/10/06	6	82.82	2	82.40	82.30	4	279	1.43%
2020/10/05	8	82.14	0	0.00	82.10	8	282	2.84%
2020/09/30	0	0.00	1	82.00	81.40	-1	285	-0.35%
2020/09/29	4	81.60	0	0.00	81.60	4	291	1.37%
2020/09/28	0	0.00	3	81.13	81.80	-3	292	-1.03%
2020/09/25	0	0.00	5	80.02	81.20	-5	292	-1.71%
2020/09/24	0	0.00	2	84.30	82.60	-2	290	-0.69%
2020/09/23	27	86.71	1	86.90	86.00	26	283	9.19%
2020/09/22	1	89.60	16	87.78	87.00	-15	276	-5.43%
2020/09/21	3	91.93	26	90.34	88.70	-23	262	-8.75%
2020/09/18	38	89.28	0	0.00	88.40	38	236	16.09%
2020/09/17	0	0.00	1	86.50	84.50	-1	216	-0.46%
2020/09/16	6	85.98	1	88.40	85.80	5	214	2.34%
2020/09/15	8	87.38	0	0.00	87.20	8	208	3.83%
2020/09/14	2	85.00	1	84.80	85.20	1	205	0.49%
2020/09/11	1	85.70	2	85.50	86.60	-1	203	-0.49%
2020/09/10	13	87.86	0	0.00	87.60	13	195	6.65%
2020/09/03	1	83.90	0	0.00	84.50	1	174	0.57%
2020/08/20	0	0.00	2	72.20	72.80	-2	149	-1.34%
2020/08/17	2	74.95	0	0.00	74.70	2	163	1.23%
2020/08/07	1	74.30	0	0.00	74.10	1	183	0.55%
2020/08/04	1	73.10	0	0.00	73.10	1	213	0.47%
2020/07/23	1	78.10	0	0.00	78.30	1	316	0.32%
2020/07/20	0	0.00	1	77.00	76.50	-1	323	-0.31%
2020/07/17	1	80.80	1	80.90	81.00	0	323	0.00%
2020/07/15	3	81.87	7	81.80	81.40	-4	328	-1.22%
2020/07/14	3	82.07	11	82.46	82.40	-8	330	-2.42%
2020/07/13	0	0.00	8	83.89	84.00	-8	331	-2.41%
2020/07/10	0	0.00	5	83.60	84.00	-5	342	-1.46%
2020/07/09	5	84.38	0	0.00	83.60	5	343	1.46%
2020/07/08	3	82.67	0	0.00	83.20	3	342	0.88%
2020/07/07	6	83.75	8	83.91	83.50	-2	340	-0.59%
2020/07/03	1	84.20	0	0.00	84.70	1	355	0.28%
2020/07/02	1	84.00	0	0.00	83.90	1	357	0.28%
2020/07/01	1	83.60	0	0.00	83.20	1	358	0.28%
2020/06/24	0	0.00	1	84.00	82.80	-1	373	-0.27%
2020/06/23	1	83.80	1	83.70	84.00	0	383	0.00%
2020/06/16	1	82.00	0	0.00	81.90	1	390	0.26%
2020/06/15	0	0.00	4	82.53	81.60	-4	398	-1.00%
2020/06/12	0	0.00	1	82.00	83.00	-1	401	-0.25%
2020/06/11	0	0.00	3	84.57	85.00	-3	406	-0.74%
2020/06/10	2	86.00	0	0.00	85.90	2	411	0.49%
2020/06/09	1	87.30	0	0.00	86.30	1	423	0.24%
2020/06/08	4	86.88	0	0.00	86.70	4	427	0.93%
2020/06/05	1	86.70	0	0.00	85.70	1	428	0.23%
2020/06/04	12	86.13	0	0.00	86.00	12	433	2.77%
2020/06/03	13	85.72	0	0.00	86.50	13	437	2.97%
2020/06/02	1	84.50	1	85.10	84.50	0	437	0.00%
2020/06/01	9	84.34	0	0.00	84.70	9	439	2.05%
2020/05/29	5	83.80	1	83.90	83.70	4	441	0.91%
2020/05/28	2	84.20	0	0.00	83.70	2	448	0.45%
2020/05/26	2	85.40	1	86.40	84.70	1	457	0.22%
2020/05/25	2	86.65	1	85.80	86.60	1	457	0.22%
2020/05/22	0	0.00	1	83.10	82.60	-1	452	-0.22%
2020/05/21	0	0.00	1	83.70	83.20	-1	457	-0.22%
2020/05/19	0	0.00	3	84.37	84.60	-3	463	-0.65%
2020/05/18	3	80.87	11	80.27	80.80	-8	470	-1.70%
2020/05/15	4	80.90	2	81.00	81.10	2	471	0.42%
2020/05/14	0	0.00	13	83.12	82.50	-13	475	-2.73%
2020/05/13	0	0.00	11	86.09	86.20	-11	482	-2.28%
2020/05/12	0	0.00	26	86.80	85.40	-26	492	-5.27%
2020/05/11	1	87.40	17	87.53	87.10	-16	497	-3.22%
2020/05/08	0	0.00	34	89.88	89.10	-34	496	-6.85%
2020/05/07	0	0.00	55	89.36	90.90	-55	505	-10.89%
2020/05/06	3	88.10	60	86.67	87.50	-57	512	-11.12%
2020/05/05	6	81.77	26	82.50	82.10	-20	496	-4.02%
2020/05/04	3	79.57	11	79.69	79.70	-8	522	-1.53%
2020/04/30	0	0.00	33	82.64	82.40	-33	538	-6.12%
2020/04/29	10	82.73	0	0.00	82.30	10	541	1.85%
2020/04/27	14	77.81	0	0.00	78.30	14	555	2.52%
2020/04/24	1	76.00	0	0.00	76.60	1	560	0.18%
2020/04/23	15	77.00	0	0.00	76.20	15	567	2.64%
2020/04/22	3	75.77	0	0.00	76.20	3	567	0.53%
2020/04/21	3	77.67	1	76.00	76.00	2	574	0.35%
2020/04/20	2	78.10	0	0.00	79.50	2	574	0.35%
2020/04/17	1	77.70	3	77.63	77.60	-2	580	-0.34%
2020/04/16	3	77.80	0	0.00	78.10	3	590	0.51%
2020/04/15	6	77.87	1	78.00	78.30	5	593	0.84%
2020/04/14	7	75.66	0	0.00	76.70	7	586	1.19%
2020/04/13	3	74.20	0	0.00	73.70	3	604	0.50%
2020/04/10	6	74.57	0	0.00	75.30	6	613	0.98%
2020/04/09	11	76.85	0	0.00	75.80	11	628	1.75%
2020/04/08	19	74.65	0	0.00	75.50	19	638	2.98%
2020/04/07	19	73.14	0	0.00	73.20	19	644	2.95%
2020/04/06	4	71.25	2	70.90	71.60	2	653	0.31%
2020/04/01	2	71.45	3	71.17	71.10	-1	663	-0.15%
2020/03/31	36	70.78	4	70.28	70.30	32	667	4.79%
2020/03/30	28	68.32	6	67.88	68.50	22	665	3.30%
2020/03/27	15	71.73	8	72.45	69.50	7	664	1.05%
2020/03/26	10	68.73	0	0.00	70.00	10	659	1.52%
2020/03/25	17	69.09	0	0.00	69.00	17	683	2.49%
2020/03/24	13	64.51	0	0.00	65.80	13	738	1.76%
2020/03/23	8	60.83	4	60.85	60.70	4	761	0.53%
2020/03/20	22	62.67	4	62.10	64.00	18	768	2.34%
2020/03/19	9	60.19	5	58.86	58.70	4	779	0.51%
2020/03/18	0	0.00	2	67.75	65.20	-2	789	-0.25%
2020/03/17	9	67.10	13	67.83	67.20	-4	804	-0.50%
2020/03/16	26	73.13	24	73.54	69.80	2	819	0.24%
2020/03/13	6	72.75	4	72.90	73.60	2	821	0.24%
2020/03/12	2	85.55	30	81.87	80.50	-28	840	-3.33%
2020/03/11	3	89.77	8	88.61	86.60	-5	838	-0.60%
2020/03/10	22	87.26	8	86.93	90.00	14	839	1.67%
2020/03/09	9	88.26	32	88.01	87.30	-23	836	-2.75%
2020/03/06	29	90.55	4	89.58	89.60	25	832	3.00%
2020/03/05	12	90.38	12	90.29	90.50	0	832	0.00%
2020/03/04	0	0.00	13	89.60	89.70	-13	831	-1.56%
2020/03/03	40	90.52	9	90.69	91.20	31	833	3.72%
2020/03/02	32	87.43	10	88.27	88.70	22	827	2.66%
2020/02/27	13	88.56	9	88.39	88.50	4	825	0.48%
2020/02/26	1	89.80	5	90.00	90.20	-4	825	-0.48%
2020/02/25	13	90.64	3	90.93	90.50	10	827	1.21%
2020/02/24	10	91.16	14	91.28	91.10	-4	825	-0.48%
2020/02/21	16	92.78	15	92.51	92.40	1	826	0.12%
2020/02/20	11	93.13	18	92.70	92.60	-7	831	-0.84%
2020/02/19	14	94.48	29	93.88	93.80	-15	827	-1.81%
2020/02/18	12	92.09	15	91.93	91.70	-3	816	-0.37%
2020/02/17	11	92.13	36	92.08	91.70	-25	814	-3.07%
2020/02/14	36	91.63	34	91.63	93.50	2	808	0.25%
2020/02/13	0	0.00	53	93.03	91.60	-53	801	-6.61%
2020/02/12	43	92.03	16	92.65	93.50	27	790	3.41%
2020/02/11	20	89.83	0	0.00	89.80	20	774	2.58%
2020/02/10	12	89.28	92	88.89	89.00	-80	765	-10.45%
2020/02/07	30	94.98	94	95.28	96.00	-64	740	-8.64%
2020/02/06	2	93.70	67	94.27	94.50	-65	718	-9.05%
2020/02/05	11	93.38	106	92.22	94.30	-95	706	-13.44%	大賣/
2020/02/04	27	88.62	58	88.48	88.90	-31	676	-4.58%
2020/02/03	1	86.10	12	86.88	85.50	-11	655	-1.68%
2020/01/31	17	95.65	41	95.47	95.00	-24	648	-3.70%
2020/01/20	2	115.25	5	116.20	117.00	-3	631	-0.48%
2020/01/17	3	115.83	33	116.33	117.00	-30	628	-4.77%
2020/01/16	0	0.00	1	118.50	118.00	-1	624	-0.16%
2020/01/15	1	119.00	17	119.35	120.00	-16	629	-2.54%
2020/01/14	0	0.00	29	121.17	121.50	-29	622	-4.66%
2020/01/13	33	120.70	12	121.29	121.50	21	620	3.38%
2020/01/10	27	119.31	14	121.07	119.50	13	618	2.10%
2020/01/09	0	0.00	38	119.72	120.50	-38	603	-6.29%
2020/01/08	6	119.17	11	119.27	119.50	-5	598	-0.84%
2020/01/07	106	118.58	66	120.89	121.50	40	598	6.68%	大買/
2020/01/06	36	126.08	2	125.50	125.00	34	579	5.86%
2020/01/03	3	124.00	151	126.53	124.00	-148	575	-25.72%	大賣/鉅額交易
2020/01/02	46	124.30	4	125.75	127.50	42	560	7.50%
2019/12/31	16	123.38	24	124.19	123.00	-8	540	-1.48%
2019/12/30	14	122.86	2	122.25	124.00	12	527	2.28%
2019/12/27	29	117.91	0	0.00	121.00	29	512	5.66%
2019/12/26	9	118.72	0	0.00	117.00	9	502	1.79%
2019/12/25	2	118.25	0	0.00	118.00	2	496	0.40%
2019/12/24	11	118.45	1	119.00	119.00	10	497	2.01%
2019/12/23	59	119.43	0	0.00	120.50	59	493	11.96%
2019/12/20	118	121.03	1	120.00	118.50	117	489	23.92%	大買/鉅額交易
2019/12/19	106	121.87	0	0.00	121.00	106	463	22.87%	大買/鉅額交易
2019/12/18	49	118.72	20	119.15	118.50	29	404	7.17%
2019/12/17	27	117.22	0	0.00	117.50	27	377	7.15%
2019/12/16	36	115.51	0	0.00	116.50	36	372	9.66%
2019/12/13	18	112.39	2	112.25	113.50	16	359	4.45%
2019/12/12	26	115.29	6	115.25	115.50	20	340	5.87%
2019/12/11	7	113.21	0	0.00	115.00	7	322	2.17%
2019/12/10	8	111.06	0	0.00	110.50	8	300	2.66%
2019/12/09	13	111.54	1	110.00	110.00	12	291	4.12%
2019/12/02	1	104.00	0	0.00	104.50	1	266	0.38%
2019/11/28	1	105.00	0	0.00	105.00	1	278	0.36%
2019/11/27	0	0.00	7	103.86	104.00	-7	279	-2.51%
2019/11/25	3	105.83	8	105.94	103.50	-5	301	-1.66%
2019/11/21	2	104.00	0	0.00	105.00	2	289	0.69%
2019/11/20	1	103.50	0	0.00	104.50	1	286	0.35%
2019/11/19	6	103.50	0	0.00	103.00	6	283	2.12%
2019/11/15	2	102.00	0	0.00	102.00	2	280	0.71%
2019/11/14	11	101.95	0	0.00	101.50	11	281	3.90%
2019/11/13	9	101.89	0	0.00	102.00	9	281	3.20%
2019/11/12	2	99.20	25	100.96	102.00	-23	285	-8.06%
2019/11/11	0	0.00	2	101.00	101.00	-2	286	-0.70%
2019/11/05	0	0.00	8	103.13	104.00	-8	293	-2.73%
2019/11/04	1	104.50	0	0.00	104.00	1	294	0.34%
2019/11/01	2	103.00	0	0.00	102.50	2	292	0.68%
2019/10/31	8	102.69	0	0.00	102.00	8	296	2.70%
2019/10/30	12	102.50	0	0.00	102.50	12	297	4.03%
2019/10/29	19	102.03	0	0.00	101.50	19	295	6.42%
2019/10/28	14	100.55	0	0.00	102.00	14	301	4.65%
2019/10/25	19	100.68	0	0.00	100.50	19	300	6.31%
2019/10/24	5	100.60	0	0.00	100.00	5	313	1.60%
2019/10/23	3	100.00	0	0.00	100.50	3	316	0.95%
2019/10/22	8	97.89	2	97.60	98.60	6	312	1.92%
2019/10/21	3	97.80	0	0.00	97.60	3	328	0.91%
2019/10/18	0	0.00	6	96.87	97.20	-6	335	-1.79%
2019/10/17	2	94.20	1	93.50	94.10	1	336	0.30%
2019/10/16	0	0.00	5	93.50	93.60	-5	342	-1.46%
2019/10/15	3	93.43	11	93.74	93.10	-8	348	-2.29%
2019/10/14	3	95.43	4	95.48	94.50	-1	348	-0.29%
2019/10/09	0	0.00	16	95.11	95.40	-16	349	-4.57%
2019/10/08	3	98.00	67	97.47	97.00	-64	343	-18.62%
2019/10/07	1	99.00	18	98.55	98.60	-17	342	-4.96%
2019/10/04	5	98.96	14	98.79	98.90	-9	344	-2.61%
2019/10/03	0	0.00	1	99.10	98.80	-1	347	-0.29%
2019/10/02	7	99.07	6	99.02	99.20	1	349	0.29%
2019/10/01	1	98.40	3	98.53	98.00	-2	355	-0.56%
2019/09/27	5	99.46	13	98.85	99.10	-8	355	-2.25%
2019/09/26	1	100.50	1	101.00	100.50	0	359	0.00%
2019/09/25	1	100.00	2	100.75	100.50	-1	382	-0.26%
2019/09/24	9	101.06	8	101.00	101.00	1	383	0.26%
2019/09/23	4	100.13	2	100.00	99.90	2	383	0.52%
2019/09/20	5	99.88	2	99.80	99.80	3	398	0.75%
2019/09/19	9	100.67	3	100.50	100.00	6	403	1.49%
2019/09/18	32	100.69	4	100.88	101.50	28	405	6.91%
2019/09/17	5	99.16	7	99.34	99.90	-2	404	-0.49%
2019/09/16	4	99.25	8	99.38	99.20	-4	410	-0.98%
2019/09/12	0	0.00	5	99.88	99.70	-5	416	-1.20%
2019/09/11	5	99.60	0	0.00	99.20	5	432	1.16%
2019/09/10	2	99.90	3	99.87	99.80	-1	439	-0.23%
2019/09/09	0	0.00	8	99.73	100.50	-8	449	-1.78%
2019/09/06	10	100.00	1	99.50	100.50	9	455	1.98%
2019/09/05	2	102.50	0	0.00	101.50	2	454	0.44%
2019/09/04	2	104.25	0	0.00	103.50	2	467	0.43%
2019/09/03	6	104.50	0	0.00	104.50	6	482	1.24%
2019/09/02	14	104.04	0	0.00	103.50	14	503	2.78%
2019/08/30	3	101.33	3	101.00	101.50	0	518	0.00%
2019/08/29	2	101.50	7	101.57	101.00	-5	550	-0.91%
2019/08/28	9	101.56	1	101.50	102.00	8	547	1.46%
2019/08/27	1	99.30	0	0.00	99.10	1	529	0.19%
2019/08/23	1	99.40	9	99.37	99.30	-8	531	-1.50%
2019/08/22	7	99.33	0	0.00	99.10	7	531	1.32%
2019/08/21	6	99.98	0	0.00	99.70	6	528	1.13%
2019/08/20	2	101.00	0	0.00	99.80	2	528	0.38%
2019/08/16	0	0.00	1	100.00	100.00	-1	524	-0.19%
2019/08/14	1	101.50	1	101.00	101.50	0	526	0.00%
2019/08/13	1	100.00	0	0.00	100.00	1	522	0.19%
2019/07/30	10	102.50	0	0.00	102.00	10	531	1.88%
2019/07/29	0	0.00	3	103.67	104.00	-3	525	-0.57%
2019/07/26	0	0.00	4	103.63	103.00	-4	526	-0.76%
2019/07/25	0	0.00	8	108.38	108.00	-8	512	-1.56%
2019/07/24	0	0.00	5	110.90	110.00	-5	509	-0.98%
2019/07/23	4	111.63	5	112.60	111.00	-1	513	-0.19%
2019/07/22	5	116.10	9	116.00	116.00	-4	504	-0.79%
2019/07/19	10	115.95	0	0.00	116.50	10	496	2.01%
2019/07/18	2	115.50	2	115.75	114.50	0	493	0.00%
2019/07/17	0	0.00	6	115.67	115.00	-6	489	-1.23%
2019/07/16	0	0.00	7	113.93	114.50	-7	487	-1.43%
2019/07/15	0	0.00	1	113.50	113.50	-1	499	-0.20%
2019/07/12	0	0.00	2	113.00	113.00	-2	505	-0.40%
2019/07/11	0	0.00	7	113.86	113.50	-7	510	-1.37%
2019/07/10	0	0.00	4	114.50	114.00	-4	516	-0.77%
2019/07/09	0	0.00	7	114.14	113.50	-7	521	-1.34%
2019/07/05	0	0.00	3	112.50	113.00	-3	556	-0.54%
2019/07/04	0	0.00	7	114.50	114.00	-7	553	-1.27%
2019/07/03	0	0.00	14	115.46	114.50	-14	553	-2.53%
2019/07/02	7	117.86	10	117.20	117.00	-3	554	-0.54%
2019/07/01	1	116.50	9	115.89	115.50	-8	533	-1.50%
2019/06/28	1	115.50	6	115.25	115.50	-5	538	-0.93%
2019/06/27	0	0.00	16	116.00	115.00	-16	544	-2.94%
2019/06/26	8	111.13	1	111.50	114.50	7	533	1.31%
2019/06/24	2	115.75	0	0.00	116.50	2	555	0.36%
2019/06/21	2	115.00	0	0.00	114.00	2	574	0.35%
2019/06/20	11	117.14	32	115.66	116.00	-21	578	-3.63%
2019/06/19	0	0.00	9	116.17	116.50	-9	595	-1.51%
2019/06/18	55	116.25	0	0.00	117.00	55	632	8.70%
2019/06/17	19	115.71	6	115.83	116.00	13	634	2.05%
2019/06/14	0	0.00	4	114.13	115.50	-4	627	-0.64%
2019/06/13	15	114.87	7	113.71	114.00	8	633	1.26%
2019/06/12	12	115.04	30	115.83	115.00	-18	643	-2.80%
2019/06/11	32	114.70	30	115.13	113.00	2	640	0.31%
2019/06/10	30	112.73	65	112.62	114.50	-35	643	-5.44%
2019/06/06	23	108.35	47	108.64	109.50	-24	629	-3.81%
2019/06/05	1	108.50	39	107.42	108.50	-38	610	-6.22%
2019/06/04	0	0.00	12	99.40	98.70	-12	583	-2.06%
2019/05/31	1	99.20	10	99.36	99.70	-9	598	-1.50%
2019/05/29	0	0.00	1	97.20	96.70	-1	606	-0.16%
2019/05/28	1	97.00	0	0.00	97.10	1	614	0.16%
2019/05/27	0	0.00	3	97.33	97.00	-3	623	-0.48%
2019/05/24	3	98.70	0	0.00	97.90	3	628	0.48%
2019/05/23	10	98.55	8	98.24	98.10	2	633	0.32%
2019/05/22	0	0.00	4	101.00	99.10	-4	648	-0.62%
2019/05/21	10	98.75	0	0.00	100.00	10	664	1.50%
2019/05/20	6	96.32	12	96.89	96.30	-6	671	-0.89%
2019/05/17	4	97.65	0	0.00	97.00	4	685	0.58%
2019/05/16	10	102.20	3	100.83	99.80	7	702	1.00%
2019/05/15	14	101.93	0	0.00	102.00	14	731	1.91%
2019/05/14	30	98.40	12	97.87	98.90	18	790	2.28%
2019/05/13	16	99.39	0	0.00	98.40	16	812	1.97%
2019/05/10	31	99.95	10	100.14	100.50	21	841	2.49%
2019/05/09	0	0.00	4	101.13	101.00	-4	835	-0.48%
2019/05/08	12	103.58	2	104.50	104.50	10	836	1.20%
2019/05/07	1	102.50	2	102.50	102.00	-1	847	-0.12%
2019/05/06	0	0.00	8	101.25	101.00	-8	854	-0.94%
2019/05/03	5	104.70	0	0.00	105.00	5	864	0.58%
2019/05/02	0	0.00	22	102.59	103.00	-22	878	-2.51%
2019/04/30	8	99.38	5	99.66	101.50	3	884	0.34%
2019/04/29	24	98.65	23.2	100.45	98.50	0.8	891	0.09%
2019/04/26	13	101.85	2	102.25	100.50	11	897	1.23%
2019/04/25	1	104.00	30	103.53	103.00	-29	910	-3.18%
2019/04/24	4	105.00	22	105.43	104.00	-18	936	-1.92%
2019/04/23	18	106.00	27	105.41	105.00	-9	957	-0.94%
2019/04/22	8	106.44	18	107.56	105.50	-10	968	-1.03%
2019/04/19	20	106.83	32	106.67	107.00	-12	984	-1.22%
2019/04/18	27	105.02	12	105.75	104.00	15	1,004	1.49%
2019/04/17	3	108.33	17	108.62	107.50	-14	1,024	-1.37%
2019/04/16	4	108.50	22	108.09	108.50	-18	1,044	-1.72%
2019/04/15	5	108.60	18	108.75	108.00	-13	1,101	-1.18%
2019/04/12	5	109.70	47	110.02	109.50	-42	1,154	-3.64%
2019/04/11	15	112.30	70	112.76	111.50	-55	1,197	-4.59%
2019/04/10	3	116.33	26	117.15	117.00	-23	1,242	-1.85%
2019/04/09	2	117.50	6	118.17	117.50	-4	1,297	-0.31%
2019/04/08	10	117.75	20	118.18	117.50	-10	1,305	-0.77%
2019/04/03	1	119.50	4	118.88	119.50	-3	1,306	-0.23%
2019/04/02	2	118.50	8	118.69	118.00	-6	1,316	-0.46%
2019/04/01	0	0.00	9	121.50	119.00	-9	1,330	-0.68%
2019/03/28	9	121.33	1	121.00	121.00	8	1,337	0.60%
2019/03/27	16	124.94	25	124.70	122.50	-9	1,344	-0.67%
2019/03/26	32	123.03	0	0.00	123.00	32	1,329	2.41%
2019/03/25	3	118.50	5	119.30	118.00	-2	1,311	-0.15%
2019/03/22	15	122.17	5	122.30	121.50	10	1,309	0.76%
2019/03/21	76	122.76	4	122.88	123.50	72	1,295	5.56%
2019/03/20	2	116.00	5	116.10	116.00	-3	1,257	-0.24%
2019/03/19	2	118.00	1	118.50	118.00	1	1,284	0.08%
2019/03/18	5	117.80	2	118.00	118.00	3	1,297	0.23%
2019/03/15	26	114.02	28	113.91	115.50	-2	1,300	-0.15%
2019/03/14	9	111.06	23	110.72	110.50	-14	1,290	-1.09%
2019/03/13	4	112.13	29	111.59	111.00	-25	1,287	-1.94%
2019/03/12	2	115.00	54	116.15	115.00	-52	1,271	-4.09%
2019/03/11	2	116.00	27	116.72	117.00	-25	1,267	-1.97%
2019/03/08	2	117.00	34	117.24	117.50	-32	1,281	-2.50%
2019/03/07	1	122.00	69	120.66	118.50	-68	1,303	-5.22%
2019/03/06	1	120.00	17	119.24	120.00	-16	1,315	-1.22%
2019/03/05	3	118.00	29	118.47	118.00	-26	1,323	-1.96%
2019/03/04	5	119.50	18	118.94	120.50	-13	1,341	-0.97%
2019/02/27	1	117.50	4	118.00	118.00	-3	1,354	-0.22%
2019/02/26	3	119.50	33	120.85	119.00	-30	1,355	-2.21%
2019/02/25	9	121.00	5	121.80	122.50	4	1,369	0.29%
2019/02/22	2	122.75	7	122.29	121.50	-5	1,380	-0.36%
2019/02/21	46	123.03	7	123.57	123.00	39	1,406	2.77%
2019/02/20	6	128.00	36	127.35	125.50	-30	1,411	-2.13%
2019/02/19	3	126.00	50	127.01	128.50	-47	1,399	-3.36%
2019/02/18	3	128.50	3	128.00	128.50	0	1,402	0.00%
2019/02/15	11	125.73	2	129.50	125.00	9	1,406	0.64%
2019/02/14	16	129.38	59	129.38	129.00	-43	1,419	-3.03%
2019/02/13	262	127.43	3	124.33	129.00	259	1,408	18.39%	大買/鉅額交易
2019/02/12	8	121.38	2	122.50	120.50	6	1,375	0.44%
2019/02/11	34	120.84	40	119.73	121.50	-6	1,372	-0.44%
2019/01/30	4	115.00	3	115.33	115.00	1	1,347	0.07%
2019/01/29	3	116.50	3	114.67	114.00	0	1,354	0.00%
2019/01/28	1	118.00	18	117.89	117.50	-17	1,349	-1.26%
2019/01/25	1	116.50	4	116.63	116.50	-3	1,349	-0.22%
2019/01/24	56	116.30	1	117.00	117.00	55	1,366	4.03%
2019/01/23	5	115.30	19	116.68	114.00	-14	1,367	-1.02%
2019/01/22	1	119.50	29	118.57	118.50	-28	1,356	-2.06%
2019/01/21	25	117.50	11	117.36	118.50	14	1,365	1.03%
2019/01/18	12	117.96	26	119.02	116.50	-14	1,372	-1.02%
2019/01/17	25	118.42	10	119.15	119.00	15	1,382	1.09%
2019/01/16	97	120.16	24	119.92	119.00	73	1,376	5.30%
2019/01/15	51	123.72	22	122.77	123.00	29	1,359	2.13%
2019/01/14	75	121.91	0	0.00	123.00	75	1,342	5.59%
2019/01/11	48	120.04	0	0.00	120.50	48	1,340	3.58%
2019/01/10	22	122.41	3	124.00	121.00	19	1,328	1.43%
2019/01/09	79	122.18	2	120.75	121.00	77	1,309	5.88%
2019/01/08	25	122.36	12	122.08	123.00	13	1,289	1.01%
2019/01/07	63	121.74	0	0.00	123.50	63	1,273	4.95%
2019/01/04	21	118.50	176	117.75	117.50	-155	1,225	-12.65%	大賣/鉅額交易
2019/01/03	38	117.43	198	118.03	115.50	-160	1,186	-13.49%	大賣/鉅額交易
2019/01/02	79	115.58	109	114.96	118.00	-30	1,175	-2.55%	大賣/
2018/12/28	257	108.60	21	108.24	110.50	236	1,113	21.19%	大買/鉅額交易
2018/12/27	1	102.50	0	0.00	102.50	1	1,082	0.09%
2018/12/26	6	99.97	12	101.46	99.70	-6	1,084	-0.55%
2018/12/25	3	104.00	22	103.00	101.50	-19	1,098	-1.73%
2018/12/24	24	104.56	145	103.29	104.00	-121	1,113	-10.87%	大賣/鉅額交易
2018/12/21	16	101.44	74	101.37	100.50	-58	1,102	-5.26%
2018/12/20	29	99.12	43	98.97	101.50	-14	1,097	-1.28%
2018/12/19	1	99.20	20	99.89	99.20	-19	1,095	-1.73%
2018/12/18	24	98.04	2	98.75	98.00	22	1,094	2.01%
2018/12/17	13	100.25	6	100.80	99.50	7	1,109	0.63%
2018/12/14	40	100.28	24	99.71	100.50	16	1,137	1.41%
2018/12/13	46	99.72	12	99.34	101.00	34	1,139	2.98%
2018/12/12	0	0.00	111	99.99	99.90	-111	1,132	-9.80%	大賣/鉅額交易
2018/12/11	84	94.70	1	92.20	96.80	83	1,103	7.52%
2018/12/10	0	0.00	32	94.35	91.60	-32	1,098	-2.91%
2018/12/07	42	93.47	7	93.54	93.80	35	1,093	3.20%
2018/12/06	7	91.60	74	92.63	91.10	-67	1,099	-6.09%
2018/12/05	10	95.66	0	0.00	95.80	10	1,102	0.91%
2018/12/04	31	96.84	4	96.58	96.10	27	1,124	2.40%
2018/12/03	30	97.25	0	0.00	97.10	30	1,134	2.64%
2018/11/30	47	94.61	87	95.56	94.50	-40	1,122	-3.56%
2018/11/29	1	94.50	11	92.65	94.50	-10	1,099	-0.91%
2018/11/28	3	91.70	9	92.66	91.60	-6	1,086	-0.55%
2018/11/27	16	91.90	27	91.72	92.20	-11	1,089	-1.01%
2018/11/26	22	90.40	15	89.65	90.40	7	1,077	0.65%
2018/11/23	3	89.40	45	88.63	88.00	-42	1,077	-3.90%
2018/11/22	32	90.38	4	89.63	89.00	28	1,090	2.57%
2018/11/21	15	89.81	60	89.52	88.60	-45	1,089	-4.13%
2018/11/20	21	90.89	33	89.86	88.50	-12	1,118	-1.07%
2018/11/19	35	87.46	15	86.31	88.50	20	1,139	1.75%
2018/11/16	4	85.03	28	84.24	83.70	-24	1,133	-2.12%
2018/11/15	32	85.00	234	84.71	83.50	-202	1,173	-17.21%	大賣/鉅額交易
2018/11/14	4	85.98	345	86.20	85.00	-341	1,180	-28.90%	大賣/鉅額交易
2018/11/13	3	88.40	90	88.67	87.50	-87	1,178	-7.38%
2018/11/12	368	87.87	0	0.00	87.70	368	1,175	31.29%	大買/鉅額交易
2018/11/09	113	87.80	37	87.13	86.20	76	1,190	6.38%	大買/
2018/11/08	167	86.17	1	86.80	86.70	166	1,202	13.80%	大買/鉅額交易
2018/11/07	141	83.37	0	0.00	84.10	141	1,204	11.71%	大買/鉅額交易
2018/11/06	28	83.62	0	0.00	82.00	28	1,251	2.24%
2018/11/05	42	82.81	0	0.00	82.30	42	1,264	3.32%
2018/11/02	9	85.10	60	84.44	83.40	-51	1,296	-3.93%
2018/11/01	24	82.98	2	83.30	85.20	22	1,319	1.67%
2018/10/31	14	78.19	18	77.48	77.50	-4	1,372	-0.29%
2018/10/30	10	75.81	13	77.11	75.50	-3	1,448	-0.21%
2018/10/29	41	77.44	0	0.00	78.30	41	1,534	2.67%
2018/10/26	7	81.67	61	80.89	78.20	-54	1,577	-3.42%
2018/10/25	11	85.15	13	84.75	83.50	-2	1,574	-0.13%
2018/10/24	35	86.20	8	86.08	84.30	27	1,573	1.72%
2018/10/23	1	88.50	15	88.91	87.10	-14	1,574	-0.89%
2018/10/22	1	90.80	24	91.20	90.60	-23	1,599	-1.44%
2018/10/19	1	89.80	4	90.45	91.20	-3	1,618	-0.19%
2018/10/18	66	92.47	0	0.00	92.30	66	1,635	4.03%
2018/10/17	34	93.57	0	0.00	92.10	34	1,654	2.05%
2018/10/16	37	92.33	2	93.15	90.70	35	1,657	2.11%
2018/10/15	10	91.23	1	91.40	90.40	9	1,676	0.54%
2018/10/12	12	92.15	9	91.72	93.00	3	1,742	0.17%
2018/10/11	1	92.40	5	89.92	89.10	-4	1,779	-0.22%
2018/10/09	2	105.75	11	100.63	99.00	-9	1,894	-0.48%
2018/10/08	1	100.50	0	0.00	101.50	1	1,991	0.05%
2018/10/05	1	100.00	25	100.02	99.20	-24	2,056	-1.17%
2018/10/04	0	0.00	1	106.00	107.00	-1	2,077	-0.05%
2018/10/03	0	0.00	25	106.38	105.50	-25	2,076	-1.20%
2018/10/02	14	106.89	2	107.00	106.50	12	2,079	0.58%
2018/10/01	1	103.00	1	99.80	102.00	0	2,080	0.00%
2018/09/28	1	100.00	1	100.00	100.50	0	2,091	0.00%
2018/09/27	1	100.50	1	102.00	100.50	0	2,100	0.00%
2018/09/25	0	0.00	8	104.38	105.00	-8	2,123	-0.38%
2018/09/21	22	101.27	9	103.00	103.00	13	2,143	0.61%
2018/09/20	5	100.86	15	96.91	96.90	-10	2,141	-0.47%
2018/09/19	4	104.25	0	0.00	103.00	4	2,136	0.19%
2018/09/18	13	106.19	2	106.75	103.50	11	2,140	0.51%
2018/09/17	0	0.00	1	106.50	106.00	-1	2,150	-0.05%
2018/09/14	1	106.50	14	107.14	107.50	-13	2,163	-0.60%
2018/09/12	3	103.83	15	103.93	104.00	-12	2,237	-0.54%
2018/09/11	12	103.54	0	0.00	103.50	12	2,287	0.52%
2018/09/10	21	103.64	0	0.00	104.00	21	2,287	0.92%
2018/09/05	15	114.37	0	0.00	113.00	15	2,430	0.62%
2018/09/04	0	0.00	1	114.00	116.00	-1	2,492	-0.04%
2018/08/30	3	117.33	5	115.20	117.00	-2	2,528	-0.08%
2018/08/28	0	0.00	9	116.78	115.00	-9	2,543	-0.35%
2018/08/27	34	112.37	0	0.00	119.00	34	2,588	1.31%
2018/08/24	7	116.79	18	118.22	114.00	-11	2,600	-0.42%
2018/08/22	10	124.30	9	124.50	123.00	1	2,613	0.04%
2018/08/21	14	123.11	0	0.00	123.50	14	2,616	0.54%
2018/08/20	4	122.38	0	0.00	122.50	4	2,653	0.15%
2018/08/17	13	127.38	18	124.22	123.50	-5	2,720	-0.18%
2018/08/15	51	124.69	0	0.00	123.50	51	2,887	1.77%
2018/08/14	0	0.00	8	127.06	127.50	-8	2,913	-0.27%
2018/08/13	27	126.91	4	129.50	127.00	23	2,912	0.79%
2018/08/10	0	0.00	18	133.58	131.50	-18	2,909	-0.62%
2018/08/09	1	132.50	26	130.65	134.00	-25	2,940	-0.85%
2018/08/08	0	0.00	16	132.81	131.50	-16	2,986	-0.54%
2018/08/07	0	0.00	10	135.50	134.00	-10	3,052	-0.33%
2018/08/06	61	139.47	12	134.63	140.00	49	3,062	1.60%
2018/08/03	35	133.40	36	130.18	134.50	-1	3,068	-0.03%
2018/08/02	2	126.25	15	126.17	125.50	-13	3,026	-0.43%
2018/08/01	2	120.50	33	121.95	120.50	-31	3,031	-1.02%
2018/07/31	7	120.79	17	121.68	122.50	-10	3,070	-0.33%
2018/07/30	0	0.00	30	120.00	119.50	-30	3,138	-0.96%
2018/07/27	0	0.00	39.4	123.08	120.50	-39.4	3,185	-1.24%
2018/07/26	4	127.38	85	127.19	125.50	-81	3,271	-2.48%
2018/07/25	5	125.50	15.5	125.41	124.50	-10.5	3,339	-0.31%
2018/07/24	10	131.55	57	131.50	132.50	-47	3,348	-1.40%
2018/07/23	6	130.17	34	131.69	129.00	-28	3,387	-0.83%
2018/07/20	0	0.00	1	135.50	136.00	-1	3,506	-0.03%
2018/07/19	14	148.04	1	147.50	142.50	13	3,530	0.37%
2018/07/18	6	142.17	25	144.82	139.50	-19	3,513	-0.54%
2018/07/17	122	147.77	10	148.20	143.50	112	3,531	3.17%	大買/鉅額交易
2018/07/16	261	146.64	1	140.50	147.50	260	3,413	7.62%	大買/鉅額交易
2018/07/13	49	130.63	7	130.00	135.00	42	3,312	1.27%
2018/07/12	35	129.31	19	129.58	128.50	16	3,246	0.49%
2018/07/11	19	122.71	1	124.00	123.50	18	3,204	0.56%
2018/07/10	2	124.00	14	122.79	124.50	-12	3,205	-0.37%
2018/07/09	14	122.29	7	122.21	123.50	7	3,199	0.22%
2018/07/06	5	114.60	1	112.50	115.00	4	3,227	0.12%
2018/07/05	7	116.29	6	120.25	116.00	1	3,262	0.03%
2018/07/04	0	0.00	9	119.44	123.00	-9	3,264	-0.28%
2018/07/03	11	122.14	5	124.50	119.50	6	3,260	0.18%
2018/07/02	6	124.50	4	127.00	124.00	2	3,244	0.06%
2018/06/29	0	0.00	69	129.92	129.00	-69	3,227	-2.14%
2018/06/28	44.3	133.15	3	131.00	132.00	41.3	3,252	1.27%
2018/06/27	6.1	132.97	27	130.44	130.50	-20.9	3,247	-0.64%
2018/06/26	0	0.00	6	130.08	132.00	-6	3,319	-0.18%
2018/06/25	2	132.00	7	132.71	130.50	-5	3,331	-0.15%
2018/06/22	6	134.17	44	134.00	131.00	-38	3,322	-1.14%
2018/06/21	20	131.78	16	132.47	135.00	4	3,267	0.12%
2018/06/20	7	126.57	29	130.03	128.00	-22	3,234	-0.68%
2018/06/19	12.4	130.93	23	131.50	129.50	-10.6	3,169	-0.34%
2018/06/15	13	131.42	5	130.70	132.50	8	3,154	0.25%
2018/06/14	68	128.26	1	127.50	126.50	67	3,120	2.15%
2018/06/13	6	125.08	81	131.69	124.50	-75	3,089	-2.43%
2018/06/12	11	130.05	4	126.00	134.00	7	2,953	0.24%
2018/06/11	29	121.76	0	0.00	122.00	29	2,883	1.01%
2018/06/08	4	125.13	131	124.23	123.50	-127	2,865	-4.43%	大賣/鉅額交易
2018/06/07	35	131.53	0	0.00	128.00	35	2,834	1.23%
2018/06/06	0	0.00	1	130.50	130.50	-1	2,807	-0.04%
2018/06/05	26	129.75	3	129.67	129.50	23	2,782	0.83%
2018/06/04	8	130.31	28	131.20	127.00	-20	2,754	-0.73%
2018/06/01	11	127.00	21	126.12	127.00	-10	2,692	-0.37%
2018/05/31	9	118.89	7	120.00	125.00	2	2,636	0.08%
2018/05/30	1	122.50	300	122.59	121.00	-299	2,608	-11.46%	大賣/鉅額交易
2018/05/29	27	127.59	0	0.00	121.00	27	2,565	1.05%
2018/05/28	26	132.17	0	0.00	129.00	26	2,516	1.03%
2018/05/25	0	0.00	13	129.73	133.00	-13	2,461	-0.53%
2018/05/24	13	128.31	30	128.93	133.50	-17	2,379	-0.71%
2018/05/23	5	116.80	17	117.97	121.50	-12	2,227	-0.54%
2018/05/22	0	0.00	101	118.91	116.00	-101	2,144	-4.71%	大賣/鉅額交易
2018/05/21	0	0.00	39	112.41	113.50	-39	2,076	-1.88%
2018/05/18	0	0.00	55	112.74	112.00	-55	2,052	-2.68%
2018/05/17	0	0.00	10	109.45	109.00	-10	2,000	-0.50%
2018/05/16	4	111.00	15	118.07	111.00	-11	1,944	-0.57%
2018/05/15	0	0.00	20	117.60	119.00	-20	1,864	-1.07%
2018/05/14	7	116.93	45	112.88	115.00	-38	1,761	-2.16%
2018/05/11	5	110.80	84	111.11	109.50	-79	1,674	-4.72%
2018/05/10	15	103.27	1	108.50	108.50	14	1,577	0.89%
2018/05/09	44	101.96	23	103.41	98.80	21	1,523	1.38%
2018/05/08	5	106.80	4	112.50	104.50	1	1,456	0.07%
2018/05/07	13	113.69	34	112.96	111.50	-21	1,402	-1.50%
2018/05/04	17	113.88	1	113.50	113.50	16	1,312	1.22%
2018/05/03	193	117.55	47	117.35	115.00	146	1,246	11.71%	大買/鉅額交易
2018/05/02	33	113.03	5	111.40	115.50	28	1,122	2.49%
2018/04/30	32	104.94	3	105.00	105.00	29	1,028	2.82%
2018/04/27	95	103.34	4	104.63	104.00	91	990	9.19%
2018/04/26	242	102.96	0	0.00	101.50	242	922	26.23%	大買/鉅額交易
2018/04/25	1	92.40	0	0.00	97.90	1	783	0.13%
2018/04/24	18	89.41	2	90.20	89.00	16	731	2.19%
2018/04/23	0	0.00	3	90.10	90.90	-3	675	-0.44%
2018/04/18	0	0.00	1	80.40	80.30	-1	574	-0.17%
2018/04/17	0	0.00	5	79.22	78.00	-5	568	-0.88%
2018/04/16	3	78.80	1	79.50	78.80	2	563	0.36%
2018/04/13	7	79.10	0	0.00	78.50	7	549	1.27%
2018/04/12	2	82.10	3	82.80	83.20	-1	529	-0.19%
2018/04/10	4	73.70	0	0.00	74.20	4	417	0.96%
2018/04/02	2	76.50	0	0.00	76.00	2	375	0.53%
2018/03/30	0	0.00	2	74.00	74.20	-2	313	-0.64%
2018/03/01	2	58.25	0	0.00	58.40	2	122	1.63%
2018/02/27	2	58.05	0	0.00	58.40	2	120	1.65%
2018/02/06	2	52.60	0	0.00	51.90	2	111	1.80%
2018/01/17	1	60.00	0	0.00	60.50	1	116	0.86%
2018/01/16	2	61.65	0	0.00	61.50	2	119	1.68%
2018/01/15	7	63.50	1	63.80	63.10	6	115	5.18%
2018/01/12	8	61.49	0	0.00	61.00	8	98	8.11%
2018/01/11	1	57.40	0	0.00	57.60	1	86	1.16%
2018/01/10	1	56.90	0	0.00	56.90	1	84	1.18%