達興材料 (5234)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 達興材料 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達興材料

(5234)

可現股當沖

股價
146.5
漲跌
▼2.0
漲幅
-1.35%
成交量
1,363張
產業
上市光電類股
189人加入追蹤

立即追蹤
本地時間:14:30(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

達興材料 (5234)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
2024/05/06	16	148.97	14	148.79	148.50	2	3,354	0.06%
2024/05/03	1	153.50	56	150.71	149.00	-55	3,377	-1.63%
2024/05/02	19	152.58	55	152.25	151.50	-36	3,422	-1.05%
2024/04/30	15	154.40	100	154.51	153.00	-85	3,590	-2.37%
2024/04/29	24	153.42	3	153.50	153.50	21	3,641	0.58%
2024/04/26	84	154.35	19	153.11	151.50	65	3,629	1.79%
2024/04/25	59	153.60	46	154.71	153.50	13	3,577	0.36%
2024/04/24	20	143.38	90	147.46	149.00	-70	3,502	-2.00%
2024/04/23	3	138.33	20	138.20	138.00	-17	3,477	-0.49%
2024/04/22	37	136.20	33	136.45	135.00	4	3,462	0.12%
2024/04/19	178	139.57	32	141.86	138.50	146	3,440	4.24%	大買/鉅額交易
2024/04/18	0	0.00	53	147.37	146.50	-53	3,388	-1.56%
2024/04/17	56	152.21	43	151.86	149.50	13	3,376	0.39%
2024/04/16	27	147.54	12	147.21	148.00	15	3,355	0.45%
2024/04/15	10	162.00	171	159.45	155.50	-161	3,317	-4.85%	大賣/鉅額交易
2024/04/12	82	155.50	34	157.82	159.00	48	3,248	1.48%
2024/04/11	84	147.00	5	147.30	146.00	79	3,185	2.48%
2024/04/10	133	152.25	30	153.07	149.00	103	3,164	3.25%	大買/鉅額交易
2024/04/09	42	155.45	80	157.39	154.00	-38	3,165	-1.20%
2024/04/08	274	158.88	69	159.54	158.00	205	3,151	6.50%	大買/鉅額交易
2024/04/03	79	154.09	180	153.91	152.50	-101	3,094	-3.26%	大賣/鉅額交易
2024/04/02	71	161.06	331	162.82	161.00	-260	3,020	-8.61%	大賣/鉅額交易
2024/04/01	139	158.05	91	157.67	158.00	48	2,910	1.65%	大買/
2024/03/29	102	151.17	9	151.44	152.00	93	2,858	3.25%	大買/
2024/03/28	81	147.04	11	148.27	146.50	70	2,795	2.50%
2024/03/27	39	151.79	23	150.30	150.50	16	2,763	0.58%
2024/03/26	8	147.00	823	152.62	147.50	-815	2,721	-29.94%	大賣/鉅額交易
2024/03/25	1	149.50	72	151.56	150.00	-71	2,603	-2.73%
2024/03/22	25	146.88	16	147.78	146.00	9	2,586	0.35%
2024/03/21	26	149.52	18	150.42	148.50	8	2,577	0.31%
2024/03/20	0	0.00	77	149.04	146.50	-77	2,573	-2.99%
2024/03/19	23	145.87	61	149.50	147.50	-38	2,578	-1.47%
2024/03/18	21	144.24	99	143.90	144.50	-78	2,541	-3.07%
2024/03/15	211	141.04	3	141.00	140.00	208	2,510	8.28%	大買/鉅額交易
2024/03/14	348	147.24	7	153.07	147.00	341	2,454	13.89%	大買/鉅額交易
2024/03/13	59	151.50	83	159.49	150.00	-24	2,367	-1.01%
2024/03/12	94	164.70	122	164.67	166.50	-28	2,266	-1.24%	大賣/
2024/03/11	102	150.18	351	150.60	157.50	-249	2,162	-11.52%	大買/大賣/鉅額交易
2024/03/08	288	156.47	93	162.38	151.00	195	2,084	9.35%	大買/鉅額交易
2024/03/07	446	166.20	206	166.29	167.50	240	1,987	12.08%	大買/大賣/鉅額交易
2024/03/06	22	152.00	61	151.72	157.00	-39	1,760	-2.22%
2024/03/05	80	143.61	8	143.88	143.00	72	1,688	4.26%
2024/03/04	407	145.80	103	144.22	144.50	304	1,641	18.52%	大買/大賣/鉅額交易
2024/03/01	1	131.00	142	130.85	134.00	-141	1,525	-9.24%	大賣/鉅額交易
2024/02/29	346	126.01	27	127.94	132.00	319	1,477	21.59%	大買/鉅額交易
2024/02/27	23	119.74	37	122.11	121.50	-14	1,401	-1.00%
2024/02/26	33	126.62	199	123.84	123.50	-166	1,350	-12.29%	大賣/鉅額交易
2024/02/23	8	119.69	100	119.51	119.00	-92	1,260	-7.30%
2024/02/22	9	115.89	19	116.24	117.00	-10	1,218	-0.82%
2024/02/21	40	116.54	203	116.38	116.00	-163	1,198	-13.60%	大賣/鉅額交易
2024/02/20	73	119.90	3	119.00	119.00	70	1,182	5.92%
2024/02/19	73	121.60	8	121.56	121.50	65	1,174	5.53%
2024/02/16	18	122.25	68	121.84	120.50	-50	1,150	-4.34%
2024/02/15	77	120.73	25	120.74	123.50	52	1,125	4.62%
2024/02/05	35	115.80	79	115.94	117.50	-44	1,049	-4.19%
2024/02/02	8	112.00	81	111.71	112.00	-73	991	-7.36%
2024/02/01	12	110.21	136	110.08	111.50	-124	965	-12.84%	大賣/鉅額交易
2024/01/31	2	107.00	70	107.86	107.00	-68	932	-7.29%
2024/01/30	17	107.50	58	108.46	107.50	-41	918	-4.46%
2024/01/29	1	111.00	155	109.27	109.50	-154	902	-17.06%	大賣/鉅額交易
2024/01/26	0	0.00	76	108.57	108.00	-76	872	-8.71%
2024/01/25	0	0.00	96	108.60	107.50	-96	843	-11.37%
2024/01/24	51	112.85	330	112.26	109.00	-279	793	-35.18%	大賣/鉅額交易
2024/01/23	138	107.42	57	106.26	108.00	81	619	13.08%	大買/
2024/01/22	18	98.29	2	98.20	98.30	16	555	2.88%
2024/01/19	0	0.00	23	96.30	97.00	-23	552	-4.16%
2024/01/18	9	97.46	12	96.64	95.90	-3	555	-0.54%
2024/01/17	6	98.53	29	97.19	96.50	-23	557	-4.13%
2024/01/16	3	98.93	24	98.15	98.30	-21	555	-3.78%
2024/01/15	2	99.55	6	99.20	99.70	-4	558	-0.72%
2024/01/12	1	98.30	13	98.40	97.80	-12	570	-2.10%
2024/01/11	8	97.60	6	98.33	98.50	2	579	0.34%
2024/01/10	9	98.62	18	99.07	98.40	-9	596	-1.51%
2024/01/09	0	0.00	21	99.98	100.00	-21	605	-3.47%
2024/01/08	0	0.00	44	101.22	101.00	-44	614	-7.16%
2024/01/05	21	100.23	34	101.47	102.50	-13	620	-2.09%
2024/01/04	6	99.32	68	99.53	98.40	-62	631	-9.82%
2024/01/03	13	102.88	182	103.85	101.50	-169	636	-26.57%	大賣/鉅額交易
2024/01/02	13	103.15	141	104.08	103.50	-128	614	-20.85%	大賣/鉅額交易
2023/12/29	3	98.63	14	99.15	99.30	-11	589	-1.87%
2023/12/28	2	98.80	17	98.85	98.80	-15	598	-2.50%
2023/12/27	84	99.62	49	99.58	99.90	35	609	5.74%
2023/12/26	75	97.97	88	97.46	97.00	-13	622	-2.09%
2023/12/25	1	94.70	4	94.73	94.70	-3	628	-0.48%
2023/12/22	1	94.30	9	94.30	94.30	-8	638	-1.25%
2023/12/21	3	94.40	27	94.37	93.90	-24	650	-3.69%
2023/12/20	2	94.75	23	95.26	95.00	-21	652	-3.22%
2023/12/19	1	94.70	10	94.91	94.70	-9	658	-1.37%
2023/12/18	0	0.00	38	96.91	96.00	-38	655	-5.80%
2023/12/15	38	99.70	14	99.12	98.10	24	657	3.65%
2023/12/14	57	99.53	129	99.71	98.60	-72	662	-10.87%	大賣/
2023/12/13	11	94.32	17	94.27	94.10	-6	651	-0.92%
2023/12/12	28	94.05	24	93.98	93.50	4	654	0.61%
2023/12/11	8	94.85	14	94.89	94.80	-6	652	-0.92%
2023/12/08	13	94.82	6	94.98	94.40	7	653	1.07%
2023/12/07	7	95.86	30	95.97	95.20	-23	651	-3.53%
2023/12/06	35	96.53	12	96.88	97.00	23	651	3.53%
2023/12/05	34	99.59	39	98.92	98.30	-5	674	-0.74%
2023/12/04	48	100.85	56	100.86	100.50	-8	689	-1.16%
2023/12/01	4	102.63	3	103.00	102.50	1	705	0.14%
2023/11/30	58	102.09	2	102.50	102.50	56	713	7.84%
2023/11/29	36	100.83	8	101.00	101.50	28	714	3.92%
2023/11/28	14	100.68	13	100.92	101.00	1	713	0.14%
2023/11/27	17	100.74	11	101.00	100.00	6	712	0.84%
2023/11/24	35	100.45	18	101.96	99.80	17	712	2.39%
2023/11/22	74	99.90	51	99.92	100.00	23	712	3.23%
2023/11/21	45	98.62	14	98.76	98.20	31	705	4.39%
2023/11/20	13	97.92	7	98.30	98.00	6	705	0.85%
2023/11/17	47	97.64	31	97.67	97.60	16	708	2.26%
2023/11/16	27	96.96	81	97.16	97.50	-54	712	-7.58%
2023/11/15	10	95.41	21	95.32	95.30	-11	727	-1.51%
2023/11/14	8	94.48	47	94.71	94.60	-39	760	-5.13%
2023/11/13	8	93.80	43	93.71	94.10	-35	774	-4.52%
2023/11/10	27	92.23	25	92.22	92.20	2	788	0.25%
2023/11/09	15	94.06	50	94.51	93.30	-35	793	-4.41%
2023/11/08	45	93.87	8	93.98	93.40	37	798	4.64%
2023/11/07	27	94.51	4	94.25	94.30	23	806	2.85%
2023/11/06	40	94.57	27	94.42	94.50	13	815	1.59%
2023/11/03	47	94.99	24	94.66	94.80	23	818	2.81%
2023/11/02	8	91.68	44	92.17	92.30	-36	823	-4.37%
2023/11/01	26	89.52	18	89.64	89.50	8	829	0.97%
2023/10/31	78	89.84	35	91.16	88.50	43	830	5.18%
2023/10/30	59	92.13	27	92.18	91.60	32	850	3.76%
2023/10/27	14	91.32	4	91.20	91.20	10	877	1.14%
2023/10/26	31	91.21	42	91.20	90.70	-11	904	-1.22%
2023/10/25	30	93.35	19	93.35	93.00	11	949	1.16%
2023/10/24	11	93.54	53	93.54	93.70	-42	964	-4.36%
2023/10/23	34	91.73	65	92.60	91.30	-31	1,003	-3.09%
2023/10/20	100	91.73	8	91.35	92.70	92	1,006	9.14%
2023/10/19	64	93.96	24	94.42	93.80	40	1,004	3.98%
2023/10/18	202	94.89	121	94.70	94.70	81	1,014	7.98%	大買/大賣/
2023/10/17	22	99.29	60	99.64	98.00	-38	1,003	-3.79%
2023/10/16	19	100.47	11	100.18	100.00	8	1,010	0.79%
2023/10/13	17	104.97	16	103.56	102.50	1	1,039	0.10%
2023/10/12	52	102.25	11	102.50	103.50	41	1,083	3.78%
2023/10/11	17	103.59	39	104.90	102.50	-22	1,109	-1.98%
2023/10/06	9	107.89	0	0.00	107.50	9	1,127	0.80%
2023/10/05	8	107.50	0	0.00	107.50	8	1,157	0.69%
2023/10/04	25	106.52	14	107.00	107.00	11	1,203	0.91%
2023/10/03	36	107.00	27	108.22	106.50	9	1,275	0.71%
2023/10/02	21	109.79	107	110.20	109.00	-86	1,366	-6.29%	大賣/
2023/09/28	48	105.92	19	106.95	107.00	29	1,394	2.08%
2023/09/27	46	100.81	1	102.50	102.00	45	1,419	3.17%
2023/09/26	28	102.43	2	103.00	101.50	26	1,424	1.82%
2023/09/25	18	104.81	5	104.30	104.00	13	1,440	0.90%
2023/09/22	30	102.82	8	102.63	103.00	22	1,437	1.53%
2023/09/21	25	103.68	4	103.63	104.00	21	1,433	1.46%
2023/09/20	17	105.44	42	106.82	105.00	-25	1,445	-1.73%
2023/09/19	25	109.18	100	109.36	108.50	-75	1,445	-5.19%
2023/09/18	0	0.00	84	108.47	108.50	-84	1,427	-5.88%
2023/09/15	2	104.75	66	104.75	104.50	-64	1,411	-4.53%
2023/09/14	8	106.44	12	105.79	106.00	-4	1,421	-0.28%
2023/09/13	6	103.00	19	102.87	103.50	-13	1,429	-0.91%
2023/09/12	0	0.00	25	104.32	104.50	-25	1,429	-1.75%
2023/09/11	65	103.58	0	0.00	103.50	65	1,436	4.53%
2023/09/08	350	104.32	2	103.00	105.50	348	1,436	24.22%	大買/鉅額交易
2023/09/07	97	108.32	40	108.64	107.50	57	1,414	4.03%
2023/09/06	1	111.50	118	114.17	112.00	-117	1,398	-8.37%	大賣/鉅額交易
2023/09/05	24	117.10	69	116.78	116.50	-45	1,382	-3.25%
2023/09/04	8	113.06	28	113.16	112.50	-20	1,379	-1.45%
2023/09/01	6	112.50	38	114.07	114.50	-32	1,388	-2.30%
2023/08/31	0	0.00	44	112.16	112.50	-44	1,389	-3.17%
2023/08/30	22	110.75	25	110.36	110.00	-3	1,389	-0.22%
2023/08/29	22	110.68	53	111.52	112.00	-31	1,391	-2.23%
2023/08/28	69	109.54	12	109.96	109.00	57	1,392	4.09%
2023/08/25	14	112.11	6	112.75	111.00	8	1,387	0.58%
2023/08/24	13	114.65	11	115.00	114.00	2	1,392	0.14%
2023/08/23	46	111.82	26	112.54	112.50	20	1,396	1.43%
2023/08/22	67	113.11	4	114.25	113.00	63	1,392	4.52%
2023/08/21	127	113.04	64	115.77	113.50	63	1,383	4.56%	大買/
2023/08/18	1	116.50	362	115.97	113.00	-361	1,367	-26.39%	大賣/鉅額交易
2023/08/17	58	109.25	139	109.56	110.00	-81	1,329	-6.09%	大賣/
2023/08/16	123	109.47	26	109.42	109.50	97	1,314	7.38%	大買/
2023/08/15	52	112.87	103	112.99	113.00	-51	1,308	-3.90%	大賣/
2023/08/14	88	114.49	3	113.67	113.50	85	1,342	6.33%
2023/08/11	67	117.77	47	118.76	117.00	20	1,383	1.45%
2023/08/10	24	118.15	18	119.28	117.50	6	1,391	0.43%
2023/08/09	11	122.91	16	122.84	122.50	-5	1,388	-0.36%
2023/08/08	124	124.12	2	126.25	124.00	122	1,388	8.78%	大買/鉅額交易
2023/08/07	31	126.71	45	128.08	129.00	-14	1,373	-1.02%
2023/08/04	20	127.03	25	127.42	127.00	-5	1,364	-0.37%
2023/08/02	192	127.22	7	128.86	126.00	185	1,359	13.61%	大買/鉅額交易
2023/08/01	151	130.59	47	132.15	131.00	104	1,332	7.81%	大買/鉅額交易
2023/07/31	261	130.74	23	132.22	132.50	238	1,304	18.25%	大買/鉅額交易
2023/07/28	206	133.20	6	134.92	133.00	200	1,276	15.66%	大買/鉅額交易
2023/07/27	2	146.50	98	148.08	146.50	-96	1,225	-7.84%
2023/07/26	167	149.26	66	148.11	151.00	101	1,206	8.37%	大買/鉅額交易
2023/07/25	41	144.61	51	144.98	144.50	-10	1,170	-0.85%
2023/07/24	56	142.78	20	144.98	143.00	36	1,160	3.10%
2023/07/21	78	143.31	17	142.44	145.00	61	1,149	5.31%
2023/07/20	41	145.27	17	145.62	147.00	24	1,140	2.10%
2023/07/19	147	145.10	14	147.25	144.50	133	1,130	11.77%	大買/鉅額交易
2023/07/18	9	149.22	91	150.12	146.00	-82	1,158	-7.08%
2023/07/17	25	149.94	56	149.34	153.50	-31	1,158	-2.68%
2023/07/14	70	144.54	52	148.38	143.50	18	1,110	1.62%
2023/07/13	42	144.55	36	146.14	142.50	6	1,069	0.56%
2023/07/12	37	144.61	88	142.47	145.50	-51	1,043	-4.89%
2023/07/11	136	144.56	75	144.82	145.50	61	1,009	6.04%	大買/
2023/07/10	21	144.48	26	142.38	142.50	-5	961	-0.52%
2023/07/07	91	137.08	64	138.12	136.00	27	898	3.00%
2023/07/06	79	132.70	39	131.91	133.00	40	824	4.85%
2023/07/05	24	125.06	18	122.75	124.50	6	768	0.78%
2023/07/04	22	119.14	15	118.83	119.50	7	728	0.96%
2023/07/03	15	118.57	23	118.30	119.00	-8	713	-1.12%
2023/06/30	23	110.50	1	110.50	110.50	22	684	3.21%
2023/06/29	20	110.98	12	110.58	110.50	8	679	1.18%
2023/06/28	80	110.38	6	112.00	112.00	74	673	10.99%
2023/06/27	4	105.50	4	106.38	106.50	0	656	0.00%
2023/06/26	1	108.00	2	108.00	107.50	-1	642	-0.16%
2023/06/21	0	0.00	7	110.00	110.00	-7	640	-1.09%
2023/06/20	1	108.00	9	109.39	108.00	-8	632	-1.27%
2023/06/19	1	105.00	13	108.46	108.00	-12	617	-1.94%
2023/06/16	4	104.50	0	0.00	104.00	4	604	0.66%
2023/06/15	2	104.50	7	103.07	104.50	-5	599	-0.83%
2023/06/14	53	103.83	1	105.50	106.00	52	590	8.80%
2023/06/13	5	102.20	0	0.00	103.00	5	583	0.86%
2023/06/12	2	101.25	22	101.43	102.00	-20	574	-3.48%
2023/06/09	17	104.09	16	103.19	103.50	1	568	0.18%
2023/06/08	0	0.00	7	102.93	102.00	-7	563	-1.24%
2023/06/07	35	103.31	3	104.00	105.00	32	558	5.73%
2023/06/06	4	100.25	0	0.00	100.50	4	544	0.73%
2023/06/05	0	0.00	7	101.14	101.00	-7	542	-1.29%
2023/06/01	3	99.10	0	0.00	99.10	3	544	0.55%
2023/05/30	0	0.00	1	99.50	98.20	-1	538	-0.19%
2023/05/29	4	99.60	0	0.00	99.50	4	532	0.75%
2023/05/26	3	98.50	2	98.05	97.60	1	526	0.19%
2023/05/25	8	98.69	3	98.93	98.70	5	529	0.94%
2023/05/24	22	99.49	17	98.76	99.10	5	526	0.95%
2023/05/23	1	97.50	1	97.50	97.50	0	516	0.00%
2023/05/22	2	98.00	12	97.88	97.50	-10	517	-1.93%
2023/05/19	0	0.00	14	99.50	97.80	-14	514	-2.72%
2023/05/18	4	101.25	19	102.00	99.60	-15	506	-2.96%
2023/05/17	59	100.41	3	100.50	99.10	56	466	12.01%
2023/05/16	26	95.89	5	95.84	95.10	21	414	5.06%
2023/05/12	1	89.50	4	90.10	91.30	-3	387	-0.77%
2023/05/11	0	0.00	2	88.65	87.80	-2	383	-0.52%
2023/05/10	0	0.00	9	89.12	90.50	-9	383	-2.34%
2023/05/09	0	0.00	2	88.30	88.10	-2	390	-0.51%
2023/05/08	0	0.00	4	89.55	89.70	-4	394	-1.01%
2023/05/05	0	0.00	3	88.83	88.70	-3	394	-0.76%
2023/05/04	36	89.17	2	88.75	89.00	34	395	8.60%
2023/05/03	27	90.12	4	90.05	89.80	23	397	5.79%
2023/05/02	5	90.00	0	0.00	90.10	5	398	1.25%
2023/04/28	11	91.22	24	90.98	89.60	-13	397	-3.27%
2023/04/27	1	87.60	2	88.95	87.60	-1	386	-0.26%
2023/04/26	7	85.80	4	85.88	85.60	3	382	0.78%
2023/04/25	19	87.98	3	88.13	86.30	16	380	4.20%
2023/04/24	2	91.20	5	91.28	90.20	-3	366	-0.82%
2023/04/21	1	91.30	7	96.53	91.30	-6	362	-1.65%
2023/04/20	10	96.06	2	94.20	94.50	8	311	2.57%
2023/04/19	2	92.05	7	91.76	90.80	-5	266	-1.88%
2023/04/18	2	89.50	1	89.20	89.40	1	257	0.39%
2023/04/17	0	0.00	6	90.27	91.50	-6	251	-2.38%
2023/04/14	0	0.00	15	88.70	88.40	-15	241	-6.20%
2023/04/13	14	90.85	7	89.69	89.10	7	238	2.94%
2023/04/12	29	91.89	71	91.67	90.60	-42	232	-18.08%
2023/04/11	15	95.09	1	94.70	95.10	14	209	6.67%
2023/04/10	2	86.20	0	0.00	86.50	2	179	1.11%
2023/04/07	0	0.00	2	86.30	86.20	-2	178	-1.12%
2023/03/31	3	83.40	7	83.11	83.40	-4	176	-2.27%
2023/03/30	0	0.00	5	82.68	83.10	-5	176	-2.83%
2023/03/29	0	0.00	13	82.52	82.40	-13	177	-7.34%
2023/03/28	0	0.00	6	82.90	82.60	-6	179	-3.35%
2023/03/27	0	0.00	2	84.40	84.50	-2	179	-1.12%
2023/03/24	0	0.00	5	84.78	84.60	-5	180	-2.76%
2023/03/23	0	0.00	6	84.33	84.80	-6	183	-3.26%
2023/03/22	0	0.00	4	84.55	84.30	-4	192	-2.08%
2023/03/21	0	0.00	5	83.12	83.00	-5	194	-2.57%
2023/03/20	0	0.00	7	82.40	83.00	-7	195	-3.58%
2023/03/17	0	0.00	3	82.70	82.90	-3	195	-1.54%
2023/03/16	0	0.00	5	82.12	82.10	-5	194	-2.58%
2023/03/15	0	0.00	3	84.23	83.90	-3	195	-1.54%
2023/03/14	0	0.00	12	83.98	84.10	-12	196	-6.11%
2023/03/13	3	83.20	1	83.20	83.90	2	198	1.01%
2023/03/10	0	0.00	5	84.80	84.70	-5	198	-2.52%
2023/03/09	0	0.00	14	86.06	85.60	-14	198	-7.04%
2023/03/08	0	0.00	24	85.77	85.90	-24	198	-12.10%
2023/03/07	0	0.00	6	86.18	86.70	-6	195	-3.07%
2023/03/06	2	81.75	8	83.01	83.50	-6	187	-3.20%
2023/03/03	0	0.00	7	82.33	83.00	-7	183	-3.82%
2023/03/02	4	79.95	2	80.40	80.40	2	179	1.12%
2023/03/01	0	0.00	14	78.29	78.50	-14	177	-7.88%
2023/02/24	0	0.00	66	80.85	80.80	-66	174	-37.87%
2023/02/23	8	81.53	9	80.70	82.10	-1	170	-0.59%
2023/02/22	1	78.40	4	78.13	78.30	-3	166	-1.81%
2023/02/21	2	78.40	2	78.50	78.80	0	166	0.00%
2023/02/20	0	0.00	26	78.78	78.30	-26	169	-15.34%
2023/02/17	0	0.00	8	79.55	79.70	-8	169	-4.73%
2023/02/16	0	0.00	15	79.39	79.70	-15	169	-8.86%
2023/02/15	0	0.00	6	78.78	78.30	-6	164	-3.64%
2023/02/14	1	77.40	0	0.00	76.80	1	160	0.62%
2023/02/13	0	0.00	7	76.59	76.50	-7	160	-4.37%
2023/02/07	0	0.00	6	77.15	76.00	-6	150	-3.97%
2023/02/03	2	74.70	0	0.00	74.80	2	136	1.47%
2023/02/01	2	72.65	0	0.00	74.10	2	132	1.51%
2023/01/31	2	71.90	0	0.00	72.40	2	128	1.55%
2023/01/30	0	0.00	1	70.40	70.20	-1	126	-0.79%
2023/01/17	0	0.00	4	68.50	68.80	-4	127	-3.15%
2023/01/16	0	0.00	1	68.20	68.30	-1	127	-0.79%
2023/01/06	0	0.00	2	66.40	66.10	-2	144	-1.39%
2022/12/29	0	0.00	4	64.88	65.00	-4	154	-2.59%
2022/12/28	0	0.00	8	66.10	65.50	-8	155	-5.16%
2022/12/23	0	0.00	6	66.95	67.20	-6	154	-3.88%
2022/12/22	0	0.00	7	67.14	67.10	-7	156	-4.47%
2022/12/21	0	0.00	15	67.52	67.20	-15	160	-9.36%
2022/12/20	0	0.00	13	68.67	67.10	-13	161	-8.07%
2022/12/19	0	0.00	3	70.27	69.90	-3	163	-1.83%
2022/12/16	0	0.00	13	71.55	71.00	-13	163	-7.95%
2022/12/15	0	0.00	25	73.52	73.00	-25	162	-15.38%
2022/12/14	0	0.00	16	74.00	73.40	-16	159	-10.03%
2022/12/12	0	0.00	2	68.60	68.00	-2	146	-1.36%
2022/12/06	1	71.10	0	0.00	70.70	1	142	0.70%
2022/12/05	0	0.00	14	72.37	71.70	-14	141	-9.91%
2022/12/02	0	0.00	10	71.51	71.60	-10	138	-7.21%
2022/12/01	2	70.55	0	0.00	71.30	2	139	1.43%
2022/11/30	0	0.00	13	68.68	68.50	-13	136	-9.53%
2022/11/29	0	0.00	5	67.68	67.30	-5	137	-3.65%
2022/11/25	0	0.00	6	67.48	67.40	-6	142	-4.21%
2022/11/24	0	0.00	3	67.63	67.60	-3	144	-2.08%
2022/11/23	0	0.00	10	67.25	67.30	-10	144	-6.91%
2022/11/22	0	0.00	2	68.10	67.80	-2	146	-1.36%
2022/11/17	0	0.00	1	68.20	68.60	-1	145	-0.69%
2022/11/16	0	0.00	11	67.20	67.20	-11	144	-7.61%
2022/11/15	0	0.00	10	66.10	66.20	-10	145	-6.89%
2022/11/14	0	0.00	14	63.56	64.10	-14	152	-9.21%
2022/11/11	0	0.00	6	62.33	62.50	-6	152	-3.94%
2022/11/10	3	60.70	11	61.48	61.50	-8	155	-5.13%
2022/11/09	0	0.00	12	62.43	62.80	-12	156	-7.66%
2022/11/08	1	62.20	4	62.13	61.70	-3	158	-1.90%
2022/11/07	4	61.73	23	61.80	61.70	-19	158	-12.01%
2022/11/04	5	59.32	7	59.16	59.70	-2	162	-1.23%
2022/11/03	3	59.23	2	59.15	59.70	1	167	0.60%
2022/11/02	2	59.80	7	59.59	59.90	-5	172	-2.90%
2022/11/01	0	0.00	1	59.30	58.50	-1	179	-0.56%
2022/10/31	3	57.23	2	57.55	57.70	1	189	0.53%
2022/10/28	4	56.73	15	56.53	56.60	-11	197	-5.57%
2022/10/27	1	56.80	9	56.83	57.50	-8	203	-3.94%
2022/10/26	0	0.00	1	57.10	56.20	-1	209	-0.48%
2022/10/25	0	0.00	7	56.93	56.70	-7	209	-3.34%
2022/10/24	2	58.30	0	0.00	58.00	2	208	0.96%
2022/10/21	14	57.67	12	57.53	57.40	2	209	0.96%
2022/10/20	28	58.80	19	58.99	58.30	9	209	4.30%
2022/10/19	8	61.84	10	62.24	61.10	-2	203	-0.98%
2022/10/18	3	60.10	8	62.75	63.00	-5	202	-2.47%
2022/10/17	4	57.80	18	58.10	58.80	-14	202	-6.91%
2022/10/14	9	59.01	13	59.43	59.00	-4	205	-1.95%
2022/10/13	2	57.75	14	57.40	57.00	-12	206	-5.82%
2022/10/12	2	59.40	13	59.25	59.40	-11	203	-5.39%
2022/10/11	0	0.00	30	61.33	60.60	-30	201	-14.86%
2022/10/07	0	0.00	4	63.83	63.70	-4	200	-2.00%
2022/10/06	0	0.00	2	65.05	64.60	-2	203	-0.98%
2022/10/05	1	66.00	3	65.90	65.10	-2	209	-0.96%
2022/10/03	1	62.60	0	0.00	63.80	1	221	0.45%
2022/09/29	0	0.00	18	63.84	63.70	-18	249	-7.21%
2022/09/28	0	0.00	9	64.48	63.90	-9	261	-3.44%
2022/09/27	0	0.00	9	66.26	67.00	-9	259	-3.47%
2022/09/26	0	0.00	33	66.52	66.00	-33	259	-12.70%
2022/09/23	0	0.00	11	69.08	68.60	-11	262	-4.19%
2022/09/22	0	0.00	10	68.85	69.60	-10	270	-3.70%
2022/09/21	0	0.00	9	70.31	70.00	-9	273	-3.30%
2022/09/20	0	0.00	3	70.80	71.00	-3	273	-1.10%
2022/09/19	0	0.00	15	70.27	70.30	-15	275	-5.45%
2022/09/16	0	0.00	9	70.83	71.00	-9	275	-3.26%
2022/09/15	0	0.00	1	71.30	71.30	-1	277	-0.36%
2022/09/13	0	0.00	2	71.80	71.60	-2	282	-0.71%
2022/09/12	1	71.20	5	71.44	71.30	-4	286	-1.39%
2022/09/07	0	0.00	19	69.15	69.60	-19	291	-6.53%
2022/09/06	0	0.00	7	70.57	70.20	-7	289	-2.42%
2022/09/05	0	0.00	4	71.05	70.90	-4	290	-1.38%
2022/09/02	0	0.00	6	71.62	71.50	-6	292	-2.05%
2022/09/01	2	71.20	37	71.69	71.00	-35	292	-11.98%
2022/08/31	17	73.36	14	73.21	73.50	3	289	1.04%
2022/08/30	0	0.00	5	72.14	72.30	-5	287	-1.74%
2022/08/29	8	70.64	11	70.56	71.30	-3	288	-1.04%
2022/08/26	0	0.00	4	72.45	72.20	-4	288	-1.39%
2022/08/25	0	0.00	3	71.97	71.90	-3	291	-1.03%
2022/08/24	0	0.00	5	71.00	70.70	-5	292	-1.71%
2022/08/23	0	0.00	4	71.08	71.10	-4	292	-1.37%
2022/08/22	0	0.00	27	72.56	72.10	-27	292	-9.23%
2022/08/19	3	73.00	3	73.87	74.00	0	288	0.00%
2022/08/18	2	70.90	0	0.00	71.00	2	281	0.71%
2022/08/17	0	0.00	33	71.22	70.70	-33	279	-11.80%
2022/08/16	0	0.00	1	70.10	70.20	-1	276	-0.36%
2022/08/15	4	68.75	7	69.30	69.30	-3	274	-1.09%
2022/08/11	28	68.53	1	68.60	68.40	27	271	9.94%
2022/08/10	66	66.86	0	0.00	67.00	66	266	24.75%
2022/08/09	22	65.07	0	0.00	65.20	22	263	8.36%
2022/08/08	17	65.69	0	0.00	65.10	17	258	6.57%
2022/08/05	17	66.66	0	0.00	66.50	17	253	6.70%
2022/08/04	20	66.48	3	66.57	66.60	17	244	6.95%
2022/08/03	21	67.30	0	0.00	67.20	21	237	8.86%
2022/08/02	1	67.70	8	67.91	67.60	-7	232	-3.01%
2022/08/01	1	70.20	1	70.00	70.10	0	228	0.00%
2022/07/29	6	70.63	0	0.00	70.90	6	228	2.63%
2022/07/28	6	70.05	0	0.00	69.50	6	227	2.64%
2022/07/27	4	69.98	2	69.10	70.40	2	226	0.88%
2022/07/26	14	70.20	4	69.83	70.60	10	228	4.38%
2022/07/25	3	70.83	0	0.00	70.80	3	227	1.32%
2022/07/22	8	73.13	12	74.03	73.00	-4	231	-1.73%
2022/07/21	20	71.19	2.2	71.81	72.90	17.8	230	7.73%
2022/07/20	3	71.07	3	71.00	70.90	0	229	0.00%
2022/07/19	3	70.17	0	0.00	70.30	3	235	1.28%
2022/07/18	21	70.38	0	0.00	70.80	21	236	8.89%
2022/07/15	19	70.08	1	69.60	69.90	18	236	7.61%
2022/07/14	37	70.68	2	70.60	70.60	35	238	14.70%
2022/07/13	99	69.39	1	69.70	69.90	98	237	41.27%
2022/07/12	40	67.10	5	66.90	67.00	35	236	14.81%
2022/07/11	15	70.89	0	0.00	70.10	15	236	6.35%
2022/07/08	215	71.73	1	72.00	73.50	214	231	92.31%	大買/鉅額交易
2022/07/07	49	68.41	4	68.28	69.40	45	222	20.26%
2022/07/05	0	0.00	6	80.25	80.00	-6	194	-3.08%
2022/07/04	1	79.60	5	79.16	78.60	-4	194	-2.06%
2022/07/01	12	84.36	0	0.00	83.30	12	196	6.10%
2022/06/30	3	85.27	0	0.00	84.50	3	189	1.58%
2022/06/29	0	0.00	1	87.90	87.90	-1	182	-0.55%
2022/06/28	2	89.00	5	89.52	89.20	-3	181	-1.65%
2022/06/27	2	90.85	6	91.10	90.70	-4	183	-2.18%
2022/06/24	2	89.20	8	89.11	89.10	-6	184	-3.26%
2022/06/23	9	87.61	0	0.00	87.60	9	189	4.75%
2022/06/22	4	88.10	0	0.00	87.40	4	191	2.09%
2022/06/21	3	88.93	0	0.00	89.50	3	197	1.52%
2022/06/20	1	87.90	0	0.00	86.80	1	202	0.49%
2022/06/17	0	0.00	10	90.59	90.70	-10	201	-4.96%
2022/06/16	0	0.00	1	91.10	91.10	-1	210	-0.47%
2022/06/15	1	93.10	1	93.90	93.00	0	216	0.00%
2022/06/14	1	92.20	4	92.48	92.40	-3	223	-1.34%
2022/06/13	0	0.00	11	94.46	93.90	-11	226	-4.87%
2022/06/10	0	0.00	1	97.20	97.20	-1	236	-0.42%
2022/06/09	0	0.00	5	96.30	97.20	-5	252	-1.98%
2022/06/08	0	0.00	3	95.07	95.70	-3	252	-1.19%
2022/06/07	1	94.70	6	94.60	94.50	-5	260	-1.92%
2022/06/06	0	0.00	20	95.54	95.30	-20	262	-7.61%
2022/06/02	2	97.10	27	96.57	97.10	-25	268	-9.31%
2022/06/01	0	0.00	26	95.32	96.00	-26	274	-9.47%
2022/05/31	2	95.25	2	94.90	95.10	0	278	0.00%
2022/05/30	2	95.15	12	95.40	95.70	-10	281	-3.55%
2022/05/27	0	0.00	17	93.77	93.80	-17	283	-5.99%
2022/05/26	0	0.00	25	94.05	93.60	-25	289	-8.65%
2022/05/25	0	0.00	7	95.27	95.40	-7	291	-2.40%
2022/05/24	0	0.00	6	95.17	94.60	-6	299	-2.01%
2022/05/23	0	0.00	5	96.62	96.70	-5	302	-1.65%
2022/05/20	0	0.00	1	96.80	97.20	-1	309	-0.32%
2022/05/19	0	0.00	3	96.40	96.70	-3	314	-0.96%
2022/05/18	0	0.00	8	98.04	97.90	-8	318	-2.51%
2022/05/17	6	97.32	10	97.38	97.80	-4	326	-1.22%
2022/05/16	10	95.07	2	95.20	95.00	8	330	2.42%
2022/05/13	6	95.73	0	0.00	95.80	6	334	1.80%
2022/05/12	0	0.00	2	93.10	93.00	-2	347	-0.58%
2022/05/11	3	96.50	0	0.00	96.10	3	353	0.85%
2022/05/10	5	96.10	7	96.07	97.30	-2	368	-0.54%
2022/05/09	0	0.00	27	96.26	96.00	-27	382	-7.06%
2022/05/06	0	0.00	7	99.30	99.30	-7	402	-1.74%
2022/05/05	1	101.00	21	100.50	101.00	-20	410	-4.87%
2022/05/04	3	100.17	0	0.00	100.00	3	424	0.71%
2022/05/03	0	0.00	96	100.54	99.70	-96	438	-21.90%
2022/04/29	13	103.12	0	0.00	104.00	13	457	2.84%
2022/04/28	19	99.67	1	99.70	99.60	18	483	3.72%
2022/04/27	11	98.87	1	99.10	98.70	10	496	2.01%
2022/04/26	72	100.59	0	0.00	100.50	72	506	14.22%
2022/04/25	53	100.14	0	0.00	99.80	53	537	9.86%
2022/04/22	26	103.40	0	0.00	103.00	26	538	4.83%
2022/04/21	19	104.97	0	0.00	105.00	19	554	3.42%
2022/04/20	7	106.29	1	106.00	106.00	6	569	1.05%
2022/04/19	5	107.50	48	107.58	107.50	-43	584	-7.36%
2022/04/18	20	106.18	4	106.00	105.50	16	608	2.63%
2022/04/15	9	107.11	5	108.20	106.50	4	642	0.62%
2022/04/14	10	111.60	4	111.88	111.00	6	709	0.85%
2022/04/13	2	112.50	10	111.45	112.50	-8	748	-1.07%
2022/04/12	4	110.25	2	110.50	110.00	2	799	0.25%
2022/04/11	6	111.08	4	111.88	110.00	2	910	0.22%
2022/04/08	5	112.40	7	112.86	113.00	-2	1,045	-0.19%
2022/04/07	8	113.63	13	113.38	111.50	-5	1,212	-0.41%
2022/04/06	42	114.42	1	113.00	115.00	41	1,255	3.26%
2022/04/01	3	113.83	0	0.00	114.50	3	1,317	0.23%
2022/03/31	3	115.33	6	114.67	114.50	-3	1,422	-0.21%
2022/03/30	8	116.94	0	0.00	117.50	8	1,445	0.55%
2022/03/29	10	114.75	2	115.00	114.50	8	1,454	0.55%
2022/03/28	10	113.75	8	113.75	114.00	2	1,469	0.14%
2022/03/25	1	119.00	14	118.57	117.50	-13	1,472	-0.88%
2022/03/24	17	118.00	2	120.00	119.50	15	1,477	1.02%
2022/03/23	19	116.00	28	117.07	116.50	-9	1,486	-0.61%
2022/03/22	9	116.28	17	115.82	118.00	-8	1,513	-0.53%
2022/03/21	38	117.32	159	117.02	116.50	-121	1,548	-7.81%	大賣/鉅額交易
2022/03/18	30	113.60	0	0.00	115.00	30	1,553	1.93%
2022/03/17	20	115.33	143	115.29	115.50	-123	1,561	-7.88%	大賣/鉅額交易
2022/03/16	31	112.53	0	0.00	113.00	31	1,573	1.97%
2022/03/15	126	111.71	16	110.75	110.50	110	1,600	6.87%	大買/鉅額交易
2022/03/14	35	111.40	0	0.00	109.50	35	1,628	2.15%
2022/03/11	1	115.50	0	0.00	115.50	1	1,667	0.06%
2022/03/10	2	118.25	12	120.25	119.00	-10	1,740	-0.57%
2022/03/09	14	113.07	2	114.75	115.00	12	1,802	0.67%
2022/03/08	18	112.61	8	112.63	110.50	10	1,815	0.55%
2022/03/07	19	114.03	1	114.50	113.50	18	1,816	0.99%
2022/03/04	1	118.50	8	118.69	117.50	-7	1,814	-0.39%
2022/03/03	1	120.00	2	119.50	119.00	-1	1,815	-0.06%
2022/03/02	5	118.80	2	118.50	120.50	3	1,827	0.16%
2022/03/01	4	119.50	5	120.00	119.00	-1	1,825	-0.05%
2022/02/25	1	120.50	16	120.94	119.50	-15	1,827	-0.82%
2022/02/24	3	118.50	27	119.89	118.50	-24	1,830	-1.31%
2022/02/23	3	121.50	12	122.21	121.00	-9	1,829	-0.49%
2022/02/22	7	121.93	20	121.15	122.50	-13	1,832	-0.71%
2022/02/21	1	124.50	12	124.54	124.00	-11	1,834	-0.60%
2022/02/18	9	125.17	3	125.67	128.00	6	1,848	0.32%
2022/02/17	3	125.50	15	127.37	125.50	-12	1,885	-0.64%
2022/02/16	1	126.50	11	126.64	126.50	-10	1,887	-0.53%
2022/02/15	2	123.00	0	0.00	123.00	2	1,893	0.11%
2022/02/14	32	124.98	6	125.25	123.00	26	1,900	1.37%
2022/02/11	1	131.50	10	131.50	132.00	-9	1,900	-0.47%
2022/02/10	0	0.00	20	133.48	133.50	-20	1,920	-1.04%
2022/02/09	14	131.25	93	131.13	130.50	-79	1,943	-4.06%
2022/02/08	7	131.00	68	130.86	130.50	-61	1,935	-3.15%
2022/02/07	7	124.14	11	124.27	125.00	-4	1,919	-0.21%
2022/01/26	42	121.24	63	122.60	121.00	-21	1,912	-1.10%
2022/01/25	43	120.43	23	119.87	119.00	20	1,898	1.05%
2022/01/24	97	121.98	4	121.00	122.50	93	1,887	4.93%
2022/01/21	173	124.73	0	0.00	124.00	173	1,865	9.27%	大買/鉅額交易
2022/01/20	50	126.02	2	125.50	127.00	48	1,857	2.58%
2022/01/19	4	129.50	2	129.50	129.00	2	1,838	0.11%
2022/01/18	16	134.66	83	134.66	132.00	-67	1,826	-3.67%
2022/01/17	18	131.08	6	132.00	131.50	12	1,792	0.67%
2022/01/14	63	128.96	10	131.10	131.50	53	1,784	2.97%
2022/01/13	40	132.51	0	0.00	132.00	40	1,768	2.26%
2022/01/12	12	134.63	9	136.39	134.00	3	1,750	0.17%
2022/01/11	0	0.00	9	137.83	137.00	-9	1,733	-0.52%
2022/01/10	3	138.67	30	140.62	139.50	-27	1,707	-1.58%
2022/01/07	33	138.08	24	144.33	137.50	9	1,668	0.54%
2022/01/06	60	147.65	22	147.80	149.50	38	1,595	2.38%
2022/01/05	50	151.58	26	153.21	150.00	24	1,555	1.54%
2022/01/04	30	161.57	282	157.37	156.00	-252	1,503	-16.77%	大賣/鉅額交易
2022/01/03	109	154.15	275	152.34	155.50	-166	1,389	-11.94%	大買/大賣/鉅額交易
2021/12/30	151	152.99	50	146.28	154.00	101	1,251	8.07%	大買/鉅額交易
2021/12/29	5	140.90	144	138.81	140.00	-139	1,082	-12.84%	大賣/鉅額交易
2021/12/28	0	0.00	159	138.16	138.50	-159	1,035	-15.36%	大賣/鉅額交易
2021/12/27	15	141.07	249	138.10	136.00	-234	974	-24.02%	大賣/鉅額交易
2021/12/24	17	130.56	60	132.84	134.00	-43	869	-4.94%
2021/12/23	1	128.50	27	129.04	128.50	-26	843	-3.08%
2021/12/22	29	127.97	31	127.90	129.50	-2	837	-0.24%
2021/12/21	5	125.40	3	124.33	124.50	2	822	0.24%
2021/12/20	8	126.06	1	126.50	125.50	7	811	0.86%
2021/12/17	15	125.70	0	0.00	126.00	15	802	1.87%
2021/12/16	0	0.00	48	129.32	128.00	-48	785	-6.11%
2021/12/15	7	132.50	35	134.14	133.00	-28	751	-3.73%
2021/12/14	34	127.91	0	0.00	127.00	34	713	4.77%
2021/12/13	26	130.90	2	132.50	131.50	24	697	3.44%
2021/12/10	22	132.05	7	135.00	134.00	15	682	2.20%
2021/12/09	0	0.00	25	135.52	133.50	-25	664	-3.76%
2021/12/08	57	137.82	20	136.98	139.00	37	632	5.85%
2021/12/07	31	135.65	54	137.41	134.50	-23	591	-3.89%
2021/12/06	101	128.00	113	128.64	129.50	-12	536	-2.24%	大買/大賣/
2021/12/03	2	124.50	1	127.50	127.50	1	461	0.22%
2021/12/02	21	118.00	8	117.81	116.00	13	393	3.31%
2021/12/01	13	115.50	1	116.00	116.00	12	379	3.17%
2021/11/30	33	113.83	2	113.50	115.00	31	372	8.31%
2021/11/29	16	108.56	0	0.00	112.00	16	365	4.37%
2021/11/26	57	110.85	0	0.00	110.00	57	358	15.89%
2021/11/25	22	115.59	2	115.00	115.50	20	345	5.80%
2021/11/24	48	114.77	0	0.00	116.50	48	345	13.90%
2021/11/23	35	113.51	0	0.00	111.00	35	339	10.32%
2021/11/22	19	114.58	1	116.00	116.00	18	331	5.44%
2021/11/19	16	114.56	2	114.75	116.00	14	324	4.31%
2021/11/18	19	115.34	0	0.00	114.00	19	319	5.95%
2021/11/17	5	117.50	2	118.75	118.00	3	309	0.97%
2021/11/16	4	118.50	6	120.33	116.50	-2	292	-0.68%
2021/11/15	21	109.69	0	0.00	110.50	21	251	8.34%
2021/11/12	48	109.44	0	0.00	107.00	48	242	19.80%
2021/11/11	84	108.84	0	0.00	111.00	84	232	36.12%
2021/11/10	0	0.00	5	109.80	109.50	-5	223	-2.23%
2021/11/09	0	0.00	3	107.83	110.50	-3	209	-1.43%
2021/11/08	7	99.04	0	0.00	105.50	7	182	3.83%
2021/11/05	1	94.10	2	95.60	96.50	-1	152	-0.66%
2021/11/04	1	94.40	0	0.00	93.50	1	147	0.68%
2021/11/03	34	91.50	0	0.00	91.50	34	156	21.76%
2021/11/02	4	91.80	3	92.30	91.80	1	162	0.62%
2021/11/01	35	91.77	0	0.00	91.60	35	162	21.54%
2021/10/28	1	90.80	0	0.00	92.10	1	162	0.62%
2021/10/26	1	90.10	0	0.00	90.00	1	144	0.69%
2021/10/22	10	89.98	1	89.90	90.10	9	146	6.13%
2021/10/21	2	88.50	0	0.00	93.20	2	147	1.36%
2021/10/20	1	88.10	0	0.00	88.10	1	145	0.69%
2021/10/19	2	87.55	1	87.70	88.00	1	147	0.68%
2021/10/15	1	86.80	0	0.00	87.00	1	152	0.66%
2021/10/14	11	86.01	0	0.00	86.20	11	159	6.91%
2021/10/07	0	0.00	1	88.10	88.10	-1	174	-0.57%
2021/09/30	0	0.00	1	88.90	89.00	-1	193	-0.52%
2021/09/29	16	88.21	200	88.27	88.50	-184	196	-93.70%	大賣/鉅額交易
2021/09/28	0	0.00	100	89.26	89.00	-100	195	-51.21%
2021/09/23	1	89.60	3	89.07	90.30	-2	218	-0.92%
2021/09/22	1	89.20	0	0.00	88.80	1	219	0.46%
2021/09/17	0	0.00	1	89.60	89.50	-1	221	-0.45%
2021/09/16	2	89.40	0	0.00	89.60	2	230	0.87%
2021/09/14	2	89.65	0	0.00	89.90	2	241	0.83%
2021/09/13	0	0.00	3	89.63	89.90	-3	245	-1.22%
2021/09/10	1	89.60	0	0.00	89.30	1	246	0.41%
2021/09/08	1	89.80	0	0.00	89.20	1	246	0.41%
2021/09/06	1	91.30	0	0.00	91.20	1	243	0.41%
2021/09/02	25	89.82	0	0.00	89.80	25	240	10.39%
2021/08/26	0	0.00	2	89.60	89.50	-2	234	-0.85%
2021/08/18	0	0.00	1	90.30	90.20	-1	232	-0.43%
2021/08/13	1	92.60	0	0.00	91.70	1	227	0.44%
2021/08/10	22	94.29	0	0.00	94.50	22	217	10.12%
2021/08/03	0	0.00	1	90.00	90.30	-1	209	-0.48%
2021/08/02	4	89.75	0	0.00	89.80	4	210	1.90%
2021/07/23	0	0.00	4	89.80	89.70	-4	221	-1.81%
2021/07/21	0	0.00	3	88.97	89.20	-3	226	-1.32%
2021/07/19	4	93.18	0	0.00	93.60	4	223	1.79%
2021/07/13	0	0.00	3	93.00	93.40	-3	210	-1.43%
2021/07/09	0	0.00	1	91.80	92.40	-1	202	-0.49%
2021/07/06	0	0.00	1	90.40	90.40	-1	198	-0.50%
2021/07/05	0	0.00	18	90.84	90.80	-18	197	-9.13%
2021/07/02	18	91.53	0	0.00	89.80	18	194	9.27%
2021/06/30	1	86.70	0	0.00	87.40	1	176	0.57%
2021/06/25	11	85.25	0	0.00	85.50	11	183	6.00%
2021/06/24	2	85.50	0	0.00	85.00	2	176	1.13%
2021/06/23	2	85.35	0	0.00	85.50	2	171	1.17%
2021/06/18	0	0.00	15	88.03	87.90	-15	163	-9.19%
2021/06/15	0	0.00	1	88.40	88.40	-1	170	-0.59%
2021/06/10	1	87.40	0	0.00	88.00	1	180	0.55%
2021/06/09	0	0.00	5	88.08	88.00	-5	179	-2.79%
2021/06/07	0	0.00	2	88.25	88.00	-2	181	-1.10%
2021/06/04	0	0.00	2	88.95	88.60	-2	180	-1.11%
2021/06/01	0	0.00	1	88.50	88.50	-1	187	-0.53%
2021/05/27	0	0.00	4	87.28	87.50	-4	199	-2.00%
2021/05/20	0	0.00	2	86.10	86.30	-2	226	-0.88%
2021/05/19	1	86.10	5	85.46	86.00	-4	229	-1.74%
2021/05/17	0	0.00	130	82.04	82.70	-130	240	-54.03%	大賣/鉅額交易
2021/05/14	1	84.20	1	85.60	84.00	0	237	0.00%
2021/05/13	0	0.00	1	84.60	83.80	-1	237	-0.42%
2021/05/12	1	84.60	0	0.00	84.50	1	236	0.42%
2021/05/10	0	0.00	61	89.10	88.50	-61	222	-27.46%
2021/05/07	0	0.00	200	89.24	89.40	-200	220	-90.85%	大賣/鉅額交易
2021/05/05	0	0.00	51	89.88	89.70	-51	215	-23.63%
2021/05/04	3	90.00	0	0.00	90.20	3	214	1.40%
2021/05/03	0	0.00	1	93.50	91.80	-1	209	-0.48%
2021/04/23	0	0.00	1	92.80	92.90	-1	217	-0.46%
2021/04/21	0	0.00	1	93.50	93.60	-1	216	-0.46%
2021/04/13	0	0.00	7	93.24	92.60	-7	214	-3.27%
2021/04/09	1	94.70	0	0.00	94.70	1	212	0.47%
2021/04/07	5	94.16	0	0.00	94.00	5	209	2.38%
2021/03/31	1	95.30	0	0.00	94.30	1	206	0.49%
2021/03/26	0	0.00	1	91.20	91.10	-1	195	-0.51%
2021/03/25	1	91.30	0	0.00	91.10	1	194	0.51%
2021/03/24	0	0.00	1	91.00	90.80	-1	200	-0.50%
2021/03/23	0	0.00	3	91.27	91.10	-3	200	-1.50%
2021/03/19	0	0.00	3	91.33	91.40	-3	199	-1.51%
2021/03/17	0	0.00	2	91.70	93.00	-2	198	-1.01%
2021/03/04	0	0.00	1	90.70	91.10	-1	184	-0.54%
2021/03/03	0	0.00	2	92.45	92.40	-2	180	-1.11%
2021/03/02	0	0.00	5	92.42	92.00	-5	178	-2.80%
2021/02/26	0	0.00	4	90.55	90.90	-4	172	-2.32%
2021/02/25	2	91.60	1	90.60	90.70	1	170	0.59%
2021/02/23	1	89.20	0	0.00	88.40	1	153	0.65%
2021/02/17	0	0.00	3	87.07	87.30	-3	145	-2.06%
2021/02/05	0	0.00	2	84.75	86.00	-2	137	-1.45%
2021/02/04	0	0.00	3	84.20	84.30	-3	136	-2.20%
2021/02/02	0	0.00	2	82.80	82.80	-2	137	-1.45%
2021/01/29	0	0.00	1	83.20	82.40	-1	141	-0.71%
2021/01/27	1	83.10	1	83.60	83.30	0	138	0.00%
2021/01/26	0	0.00	3	83.63	83.70	-3	138	-2.16%
2021/01/25	9	84.18	0	0.00	84.30	9	138	6.51%
2021/01/20	1	82.90	3	82.77	82.00	-2	112	-1.78%
2021/01/19	2	84.35	0	0.00	83.80	2	109	1.82%
2021/01/18	1	84.20	0	0.00	84.40	1	107	0.93%
2021/01/15	5	85.64	0	0.00	84.90	5	109	4.58%
2021/01/13	1	84.90	0	0.00	85.20	1	109	0.91%
2021/01/08	2	85.05	1	85.10	84.80	1	107	0.93%
2021/01/06	0	0.00	4	84.05	84.50	-4	106	-3.77%
2020/12/28	3	84.83	0	0.00	84.50	3	102	2.93%
2020/12/23	1	84.80	0	0.00	84.60	1	100	1.00%
2020/12/18	7	88.79	1	89.90	87.20	6	100	5.95%
2020/12/17	1	85.40	0	0.00	85.50	1	94	1.06%
2020/12/16	2	85.25	0	0.00	85.50	2	93	2.13%
2020/12/15	0	0.00	1	84.50	85.90	-1	93	-1.07%
2020/12/14	1	86.00	0	0.00	86.20	1	93	1.06%
2020/12/07	2	84.90	0	0.00	84.90	2	88	2.26%
2020/12/04	3	85.10	0	0.00	85.50	3	87	3.45%
2020/12/03	2	84.70	0	0.00	84.30	2	85	2.34%
2020/12/02	4	84.08	0	0.00	84.40	4	88	4.53%
2020/12/01	10	83.42	0	0.00	83.80	10	94	10.56%
2020/11/30	7	82.73	0	0.00	82.60	7	99	7.06%
2020/11/26	3	82.83	35	82.55	82.60	-32	105	-30.47%
2020/11/25	4	84.23	0	0.00	82.90	4	104	3.83%
2020/11/24	12	83.88	0	0.00	83.80	12	105	11.33%
2020/11/23	15	83.04	0	0.00	83.00	15	105	14.28%
2020/11/20	13	82.19	0	0.00	82.30	13	104	12.50%
2020/11/19	10	82.08	0	0.00	82.10	10	103	9.66%
2020/11/18	15	81.67	0	0.00	81.60	15	104	14.40%
2020/11/17	9	81.21	0	0.00	81.30	9	104	8.64%
2020/11/16	8	80.78	0	0.00	80.70	8	109	7.31%
2020/11/13	1	80.70	0	0.00	80.50	1	109	0.91%
2020/11/12	2	80.50	0	0.00	80.50	2	113	1.77%
2020/11/11	2	79.95	6	80.05	80.30	-4	116	-3.43%
2020/11/09	2	79.50	0	0.00	79.20	2	116	1.72%
2020/11/06	9	79.74	0	0.00	79.60	9	114	7.85%
2020/11/05	1	80.50	0	0.00	80.40	1	117	0.85%
2020/11/02	1	79.70	0	0.00	79.80	1	131	0.76%
2020/10/30	10	80.18	0	0.00	79.90	10	133	7.49%
2020/10/28	2	80.40	0	0.00	80.70	2	135	1.48%
2020/10/27	1	80.60	0	0.00	80.90	1	135	0.74%
2020/10/26	0	0.00	4	80.80	80.90	-4	136	-2.94%
2020/10/23	4	80.40	2	80.40	81.00	2	137	1.46%
2020/10/22	1	80.50	2	80.40	80.50	-1	141	-0.71%
2020/10/21	4	81.20	0	0.00	81.30	4	151	2.65%
2020/10/16	1	80.80	0	0.00	81.20	1	157	0.64%
2020/10/14	1	81.10	0	0.00	81.30	1	162	0.62%
2020/10/12	5	81.20	1	81.30	81.40	4	166	2.40%
2020/10/08	1	80.20	0	0.00	81.10	1	165	0.60%
2020/10/07	1	81.00	0	0.00	81.50	1	166	0.60%
2020/10/06	5	80.94	0	0.00	81.20	5	168	2.96%
2020/10/05	0	0.00	2	79.80	80.50	-2	175	-1.14%
2020/09/30	2	80.00	0	0.00	79.90	2	183	1.09%
2020/09/29	3	80.00	1	80.80	80.20	2	195	1.02%
2020/09/28	0	0.00	12	79.98	79.80	-12	203	-5.89%
2020/09/25	2	79.85	11	79.96	80.00	-9	208	-4.31%
2020/09/24	1	80.20	34	80.27	80.50	-33	210	-15.70%
2020/09/23	0	0.00	17	81.31	81.50	-17	208	-8.14%
2020/09/22	0	0.00	10	81.96	82.00	-10	210	-4.75%
2020/09/21	1	83.00	2	82.70	82.90	-1	210	-0.47%
2020/09/18	5	82.82	0	0.00	83.00	5	211	2.37%
2020/09/17	3	82.83	0	0.00	82.60	3	211	1.42%
2020/09/16	6	83.52	0	0.00	83.40	6	210	2.85%
2020/09/15	6	83.55	0	0.00	83.50	6	213	2.81%
2020/09/14	9	83.08	0	0.00	83.20	9	214	4.19%
2020/09/11	0	0.00	4	83.83	83.50	-4	214	-1.86%
2020/09/10	5	83.64	1	84.30	83.50	4	214	1.87%
2020/09/09	0	0.00	1	83.40	83.50	-1	214	-0.47%
2020/09/08	0	0.00	1	84.00	84.30	-1	214	-0.47%
2020/09/07	6	86.28	19	85.66	84.30	-13	217	-5.98%
2020/09/04	27	85.76	4	87.35	87.10	23	216	10.62%
2020/09/03	22	85.02	2	83.90	85.70	20	212	9.42%
2020/09/02	13	83.51	0	0.00	83.30	13	208	6.22%
2020/09/01	0	0.00	27	83.87	83.60	-27	207	-13.02%
2020/08/28	1	84.90	6	84.22	85.20	-5	207	-2.40%
2020/08/27	6	83.45	0	0.00	83.60	6	210	2.84%
2020/08/26	0	0.00	4	83.80	83.40	-4	211	-1.89%
2020/08/24	24	82.73	2	82.70	82.60	22	214	10.26%
2020/08/21	25	83.22	6	82.57	83.50	19	214	8.86%
2020/08/20	11	80.94	73	82.18	81.00	-62	216	-28.61%
2020/08/19	0	0.00	10	85.13	84.30	-10	213	-4.68%
2020/08/18	4	86.28	3	87.63	85.90	1	217	0.46%
2020/08/17	4	84.05	11	86.39	87.60	-7	216	-3.24%
2020/08/14	0	0.00	9	83.99	84.10	-9	215	-4.18%
2020/08/13	2	84.00	25	84.15	83.90	-23	215	-10.66%
2020/08/12	0	0.00	16	84.21	84.00	-16	218	-7.33%
2020/08/11	4	84.40	12	86.33	85.00	-8	218	-3.67%
2020/08/10	1	87.80	8	87.11	86.50	-7	221	-3.17%
2020/08/07	0	0.00	17	87.59	87.90	-17	224	-7.57%
2020/08/06	10	89.89	5	88.86	88.70	5	221	2.25%
2020/08/05	11	89.18	0	0.00	89.40	11	220	4.98%
2020/08/03	2	88.30	0	0.00	88.10	2	226	0.88%
2020/07/31	0	0.00	10	88.69	88.50	-10	228	-4.38%
2020/07/30	0	0.00	5	88.10	88.00	-5	229	-2.18%
2020/07/28	3	87.67	4	89.60	87.70	-1	234	-0.43%
2020/07/27	7	89.20	1	90.30	89.70	6	232	2.58%
2020/07/24	0	0.00	6	87.70	87.60	-6	226	-2.65%
2020/07/21	7	86.59	1	87.90	87.90	6	228	2.63%
2020/07/20	4	85.30	9	85.88	86.60	-5	227	-2.20%
2020/07/17	2	87.55	0	0.00	86.20	2	229	0.87%
2020/07/16	5	86.86	0	0.00	87.40	5	233	2.14%
2020/07/15	0	0.00	5	86.52	86.00	-5	233	-2.14%
2020/07/14	1	86.30	9	86.28	86.50	-8	236	-3.38%
2020/07/13	0	0.00	26	86.38	86.80	-26	240	-10.81%
2020/07/10	0	0.00	28	86.37	86.10	-28	242	-11.57%
2020/07/09	0	0.00	3	87.07	87.40	-3	239	-1.25%
2020/07/08	2	92.40	0	0.00	92.00	2	232	0.86%
2020/07/07	39	91.51	13	91.23	91.20	26	226	11.48%
2020/07/06	8	91.04	2	90.20	91.00	6	222	2.70%
2020/07/03	2	91.10	4	91.30	91.40	-2	221	-0.90%
2020/07/02	4	91.25	7	91.14	91.20	-3	231	-1.30%
2020/07/01	9	90.57	1	91.40	91.40	8	236	3.38%
2020/06/30	4	89.80	0	0.00	89.80	4	237	1.68%
2020/06/24	2	90.90	8	90.58	90.10	-6	240	-2.49%
2020/06/23	2	90.60	0	0.00	90.80	2	250	0.80%
2020/06/22	4	90.75	0	0.00	90.50	4	255	1.56%
2020/06/19	12	90.31	0	0.00	90.20	12	263	4.56%
2020/06/18	8	89.26	1	88.60	89.80	7	266	2.62%
2020/06/17	1	88.30	1	88.10	88.30	0	269	0.00%
2020/06/16	8	88.01	1	87.80	88.30	7	279	2.51%
2020/06/10	2	90.75	1	91.00	90.50	1	320	0.31%
2020/06/09	2	90.10	0	0.00	89.60	2	326	0.61%
2020/06/08	4	90.43	0	0.00	90.30	4	334	1.20%
2020/06/05	12	90.89	0	0.00	90.80	12	334	3.59%
2020/06/04	8	91.15	0	0.00	90.60	8	336	2.37%
2020/06/03	3	90.47	0	0.00	90.40	3	339	0.88%
2020/06/02	17	89.74	0	0.00	89.30	17	340	4.99%
2020/06/01	6	88.42	0	0.00	89.10	6	341	1.76%
2020/05/29	4	87.95	0	0.00	88.10	4	340	1.17%
2020/05/28	10	89.17	0	0.00	87.80	10	341	2.93%
2020/05/27	12	89.05	0	0.00	89.30	12	344	3.49%
2020/05/26	8	88.81	0	0.00	88.60	8	342	2.34%
2020/05/25	18	88.24	0	0.00	88.90	18	339	5.30%
2020/05/22	5	87.30	0	0.00	86.40	5	336	1.49%
2020/05/21	17	87.89	0	0.00	88.10	17	334	5.08%
2020/05/20	2	87.20	0	0.00	86.70	2	332	0.60%
2020/05/19	8	86.93	0	0.00	87.60	8	331	2.41%
2020/05/18	6	85.10	0	0.00	85.20	6	328	1.83%
2020/05/15	8	84.33	0	0.00	85.70	8	328	2.44%
2020/05/14	6	86.43	0	0.00	85.50	6	322	1.86%
2020/05/13	2	87.30	0	0.00	87.90	2	317	0.63%
2020/05/12	10	88.43	0	0.00	88.70	10	316	3.15%
2020/05/11	10	88.48	0	0.00	88.50	10	315	3.17%
2020/05/08	9	86.53	0	0.00	86.80	9	311	2.89%
2020/05/07	11	85.86	0	0.00	86.00	11	311	3.54%
2020/05/06	24	85.19	0	0.00	85.00	24	311	7.71%
2020/05/05	23	84.97	0.2	84.80	84.60	22.8	314	7.25%
2020/05/04	4	84.25	0	0.00	83.70	4	314	1.27%
2020/04/30	6	85.37	0	0.00	85.20	6	313	1.92%
2020/04/29	11	84.65	0.2	84.90	85.20	10.8	313	3.44%
2020/04/28	8	83.29	0	0.00	83.60	8	313	2.55%
2020/04/27	5	81.76	1	82.40	82.40	4	318	1.25%
2020/04/22	2	78.50	0	0.00	80.20	2	314	0.64%
2020/04/21	1	78.90	1	80.40	78.90	0	313	0.00%
2020/04/20	3	80.63	13	80.75	81.80	-10	307	-3.25%
2020/04/17	11	81.15	7	80.70	80.50	4	306	1.30%
2020/04/16	1	79.30	17	79.69	79.00	-16	303	-5.27%
2020/04/15	5	77.62	7	77.93	77.80	-2	300	-0.67%
2020/04/14	3	77.00	6	77.03	77.20	-3	298	-1.01%
2020/04/13	1	76.10	3	76.07	76.00	-2	296	-0.67%
2020/04/10	0	0.00	10	75.42	76.00	-10	297	-3.36%
2020/04/09	0	0.00	10	74.62	74.60	-10	296	-3.37%
2020/04/08	1	73.90	12	74.18	74.80	-11	293	-3.74%
2020/04/07	0	0.00	19	72.51	72.50	-19	290	-6.55%
2020/04/06	1	70.40	0	0.00	71.20	1	280	0.36%
2020/04/01	0	0.00	16	70.75	71.30	-16	276	-5.78%
2020/03/31	2	69.40	9	69.46	69.70	-7	278	-2.52%
2020/03/30	0	0.00	7	68.56	69.60	-7	278	-2.52%
2020/03/27	1	70.70	3	71.03	69.40	-2	279	-0.72%
2020/03/26	8	69.24	20	69.15	69.50	-12	272	-4.40%
2020/03/25	5	69.34	27	69.78	68.60	-22	273	-8.04%
2020/03/24	12	66.56	15	66.81	67.20	-3	276	-1.09%
2020/03/23	0	0.00	13	62.98	63.20	-13	278	-4.67%
2020/03/20	16	65.28	2	65.25	64.90	14	282	4.96%
2020/03/19	15	62.11	2	62.95	61.30	13	281	4.61%
2020/03/18	8	71.19	47	70.44	68.10	-39	280	-13.91%
2020/03/17	35	71.70	41	71.48	71.50	-6	313	-1.91%
2020/03/16	10	74.68	54	74.60	74.10	-44	320	-13.71%
2020/03/13	9	74.00	44	74.07	74.50	-35	329	-10.61%
2020/03/12	9	79.61	46	80.19	79.20	-37	327	-11.31%
2020/03/11	0	0.00	4	83.68	83.70	-4	319	-1.25%
2020/03/10	3	84.67	29	83.58	85.70	-26	320	-8.10%
2020/03/09	2	84.90	6	85.00	84.80	-4	318	-1.26%
2020/03/06	37	87.24	2	86.50	87.10	35	314	11.14%
2020/03/05	14	85.76	2	85.70	86.70	12	310	3.86%
2020/03/04	4	84.90	1	84.80	85.20	3	311	0.96%
2020/03/03	13	85.85	2	85.20	85.30	11	311	3.54%
2020/03/02	4	84.70	5	83.96	84.00	-1	311	-0.32%
2020/02/27	0	0.00	25	85.27	84.50	-25	313	-7.98%
2020/02/26	1	85.50	10	85.15	85.10	-9	326	-2.75%
2020/02/25	0	0.00	2	85.60	86.00	-2	328	-0.61%
2020/02/24	0	0.00	10	86.26	86.20	-10	328	-3.04%
2020/02/21	0	0.00	14	86.24	86.90	-14	329	-4.26%
2020/02/20	0	0.00	6	86.73	86.90	-6	327	-1.83%
2020/02/18	9	87.20	11	86.59	87.20	-2	329	-0.61%
2020/02/17	4	87.55	1	87.30	87.30	3	329	0.91%
2020/02/14	4	87.63	2	88.10	88.30	2	329	0.61%
2020/02/13	8	87.19	0	0.00	86.90	8	334	2.39%
2020/02/12	7	86.86	6	86.23	86.60	1	337	0.30%
2020/02/11	4	86.05	8	85.78	86.30	-4	337	-1.18%
2020/02/10	0	0.00	11	84.24	85.90	-11	339	-3.24%
2020/02/07	2	85.30	19	85.02	86.00	-17	359	-4.73%
2020/02/06	22	86.08	10	85.89	86.50	12	363	3.30%
2020/02/05	2	83.80	6	84.58	85.50	-4	363	-1.10%
2020/02/04	0	0.00	20	85.05	85.30	-20	363	-5.50%
2020/02/03	5	81.74	5	82.40	85.00	0	364	0.00%
2020/01/31	7	84.01	13	83.75	84.30	-6	364	-1.65%
2020/01/30	34	83.19	16	83.89	83.00	18	363	4.95%
2020/01/20	1	90.20	1	90.70	90.70	0	360	0.00%
2020/01/17	0	0.00	2	90.50	90.30	-2	359	-0.56%
2020/01/16	4	90.30	2	90.45	90.50	2	361	0.55%
2020/01/15	7	91.49	2	91.50	90.20	5	362	1.38%
2020/01/14	1	91.30	2	90.95	91.20	-1	362	-0.28%
2020/01/13	6	90.00	0	0.00	91.30	6	365	1.64%
2020/01/10	2	89.75	12	90.15	90.00	-10	369	-2.71%
2020/01/09	10	89.85	12	89.01	89.50	-2	374	-0.53%
2020/01/08	2	89.05	17	89.15	88.70	-15	376	-3.98%
2020/01/07	0	0.00	8	89.19	89.50	-8	377	-2.12%
2020/01/06	0	0.00	22	89.60	90.00	-22	380	-5.78%
2020/01/03	0	0.00	41	90.41	90.50	-41	380	-10.78%
2020/01/02	0	0.00	18	91.47	91.30	-18	380	-4.73%
2019/12/31	13	90.67	2	90.60	90.60	11	403	2.72%
2019/12/30	7	91.41	0	0.00	91.00	7	403	1.73%
2019/12/27	0	0.00	5	92.28	92.00	-5	402	-1.24%
2019/12/26	11	92.65	0	0.00	92.70	11	400	2.75%
2019/12/25	1	91.20	2	91.25	91.50	-1	396	-0.25%
2019/12/24	7	91.14	3	91.17	90.90	4	397	1.01%
2019/12/23	14	90.66	2	90.50	90.50	12	397	3.02%
2019/12/20	9	91.80	25	91.68	91.00	-16	399	-4.00%
2019/12/19	25	93.42	21	93.27	93.30	4	399	1.00%
2019/12/18	11	92.69	16	92.65	92.00	-5	400	-1.25%
2019/12/17	4	91.28	33	91.99	92.50	-29	395	-7.34%
2019/12/16	38	92.35	11	92.72	92.60	27	390	6.91%
2019/12/13	20	93.57	37	92.44	91.00	-17	383	-4.44%
2019/12/12	19	92.17	95	91.32	92.00	-76	362	-20.95%
2019/12/11	0	0.00	16	87.48	88.30	-16	329	-4.86%
2019/12/10	31	85.00	19	85.96	86.30	12	327	3.66%
2019/12/09	9	83.77	10	83.34	84.00	-1	317	-0.31%
2019/12/06	4	84.00	4	83.73	83.50	0	312	0.00%
2019/12/05	10	84.60	0	0.00	84.40	10	312	3.20%
2019/12/04	2	84.05	7	83.93	83.80	-5	314	-1.59%
2019/12/03	3	83.93	8	84.30	84.90	-5	317	-1.57%
2019/12/02	0	0.00	10	83.51	84.60	-10	320	-3.12%
2019/11/29	3	84.17	0	0.00	84.70	3	320	0.94%
2019/11/28	0	0.00	2	84.15	84.10	-2	319	-0.63%
2019/11/27	0	0.00	4	83.75	84.00	-4	319	-1.25%
2019/11/26	0	0.00	13	83.88	83.30	-13	322	-4.03%
2019/11/25	0	0.00	67	84.90	84.10	-67	321	-20.85%
2019/11/22	5	81.08	6	82.40	82.60	-1	308	-0.32%
2019/11/21	0	0.00	14	80.49	80.40	-14	310	-4.51%
2019/11/20	0	0.00	9	80.61	81.00	-9	311	-2.89%
2019/11/19	0	0.00	6	80.73	80.60	-6	320	-1.87%
2019/11/18	0	0.00	6	80.95	80.70	-6	324	-1.85%
2019/11/15	1	80.90	7	81.20	81.50	-6	325	-1.84%
2019/11/14	0	0.00	12	80.83	80.50	-12	328	-3.65%
2019/11/13	6	81.30	1	81.40	81.10	5	332	1.50%
2019/11/12	0	0.00	22	81.16	81.60	-22	350	-6.27%
2019/11/11	0	0.00	32	81.61	81.40	-32	356	-8.97%
2019/11/08	1	83.30	15	82.81	83.30	-14	364	-3.84%
2019/11/07	1	82.60	19	82.05	81.80	-18	378	-4.75%
2019/11/06	4	81.63	91	81.56	82.00	-87	399	-21.75%
2019/11/05	4	83.30	27	84.09	83.30	-23	387	-5.94%
2019/11/04	7	84.61	66	84.92	85.10	-59	396	-14.89%
2019/11/01	3	84.00	16	83.89	84.00	-13	436	-2.98%
2019/10/31	1	83.80	21	83.67	84.00	-20	451	-4.43%
2019/10/30	1	84.10	68	83.73	83.60	-67	457	-14.64%
2019/10/29	1	83.90	75	83.83	83.60	-74	461	-16.03%
2019/10/28	0	0.00	17	84.14	84.00	-17	488	-3.48%
2019/10/25	4	85.48	7	86.14	85.40	-3	537	-0.56%
2019/10/24	6	86.23	8	86.09	86.10	-2	550	-0.36%
2019/10/23	9	86.42	7	86.39	86.10	2	556	0.36%
2019/10/22	2	86.05	2	86.05	86.10	0	560	0.00%
2019/10/21	0	0.00	35	86.19	86.10	-35	562	-6.23%
2019/10/18	6	85.67	20	86.30	86.50	-14	578	-2.42%
2019/10/17	16	85.11	22	85.27	85.50	-6	577	-1.04%
2019/10/16	25	84.36	16	84.20	83.90	9	579	1.55%
2019/10/15	2	84.65	29	84.62	84.30	-27	581	-4.64%
2019/10/14	43	84.97	22	84.83	85.00	21	595	3.52%
2019/10/09	18	84.27	12	84.22	83.80	6	611	0.98%
2019/10/08	26	83.75	14	83.79	83.60	12	621	1.93%
2019/10/07	14	84.27	138	84.21	83.90	-124	648	-19.12%	大賣/鉅額交易
2019/10/04	4	88.10	22	88.00	87.60	-18	683	-2.63%
2019/10/03	4	88.43	30	88.37	88.20	-26	694	-3.74%
2019/10/02	4	88.48	5	88.46	88.40	-1	728	-0.14%
2019/10/01	8	87.73	17	88.05	88.00	-9	739	-1.22%
2019/09/27	13	87.62	36	87.54	87.20	-23	744	-3.09%
2019/09/26	4	88.50	13	88.53	88.10	-9	747	-1.20%
2019/09/25	54	88.76	25	88.66	88.90	29	753	3.85%
2019/09/24	79	89.58	46	89.51	89.90	33	753	4.38%
2019/09/23	63	90.22	59	89.69	90.30	4	747	0.53%
2019/09/20	21	92.80	1	92.70	92.20	20	740	2.70%
2019/09/19	1	92.60	1	92.00	92.00	0	742	0.00%
2019/09/18	9	92.57	2	92.85	92.70	7	742	0.94%
2019/09/17	20	92.79	10	92.33	92.60	10	748	1.34%
2019/09/16	80	92.29	11	91.99	92.50	69	757	9.11%
2019/09/12	205	94.17	29	93.78	94.20	176	759	23.18%	大買/鉅額交易
2019/09/11	84	95.50	3	96.00	95.20	81	763	10.61%
2019/09/10	4	94.70	0	0.00	95.00	4	766	0.52%
2019/09/09	58	94.97	7	94.93	95.50	51	775	6.58%
2019/09/06	20	95.63	5	95.62	95.40	15	779	1.92%
2019/09/05	24	97.18	4	96.83	96.60	20	801	2.49%
2019/09/04	13	96.15	5	96.90	97.20	8	815	0.98%
2019/09/03	36	95.93	1	95.80	95.80	35	829	4.22%
2019/09/02	22	95.93	0	0.00	95.70	22	836	2.63%
2019/08/30	9	95.54	0	0.00	95.30	9	845	1.06%
2019/08/29	3	95.03	6	95.82	95.00	-3	853	-0.35%
2019/08/28	26	95.30	1	95.50	96.10	25	852	2.93%
2019/08/27	21	94.43	4	94.28	94.10	17	853	1.99%
2019/08/26	20	94.25	26	94.27	93.80	-6	855	-0.70%
2019/08/23	3	96.30	9	95.86	96.00	-6	865	-0.69%
2019/08/22	16	97.54	8	97.40	96.80	8	868	0.92%
2019/08/21	6	95.32	6	96.10	96.30	0	859	0.00%
2019/08/20	7	95.77	11	95.73	95.20	-4	857	-0.47%
2019/08/19	4	96.33	12	96.08	95.60	-8	858	-0.93%
2019/08/16	30	96.00	0	0.00	96.50	30	857	3.50%
2019/08/15	32	95.00	92	95.04	95.30	-60	855	-7.01%
2019/08/14	119	97.38	0	0.00	97.00	119	839	14.18%	大買/鉅額交易
2019/08/13	49	97.08	6	97.77	95.60	43	830	5.18%
2019/08/12	122	98.81	16	98.76	97.80	106	825	12.85%	大買/鉅額交易
2019/08/08	82	97.36	46	96.23	97.80	36	811	4.44%
2019/08/07	30	97.38	25	96.98	97.30	5	791	0.63%
2019/08/06	27	96.29	36	95.81	96.50	-9	786	-1.14%
2019/08/05	0	0.00	242	99.11	97.50	-242	777	-31.12%	大賣/鉅額交易
2019/08/02	84	97.13	2	96.55	98.00	82	736	11.13%
2019/08/01	4	97.50	41	98.54	97.30	-37	727	-5.09%
2019/07/31	9	97.01	21	97.57	97.80	-12	722	-1.66%
2019/07/30	36	99.46	109	97.99	97.80	-73	722	-10.10%	大賣/
2019/07/29	50	100.17	248	100.90	102.00	-198	702	-28.18%	大賣/鉅額交易
2019/07/26	26	95.18	4	95.35	95.70	22	653	3.37%
2019/07/25	22	94.41	6.7	94.16	94.20	15.3	646	2.37%
2019/07/24	13	93.68	10	93.90	93.70	3	650	0.46%
2019/07/23	13	92.82	3	92.30	92.70	10	655	1.52%
2019/07/22	54	92.52	121	93.37	92.40	-67	666	-10.05%	大賣/
2019/07/19	10	91.53	2	92.40	93.00	8	656	1.22%
2019/07/18	25	91.37	169	91.45	91.00	-144	655	-21.97%	大賣/鉅額交易
2019/07/17	19	93.29	2	93.00	92.70	17	653	2.60%
2019/07/16	50	93.46	13	93.18	93.10	37	660	5.60%
2019/07/15	6	95.48	61	95.37	95.00	-55	654	-8.40%
2019/07/12	2	94.60	23	94.37	95.10	-21	661	-3.18%
2019/07/11	3	94.97	65	95.31	95.20	-62	663	-9.34%
2019/07/10	32	94.74	215	94.37	94.50	-183	647	-28.28%	大賣/鉅額交易
2019/07/09	2	90.70	52	90.71	90.70	-50	596	-8.38%
2019/07/08	48	90.74	19	90.05	91.20	29	607	4.77%
2019/07/05	33	87.54	2	88.00	88.10	31	594	5.22%
2019/07/04	9	85.93	1	86.00	86.30	8	590	1.35%
2019/07/03	26	85.30	13	85.42	85.10	13	595	2.18%
2019/07/02	17	86.31	26	86.23	86.50	-9	598	-1.50%
2019/07/01	5	85.92	6	86.30	86.50	-1	596	-0.17%
2019/06/28	1	84.70	1	84.30	84.10	0	604	0.00%
2019/06/27	2	84.25	10	84.52	84.70	-8	623	-1.28%
2019/06/26	4	84.73	10	84.97	84.40	-6	622	-0.96%
2019/06/25	0	0.00	23	85.81	85.30	-23	630	-3.65%
2019/06/24	0	0.00	62	87.29	86.70	-62	647	-9.57%
2019/06/21	18	87.92	56	87.27	87.90	-38	644	-5.89%
2019/06/20	65	85.51	61	84.93	86.00	4	648	0.62%
2019/06/19	109	83.51	40	82.76	84.60	69	669	10.31%	大買/
2019/06/18	4	81.68	58	82.19	81.90	-54	669	-8.07%
2019/06/17	12	82.23	194	82.10	82.50	-182	695	-26.15%	大賣/鉅額交易
2019/06/14	1	83.30	85	83.51	83.30	-84	702	-11.96%
2019/06/13	1	84.20	106	84.28	84.00	-105	708	-14.82%	大賣/鉅額交易
2019/06/12	78	89.60	102	89.32	90.00	-24	698	-3.44%	大賣/
2019/06/11	5	89.20	24	89.53	88.70	-19	703	-2.70%
2019/06/10	5	87.74	63	87.34	87.80	-58	735	-7.88%
2019/06/06	60	86.26	92	86.58	86.80	-32	747	-4.28%
2019/06/05	39	87.55	57	87.06	87.50	-18	762	-2.36%
2019/06/04	7	87.53	48	87.23	86.60	-41	813	-5.04%
2019/06/03	1	87.00	36	86.56	86.50	-35	825	-4.24%
2019/05/31	7	87.37	89	87.19	87.20	-82	836	-9.81%
2019/05/30	6	86.73	266	86.82	87.00	-260	844	-30.81%	大賣/鉅額交易
2019/05/29	6	88.85	25	88.46	88.30	-19	865	-2.20%
2019/05/28	4	86.58	10	86.59	87.00	-6	895	-0.67%
2019/05/27	9	85.71	7	85.99	85.50	2	997	0.20%
2019/05/24	6	87.25	23	87.58	86.00	-17	1,035	-1.64%
2019/05/23	4	87.18	10	86.35	87.40	-6	1,060	-0.57%
2019/05/22	6	87.82	4	87.43	87.00	2	1,109	0.18%
2019/05/21	25	86.51	1	87.30	87.30	24	1,242	1.93%
2019/05/20	23	84.42	6	84.48	84.70	17	1,369	1.24%
2019/05/17	16	86.85	29	87.36	85.50	-13	1,384	-0.94%
2019/05/16	7	88.91	9	88.69	88.90	-2	1,383	-0.14%
2019/05/15	5	89.94	11	90.15	89.10	-6	1,384	-0.43%
2019/05/14	9	88.84	20	89.19	90.00	-11	1,394	-0.79%
2019/05/13	24	87.69	40	87.70	88.00	-16	1,394	-1.15%
2019/05/10	18	89.26	14	89.76	89.40	4	1,400	0.29%
2019/05/09	19	90.24	14	89.91	89.70	5	1,407	0.36%
2019/05/08	31	91.82	7	92.14	92.00	24	1,436	1.67%
2019/05/07	37	92.75	0	0.00	93.00	37	1,440	2.57%
2019/05/06	3	90.40	12	91.26	90.10	-9	1,445	-0.62%
2019/05/03	1	94.20	0	0.00	94.00	1	1,470	0.07%
2019/05/02	5	93.60	4	93.83	93.30	1	1,479	0.07%
2019/04/30	73	91.93	3	93.57	93.10	70	1,499	4.67%
2019/04/29	43	91.13	42.2	90.94	90.70	0.8	1,541	0.05%
2019/04/26	12	92.48	8	93.13	91.70	4	1,608	0.25%
2019/04/25	11	94.38	10	95.29	94.00	1	1,622	0.06%
2019/04/24	5	95.40	40	95.49	95.60	-35	1,677	-2.09%
2019/04/23	7	95.30	33	95.48	95.70	-26	1,683	-1.54%
2019/04/22	1	97.20	99	97.92	97.30	-98	1,680	-5.83%
2019/04/19	8	95.78	4	97.00	97.00	4	1,680	0.24%
2019/04/18	139	94.81	22	97.43	93.60	117	1,676	6.98%	大買/鉅額交易
2019/04/17	21	97.82	1	97.30	97.40	20	1,655	1.21%
2019/04/16	39	98.19	0	0.00	97.90	39	1,642	2.37%
2019/04/15	15	99.97	9	100.07	100.00	6	1,631	0.37%
2019/04/12	52	100.00	4	99.45	99.10	48	1,635	2.93%
2019/04/11	15	102.90	9	103.06	102.00	6	1,620	0.37%
2019/04/10	19	106.13	1	106.00	105.00	18	1,613	1.12%
2019/04/09	19	105.76	8	106.88	105.00	11	1,613	0.68%
2019/04/08	22	106.70	13	107.46	106.50	9	1,624	0.55%
2019/04/03	2	107.00	3	107.00	107.00	-1	1,621	-0.06%
2019/04/02	36	106.90	7	106.79	108.00	29	1,625	1.78%
2019/04/01	3	106.00	28	106.89	106.00	-25	1,653	-1.51%
2019/03/29	3	104.50	1	105.50	105.50	2	1,641	0.12%
2019/03/28	1	106.00	26	105.60	105.00	-25	1,658	-1.51%
2019/03/27	0	0.00	13	107.77	107.00	-13	1,676	-0.78%
2019/03/26	6	103.50	5	104.00	103.50	1	1,698	0.06%
2019/03/25	97	103.61	12	102.88	104.00	85	1,705	4.98%
2019/03/22	33	107.11	19	106.08	106.50	14	1,697	0.82%
2019/03/21	10	102.00	5	104.20	104.00	5	1,689	0.30%
2019/03/20	62	103.19	18	105.72	104.00	44	1,704	2.58%
2019/03/19	3	109.00	7	107.14	107.00	-4	1,700	-0.24%
2019/03/18	1	107.00	11	108.00	108.50	-10	1,694	-0.59%
2019/03/14	0	0.00	34	109.91	109.00	-34	1,668	-2.04%
2019/03/13	67	110.94	113	110.07	109.00	-46	1,650	-2.79%	大賣/
2019/03/12	30.2	107.54	36	107.67	106.00	-5.8	1,600	-0.36%
2019/03/11	0	0.00	170	106.90	106.00	-170	1,579	-10.76%	大賣/鉅額交易
2019/03/08	53	107.77	193	106.55	109.00	-140	1,555	-9.00%	大賣/鉅額交易
2019/03/07	62	102.17	11	103.86	103.00	51	1,496	3.41%
2019/03/06	5	104.90	66	105.49	104.50	-61	1,478	-4.13%
2019/03/05	0	0.00	37	103.92	104.00	-37	1,462	-2.53%
2019/03/04	18	103.83	67	103.78	105.00	-49	1,452	-3.37%
2019/02/27	108	106.69	18	106.81	108.00	90	1,417	6.35%	大買/
2019/02/26	82	110.73	200	111.52	106.50	-118	1,381	-8.54%	大賣/鉅額交易
2019/02/25	41	115.40	55	116.04	118.00	-14	1,278	-1.09%
2019/02/22	86	113.88	32	115.55	113.50	54	1,240	4.35%
2019/02/21	125	114.67	11	117.14	114.50	114	1,211	9.41%	大買/鉅額交易
2019/02/20	211	113.98	159	115.83	113.50	52	1,159	4.48%	大買/大賣/
2019/02/19	86	107.47	270	107.45	108.00	-184	1,025	-17.94%	大賣/鉅額交易
2019/02/18	70	97.44	36	97.08	98.50	34	896	3.79%
2019/02/15	17	95.21	34	95.40	94.60	-17	878	-1.94%
2019/02/14	21	96.25	38	96.09	96.30	-17	873	-1.95%
2019/02/13	28	96.54	37	96.64	96.00	-9	868	-1.04%
2019/02/12	10	95.36	15	95.19	95.30	-5	856	-0.58%
2019/02/11	7	95.07	39	94.76	95.40	-32	856	-3.74%
2019/01/30	53	94.93	5	94.56	94.00	48	848	5.66%
2019/01/29	15	96.03	41	96.11	94.90	-26	838	-3.10%
2019/01/28	4	92.50	8	93.35	93.80	-4	800	-0.50%
2019/01/25	18	93.87	17	93.80	92.80	1	794	0.13%
2019/01/24	116	93.09	1	90.50	94.50	115	782	14.70%	大買/鉅額交易
2019/01/23	19	88.98	0	0.00	89.30	19	750	2.53%
2019/01/22	59	87.57	0	0.00	87.30	59	739	7.98%
2019/01/21	111	89.53	28	88.06	88.20	83	715	11.60%	大買/
2019/01/18	190	97.96	190	98.92	93.50	0	664	0.00%	大買/大賣/
2019/01/17	63	97.00	1	97.30	98.50	62	590	10.50%
2019/01/16	141	97.12	1	95.50	95.00	140	564	24.81%	大買/鉅額交易
2019/01/15	9	94.40	3	93.80	93.90	6	501	1.20%
2019/01/14	12	93.88	1	94.20	93.80	11	491	2.24%
2019/01/11	18	94.99	3	93.67	93.70	15	488	3.07%
2019/01/10	36	93.31	1	92.80	94.60	35	476	7.34%
2019/01/09	25	92.12	1	91.80	92.70	24	470	5.10%
2019/01/08	2	92.00	1	92.50	92.00	1	465	0.21%
2019/01/07	0	0.00	7	93.46	93.20	-7	466	-1.50%
2019/01/04	43	90.83	5	88.42	93.50	38	465	8.17%
2019/01/03	20	92.04	0	0.00	90.60	20	461	4.34%
2019/01/02	14	94.65	1	94.80	93.50	13	453	2.87%
2018/12/28	13	93.28	1	92.70	93.00	12	440	2.72%
2018/12/27	13	93.94	1	93.60	93.00	12	433	2.77%
2018/12/26	14	90.83	1	90.20	90.50	13	412	3.15%
2018/12/25	16	91.06	3	91.33	90.50	13	406	3.20%
2018/12/24	106	93.11	28	93.41	92.00	78	396	19.67%	大買/
2018/12/21	78	92.79	12	92.57	90.50	66	347	18.99%
2018/12/20	99	93.49	23	93.43	92.80	76	326	23.26%
2018/12/19	88	91.30	114	91.93	93.10	-26	297	-8.75%	大賣/
2018/12/18	42	88.50	9	88.33	88.00	33	255	12.94%
2018/12/17	70	88.91	1	88.80	88.00	69	243	28.35%
2018/12/14	107	89.37	183	88.60	88.10	-76	238	-31.81%	大買/大賣/
2018/12/13	36	88.56	11	88.55	88.10	25	215	11.62%
2018/12/12	44	85.01	22	84.61	85.00	22	183	12.00%
2018/12/11	8	77.73	6	78.27	78.60	2	153	1.30%
2018/12/10	4	74.15	8	74.46	74.50	-4	143	-2.78%
2018/12/07	0	0.00	1	72.90	73.00	-1	141	-0.71%
2018/12/06	0	0.00	4	73.00	72.50	-4	143	-2.79%
2018/12/04	1	73.60	1	73.80	73.70	0	145	0.00%
2018/12/03	1	74.60	0	0.00	73.90	1	161	0.62%
2018/11/30	2	71.90	1	72.10	71.80	1	180	0.55%
2018/11/29	2	72.30	0	0.00	71.60	2	180	1.11%
2018/11/28	3	71.87	0	0.00	71.60	3	181	1.65%
2018/11/27	4	71.83	1	71.20	71.20	3	183	1.63%
2018/11/26	1	70.10	2	71.05	70.20	-1	182	-0.55%
2018/11/23	1	69.70	0	0.00	69.90	1	183	0.54%
2018/11/22	2	70.35	0	0.00	69.80	2	185	1.08%
2018/11/21	1	69.30	1	69.20	70.20	0	186	0.00%
2018/11/20	0	0.00	1	69.80	69.80	-1	186	-0.54%
2018/11/16	2	69.55	3	69.37	69.90	-1	189	-0.53%
2018/11/15	0	0.00	1	68.60	68.80	-1	188	-0.53%
2018/11/13	0	0.00	9	67.87	69.00	-9	189	-4.76%
2018/11/12	34	69.94	3	69.37	70.00	31	189	16.33%
2018/11/09	1	70.30	4	70.63	69.60	-3	192	-1.56%
2018/11/08	0	0.00	4	71.03	71.00	-4	190	-2.09%
2018/11/07	1	67.50	5	67.80	68.50	-4	187	-2.13%
2018/11/06	0	66.00	1	66.10	66.00	-1	188	-0.53%
2018/11/05	0	0.00	2	65.25	65.10	-2	188	-1.06%
2018/11/02	1	64.80	3	65.57	65.60	-2	194	-1.03%
2018/11/01	1	65.20	1	64.70	65.20	0	194	0.00%
2018/10/31	2	64.70	5	64.24	64.50	-3	194	-1.54%
2018/10/30	6	61.13	2	60.80	61.90	4	191	2.09%
2018/10/29	3	63.17	2	63.10	62.50	1	189	0.53%
2018/10/26	2	63.55	1	63.50	63.50	1	190	0.53%
2018/10/25	1	65.70	1	66.50	64.80	0	194	0.00%
2018/10/24	0	0.00	1	68.80	68.50	-1	193	-0.52%
2018/10/23	1	71.20	1	70.00	70.10	0	192	0.00%
2018/10/22	3	72.70	0	0.00	72.70	3	192	1.56%
2018/10/19	1	72.30	27	72.30	72.30	-26	196	-13.24%
2018/10/18	5	72.74	2	72.70	72.70	3	198	1.51%
2018/10/17	2	72.85	0	0.00	72.50	2	199	1.00%
2018/10/16	6	72.07	1	71.60	72.30	5	202	2.47%
2018/10/12	4	70.73	2	71.15	71.90	2	204	0.98%
2018/10/11	12	70.10	5	69.68	69.00	7	206	3.39%
2018/10/09	0	0.00	8	74.91	75.10	-8	199	-4.02%
2018/10/08	0	0.00	18	75.66	74.80	-18	200	-9.00%
2018/10/05	0	0.00	6	76.85	76.10	-6	198	-3.02%
2018/10/04	0	0.00	9	78.68	79.30	-9	197	-4.55%
2018/10/03	0	0.00	2	78.80	78.40	-2	197	-1.01%
2018/10/02	0	0.00	3	79.63	79.30	-3	198	-1.51%
2018/10/01	0	0.00	6	79.48	79.50	-6	199	-3.01%
2018/09/28	0	0.00	1	78.70	78.70	-1	200	-0.50%
2018/09/27	0	0.00	1	78.90	79.60	-1	200	-0.50%
2018/09/25	1	80.60	0	0.00	80.50	1	207	0.48%
2018/09/21	1	80.70	8	80.70	80.70	-7	210	-3.32%
2018/09/20	3	81.67	0	0.00	81.20	3	212	1.41%
2018/09/18	2	80.60	0	0.00	80.50	2	217	0.92%
2018/09/14	1	79.70	7	79.87	79.80	-6	232	-2.58%
2018/09/13	0	0.00	2	79.50	79.40	-2	238	-0.84%
2018/09/12	2	79.80	1	80.00	79.20	1	242	0.41%
2018/09/10	1	80.20	2	80.90	80.40	-1	241	-0.41%
2018/09/07	19	85.95	12	84.76	82.20	7	239	2.93%
2018/09/06	22	85.23	24	85.35	86.80	-2	225	-0.89%
2018/09/05	0	0.00	1	81.80	81.80	-1	207	-0.48%
2018/09/04	0	0.00	3	81.37	81.00	-3	210	-1.42%
2018/08/31	0	0.00	1	81.50	80.90	-1	213	-0.47%
2018/08/30	1	81.00	1	81.00	81.90	0	218	0.00%
2018/08/29	1	80.40	1	81.60	81.30	0	219	0.00%
2018/08/28	2	81.00	0	0.00	80.40	2	232	0.86%
2018/08/27	50	80.76	0	0.00	80.30	50	236	21.14%
2018/08/24	51	79.98	0	0.00	80.00	51	236	21.53%
2018/08/23	49	80.23	0	0.00	80.80	49	237	20.60%
2018/08/22	3.4	79.80	0.2	79.30	79.30	3.2	239	1.34%
2018/08/21	0	0.00	1	78.90	78.60	-1	249	-0.40%
2018/08/17	51	79.26	1	79.30	79.40	50	261	19.12%
2018/08/16	1	78.90	6	78.83	78.60	-5	268	-1.86%
2018/08/15	6	79.95	1	80.00	79.80	5	268	1.86%
2018/08/14	0	0.00	1	79.90	80.30	-1	269	-0.37%
2018/08/13	2	79.35	6	79.48	79.40	-4	272	-1.47%
2018/08/10	0	0.00	4	81.35	80.60	-4	272	-1.47%
2018/08/08	0	0.00	1	80.60	80.10	-1	306	-0.33%
2018/08/07	0	0.00	1	79.90	80.40	-1	315	-0.32%
2018/08/06	1	81.50	0	0.00	80.70	1	321	0.31%
2018/08/03	1	82.80	0	0.00	81.50	1	337	0.30%
2018/08/02	0	0.00	8	81.51	81.80	-8	340	-2.35%
2018/08/01	56	82.11	31	81.34	83.20	25	341	7.32%
2018/07/31	3	78.53	1	78.10	79.50	2	344	0.58%
2018/07/30	52	78.00	1	78.00	78.00	51	345	14.75%
2018/07/27	1	78.90	1	78.40	78.40	0	351	0.00%
2018/07/26	0	0.00	53	78.36	78.30	-53	361	-14.65%
2018/07/24	50	76.87	51	76.62	76.80	-1	368	-0.27%
2018/07/23	52	77.14	53	76.00	77.80	-1	373	-0.27%
2018/07/20	0	0.00	117	77.25	76.60	-117	377	-31.00%	大賣/鉅額交易
2018/07/19	0	0.00	2	78.75	78.10	-2	379	-0.53%
2018/07/18	0	0.00	7	79.17	78.40	-7	387	-1.80%
2018/07/17	0	0.00	7	78.87	78.40	-7	390	-1.79%
2018/07/16	0	0.00	2	78.40	79.00	-2	395	-0.51%
2018/07/13	1	78.50	3	78.23	78.20	-2	402	-0.50%
2018/07/12	0	0.00	2	77.65	77.50	-2	408	-0.49%
2018/07/11	5	77.74	1	76.50	77.30	4	430	0.94%
2018/07/10	0.1	84.30	1	76.40	77.00	-0.9	454	-0.20%
2018/07/09	0.5	83.30	1	76.80	76.70	-0.5	458	-0.12%
2018/07/06	1	74.80	0	0.00	75.80	1	468	0.21%
2018/07/05	0	0.00	2	76.40	75.50	-2	478	-0.42%
2018/07/04	8	75.83	3	76.40	77.50	5	493	1.01%
2018/07/03	5	78.14	8	77.10	76.80	-3	505	-0.59%
2018/07/02	1	80.40	3	79.80	79.00	-2	517	-0.39%
2018/06/29	1.2	81.65	7	79.94	80.90	-5.8	525	-1.11%
2018/06/28	0	0.00	10	80.14	79.60	-10	531	-1.88%
2018/06/27	12	82.42	14	81.32	80.20	-2	535	-0.37%
2018/06/26	3	81.30	0	0.00	82.30	3	537	0.56%
2018/06/25	5	93.30	4	92.50	92.00	1	536	0.19%
2018/06/22	8	91.55	4	91.60	92.50	4	543	0.74%
2018/06/21	12	91.99	2	91.75	92.50	10	556	1.80%
2018/06/20	10	89.97	1	90.10	90.00	9	570	1.58%
2018/06/19	11	90.25	7	90.24	90.00	4	595	0.67%
2018/06/15	0	0.00	2	90.90	91.30	-2	625	-0.32%
2018/06/14	3	91.43	17	91.45	91.50	-14	650	-2.15%
2018/06/13	1	91.60	2	92.20	91.50	-1	688	-0.15%
2018/06/12	1	93.10	6	92.57	93.00	-5	707	-0.71%
2018/06/11	2	92.90	5	91.54	92.70	-3	732	-0.41%
2018/06/08	2	91.40	3	91.17	90.90	-1	775	-0.13%
2018/06/07	6	91.75	23	91.78	91.30	-17	792	-2.15%
2018/06/06	1	93.40	1	93.00	93.00	0	844	0.00%
2018/06/05	24	93.19	19	93.11	92.10	5	897	0.56%
2018/06/04	26	91.47	5	92.72	93.00	21	894	2.35%
2018/06/01	1	90.60	1	90.30	90.20	0	901	0.00%
2018/05/31	0	0.00	1	89.50	89.50	-1	918	-0.11%
2018/05/30	0	0.00	2	90.25	89.90	-2	927	-0.22%
2018/05/29	5	91.20	43	92.84	90.50	-38	932	-4.07%
2018/05/28	2	90.00	12	90.76	92.00	-10	928	-1.08%
2018/05/25	0	0.00	8	91.48	91.00	-8	936	-0.85%
2018/05/24	0	0.00	10	93.01	93.70	-10	939	-1.06%
2018/05/23	0	0.00	1	90.30	89.70	-1	997	-0.10%
2018/05/22	1	89.70	0	0.00	89.50	1	1,035	0.10%
2018/05/21	31	90.73	2	89.45	89.90	29	1,054	2.75%
2018/05/18	2	89.80	2	88.75	89.70	0	1,079	0.00%
2018/05/17	0	0.00	15	90.66	90.10	-15	1,109	-1.35%
2018/05/16	14	93.04	29	92.19	93.20	-15	1,150	-1.30%
2018/05/15	1	86.10	6	87.73	88.40	-5	1,140	-0.44%
2018/05/14	0	0.00	5	86.16	85.80	-5	1,155	-0.43%
2018/05/11	123	86.23	7	85.91	85.30	116	1,166	9.94%	大買/鉅額交易
2018/05/10	1	83.20	54	83.11	82.90	-53	1,167	-4.54%
2018/05/09	2	83.40	2	83.85	83.10	0	1,184	0.00%
2018/05/08	51	85.26	6	85.22	84.80	45	1,211	3.72%
2018/05/07	50	84.07	1	83.90	83.20	49	1,215	4.03%
2018/05/04	2	83.70	20	82.91	82.80	-18	1,220	-1.47%
2018/05/03	6	83.50	22	83.77	84.20	-16	1,223	-1.31%
2018/05/02	2	82.20	67	81.39	82.20	-65	1,225	-5.31%
2018/04/30	2	81.00	15	80.14	81.00	-13	1,253	-1.04%
2018/04/27	5	78.20	2	78.70	79.20	3	1,263	0.24%
2018/04/26	7	77.96	7	79.86	77.40	0	1,293	0.00%
2018/04/25	1	80.00	15	79.70	80.00	-14	1,349	-1.04%
2018/04/24	0	0.00	12	80.76	78.80	-12	1,360	-0.88%
2018/04/23	1	82.00	19	83.62	81.50	-18	1,374	-1.31%
2018/04/20	1	84.00	14	84.51	84.20	-13	1,404	-0.93%
2018/04/19	17	84.92	62	84.46	83.90	-45	1,446	-3.11%
2018/04/18	49	85.91	3	85.77	85.40	46	1,495	3.08%
2018/04/17	23	86.00	2	86.85	85.20	21	1,578	1.33%
2018/04/16	5	91.14	3	94.20	89.40	2	1,658	0.12%
2018/04/13	1	94.40	2	95.10	94.30	-1	1,753	-0.06%
2018/04/12	7	92.69	35	92.63	92.90	-28	1,773	-1.58%
2018/04/11	2	94.30	0	0.00	93.70	2	1,798	0.11%
2018/04/10	1	93.50	13	94.84	95.50	-12	1,887	-0.64%
2018/04/09	10	97.18	5	95.26	96.00	5	1,960	0.25%
2018/04/03	16	98.80	2	99.80	98.00	14	1,994	0.70%
2018/04/02	15	100.80	11	101.32	100.50	4	1,986	0.20%
2018/03/30	1	99.80	4	99.83	99.80	-3	1,989	-0.15%
2018/03/29	3	100.57	2	100.50	99.70	1	2,002	0.05%
2018/03/28	8	100.00	12	99.91	99.70	-4	2,015	-0.20%
2018/03/27	3	101.50	42	101.47	101.50	-39	2,014	-1.94%
2018/03/26	0	0.00	48	99.93	99.90	-48	2,012	-2.38%
2018/03/23	21	102.43	8	103.38	101.50	13	2,017	0.64%
2018/03/22	11	102.00	2	106.50	102.00	9	2,011	0.45%
2018/03/21	99	106.34	20.9	108.79	106.00	78.1	1,995	3.91%
2018/03/20	31	107.56	36	108.63	109.50	-5	2,002	-0.25%
2018/03/19	41	106.46	1	107.50	104.00	40	2,072	1.93%
2018/03/16	1	102.00	20	101.12	103.00	-19	2,054	-0.92%
2018/03/15	154	100.28	6	100.38	100.50	148	2,064	7.17%	大買/鉅額交易
2018/03/14	3	98.87	107	100.59	98.40	-104	2,041	-5.09%	大賣/鉅額交易
2018/03/13	14	101.00	0	0.00	99.50	14	2,002	0.70%
2018/03/12	17	99.95	144	101.57	100.50	-127	1,989	-6.38%	大賣/鉅額交易
2018/03/09	147	95.83	0	0.00	95.90	147	1,939	7.58%	大買/鉅額交易
2018/03/07	51	90.59	0	0.00	91.00	51	1,892	2.69%
2018/03/06	12	91.08	0	0.00	92.30	12	1,896	0.63%
2018/03/05	0	0.00	1	88.80	88.20	-1	1,893	-0.05%
2018/03/02	12	89.76	2	89.90	90.30	10	1,902	0.53%
2018/03/01	12	90.01	1	89.70	89.60	11	1,927	0.57%
2018/02/27	1	89.50	15	91.29	89.10	-14	1,934	-0.72%
2018/02/26	174	89.89	7.7	89.93	90.40	166.3	1,944	8.56%	大買/鉅額交易
2018/02/23	0	0.00	25	93.20	89.80	-25	1,956	-1.28%
2018/02/22	14	87.59	22	89.63	93.20	-8	1,896	-0.42%
2018/02/21	17	87.87	11	87.59	88.20	6	1,869	0.32%
2018/02/12	377	85.29	112	85.64	83.50	265	1,852	14.30%	大買/大賣/鉅額交易
2018/02/09	79	84.26	54	84.75	86.70	25	1,834	1.36%
2018/02/08	16	87.56	25	87.70	88.00	-9	1,814	-0.50%
2018/02/07	328	83.02	16	84.04	83.10	312	1,773	17.59%	大買/鉅額交易
2018/02/06	95	79.91	51	81.11	80.60	44	1,771	2.48%
2018/02/05	68	82.00	6	81.98	83.60	62	1,787	3.47%
2018/02/02	44	81.20	4	79.83	81.80	40	1,812	2.21%
2018/02/01	3	82.33	0	0.00	80.00	3	1,820	0.16%
2018/01/31	54	82.22	0	0.00	80.60	54	1,800	3.00%
2018/01/30	8	86.59	33	85.55	84.00	-25	1,769	-1.41%
2018/01/29	20	87.20	0	0.00	88.20	20	1,761	1.14%
2018/01/26	5	86.68	0	0.00	85.50	5	1,753	0.29%
2018/01/25	3	88.10	2	89.00	87.70	1	1,743	0.06%
2018/01/24	0	0.00	3	89.33	88.50	-3	1,731	-0.17%
2018/01/23	4	88.25	0	0.00	87.50	4	1,696	0.24%
2018/01/22	0	0.00	91	89.66	88.40	-91	1,683	-5.41%
2018/01/19	37	88.13	3	89.77	90.00	34	1,650	2.06%
2018/01/18	39	86.44	0	0.00	85.00	39	1,589	2.45%
2018/01/17	1	85.20	8	87.54	87.00	-7	1,574	-0.44%
2018/01/16	30	86.73	2	86.15	85.80	28	1,549	1.81%
2018/01/15	36	90.04	1	87.20	85.00	35	1,517	2.31%
2018/01/12	9	88.43	5	88.34	89.10	4	1,472	0.27%
2018/01/11	68	85.23	5	86.18	84.10	63	1,418	4.44%
2018/01/10	42.8	83.60	39	82.93	81.00	3.8	1,331	0.29%
2018/01/09	113	81.54	80	79.33	83.10	33	1,228	2.69%	大買/
2018/01/08	48.9	76.83	19	77.57	75.60	29.9	1,111	2.69%
2018/01/05	45	79.69	9	81.69	79.00	36	1,087	3.31%
2018/01/04	42	81.90	46	82.29	80.30	-4	1,051	-0.38%
2018/01/03	29	78.09	6	77.03	79.00	23	954	2.41%
2018/01/02	29	72.89	1	73.50	71.90	28	867	3.23%