宏正 (6277)-新加坡商瑞銀券商分點個股進出

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

宏正

(6277)

可現股當沖

股價
80.6
漲跌
▲0.3
漲幅
+0.37%
成交量
86張
產業
上市電腦週邊類股
214人加入追蹤

立即追蹤
本地時間:13:35(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

宏正 (6277)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/04/18	4	80.25	0	0.00	80.60	4	109	3.65%
2024/04/17	3	80.20	0	0.00	80.30	3	109	2.75%
2024/04/16	1	80.60	0	0.00	80.00	1	109	0.91%
2024/04/15	4	80.80	0	0.00	80.60	4	106	3.77%
2024/04/12	2	80.70	0	0.00	80.70	2	105	1.89%
2024/04/10	0	0.00	1	81.80	81.60	-1	104	-0.95%
2024/04/09	1	81.50	0	0.00	81.80	1	105	0.95%
2024/04/08	0	0.00	1	81.60	81.50	-1	104	-0.95%
2024/04/03	8	81.90	1	81.60	82.00	7	104	6.76%
2024/04/02	12	82.19	1	82.60	82.10	11	104	10.53%
2024/04/01	15	81.92	8	82.30	82.40	7	103	6.74%
2024/03/29	4	81.28	0	0.00	81.50	4	100	3.99%
2024/03/28	5	81.04	10	81.61	81.40	-5	100	-4.98%
2024/03/26	0	0.00	8	80.35	80.40	-8	96	-8.30%
2024/03/21	0	0.00	1	79.60	79.60	-1	94	-1.05%
2024/03/18	0	0.00	8	79.88	79.80	-8	92	-8.61%
2024/03/15	0	0.00	5	80.00	80.00	-5	92	-5.38%
2024/03/14	1	80.00	0	0.00	80.00	1	92	1.09%
2024/03/13	30	79.94	0	0.00	80.00	30	92	32.43%
2024/03/08	0	0.00	2	79.75	79.70	-2	97	-2.04%
2024/03/01	3	80.00	1	80.50	80.00	2	97	2.05%
2024/02/29	0	0.00	20	80.07	80.10	-20	96	-20.72%
2024/02/27	2	80.20	0	0.00	80.20	2	95	2.08%
2024/02/26	1	80.10	0	0.00	80.10	1	95	1.05%
2024/02/19	0	0.00	4	79.75	79.60	-4	95	-4.21%
2024/02/16	0	0.00	4	79.78	79.50	-4	94	-4.21%
2024/01/29	0	0.00	3	79.60	79.60	-3	84	-3.57%
2024/01/22	0	0.00	3	79.70	79.70	-3	84	-3.56%
2024/01/17	7	79.64	1	79.60	79.40	6	83	7.19%
2024/01/16	1	79.90	0	0.00	79.90	1	79	1.26%
2024/01/15	1	80.00	0	0.00	80.00	1	79	1.26%
2024/01/09	4	80.08	0	0.00	80.10	4	92	4.32%
2023/12/29	1	80.10	1	80.20	80.30	0	97	0.00%
2023/12/28	2	80.00	3	79.93	80.00	-1	98	-1.02%
2023/12/27	0	0.00	2	80.05	80.00	-2	98	-2.03%
2023/12/26	0	0.00	15	80.03	80.20	-15	98	-15.19%
2023/12/25	0	0.00	17	79.90	79.90	-17	98	-17.18%
2023/12/22	0	0.00	22	80.12	80.00	-22	99	-22.18%
2023/12/20	2	80.25	0	0.00	80.20	2	98	2.02%
2023/12/08	0	0.00	3	80.00	80.00	-3	105	-2.85%
2023/12/07	5	79.70	0	0.00	79.90	5	107	4.66%
2023/12/06	0	0.00	1	81.00	81.20	-1	106	-0.94%
2023/12/04	2	81.25	4	81.33	81.40	-2	104	-1.91%
2023/12/01	0	0.00	10	81.30	81.30	-10	105	-9.51%
2023/11/28	1	80.90	0	0.00	80.80	1	107	0.93%
2023/11/27	0.1	82.00	0	0.00	80.90	0.1	106	0.08%
2023/11/22	1	80.70	1	80.60	81.00	0	108	0.00%
2023/11/21	3	80.97	22	80.59	80.50	-19	108	-17.51%
2023/11/20	1	80.40	5	80.70	80.70	-4	107	-3.71%
2023/11/17	0	0.00	6	80.40	80.40	-6	108	-5.55%
2023/11/15	0	0.00	1	80.40	80.50	-1	107	-0.93%
2023/11/14	0	0.00	7	80.11	80.20	-7	107	-6.54%
2023/11/13	0	0.00	2	79.80	79.60	-2	106	-1.87%
2023/11/10	0	0.00	1	80.10	80.10	-1	106	-0.94%
2023/11/09	0	0.00	1	80.40	80.30	-1	107	-0.93%
2023/11/08	2	80.25	2	80.20	80.50	0	112	0.00%
2023/11/07	0	0.00	1	80.60	80.20	-1	115	-0.87%
2023/11/06	0	0.00	4	80.35	80.30	-4	118	-3.38%
2023/11/03	1	80.20	6	80.20	80.60	-5	119	-4.19%
2023/11/01	0	0.00	1	79.80	79.80	-1	120	-0.83%
2023/10/31	1	79.70	49	79.60	79.50	-48	121	-39.50%
2023/10/30	0	0.00	14	80.00	79.90	-14	121	-11.50%
2023/10/27	0	0.00	4	80.13	80.10	-4	122	-3.27%
2023/10/26	0	0.00	10	80.17	80.10	-10	124	-8.00%
2023/10/25	0	0.00	18	80.67	80.50	-18	127	-14.16%
2023/10/24	0	0.00	4	79.75	79.80	-4	128	-3.11%
2023/10/23	3	79.90	22	79.76	79.70	-19	136	-13.95%
2023/10/20	3	79.73	34	79.69	79.60	-31	138	-22.35%
2023/10/19	1	80.10	59	80.00	80.00	-58	139	-41.69%
2023/10/18	22	78.67	25	80.22	78.30	-3	135	-2.21%
2023/10/17	54	81.88	9	81.59	81.60	45	129	34.83%
2023/10/16	2	81.50	0	0.00	81.60	2	131	1.53%
2023/10/13	2	81.70	9	81.67	81.80	-7	133	-5.24%
2023/10/12	11	82.22	11	81.88	82.40	0	133	0.00%
2023/10/11	24	81.79	22	81.74	82.20	2	134	1.49%
2023/10/06	23	80.93	19	80.68	81.30	4	133	3.00%
2023/10/05	3	81.13	3	81.07	81.20	0	131	0.00%
2023/10/04	6	81.00	5	80.96	81.00	1	133	0.75%
2023/10/03	7	81.37	6	81.42	81.30	1	136	0.73%
2023/10/02	9	81.43	9	81.32	81.70	0	141	0.00%
2023/09/28	6	81.07	5	80.92	81.30	1	141	0.71%
2023/09/27	10	81.01	9	81.13	80.80	1	142	0.70%
2023/09/26	4	80.80	0	0.00	80.80	4	142	2.80%
2023/09/25	0	0.00	1	80.80	80.70	-1	145	-0.69%
2023/09/22	2	80.65	1	80.80	80.70	1	145	0.69%
2023/09/21	0	0.00	16	80.63	80.60	-16	147	-10.82%
2023/09/20	0	0.00	9	81.00	80.90	-9	147	-6.11%
2023/09/19	0	0.00	4	81.13	81.00	-4	148	-2.70%
2023/09/18	0	0.00	3	81.07	81.00	-3	150	-2.00%
2023/09/15	1	80.70	0	0.00	80.60	1	152	0.66%
2023/09/14	0	0.00	6	80.90	80.60	-6	153	-3.92%
2023/09/13	0	0.00	22	80.49	80.30	-22	159	-13.82%
2023/09/12	0	0.00	15	80.58	80.60	-15	160	-9.34%
2023/09/11	2	81.10	32	80.91	80.90	-30	162	-18.47%
2023/09/08	0	0.00	1	81.40	81.30	-1	178	-0.56%
2023/09/07	0	0.00	1	81.40	81.20	-1	191	-0.52%
2023/09/06	0	0.00	16	81.49	81.30	-16	192	-8.31%
2023/09/05	0	0.00	11	81.61	81.50	-11	191	-5.74%
2023/09/04	0	0.00	5	81.66	81.70	-5	190	-2.63%
2023/09/01	1	82.00	1	82.00	81.80	0	190	0.00%
2023/08/30	0	0.00	1	81.90	81.70	-1	198	-0.50%
2023/08/29	3	81.50	1	81.70	81.50	2	203	0.98%
2023/08/25	5	81.84	20	81.75	81.50	-15	205	-7.30%
2023/08/24	2	81.80	7	81.73	81.70	-5	206	-2.42%
2023/08/23	1	81.70	7	81.61	81.60	-6	208	-2.88%
2023/08/22	0	0.00	1	82.20	82.10	-1	210	-0.48%
2023/08/21	1	82.00	1	81.90	82.00	0	210	0.00%
2023/08/18	2	81.90	1	82.50	81.70	1	211	0.47%
2023/08/17	1	81.20	1	81.60	82.00	0	212	0.00%
2023/08/16	0	0.00	1	81.20	81.20	-1	213	-0.47%
2023/08/15	0	0.00	1	81.90	81.50	-1	215	-0.46%
2023/08/14	0	0.00	30	81.57	81.20	-30	223	-13.43%
2023/08/11	1	82.60	4	82.83	82.30	-3	220	-1.36%
2023/08/10	0	0.00	4	83.20	83.00	-4	219	-1.82%
2023/08/09	3	83.80	10	83.84	83.70	-7	218	-3.21%
2023/08/07	3	84.57	1	84.50	84.80	2	217	0.92%
2023/08/04	2	84.50	0	0.00	84.20	2	218	0.92%
2023/08/02	0	0.00	24	84.58	84.30	-24	221	-10.84%
2023/08/01	0	0.00	2	84.90	85.00	-2	223	-0.90%
2023/07/31	1	85.50	0	0.00	85.00	1	224	0.44%
2023/07/28	2	85.20	23	85.17	85.20	-21	224	-9.37%
2023/07/27	0	0.00	1	85.90	85.60	-1	224	-0.45%
2023/07/26	4	87.90	6	87.98	87.90	-2	225	-0.89%
2023/07/25	12	87.55	1	87.50	87.40	11	220	4.99%
2023/07/24	2	87.10	1	87.20	87.40	1	218	0.46%
2023/07/20	2	86.70	2	86.80	86.60	0	219	0.00%
2023/07/19	1	86.30	2	86.75	86.30	-1	220	-0.45%
2023/07/18	2	87.20	5	87.56	86.90	-3	222	-1.35%
2023/07/17	1	87.50	0	0.00	88.20	1	222	0.45%
2023/07/14	2	87.55	2	87.95	87.60	0	228	0.00%
2023/07/13	1	87.60	2	87.70	87.40	-1	232	-0.43%
2023/07/12	2	86.40	5	86.84	86.70	-3	236	-1.27%
2023/07/11	9	86.17	6	86.60	86.50	3	239	1.25%
2023/07/10	23	86.01	37	86.05	85.80	-14	239	-5.84%
2023/07/07	39	86.78	31	86.64	86.80	8	238	3.35%
2023/07/06	8	89.05	2	88.90	88.30	6	238	2.52%
2023/07/05	3	89.57	9	89.59	89.20	-6	239	-2.50%
2023/07/04	4	89.03	37	88.72	89.20	-33	240	-13.72%
2023/07/03	4	89.15	5	89.24	89.20	-1	240	-0.42%
2023/06/30	0	0.00	5	87.54	88.20	-5	238	-2.10%
2023/06/29	0	0.00	2	87.45	87.10	-2	237	-0.84%
2023/06/28	3	87.40	5	87.62	87.60	-2	238	-0.84%
2023/06/27	2	87.05	4	87.33	87.20	-2	240	-0.83%
2023/06/26	11	87.29	4	87.80	87.80	7	241	2.90%
2023/06/21	1	88.00	3	88.93	88.40	-2	244	-0.82%
2023/06/20	24	88.85	8	88.81	88.60	16	246	6.50%
2023/06/19	17	90.02	13	89.78	89.90	4	256	1.56%
2023/06/16	5	89.62	3	89.23	89.90	2	254	0.79%
2023/06/15	4	89.00	10	89.24	89.50	-6	265	-2.26%
2023/06/14	29	89.87	9	89.74	89.30	20	339	5.89%
2023/06/13	27	87.78	145	87.42	87.80	-118	323	-36.49%	大賣/鉅額交易
2023/06/12	0	0.00	83	85.72	86.00	-83	311	-26.67%
2023/06/09	0	0.00	45	85.35	85.30	-45	310	-14.48%
2023/06/08	0	0.00	32	85.54	85.30	-32	312	-10.24%
2023/06/07	6	85.63	57	85.60	85.90	-51	316	-16.12%
2023/06/06	0	0.00	97	84.93	84.80	-97	319	-30.35%
2023/06/05	1	86.30	82	86.16	85.80	-81	318	-25.47%
2023/06/02	18	86.21	135	86.26	86.20	-117	318	-36.78%	大賣/鉅額交易
2023/06/01	5	84.94	59	85.10	85.30	-54	320	-16.83%
2023/05/31	0	0.00	25	85.54	85.60	-25	321	-7.77%
2023/05/30	3	85.53	2	85.85	85.50	1	323	0.31%
2023/05/29	9	85.02	3	85.87	85.60	6	324	1.85%
2023/05/26	2	84.85	86	84.65	84.60	-84	323	-25.95%
2023/05/25	0	0.00	23	85.17	85.00	-23	322	-7.14%
2023/05/24	0	0.00	6	85.18	85.30	-6	322	-1.86%
2023/05/23	1	84.90	20	84.88	85.00	-19	322	-5.89%
2023/05/22	1	85.00	1	85.00	85.00	0	322	0.00%
2023/05/19	0	0.00	8	85.14	84.70	-8	323	-2.47%
2023/05/18	0	0.00	21	86.35	86.00	-21	319	-6.57%
2023/05/17	0	0.00	36	85.62	85.60	-36	312	-11.54%
2023/05/16	0	0.00	10	85.26	85.30	-10	312	-3.20%
2023/05/15	6	84.45	2	84.50	85.20	4	315	1.27%
2023/05/12	0	0.00	2	84.65	84.80	-2	321	-0.62%
2023/05/11	5	84.54	6	84.77	84.50	-1	320	-0.31%
2023/05/10	4	84.33	0	0.00	85.00	4	320	1.25%
2023/05/09	6	85.42	7	85.33	84.90	-1	321	-0.31%
2023/05/08	2	85.70	2	85.55	85.40	0	320	0.00%
2023/05/05	0	0.00	7	85.71	85.70	-7	317	-2.20%
2023/05/04	3	86.27	1	86.50	86.60	2	316	0.63%
2023/05/03	0	0.00	1	86.60	86.60	-1	314	-0.32%
2023/05/02	5	86.58	5	86.66	86.60	0	313	0.00%
2023/04/28	12	85.69	3	85.97	85.80	9	311	2.89%
2023/04/27	5	84.00	1	84.10	84.70	4	308	1.30%
2023/04/26	5	83.74	0	0.00	83.80	5	307	1.63%
2023/04/25	5	83.56	21	83.76	83.60	-16	306	-5.23%
2023/04/24	0	0.00	3	85.07	84.80	-3	303	-0.99%
2023/04/21	16	84.23	7	84.06	84.30	9	302	2.98%
2023/04/20	0	0.00	8	85.41	85.20	-8	297	-2.68%
2023/04/19	11	87.30	1	87.10	86.60	10	295	3.39%
2023/04/18	10	86.51	2	86.75	86.60	8	288	2.77%
2023/04/17	0	0.00	1	86.10	85.90	-1	282	-0.35%
2023/04/14	6	85.22	5	85.06	85.30	1	276	0.36%
2023/04/13	0	0.00	3	84.43	84.20	-3	271	-1.10%
2023/04/12	5	84.60	5	84.82	85.00	0	269	0.00%
2023/04/11	14	85.25	2	85.20	85.10	12	266	4.51%
2023/04/10	20	84.31	3	84.57	84.50	17	261	6.51%
2023/04/07	2	83.80	8	83.70	84.00	-6	257	-2.33%
2023/04/06	1	83.20	1	83.60	83.60	0	255	0.00%
2023/03/31	0	0.00	1	83.00	82.90	-1	253	-0.39%
2023/03/30	5	82.82	1	82.90	83.10	4	252	1.58%
2023/03/29	6	82.37	2	82.65	82.30	4	252	1.59%
2023/03/28	1	83.30	6	83.52	83.00	-5	249	-2.00%
2023/03/27	46	84.02	4	84.10	83.90	42	247	17.00%
2023/03/24	9	84.04	17	83.92	83.50	-8	244	-3.28%
2023/03/23	2	85.00	7	84.56	84.90	-5	238	-2.09%
2023/03/22	22	84.14	18	83.92	85.20	4	234	1.70%
2023/03/21	14	82.79	8	83.01	83.00	6	221	2.71%
2023/03/20	55	81.20	13	81.63	81.80	42	217	19.31%
2023/03/17	673	78.70	3	82.50	78.70	670	200	333.80%	大買/鉅額交易
2023/03/16	32	82.14	28	81.96	82.50	4	122	3.26%
2023/03/15	49	82.77	16	82.63	82.70	33	120	27.49%
2023/03/14	16	81.70	0	0.00	82.40	16	119	13.43%
2023/03/13	15	81.69	12	81.50	82.50	3	116	2.57%
2023/03/10	16	82.96	0	0.00	82.90	16	113	14.10%
2023/03/09	35	83.22	62	83.26	82.60	-27	108	-24.93%
2023/03/08	7	83.69	2	83.70	84.00	5	103	4.85%
2023/03/07	1	84.30	2	83.75	84.20	-1	99	-1.00%
2023/03/06	0	0.00	5	83.80	84.00	-5	96	-5.18%
2023/03/03	0	0.00	15	82.43	82.30	-15	86	-17.26%
2023/03/02	1	81.80	6	81.43	82.20	-5	84	-5.89%
2023/03/01	1	82.20	0	0.00	81.60	1	82	1.22%
2023/02/24	10	81.33	4	81.25	81.50	6	78	7.60%
2023/02/23	0	0.00	6	81.08	81.10	-6	77	-7.73%
2023/02/22	0	0.00	1	80.30	81.10	-1	75	-1.32%
2023/02/21	1	80.90	7	80.81	80.70	-6	75	-7.99%
2023/02/20	1	81.20	2	81.10	80.90	-1	75	-1.32%
2023/02/17	2	81.00	1	81.00	80.90	1	75	1.33%
2023/02/16	2	81.10	11	81.18	81.30	-9	74	-12.01%
2023/02/15	2	80.70	13	80.71	80.70	-11	74	-14.68%
2023/02/14	4	81.05	3	80.83	80.80	1	73	1.36%
2023/02/13	4	80.50	2	80.60	81.20	2	70	2.83%
2023/02/10	6	79.65	3	79.53	79.70	3	64	4.63%
2023/02/09	2	78.55	0	0.00	78.70	2	57	3.46%
2023/02/08	2	78.55	8	78.45	78.70	-6	57	-10.50%
2023/02/07	2	78.30	3	78.13	78.30	-1	55	-1.80%
2023/02/06	2	78.15	0	0.00	78.30	2	53	3.77%
2023/02/03	2	77.75	4	77.80	77.70	-2	49	-4.01%
2023/02/02	2	78.05	0	0.00	78.10	2	48	4.09%
2023/02/01	0	0.00	4	77.85	77.80	-4	47	-8.50%
2023/01/31	0	0.00	3	77.57	77.90	-3	46	-6.47%
2023/01/30	2	77.70	15	77.66	77.50	-13	45	-28.85%
2023/01/17	1	77.50	5	77.52	77.50	-4	43	-9.22%
2023/01/16	1	77.60	4	77.53	77.30	-3	43	-6.94%
2023/01/13	1	77.40	0	0.00	77.30	1	42	2.33%
2023/01/12	1	77.40	8	77.43	77.20	-7	42	-16.39%
2023/01/11	1	77.70	0	0.00	77.70	1	41	2.38%
2023/01/10	2	77.70	1	77.80	77.60	1	41	2.41%
2023/01/09	0	0.00	11	77.90	77.80	-11	40	-27.22%
2022/12/16	0	0.00	5	76.82	76.80	-5	44	-11.36%
2022/12/15	0	0.00	1	77.40	77.30	-1	44	-2.27%
2022/12/14	0	0.00	11	77.08	77.30	-11	43	-25.10%
2022/12/13	1	76.80	13	76.96	76.80	-12	42	-28.14%
2022/12/12	0	0.00	1	77.10	77.00	-1	41	-2.42%
2022/12/09	0	0.00	7	77.17	77.20	-7	42	-16.52%
2022/12/06	2	77.00	8	77.69	76.90	-6	41	-14.39%
2022/12/05	0	0.00	8	77.85	78.20	-8	40	-19.67%
2022/12/02	0	0.00	1	77.70	77.70	-1	40	-2.49%
2022/11/25	0	0.00	1	77.20	77.20	-1	39	-2.53%
2022/11/22	1	76.80	0	0.00	77.50	1	39	2.52%
2022/11/21	0	0.00	3	76.73	76.70	-3	39	-7.63%
2022/11/18	0	0.00	3	76.60	76.60	-3	39	-7.59%
2022/11/17	1	77.00	3	77.03	77.00	-2	39	-5.07%
2022/11/16	0	0.00	19	78.55	78.30	-19	38	-49.35%
2022/11/15	10	78.87	0	0.00	78.90	10	36	27.56%
2022/11/14	0	0.00	18	78.75	78.80	-18	35	-50.78%
2022/11/11	0	0.00	2	78.60	78.60	-2	34	-5.87%
2022/11/09	0	0.00	2	78.00	78.10	-2	33	-5.95%
2022/11/08	0	0.00	3	76.90	77.40	-3	32	-9.11%
2022/11/07	0	0.00	3	76.83	76.90	-3	33	-8.99%
2022/11/04	0	0.00	1	76.60	76.90	-1	33	-3.02%
2022/11/01	0	0.00	1	75.80	75.80	-1	34	-2.91%
2022/10/27	0	0.00	1	76.00	76.00	-1	35	-2.82%
2022/10/24	0	0.00	2	75.60	75.70	-2	43	-4.58%
2022/10/21	0	0.00	1	75.60	75.60	-1	45	-2.20%
2022/10/20	0	0.00	2	75.40	75.40	-2	47	-4.22%
2022/10/19	0	0.00	1	75.90	76.00	-1	47	-2.09%
2022/10/18	0	0.00	3	75.70	75.70	-3	48	-6.19%
2022/10/17	0	0.00	2	75.35	75.80	-2	49	-4.07%
2022/10/14	0	0.00	3	75.63	75.70	-3	48	-6.13%
2022/10/12	0	0.00	2	75.85	75.70	-2	48	-4.15%
2022/10/11	0	0.00	1	75.70	76.00	-1	47	-2.08%
2022/10/07	0	0.00	1	76.50	76.50	-1	47	-2.09%
2022/10/05	0	0.00	1	76.10	76.30	-1	48	-2.08%
2022/10/04	0	0.00	1	76.20	76.50	-1	48	-2.06%
2022/09/30	0	0.00	1	75.70	76.00	-1	48	-2.07%
2022/09/21	0	0.00	1	78.20	78.10	-1	48	-2.07%
2022/09/16	6	78.70	0	0.00	78.70	6	48	12.25%
2022/09/15	0	0.00	1	78.30	78.30	-1	48	-2.08%
2022/09/14	0	0.00	1	78.40	78.40	-1	47	-2.11%
2022/09/12	0	0.00	1	78.30	78.30	-1	48	-2.07%
2022/09/08	0	0.00	1	77.90	77.90	-1	49	-2.04%
2022/09/05	0	0.00	1	78.20	78.20	-1	50	-1.98%
2022/09/02	0	0.00	1	78.00	78.00	-1	51	-1.95%
2022/09/01	0	0.00	1	77.80	78.00	-1	51	-1.96%
2022/08/29	0	0.00	1	77.70	77.60	-1	50	-1.97%
2022/08/26	0	0.00	1	78.30	78.30	-1	50	-1.98%
2022/08/25	0	0.00	1	77.80	77.60	-1	49	-2.01%
2022/08/23	0	0.00	1	77.70	77.40	-1	50	-2.00%
2022/08/22	2	78.40	0	0.00	78.40	2	49	4.01%
2022/08/19	0	0.00	1	78.30	78.10	-1	50	-2.00%
2022/08/18	0	0.00	1	77.80	77.90	-1	49	-2.00%
2022/08/16	1	77.30	0	0.00	77.30	1	49	2.01%
2022/08/12	0	0.00	1	77.00	77.20	-1	50	-2.00%
2022/08/11	0	0.00	1	76.80	76.80	-1	50	-1.99%
2022/08/04	0	0.00	1	74.80	74.90	-1	58	-1.71%
2022/08/02	0	0.00	2	75.00	74.60	-2	59	-3.36%
2022/08/01	0	0.00	1	75.30	75.30	-1	59	-1.69%
2022/07/29	1	74.80	0	0.00	74.40	1	56	1.77%
2022/07/28	0	0.00	1	77.20	77.30	-1	51	-1.93%
2022/06/30	0	0.00	1	76.70	76.60	-1	53	-1.85%
2022/06/27	0	0.00	1	78.10	78.20	-1	56	-1.78%
2022/06/24	1	77.50	1	78.10	78.30	0	56	0.00%
2022/06/21	0	0.00	2	77.85	78.20	-2	57	-3.45%
2022/06/20	0	0.00	1	77.50	77.10	-1	58	-1.72%
2022/06/16	0	0.00	2	77.35	77.30	-2	57	-3.45%
2022/06/15	4.7	78.44	2	77.75	78.10	2.7	59	4.50%
2022/06/14	0	0.00	2	77.85	77.80	-2	59	-3.36%
2022/06/13	0	0.00	2	78.20	78.10	-2	60	-3.32%
2022/06/10	0	0.00	1	79.20	79.20	-1	60	-1.65%
2022/06/09	0	0.00	2	79.10	79.10	-2	61	-3.26%
2022/06/08	0	0.00	2	78.95	78.70	-2	61	-3.23%
2022/06/07	0	0.00	3	78.70	78.60	-3	62	-4.80%
2022/06/06	0	0.00	1	78.40	78.50	-1	63	-1.57%
2022/06/01	0	0.00	1	78.50	78.60	-1	68	-1.47%
2022/05/27	0	0.00	1	78.60	78.70	-1	70	-1.43%
2022/05/23	0	0.00	1	78.00	78.20	-1	75	-1.33%
2022/05/20	0	0.00	1	77.40	77.40	-1	76	-1.30%
2022/05/19	0	0.00	1	76.80	76.90	-1	77	-1.30%
2022/05/17	0	0.00	1	76.50	76.80	-1	76	-1.31%
2022/05/16	1	78.60	0	0.00	77.40	1	73	1.35%
2022/05/13	1	79.30	0	0.00	79.00	1	72	1.37%
2022/05/12	0	0.00	1	79.60	79.50	-1	73	-1.36%
2022/05/10	0	0.00	6	80.03	80.10	-6	74	-8.04%
2022/05/09	0	0.00	1	80.30	80.30	-1	74	-1.34%
2022/05/05	0	0.00	1	80.80	81.20	-1	75	-1.32%
2022/05/04	0	0.00	1	80.70	80.90	-1	76	-1.31%
2022/04/27	1	80.70	2	80.65	80.80	-1	77	-1.28%
2022/04/19	1	81.80	0	0.00	81.90	1	78	1.28%
2022/04/12	0	0.00	2	80.75	80.70	-2	78	-2.54%
2022/04/11	0	0.00	3	80.80	80.70	-3	78	-3.80%
2022/04/08	0	0.00	3	81.13	81.00	-3	78	-3.82%
2022/04/07	0	0.00	2	81.30	81.30	-2	78	-2.55%
2022/04/06	0	0.00	18	81.27	81.20	-18	78	-22.84%
2022/04/01	0	0.00	17	81.75	81.40	-17	78	-21.54%
2022/03/31	0	0.00	4	81.90	82.00	-4	78	-5.11%
2022/03/30	0	0.00	20	81.72	81.90	-20	78	-25.54%
2022/03/29	0	0.00	19	81.03	81.00	-19	77	-24.47%
2022/03/28	0	0.00	24	80.88	80.80	-24	77	-30.89%
2022/03/25	0	0.00	25	80.96	80.80	-25	76	-32.48%
2022/03/24	0	0.00	21	81.27	81.20	-21	76	-27.32%
2022/03/23	0	0.00	19	81.27	81.20	-19	78	-24.35%
2022/03/22	0	0.00	3	81.53	81.70	-3	78	-3.81%
2022/03/21	2	81.80	22	81.69	81.60	-20	79	-25.28%
2022/03/18	0	0.00	22	81.75	82.70	-22	78	-27.93%
2022/03/17	0	0.00	24	81.30	81.20	-24	77	-31.07%
2022/03/16	0	0.00	27	80.66	80.70	-27	77	-34.91%
2022/03/15	0	0.00	29	80.79	80.60	-29	76	-37.84%
2022/03/14	0	0.00	24	81.17	81.10	-24	77	-30.96%
2022/03/11	3	81.00	7	81.00	81.20	-4	77	-5.17%
2022/03/10	1	80.90	16	80.99	81.20	-15	77	-19.31%
2022/03/09	1	80.30	27	80.38	80.30	-26	77	-33.43%
2022/03/08	0	0.00	25	80.28	80.00	-25	77	-32.27%
2022/03/07	0	0.00	25	80.74	80.70	-25	77	-32.40%
2022/03/04	0	0.00	8	81.20	81.40	-8	98	-8.12%
2022/03/03	0	0.00	6	81.07	81.20	-6	100	-5.97%
2022/03/02	0	0.00	28	81.09	81.00	-28	102	-27.29%
2022/03/01	0	0.00	10	81.05	81.10	-10	102	-9.74%
2022/02/25	0	0.00	13	81.00	80.90	-13	103	-12.52%
2022/02/24	0	0.00	24	81.19	81.00	-24	103	-23.27%
2022/02/23	0	0.00	8	81.28	81.40	-8	100	-7.93%
2022/02/22	0	0.00	16	81.18	81.20	-16	101	-15.79%
2022/02/21	0	0.00	15	81.37	81.40	-15	100	-14.93%
2022/02/18	0	0.00	6	81.43	81.60	-6	101	-5.89%
2022/02/17	0	0.00	20	81.23	81.20	-20	102	-19.48%
2022/02/16	0	0.00	25	81.31	81.20	-25	104	-23.94%
2022/02/15	1	81.10	49	81.14	81.00	-48	105	-45.71%
2022/02/14	0	0.00	66	81.14	81.00	-66	105	-62.85%
2022/02/11	1	81.60	43	81.50	81.40	-42	103	-40.65%
2022/02/10	0	0.00	43	81.59	81.50	-43	104	-41.16%
2022/02/09	0	0.00	41	81.78	81.70	-41	105	-38.84%
2022/02/08	0	0.00	39	81.56	81.60	-39	105	-36.90%
2022/02/07	0	0.00	39	81.59	81.50	-39	105	-37.13%
2022/01/10	0	0.00	3	81.70	82.10	-3	103	-2.90%
2022/01/07	0	0.00	4	81.85	81.60	-4	102	-3.89%
2022/01/06	0	0.00	2	81.80	81.70	-2	102	-1.96%
2022/01/05	0	0.00	3	81.83	81.90	-3	102	-2.93%
2022/01/04	0	0.00	3	81.70	82.00	-3	102	-2.92%
2022/01/03	0	0.00	2	81.60	81.70	-2	102	-1.95%
2021/12/30	0	0.00	5	81.64	81.70	-5	103	-4.84%
2021/12/28	0	0.00	1	81.70	81.60	-1	102	-0.97%
2021/12/24	0	0.00	1	81.20	81.30	-1	103	-0.97%
2021/12/16	0	0.00	4	81.20	81.30	-4	101	-3.95%
2021/12/15	0	0.00	8	81.26	81.30	-8	100	-7.94%
2021/12/14	0	0.00	7	81.43	81.20	-7	100	-6.95%
2021/12/13	0	0.00	7	81.81	81.60	-7	99	-7.00%
2021/12/08	0	0.00	5	81.88	82.10	-5	98	-5.09%
2021/12/07	0	0.00	4	81.45	81.40	-4	96	-4.16%
2021/12/06	0	0.00	2	81.65	81.80	-2	96	-2.08%
2021/12/03	0	0.00	2	81.35	81.50	-2	95	-2.09%
2021/12/02	0	0.00	23	81.26	81.10	-23	95	-24.03%
2021/12/01	0	0.00	26	81.62	81.90	-26	94	-27.39%
2021/11/30	318	80.50	169.7	80.53	80.50	148.3	93	159.15%	大買/大賣/鉅額交易
2021/11/29	0	0.00	13	80.92	81.20	-13	70	-18.53%
2021/11/26	0	0.00	7	81.81	81.60	-7	68	-10.15%
2021/11/25	0	0.00	11	82.03	82.00	-11	66	-16.43%
2021/11/24	0	0.00	7	81.79	82.20	-7	66	-10.48%
2021/11/23	0	0.00	20	81.90	82.00	-20	65	-30.38%
2021/11/22	0	0.00	16	82.08	82.00	-16	65	-24.57%
2021/11/19	0	0.00	1	81.90	82.00	-1	64	-1.54%
2021/11/18	0	0.00	9	81.88	81.90	-9	64	-13.99%
2021/11/17	0	0.00	14	81.94	81.90	-14	63	-22.05%
2021/11/16	0	0.00	15	81.94	82.00	-15	62	-23.84%
2021/11/15	0	0.00	7	82.06	81.90	-7	63	-10.99%
2021/11/12	0	0.00	11	82.27	82.20	-11	62	-17.69%
2021/10/21	1	85.80	0	0.00	85.80	1	62	1.59%
2021/10/18	0	0.00	3	82.90	82.90	-3	65	-4.61%
2021/10/15	1	82.80	0	0.00	82.80	1	69	1.45%
2021/10/08	6	83.42	0	0.00	83.40	6	75	7.98%
2021/08/23	1	82.20	0	0.00	82.20	1	92	1.08%
2021/08/04	7	84.13	0	0.00	84.20	7	110	6.31%
2021/08/03	6	83.83	0	0.00	84.00	6	116	5.16%
2021/07/30	21	83.51	0	0.00	83.50	21	120	17.37%
2021/07/29	11	83.19	0	0.00	83.40	11	123	8.93%
2021/07/28	0	0.00	26	82.58	83.30	-26	124	-20.90%
2021/07/27	28	83.52	0	0.00	83.50	28	128	21.82%
2021/07/20	1	85.50	0	0.00	85.30	1	130	0.77%
2021/07/19	0	0.00	3	85.63	85.80	-3	129	-2.32%
2021/07/16	1	86.10	0	0.00	86.00	1	130	0.76%
2021/07/12	0	0.00	3	85.83	85.80	-3	134	-2.23%
2021/07/09	2	85.80	0	0.00	85.80	2	135	1.47%
2021/07/08	0	0.00	6	85.80	85.90	-6	141	-4.25%
2021/07/07	2	85.05	0	0.00	85.10	2	145	1.37%
2021/07/06	2	84.70	4	84.65	84.60	-2	157	-1.27%
2021/07/05	1	84.90	0	0.00	84.80	1	164	0.61%
2021/06/30	0	0.00	2	84.50	84.80	-2	169	-1.18%
2021/06/25	0	0.00	1	84.80	84.50	-1	175	-0.57%
2021/06/23	0	0.00	1	84.50	84.50	-1	178	-0.56%
2021/06/21	0	0.00	2	84.35	84.50	-2	180	-1.11%
2021/06/16	0	0.00	4	85.80	85.80	-4	184	-2.17%
2021/06/15	5	85.82	0	0.00	85.80	5	187	2.67%
2021/06/11	3	85.23	0	0.00	85.30	3	194	1.54%
2021/06/10	2	85.00	0	0.00	85.00	2	195	1.03%
2021/06/09	1	84.40	3	84.30	84.30	-2	197	-1.01%
2021/06/07	12	84.28	0	0.00	84.50	12	206	5.81%
2021/06/03	9	85.00	0	0.00	85.10	9	212	4.23%
2021/06/02	18	84.57	0	0.00	84.60	18	215	8.34%
2021/06/01	23	83.85	0	0.00	83.90	23	216	10.65%
2021/05/31	21	83.56	0	0.00	83.40	21	217	9.66%
2021/05/28	24	83.71	0	0.00	83.30	24	217	11.02%
2021/05/27	36	83.18	22	83.10	83.10	14	219	6.38%
2021/05/26	9	83.49	0	0.00	83.20	9	224	4.02%
2021/05/25	1	83.70	0	0.00	82.70	1	227	0.44%
2021/05/21	16	82.85	6	82.83	82.80	10	231	4.31%
2021/05/20	17	82.48	3	82.33	82.50	14	237	5.90%
2021/05/19	24	82.68	6	82.65	82.40	18	240	7.47%
2021/05/18	31	82.87	2	83.10	82.80	29	245	11.80%
2021/05/17	66	81.92	9	81.81	81.80	57	249	22.86%
2021/05/14	29	83.45	0	0.00	83.10	29	246	11.76%
2021/05/13	18	83.04	15	82.86	82.80	3	245	1.22%
2021/05/12	1	84.20	18	82.62	82.50	-17	242	-7.02%
2021/05/11	0	0.00	2	84.95	84.50	-2	234	-0.85%
2021/05/10	0	0.00	2	85.90	85.80	-2	229	-0.87%
2021/05/07	0	0.00	11	86.10	86.00	-11	229	-4.79%
2021/05/06	0	0.00	2	86.25	86.10	-2	226	-0.88%
2021/05/04	0	0.00	3	86.17	86.10	-3	224	-1.34%
2021/05/03	21	88.43	2	88.25	87.80	19	218	8.68%
2021/04/29	5	89.12	3	89.20	88.50	2	216	0.93%
2021/04/28	1	88.60	0	0.00	88.70	1	214	0.47%
2021/04/27	5	89.14	0	0.00	89.20	5	216	2.31%
2021/04/26	2	89.30	0	0.00	89.30	2	214	0.93%
2021/04/23	1	88.70	1	88.40	88.70	0	212	0.00%
2021/04/22	3	88.93	17	88.96	88.60	-14	212	-6.58%
2021/04/21	0	0.00	1	89.10	89.50	-1	211	-0.47%
2021/04/15	1	89.00	0	0.00	88.90	1	209	0.48%
2021/04/14	0	0.00	12	88.67	88.70	-12	209	-5.74%
2021/04/12	1	92.00	0	0.00	91.30	1	200	0.50%
2021/04/09	9	89.31	0	0.00	89.80	9	189	4.75%
2021/04/08	8	88.64	0	0.00	88.60	8	181	4.40%
2021/04/06	0	0.00	6	89.00	88.90	-6	178	-3.36%
2021/03/30	7	88.17	11	88.04	88.30	-4	170	-2.34%
2021/03/17	0	0.00	24	88.05	88.50	-24	172	-13.92%
2021/03/16	0	0.00	2	87.45	87.60	-2	166	-1.20%
2021/03/12	0	0.00	2	86.95	87.00	-2	165	-1.21%
2021/03/11	0	0.00	6	86.93	87.10	-6	163	-3.67%
2021/03/09	0	0.00	8	88.46	88.40	-8	155	-5.14%
2021/03/08	0	0.00	2	88.75	89.10	-2	153	-1.30%
2021/03/05	0	0.00	2	88.00	88.00	-2	150	-1.33%
2021/03/04	0	0.00	1	87.90	88.20	-1	151	-0.66%
2021/03/02	0	0.00	5	87.92	87.30	-5	150	-3.32%
2021/02/25	0	0.00	10	89.48	89.50	-10	144	-6.92%
2021/02/24	0	0.00	1	88.50	88.90	-1	142	-0.70%
2021/02/22	0	0.00	16	88.74	88.90	-16	140	-11.40%
2021/02/01	0	0.00	4	83.30	83.30	-4	138	-2.88%
2021/01/29	0	0.00	3	84.00	84.00	-3	138	-2.16%
2021/01/28	2	84.10	0	0.00	84.30	2	138	1.44%
2020/12/29	0	0.00	2	84.20	84.20	-2	161	-1.23%
2020/12/22	0	0.00	5	83.60	83.30	-5	167	-2.99%
2020/12/21	6	83.77	2	83.30	83.80	4	171	2.33%
2020/12/18	0	0.00	4	84.23	83.20	-4	173	-2.30%
2020/12/17	1	84.40	0	0.00	84.10	1	174	0.57%
2020/12/16	0	0.00	5	84.08	84.00	-5	175	-2.85%
2020/12/15	0	0.00	4	84.93	83.90	-4	175	-2.28%
2020/12/14	0	0.00	1	84.90	85.10	-1	174	-0.57%
2020/12/11	0	0.00	3	84.20	83.60	-3	171	-1.75%
2020/12/10	0	0.00	3	83.97	84.00	-3	171	-1.75%
2020/12/09	0	0.00	3	83.37	83.50	-3	171	-1.75%
2020/12/08	0	0.00	12	82.84	83.00	-12	171	-6.98%
2020/12/07	0	0.00	4	83.23	83.00	-4	172	-2.32%
2020/12/04	0	0.00	14	83.36	83.50	-14	172	-8.13%
2020/12/03	0	0.00	3	83.40	83.50	-3	172	-1.74%
2020/12/02	0	0.00	6	83.48	83.60	-6	172	-3.49%
2020/12/01	0	0.00	7	83.43	83.60	-7	173	-4.05%
2020/11/30	2	83.20	9	83.54	83.20	-7	173	-4.04%
2020/11/27	0	0.00	6	83.33	83.80	-6	172	-3.48%
2020/11/26	0	0.00	5	82.96	83.20	-5	173	-2.88%
2020/11/25	0	0.00	1	83.20	83.00	-1	174	-0.57%
2020/11/24	0	0.00	1	82.80	82.80	-1	174	-0.57%
2020/11/20	0	0.00	2	83.10	82.80	-2	177	-1.12%
2020/11/18	1	85.30	1	85.20	84.90	0	179	0.00%
2020/11/17	3	84.90	0	0.00	85.00	3	177	1.69%
2020/11/16	2	85.40	0	0.00	85.30	2	179	1.11%
2020/11/12	1	85.00	3	85.03	85.20	-2	181	-1.10%
2020/11/11	0	0.00	8	84.16	84.50	-8	181	-4.41%
2020/11/10	0	0.00	5	83.70	83.60	-5	180	-2.77%
2020/11/09	0	0.00	4	83.10	83.30	-4	185	-2.15%
2020/11/06	0	0.00	4	83.10	82.90	-4	200	-2.00%
2020/11/03	0	0.00	3	82.77	82.60	-3	201	-1.49%
2020/11/02	0	0.00	4	82.20	82.40	-4	201	-1.98%
2020/10/29	1	82.00	0	0.00	82.30	1	201	0.50%
2020/10/28	1	82.70	10	82.52	82.50	-9	202	-4.44%
2020/10/26	0	0.00	9	82.61	82.80	-9	202	-4.44%
2020/10/23	13	81.69	2	82.10	82.50	11	203	5.42%
2020/10/22	140	79.65	1	83.10	79.30	139	203	68.17%	大買/鉅額交易
2020/10/21	1	83.50	19	83.21	83.10	-18	191	-9.39%
2020/10/20	0	0.00	22	82.75	82.70	-22	201	-10.91%
2020/10/19	0	0.00	7	82.60	82.80	-7	207	-3.37%
2020/10/16	15	82.50	15	82.49	82.70	0	212	0.00%
2020/10/15	0	0.00	5	82.34	82.40	-5	215	-2.33%
2020/10/14	0	0.00	6	82.60	82.80	-6	216	-2.77%
2020/10/12	4	82.30	0	0.00	82.00	4	222	1.80%
2020/10/08	0	0.00	1	83.10	83.30	-1	219	-0.46%
2020/10/05	1	82.20	0	0.00	82.30	1	224	0.45%
2020/09/25	15	82.01	0	0.00	81.80	15	233	6.43%
2020/09/24	5	82.42	0	0.00	82.10	5	230	2.17%
2020/09/23	7	83.36	0	0.00	83.20	7	226	3.09%
2020/09/22	8	84.10	0	0.00	83.80	8	222	3.59%
2020/09/21	7	84.67	13	84.72	84.60	-6	220	-2.72%
2020/09/18	11	85.05	0	0.00	84.80	11	221	4.96%
2020/09/17	11	84.94	0	0.00	84.80	11	221	4.98%
2020/09/16	18	84.89	26	84.79	84.70	-8	221	-3.62%
2020/09/15	2	85.45	0	0.00	85.20	2	218	0.92%
2020/09/14	17	85.49	2	85.20	85.80	15	217	6.89%
2020/09/11	2	84.90	0	0.00	84.60	2	216	0.92%
2020/09/10	5	85.04	13	84.87	84.80	-8	216	-3.70%
2020/09/09	0	0.00	4	84.75	85.00	-4	216	-1.84%
2020/09/08	1	85.20	22	84.98	85.00	-21	218	-9.62%
2020/09/07	1	85.00	1	84.80	84.90	0	221	0.00%
2020/09/04	0	0.00	5	84.78	84.90	-5	231	-2.16%
2020/09/03	0	0.00	1	85.10	85.00	-1	240	-0.42%
2020/09/02	0	0.00	4	85.05	84.90	-4	242	-1.65%
2020/09/01	6	85.10	35	85.12	85.00	-29	247	-11.74%
2020/08/31	1	84.50	13	84.59	84.50	-12	249	-4.81%
2020/08/27	0	0.00	19	84.78	84.60	-19	253	-7.50%
2020/08/26	0	0.00	2	84.85	84.70	-2	252	-0.79%
2020/08/25	0	0.00	1	85.00	84.90	-1	250	-0.40%
2020/08/24	0	0.00	28	84.99	84.80	-28	249	-11.22%
2020/08/21	0	0.00	1	85.90	85.80	-1	251	-0.40%
2020/08/20	4	85.00	6	86.80	85.10	-2	256	-0.78%
2020/08/19	0	0.00	33	87.22	86.80	-33	257	-12.84%
2020/08/17	0	0.00	1	87.30	87.80	-1	259	-0.39%
2020/08/14	0	0.00	3	87.43	87.20	-3	259	-1.16%
2020/08/07	4	83.95	0	0.00	84.10	4	252	1.58%
2020/08/06	0	0.00	6	84.20	84.00	-6	252	-2.37%
2020/08/05	0	0.00	2	83.95	84.20	-2	256	-0.78%
2020/07/31	8	83.93	0	0.00	83.80	8	278	2.88%
2020/07/28	4	83.20	2	83.90	82.60	2	283	0.71%
2020/07/27	4	84.05	4	84.30	83.90	0	280	0.00%
2020/07/24	0	0.00	3	90.50	90.00	-3	272	-1.10%
2020/07/21	0	0.00	51	90.13	90.40	-51	279	-18.25%
2020/07/20	0	0.00	1	89.70	89.90	-1	283	-0.35%
2020/07/09	2	90.00	0	0.00	90.70	2	313	0.64%
2020/07/07	0	0.00	11	90.25	90.00	-11	309	-3.55%
2020/07/06	0	0.00	8	90.36	90.70	-8	309	-2.59%
2020/07/02	0	0.00	4	89.28	89.50	-4	308	-1.30%
2020/07/01	7	89.63	1	89.30	89.40	6	310	1.93%
2020/06/30	0	0.00	5	89.04	89.00	-5	310	-1.61%
2020/06/29	1	89.20	3	89.03	89.20	-2	309	-0.65%
2020/06/22	0	0.00	1	90.70	90.20	-1	310	-0.32%
2020/06/18	6	90.75	0	0.00	91.40	6	315	1.90%
2020/06/17	0	0.00	1	90.30	90.80	-1	315	-0.32%
2020/06/16	31	90.35	0	0.00	90.10	31	319	9.70%
2020/06/15	0	0.00	23	89.20	88.80	-23	324	-7.10%
2020/06/12	17	89.76	25	89.64	89.60	-8	325	-2.46%
2020/06/11	1	90.70	3	91.90	90.30	-2	325	-0.61%
2020/06/10	12	91.49	40	91.74	93.60	-28	318	-8.78%
2020/06/09	12	91.03	0	0.00	91.10	12	316	3.79%
2020/06/08	12	91.06	4	90.98	91.00	8	318	2.51%
2020/06/04	21	91.18	0	0.00	91.30	21	311	6.75%
2020/06/03	27	90.98	0	0.00	90.80	27	308	8.74%
2020/06/02	2	90.45	2	90.45	90.70	0	307	0.00%
2020/06/01	5	90.40	0	0.00	90.40	5	305	1.64%
2020/05/28	0	0.00	2	90.10	89.80	-2	302	-0.66%
2020/05/27	35	90.82	0	0.00	90.80	35	298	11.72%
2020/05/25	2	87.70	1	87.50	87.30	1	285	0.35%
2020/05/22	2	87.05	39	87.84	87.30	-37	280	-13.17%
2020/05/21	0	0.00	29	89.17	89.50	-29	275	-10.52%
2020/05/20	0	0.00	1	88.00	88.60	-1	272	-0.37%
2020/05/19	2	87.85	0	0.00	88.10	2	269	0.74%
2020/05/14	3	90.10	0	0.00	89.30	3	257	1.16%
2020/05/12	0	0.00	1	89.60	89.50	-1	252	-0.40%
2020/05/07	7	92.29	0	0.00	92.00	7	230	3.04%
2020/05/06	4	92.28	0	0.00	91.70	4	224	1.78%
2020/05/05	5	91.10	0	0.00	91.50	5	221	2.26%
2020/05/04	0	0.00	11	91.07	91.00	-11	218	-5.03%
2020/04/30	1	91.30	0	0.00	91.80	1	217	0.46%
2020/04/27	1	90.20	0	0.00	90.00	1	207	0.48%
2020/04/24	2	89.20	1	89.50	90.00	1	202	0.50%
2020/04/23	10	89.77	0	0.00	88.20	10	185	5.38%
2020/04/21	0	0.00	7	86.06	86.00	-7	169	-4.12%
2020/04/17	5	87.96	0	0.00	87.40	5	160	3.11%
2020/04/16	1	87.40	0.6	87.10	87.50	0.4	156	0.26%
2020/04/15	0	0.00	17	84.60	85.50	-17	147	-11.50%
2020/04/13	0	0.00	1	80.50	80.30	-1	135	-0.74%
2020/04/09	0	0.00	1	80.30	80.60	-1	135	-0.74%
2020/04/08	4	80.50	0	0.00	81.00	4	132	3.01%
2020/04/07	0	0.00	12	80.05	80.50	-12	132	-9.05%
2020/04/06	4	78.90	3	78.23	79.40	1	130	0.77%
2020/03/27	4	78.35	2	78.80	78.80	2	124	1.60%
2020/03/25	2	77.90	0	0.00	77.40	2	122	1.64%
2020/03/24	1	76.00	2	75.90	75.80	-1	118	-0.85%
2020/03/20	5	75.00	0	0.00	75.50	5	114	4.35%
2020/03/18	2	78.05	96	78.09	77.20	-94	104	-90.15%
2020/03/17	1	78.60	0	0.00	78.70	1	99	1.00%
2020/03/13	0	0.00	10	79.35	80.30	-10	92	-10.81%
2020/03/12	1	81.70	13	82.32	81.70	-12	84	-14.24%
2020/03/11	0	0.00	5	84.10	83.70	-5	79	-6.32%
2020/03/10	0	0.00	6	82.95	83.20	-6	77	-7.70%
2020/03/09	2	83.80	6	83.78	83.60	-4	75	-5.29%
2020/03/05	0	0.00	2	84.55	84.50	-2	72	-2.76%
2020/03/03	0	0.00	1	84.20	84.20	-1	74	-1.33%
2020/03/02	0	0.00	1	84.10	84.10	-1	75	-1.32%
2020/02/27	0	0.00	37	84.60	84.50	-37	74	-49.72%
2020/02/26	0	0.00	2	84.00	84.50	-2	73	-2.71%
2020/02/24	1	84.60	4	84.50	84.50	-3	73	-4.06%
2020/02/21	0	0.00	15	85.04	84.90	-15	74	-20.02%
2020/02/20	0	0.00	2	85.50	85.40	-2	76	-2.63%
2020/02/14	1	85.80	1	85.40	85.40	0	77	0.00%
2020/02/13	0	0.00	1	85.00	85.10	-1	79	-1.26%
2020/02/07	0	0.00	4	85.13	85.50	-4	83	-4.80%
2020/02/06	0	0.00	2	85.35	85.60	-2	84	-2.38%
2020/02/05	0	0.00	1	85.10	85.20	-1	84	-1.19%
2020/02/03	0	0.00	3	82.73	84.50	-3	84	-3.56%
2020/01/31	0	0.00	2	84.00	84.00	-2	83	-2.38%
2020/01/30	2	83.60	1	85.40	83.60	1	84	1.18%
2020/01/10	0	0.00	1	85.60	85.90	-1	86	-1.16%
2020/01/08	3	85.47	5	85.30	85.30	-2	101	-1.97%
2020/01/07	4	85.93	7	85.96	85.90	-3	102	-2.92%
2020/01/06	5	86.48	0	0.00	86.30	5	103	4.85%
2020/01/03	12	86.80	0	0.00	86.90	12	103	11.59%
2020/01/02	13	86.55	0	0.00	86.70	13	106	12.22%
2019/12/31	0	0.00	1	86.50	86.50	-1	107	-0.93%
2019/12/18	13	87.43	0	0.00	87.50	13	108	11.98%
2019/12/17	9	87.34	0	0.00	87.40	9	107	8.34%
2019/12/16	14	87.36	0	0.00	87.50	14	107	12.97%
2019/12/12	0	0.00	2	86.60	86.80	-2	107	-1.87%
2019/12/03	0	0.00	1	86.80	86.80	-1	116	-0.86%
2019/11/26	1	87.00	0.4	87.00	87.00	0.6	116	0.51%
2019/11/25	1	86.90	0	0.00	86.50	1	117	0.85%
2019/11/21	0	0.00	1	86.80	86.70	-1	119	-0.84%
2019/11/20	2	87.30	0	0.00	87.30	2	120	1.66%
2019/11/18	0	0.00	6	86.62	86.90	-6	119	-5.01%
2019/11/15	0	0.00	6	86.23	86.30	-6	123	-4.85%
2019/11/14	0	0.00	15	86.08	86.40	-15	123	-12.10%
2019/11/08	0	0.00	26	86.37	86.40	-26	125	-20.71%
2019/11/06	0	0.00	7.5	86.96	87.00	-7.5	125	-5.97%
2019/10/31	0	0.00	11	86.04	86.30	-11	129	-8.50%
2019/10/28	0	0.00	25	86.99	87.00	-25	131	-19.07%
2019/10/24	4	86.98	0	0.00	87.40	4	138	2.89%
2019/10/23	2	86.80	17	86.64	86.50	-15	151	-9.91%
2019/10/22	4	86.58	11	86.40	87.00	-7	167	-4.17%
2019/10/21	0	0.00	7	86.31	86.30	-7	173	-4.03%
2019/10/18	0	0.00	24	86.50	86.50	-24	178	-13.43%
2019/10/17	1	88.70	0	0.00	87.10	1	179	0.56%
2019/10/16	12	87.23	0	0.00	88.40	12	174	6.89%
2019/10/15	1	86.00	0	0.00	86.00	1	169	0.59%
2019/10/14	20	85.28	0	0.00	85.40	20	168	11.85%
2019/10/09	1	85.30	0	0.00	85.10	1	170	0.59%
2019/10/08	4	85.50	0	0.00	85.50	4	173	2.31%
2019/10/04	0	0.00	1	84.50	85.20	-1	176	-0.57%
2019/10/01	4	85.10	0	0.00	85.10	4	178	2.24%
2019/09/26	8	85.80	0	0.00	85.90	8	177	4.50%
2019/09/25	1	85.80	0	0.00	85.80	1	179	0.56%
2019/09/18	26	85.41	0	0.00	85.10	26	185	14.02%
2019/09/16	0	0.00	14	84.82	84.70	-14	187	-7.46%
2019/09/11	0	0.00	5	85.18	85.10	-5	189	-2.63%
2019/09/09	0	0.00	43	86.74	86.80	-43	189	-22.75%
2019/09/05	0	0.00	8	85.50	85.60	-8	184	-4.32%
2019/09/04	0	0.00	13	84.61	85.00	-13	185	-7.01%
2019/08/27	1	83.50	0	0.00	83.50	1	183	0.55%
2019/08/26	0	0.00	6	83.22	83.20	-6	183	-3.27%
2019/08/23	0	0.00	9	84.11	83.80	-9	181	-4.95%
2019/08/22	14	84.59	5	84.42	84.60	9	181	4.96%
2019/08/21	0	0.00	8	83.96	84.00	-8	180	-4.43%
2019/08/20	0	0.00	94.2	83.53	83.30	-94.2	180	-52.13%
2019/08/19	0	0.00	22	84.23	84.10	-22	178	-12.35%
2019/08/16	0	0.00	2	83.95	84.00	-2	178	-1.12%
2019/08/13	4	83.78	0	0.00	83.60	4	177	2.25%
2019/08/12	0	0.00	2	84.50	84.50	-2	177	-1.12%
2019/08/06	0	0.00	6	82.35	83.10	-6	183	-3.26%
2019/08/02	0	0.00	2	84.50	84.10	-2	188	-1.06%
2019/08/01	0	0.00	1	85.10	85.20	-1	188	-0.53%
2019/07/29	0	0.00	9	85.72	85.60	-9	196	-4.58%
2019/07/26	18	86.69	4	86.60	86.80	14	192	7.28%
2019/07/24	0	0.00	8	93.50	93.50	-8	177	-4.50%
2019/07/23	0	0.00	2	93.90	94.00	-2	161	-1.24%
2019/07/22	0	0.00	12	93.52	93.60	-12	156	-7.67%
2019/07/19	0	0.00	9	92.94	93.10	-9	152	-5.91%
2019/07/18	0	0.00	2	93.35	92.90	-2	150	-1.33%
2019/07/17	0	0.00	7	94.11	93.70	-7	150	-4.66%
2019/07/15	0	0.00	3	94.30	94.40	-3	151	-1.98%
2019/07/09	0	0.00	1	92.30	92.00	-1	148	-0.67%
2019/07/08	0	0.00	1	92.30	92.30	-1	149	-0.67%
2019/07/02	0	0.00	4	91.90	91.70	-4	163	-2.45%
2019/06/28	0	0.00	12	92.57	92.50	-12	172	-6.96%
2019/06/27	0	0.00	15	91.65	92.40	-15	174	-8.60%
2019/06/26	0	0.00	4	91.40	91.20	-4	178	-2.24%
2019/06/25	0	0.00	2	91.70	91.70	-2	194	-1.03%
2019/06/24	0	0.00	13	90.52	90.60	-13	194	-6.68%
2019/06/20	0	0.00	7	90.30	89.80	-7	200	-3.49%
2019/06/19	0	0.00	19	89.76	89.70	-19	201	-9.43%
2019/06/18	0	0.00	13	89.27	89.30	-13	203	-6.39%
2019/06/17	0	0.00	55	89.57	89.10	-55	211	-26.01%
2019/06/14	0	0.00	4	89.98	90.00	-4	226	-1.76%
2019/06/12	0	0.00	61	89.90	89.80	-61	256	-23.82%
2019/06/10	0	0.00	11	90.09	89.80	-11	282	-3.89%
2019/06/05	0	0.00	1	90.20	90.10	-1	292	-0.34%
2019/06/04	1	90.40	0	0.00	90.10	1	295	0.34%
2019/06/03	12	90.03	5	90.00	89.80	7	296	2.36%
2019/05/31	14	90.69	0	0.00	90.40	14	303	4.61%
2019/05/30	11	90.86	21	90.81	90.70	-10	306	-3.26%
2019/05/29	10	90.28	17	90.14	90.00	-7	313	-2.24%
2019/05/28	4	90.90	15	90.46	90.00	-11	313	-3.51%
2019/05/27	20	90.49	1	90.10	90.50	19	313	6.06%
2019/05/24	28	90.43	37	90.24	90.10	-9	316	-2.84%
2019/05/23	23	89.17	12	88.90	88.90	11	316	3.48%
2019/05/22	0	0.00	12	89.79	89.60	-12	316	-3.79%
2019/05/21	18	88.97	36	89.31	89.60	-18	317	-5.67%
2019/05/20	13	88.54	9	88.27	88.20	4	316	1.26%
2019/05/16	0	0.00	13	88.07	87.60	-13	317	-4.10%
2019/05/15	0	0.00	7	89.34	88.80	-7	318	-2.20%
2019/05/14	1	90.20	0	0.00	90.20	1	318	0.31%
2019/05/13	0	0.00	17	89.25	88.50	-17	316	-5.38%
2019/05/10	0	0.00	1	90.70	90.70	-1	312	-0.32%
2019/05/09	0	0.00	9	90.80	90.60	-9	311	-2.89%
2019/05/06	1	92.00	0	0.00	91.40	1	316	0.32%
2019/05/03	0	0.00	1	93.30	93.30	-1	309	-0.32%
2019/04/30	8	93.44	0	0.00	93.30	8	306	2.61%
2019/04/26	7	93.29	2	93.20	93.40	5	308	1.62%
2019/04/25	0	0.00	1	93.60	93.60	-1	312	-0.32%
2019/04/24	7	93.80	15	93.69	94.00	-8	317	-2.52%
2019/04/23	4	92.93	0	0.00	93.10	4	319	1.25%
2019/04/22	0	0.00	4	93.50	93.10	-4	320	-1.25%
2019/04/19	0	0.00	12	93.88	93.80	-12	320	-3.74%
2019/04/18	0	0.00	4	94.15	93.90	-4	327	-1.22%
2019/04/17	0	0.00	18	94.10	94.10	-18	330	-5.44%
2019/04/16	13	94.38	4	94.35	94.30	9	334	2.69%
2019/04/15	17	93.95	13	93.93	94.30	4	360	1.11%
2019/04/12	0	0.00	3	94.40	94.00	-3	368	-0.81%
2019/04/11	0	0.00	13	94.64	94.80	-13	377	-3.44%
2019/04/10	0	0.00	3	94.83	94.80	-3	404	-0.74%
2019/04/09	0	0.00	13	94.98	94.90	-13	416	-3.12%
2019/04/08	0	0.00	5	95.48	95.80	-5	412	-1.21%
2019/04/03	0	0.00	23	94.32	94.40	-23	405	-5.67%
2019/04/02	0	0.00	4	95.35	94.70	-4	399	-1.00%
2019/04/01	0	0.00	14	95.67	95.30	-14	393	-3.56%
2019/03/29	0	0.00	46	95.09	95.30	-46	389	-11.80%
2019/03/28	0	0.00	17	95.64	94.90	-17	384	-4.42%
2019/03/27	0	0.00	4	97.38	97.40	-4	368	-1.08%
2019/03/26	3	97.30	14	97.60	97.30	-11	366	-3.00%
2019/03/25	0	0.00	8	97.56	97.70	-8	362	-2.21%
2019/03/22	0	0.00	18	98.46	98.50	-18	358	-5.02%
2019/03/21	0	0.00	4	98.43	98.30	-4	356	-1.12%
2019/03/20	7	98.50	17	97.82	98.60	-10	355	-2.82%
2019/03/19	19	99.05	4	99.28	98.10	15	347	4.31%
2019/03/18	0	0.00	15	99.39	99.20	-15	330	-4.54%
2019/03/15	8	98.70	4	97.90	98.50	4	316	1.26%
2019/03/14	0	0.00	11	96.87	96.70	-11	304	-3.62%
2019/03/13	0	0.00	4	96.75	96.40	-4	299	-1.33%
2019/03/12	0	0.00	9	95.81	95.80	-9	279	-3.22%
2019/03/11	0	0.00	3	95.10	95.90	-3	275	-1.09%
2019/03/08	0	0.00	10	93.26	93.70	-10	272	-3.67%
2019/03/07	0	0.00	5	94.18	94.10	-5	269	-1.86%
2019/03/06	1	94.40	8	94.96	94.40	-7	269	-2.60%
2019/03/05	11	93.87	4	93.88	94.50	7	262	2.67%
2019/03/04	0	0.00	2	93.75	93.70	-2	258	-0.77%
2019/02/27	0	0.00	1	93.00	93.00	-1	251	-0.40%
2019/02/26	0	0.00	1	91.90	91.90	-1	250	-0.40%
2019/02/25	0	0.00	6	91.48	91.30	-6	249	-2.40%
2019/02/22	5	92.68	21	92.80	92.30	-16	247	-6.48%
2019/02/21	1	92.00	6	92.20	92.00	-5	245	-2.04%
2019/02/20	4	91.93	7	92.03	92.50	-3	244	-1.23%
2019/02/19	0	0.00	6	91.88	91.80	-6	244	-2.46%
2019/02/18	11	91.56	6	91.43	91.40	5	245	2.04%
2019/02/15	6	92.10	8	91.48	91.00	-2	245	-0.81%
2019/02/14	20	92.12	30	92.05	92.00	-10	244	-4.09%
2019/02/13	0	0.00	30	93.59	93.10	-30	240	-12.50%
2019/02/12	5	94.04	7	93.74	94.00	-2	240	-0.83%
2019/02/11	0	0.00	26	93.78	93.90	-26	244	-10.61%
2019/01/30	0	0.00	7	92.90	93.40	-7	242	-2.89%
2019/01/29	0	0.00	56	92.58	92.50	-56	244	-22.91%
2019/01/28	0	0.00	8	93.84	93.60	-8	241	-3.31%
2019/01/25	0	0.00	7	93.21	93.40	-7	239	-2.93%
2019/01/24	0	0.00	7	92.37	92.50	-7	236	-2.96%
2019/01/23	0	0.00	7	92.43	92.10	-7	233	-3.00%
2019/01/22	0	0.00	5	92.26	92.30	-5	231	-2.16%
2019/01/21	0	0.00	5	92.58	92.20	-5	231	-2.16%
2019/01/18	0	0.00	6	92.73	92.90	-6	232	-2.58%
2019/01/17	0	0.00	53	92.12	91.80	-53	231	-22.87%
2019/01/16	4	93.00	5	93.92	93.00	-1	227	-0.44%
2019/01/15	2	93.05	5	93.42	93.90	-3	224	-1.34%
2019/01/14	2	93.00	5	92.92	92.70	-3	221	-1.35%
2019/01/11	0	0.00	5	94.12	93.30	-5	221	-2.25%
2019/01/10	9	94.40	6	94.03	94.40	3	219	1.37%
2019/01/09	12	93.14	6	93.25	93.40	6	212	2.83%
2019/01/08	0	0.00	6	93.33	93.50	-6	207	-2.89%
2019/01/07	304	94.36	6	94.07	94.40	298	203	146.57%	大買/鉅額交易
2019/01/04	0	0.00	6	90.42	91.00	-6	175	-3.42%
2019/01/03	6	90.45	6	90.55	90.50	0	172	0.00%
2019/01/02	0	0.00	5	90.94	90.30	-5	160	-3.11%
2018/12/28	4	87.15	0	0.00	87.00	4	133	3.00%
2018/12/20	1	82.40	0	0.00	82.40	1	125	0.80%
2018/12/19	3	83.00	0	0.00	82.90	3	125	2.38%
2018/12/18	4	83.18	1	83.10	83.10	3	125	2.39%
2018/12/17	0	0.00	1	83.50	83.90	-1	127	-0.79%
2018/12/14	1	83.90	9	83.99	83.90	-8	127	-6.29%
2018/12/13	0	0.00	4	84.55	84.60	-4	126	-3.15%
2018/12/12	0	0.00	43	83.56	84.50	-43	126	-34.11%
2018/12/11	1	84.00	1	83.30	84.00	0	123	0.00%
2018/12/10	2	83.45	2	83.15	83.50	0	124	0.00%
2018/12/07	0	0.00	5	83.96	84.50	-5	123	-4.04%
2018/12/06	0	0.00	5	82.46	82.10	-5	121	-4.11%
2018/12/05	0	0.00	4	83.23	83.60	-4	120	-3.31%
2018/12/04	4	83.40	4	83.45	83.30	0	121	0.00%
2018/12/03	7	82.80	7	82.79	83.00	0	121	0.00%
2018/11/30	0	0.00	2	82.20	82.40	-2	118	-1.68%
2018/11/29	0	0.00	4	82.03	82.00	-4	119	-3.33%
2018/11/28	0	0.00	3	81.43	81.40	-3	118	-2.53%
2018/11/27	0	0.00	1	81.10	81.10	-1	117	-0.85%
2018/11/26	0	0.00	5	81.16	81.20	-5	118	-4.23%
2018/11/23	0	0.00	5	81.30	81.00	-5	119	-4.20%
2018/11/22	1	81.80	3	81.67	81.80	-2	120	-1.66%
2018/11/21	0	0.00	6	81.62	81.60	-6	122	-4.89%
2018/11/20	0	0.00	2	81.80	81.70	-2	124	-1.60%
2018/11/19	0	0.00	5	81.72	81.80	-5	125	-3.97%
2018/11/16	0	0.00	1	81.00	81.00	-1	127	-0.78%
2018/11/15	0	0.00	1	80.80	80.80	-1	132	-0.75%
2018/11/06	2	79.60	0	0.00	79.80	2	128	1.56%
2018/11/05	0	0.00	14	77.63	78.40	-14	125	-11.14%
2018/11/02	4	77.93	0	0.00	77.50	4	125	3.18%
2018/10/31	8	77.43	10	77.40	77.50	-2	124	-1.60%
2018/10/30	4	77.30	0	0.00	77.00	4	126	3.17%
2018/10/29	11	76.87	0	0.00	77.00	11	132	8.29%
2018/10/24	0	0.00	2	77.25	77.50	-2	143	-1.40%
2018/10/23	50	78.55	54	78.15	78.20	-4	144	-2.77%
2018/10/22	0	0.00	5	79.52	79.60	-5	143	-3.48%
2018/10/19	11	75.79	0	0.00	80.30	11	143	7.68%
2018/10/18	2	76.35	0	0.00	76.20	2	140	1.42%
2018/10/16	0	0.00	31	77.05	77.10	-31	141	-21.92%
2018/10/15	0	0.00	39	78.11	77.80	-39	141	-27.60%
2018/10/11	1	74.50	9	76.44	76.60	-8	138	-5.77%
2018/10/09	0	0.00	1	79.10	79.10	-1	132	-0.75%
2018/10/08	0	0.00	1	79.50	79.40	-1	131	-0.76%
2018/10/05	0	0.00	34	79.99	80.20	-34	129	-26.17%
2018/10/04	0	0.00	1	81.40	81.50	-1	126	-0.79%
2018/10/03	0	0.00	19	82.14	82.00	-19	126	-15.08%
2018/10/02	1	83.40	9	82.94	82.90	-8	128	-6.25%
2018/10/01	0	0.00	1	82.90	83.60	-1	130	-0.77%
2018/09/28	0	0.00	50	82.04	81.80	-50	131	-38.09%
2018/09/27	0	0.00	1	82.30	82.40	-1	130	-0.77%
2018/09/26	0	0.00	42	83.05	82.80	-42	131	-31.95%
2018/09/25	0	0.00	1	82.70	82.70	-1	134	-0.74%
2018/09/21	58	82.29	41	82.01	82.40	17	136	12.48%
2018/09/20	0	0.00	6	81.72	82.00	-6	135	-4.43%
2018/09/19	23	81.30	41	81.28	81.50	-18	138	-13.02%
2018/09/18	18	81.14	37	80.90	80.70	-19	139	-13.57%
2018/09/17	2	81.50	0	0.00	81.20	2	143	1.39%
2018/09/14	0	0.00	45	81.17	81.00	-45	145	-30.98%
2018/09/13	13	81.56	1	81.50	81.60	12	146	8.19%
2018/09/12	21	81.26	2	81.05	80.90	19	149	12.71%
2018/09/11	30	80.66	8	80.76	81.30	22	152	14.46%
2018/09/10	33	80.45	1	80.50	80.50	32	155	20.55%
2018/09/07	0	0.00	1	81.00	80.90	-1	155	-0.64%
2018/09/06	0	0.00	1	82.70	82.70	-1	157	-0.64%
2018/09/05	0	0.00	53	83.13	82.60	-53	160	-33.03%
2018/09/04	0	0.00	1	83.80	83.80	-1	161	-0.62%
2018/09/03	0	0.00	1	83.50	83.50	-1	163	-0.61%
2018/08/31	0	0.00	52	83.43	83.50	-52	165	-31.40%
2018/08/30	0	0.00	42	83.76	84.30	-42	167	-25.13%
2018/08/29	0	0.00	40	83.52	83.70	-40	168	-23.67%
2018/08/28	3	82.73	46	82.80	83.00	-43	173	-24.72%
2018/08/27	2	81.45	1	81.90	81.80	1	174	0.57%
2018/08/24	1	80.00	1	80.80	80.80	0	172	0.00%
2018/08/23	3	79.83	0.3	80.00	79.80	2.7	173	1.57%
2018/08/22	0	0.00	52	80.07	79.80	-52	174	-29.88%
2018/08/21	0	0.00	10	80.65	80.60	-10	170	-5.86%
2018/08/17	1	81.50	0	0.00	81.80	1	170	0.59%
2018/08/15	6	82.40	1	81.90	81.90	5	170	2.94%
2018/08/14	3	82.97	2	82.75	83.00	1	170	0.59%
2018/08/13	1	82.70	20	83.15	82.70	-19	171	-11.05%
2018/08/10	7	84.49	1	84.40	84.20	6	171	3.50%
2018/08/09	1	84.60	1	84.40	84.40	0	174	0.00%
2018/08/08	1	84.90	1	84.10	84.10	0	181	0.00%
2018/08/07	1	83.90	1	84.00	84.10	0	184	0.00%
2018/08/06	0	0.00	1	84.30	84.30	-1	191	-0.52%
2018/08/03	9	84.36	10	83.62	84.60	-1	194	-0.51%
2018/08/02	0	0.00	1	89.80	89.80	-1	190	-0.52%
2018/08/01	1	89.30	0	0.00	90.00	1	183	0.54%
2018/07/31	0	0.00	11	88.83	88.80	-11	185	-5.94%
2018/07/30	0	0.00	19	89.47	89.10	-19	190	-9.98%
2018/07/27	0	0.00	3	89.20	89.70	-3	196	-1.53%
2018/07/26	0	0.00	9	88.48	88.50	-9	198	-4.53%
2018/07/25	0	0.00	9	88.39	88.50	-9	204	-4.40%
2018/07/24	0	0.00	16	88.26	88.00	-16	208	-7.68%
2018/07/23	0	0.00	17	88.63	88.60	-17	207	-8.18%
2018/07/20	0	0.00	1	88.80	88.60	-1	220	-0.45%
2018/07/12	10	88.41	0	0.00	88.70	10	256	3.90%
2018/07/09	10	87.66	2	87.55	88.00	8	275	2.90%
2018/07/05	10	86.57	0	0.00	85.90	10	292	3.41%
2018/07/03	2	86.45	10	87.20	86.30	-8	298	-2.68%
2018/07/02	0	0.00	4	88.03	87.70	-4	300	-1.33%
2018/06/28	2	89.90	0	0.00	88.00	2	304	0.66%
2018/06/27	15	89.54	1	89.70	89.70	14	310	4.51%
2018/06/25	3	90.17	2	90.00	90.00	1	329	0.30%
2018/06/22	45	90.24	0	0.00	90.10	45	337	13.33%
2018/06/21	9	90.70	0	0.00	90.90	9	353	2.55%
2018/06/19	1	92.30	23	91.37	92.30	-22	358	-6.13%
2018/06/15	8	90.85	2	90.70	90.70	6	360	1.67%
2018/06/14	0	0.00	1	90.20	90.20	-1	361	-0.28%
2018/06/13	0	0.00	2	90.70	90.10	-2	362	-0.55%
2018/06/12	13	90.52	1	90.50	90.50	12	369	3.25%
2018/06/11	0	0.00	2	90.55	90.40	-2	371	-0.54%
2018/06/08	18	90.50	0	0.00	90.40	18	380	4.73%
2018/06/07	17	91.01	0	0.00	90.50	17	380	4.47%
2018/06/06	1	91.00	0	0.00	91.00	1	380	0.26%
2018/06/05	5	92.02	0	0.00	90.50	5	378	1.32%
2018/06/04	10	92.80	0	0.00	92.60	10	374	2.67%
2018/06/01	10	91.71	1	91.70	91.70	9	376	2.39%
2018/05/31	2	91.30	21	91.80	91.30	-19	378	-5.03%
2018/05/29	1	90.70	0	0.00	90.70	1	373	0.27%
2018/05/28	2	92.10	3	92.63	92.10	-1	373	-0.27%
2018/05/24	0	0.00	2	92.10	92.20	-2	373	-0.54%
2018/05/22	2	92.80	0	0.00	92.90	2	375	0.53%
2018/05/21	1	93.50	0	0.00	92.70	1	375	0.27%
2018/05/17	17	92.81	0	0.00	92.90	17	378	4.49%
2018/05/16	46	94.01	0	0.00	92.10	46	375	12.26%
2018/05/15	31	94.65	10	94.22	94.30	21	374	5.61%
2018/05/14	3	94.73	3	95.27	94.30	0	379	0.00%
2018/05/11	71	96.44	0	0.00	95.70	71	374	18.94%
2018/05/10	2	96.00	0	0.00	98.20	2	372	0.54%
2018/05/09	3	96.07	0	0.00	96.00	3	381	0.79%
2018/05/08	28	95.70	7	95.49	96.10	21	384	5.47%
2018/05/07	13	96.54	10	96.73	96.00	3	382	0.78%
2018/05/04	8	100.94	15	100.25	98.00	-7	380	-1.84%
2018/05/03	36	98.77	0	0.00	98.60	36	375	9.58%
2018/05/02	19	98.65	0	0.00	98.60	19	373	5.09%
2018/04/30	6	98.40	27	97.92	98.20	-21	369	-5.69%
2018/04/27	19	99.31	0	0.00	99.40	19	367	5.17%
2018/04/26	30	100.51	0	0.00	99.40	30	368	8.15%
2018/04/25	102	99.45	0	0.00	99.90	102	356	28.57%	大買/鉅額交易
2018/04/24	53	100.28	0	0.00	99.70	53	361	14.66%
2018/04/23	16	99.46	0	0.00	100.50	16	358	4.46%
2018/04/20	23	99.24	0	0.00	99.80	23	352	6.53%
2018/04/19	38	99.03	8	98.55	98.90	30	349	8.59%
2018/04/18	46	100.07	11	99.52	99.60	35	345	10.13%
2018/04/17	44	98.22	0	0.00	98.50	44	338	13.01%
2018/04/16	1	98.10	26	97.40	97.60	-25	333	-7.49%
2018/04/13	36	99.89	0	0.00	97.20	36	333	10.79%
2018/04/12	37	98.08	0	0.00	97.60	37	321	11.51%
2018/04/11	58	95.89	0	0.00	97.10	58	316	18.33%
2018/04/10	3	94.20	0	0.00	94.10	3	305	0.98%
2018/04/09	4	94.95	0	0.00	95.80	4	302	1.32%
2018/04/03	23	95.00	0	0.00	95.00	23	300	7.65%
2018/04/02	4	95.05	0	0.00	94.30	4	296	1.35%
2018/03/30	11	96.44	0	0.00	96.20	11	292	3.76%
2018/03/29	51	94.55	0	0.00	94.90	51	284	17.91%
2018/03/28	55	94.89	0	0.00	94.50	55	276	19.87%
2018/03/27	49	95.50	0	0.00	94.00	49	268	18.24%
2018/03/26	27	93.20	0	0.00	94.30	27	259	10.40%
2018/03/23	69	89.77	0	0.00	90.50	69	241	28.57%
2018/03/22	42	91.17	0	0.00	90.40	42	239	17.55%
2018/03/21	15	90.33	0	0.00	90.10	15	234	6.39%
2018/03/20	52	89.41	0	0.00	89.70	52	230	22.55%
2018/03/19	4	89.15	0	0.00	88.50	4	231	1.73%
2018/03/16	17	90.13	0	0.00	89.70	17	237	7.17%
2018/03/15	4	89.40	3	89.40	89.90	1	231	0.43%
2018/03/14	6	89.62	1	89.00	89.50	5	228	2.19%
2018/03/13	4	87.88	3	87.50	87.90	1	219	0.46%
2018/03/12	10	87.82	1	88.50	88.00	9	219	4.10%
2018/03/09	9	87.63	1	87.30	87.50	8	216	3.69%
2018/03/08	5	87.74	0	0.00	87.50	5	216	2.31%
2018/03/07	5	87.00	1	86.70	86.70	4	213	1.87%
2018/03/06	3	86.40	0	0.00	86.20	3	211	1.42%
2018/03/05	1	86.80	20	86.99	86.50	-19	209	-9.07%
2018/03/02	0	0.00	10	87.37	87.50	-10	208	-4.79%
2018/03/01	5	87.80	1	87.70	88.20	4	208	1.92%
2018/02/27	17	87.35	0	0.00	87.70	17	206	8.23%
2018/02/26	11	87.06	0	0.00	87.30	11	205	5.35%
2018/02/23	11	87.55	0	0.00	87.60	11	205	5.36%
2018/02/22	5	86.50	0	0.00	86.40	5	203	2.46%
2018/02/21	6	86.65	0	0.00	86.80	6	203	2.94%
2018/02/12	3	85.47	7	86.04	86.10	-4	201	-1.99%
2018/02/09	3	83.20	0	0.00	84.60	3	198	1.52%
2018/02/08	7	84.51	2	84.20	84.40	5	195	2.56%
2018/02/07	15	84.58	20	84.51	84.40	-5	195	-2.56%
2018/02/06	13	84.12	5	83.78	83.30	8	190	4.19%
2018/02/05	17	86.34	2	86.10	86.80	15	183	8.16%
2018/02/02	2	88.00	2	87.80	88.00	0	182	0.00%
2018/02/01	3	88.20	2	88.70	88.00	1	181	0.55%
2018/01/31	1	86.00	0	0.00	88.00	1	170	0.59%
2018/01/30	4	87.33	0	0.00	86.80	4	167	2.38%
2018/01/12	2	84.10	0	0.00	83.90	2	184	1.09%
2018/01/11	3	84.00	5	83.90	84.00	-2	183	-1.09%
2018/01/10	2	84.35	13	84.03	84.40	-11	183	-5.98%
2018/01/09	2	83.70	9	84.19	84.00	-7	184	-3.80%
2018/01/08	1	82.90	0	0.00	83.40	1	179	0.56%
2018/01/04	1	83.00	0	0.00	83.00	1	178	0.56%
2018/01/03	1	83.90	0	0.00	83.90	1	174	0.57%
2018/01/02	1	84.20	0	0.00	84.20	1	173	0.58%