邦特 (4107)-台灣摩根士丹利券商分點個股進出

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

邦特

(4107)

可現股當沖

股價
124.0
漲跌
▼2.0
漲幅
-1.59%
成交量
251張
產業
上櫃生技醫療類股
310人加入追蹤

立即追蹤
本地時間:13:30

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

邦特 (4107)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/12	2	126.50	0	0.00	126.50	2	202	0.99%
2024/04/02	1	127.00	0	0.00	127.00	1	199	0.50%
2024/04/01	1	126.00	0	0.00	126.00	1	197	0.51%
2024/03/28	3	124.50	0	0.00	126.00	3	194	1.54%
2024/03/27	0	0.00	1	124.50	124.50	-1	193	-0.52%
2024/03/26	1	122.00	0	0.00	122.00	1	188	0.53%
2024/03/25	9	123.78	0	0.00	123.00	9	187	4.81%
2024/03/22	3	122.00	0	0.00	122.00	3	184	1.62%
2024/03/21	1	122.50	3	123.00	122.00	-2	181	-1.10%
2024/03/19	4	123.50	1	123.00	123.00	3	177	1.69%
2024/03/15	4	123.00	0	0.00	122.50	4	174	2.29%
2024/03/14	7	125.00	4	124.38	124.50	3	170	1.76%
2024/03/13	3	123.17	1	126.00	126.50	2	164	1.22%
2024/03/07	0	0.00	1	116.00	118.00	-1	134	-0.75%
2024/03/01	1	118.50	0	0.00	117.50	1	128	0.78%
2024/02/21	0	0.00	1	114.50	114.00	-1	139	-0.72%
2024/02/16	0	0.00	4	114.50	114.50	-4	171	-2.33%
2024/02/02	0	0.00	3	112.00	111.50	-3	184	-1.63%
2024/01/30	0	0.00	3	113.00	112.50	-3	192	-1.56%
2024/01/29	2	113.50	3	113.00	113.00	-1	193	-0.52%
2024/01/26	0	0.00	1	113.00	113.00	-1	192	-0.52%
2024/01/23	0	0.00	2	111.00	110.50	-2	188	-1.06%
2024/01/22	0	0.00	8	110.94	110.50	-8	188	-4.24%
2024/01/18	0	0.00	2	110.00	110.00	-2	188	-1.06%
2024/01/17	0	0.00	2	111.50	110.50	-2	187	-1.06%
2023/12/22	0	0.00	4	107.88	107.50	-4	167	-2.39%
2023/12/15	1	108.00	0	0.00	107.50	1	170	0.59%
2023/12/13	1	108.00	0	0.00	107.00	1	172	0.58%
2023/12/11	1	109.50	0	0.00	110.00	1	175	0.57%
2023/12/07	1	109.00	0	0.00	108.50	1	175	0.57%
2023/12/05	1	109.00	0	0.00	108.50	1	174	0.57%
2023/12/04	1	110.00	0	0.00	110.50	1	173	0.58%
2023/12/01	3	109.50	0	0.00	109.50	3	172	1.74%
2023/11/30	5	109.70	0	0.00	110.00	5	171	2.92%
2023/11/29	1	110.50	0	0.00	110.50	1	168	0.59%
2023/11/27	7	109.57	0	0.00	110.00	7	167	4.17%
2023/11/24	7	107.93	0	0.00	108.50	7	164	4.24%
2023/11/22	27	108.35	0	0.00	108.00	27	161	16.74%
2023/11/21	46	109.05	0	0.00	108.00	46	155	29.66%
2023/11/20	20	107.20	0	0.00	107.50	20	146	13.68%
2023/11/17	45	104.40	0	0.00	104.00	45	132	34.07%
2023/11/16	63	104.97	0	0.00	104.50	63	116	53.85%
2023/11/15	2	104.25	0	0.00	104.00	2	108	1.84%
2023/11/10	0	0.00	2	103.50	102.50	-2	89	-2.25%
2023/11/08	0	0.00	2	103.50	103.50	-2	82	-2.42%
2023/11/07	4	103.63	1	103.50	103.00	3	74	4.01%
2023/11/06	10	103.55	0	0.00	103.50	10	74	13.42%
2023/11/03	11	103.77	0	0.00	103.50	11	73	14.92%
2023/11/02	5	103.90	1	104.00	104.00	4	72	5.51%
2023/11/01	4	104.13	3	103.67	104.00	1	72	1.38%
2023/10/31	6	104.42	1	104.00	104.00	5	74	6.69%
2023/10/30	5	105.00	2	105.25	105.00	3	76	3.92%
2023/10/27	2	106.00	0	0.00	106.00	2	76	2.62%
2023/10/26	0	0.00	4	105.75	106.00	-4	77	-5.18%
2023/10/25	3	106.33	0	0.00	106.50	3	79	3.75%
2023/10/24	4	106.13	0	0.00	106.00	4	80	4.94%
2023/10/23	2	106.00	1	106.00	106.00	1	84	1.19%
2023/10/20	1	106.00	1	106.00	106.00	0	84	0.00%
2023/10/19	3	106.17	0	0.00	106.50	3	88	3.37%
2023/10/18	1	106.00	3	106.00	106.00	-2	89	-2.24%
2023/10/17	1	106.50	2	106.00	106.50	-1	91	-1.10%
2023/10/16	1	106.00	3	105.67	106.00	-2	91	-2.19%
2023/10/13	0	0.00	1	106.00	106.00	-1	93	-1.07%
2023/10/12	3	106.17	5	105.70	106.50	-2	103	-1.94%
2023/10/11	0	0.00	9	106.56	106.50	-9	104	-8.59%
2023/10/05	0	0.00	1	107.00	107.50	-1	106	-0.94%
2023/10/04	1	107.00	0	0.00	107.00	1	110	0.91%
2023/10/03	0	0.00	2	106.25	107.00	-2	110	-1.80%
2023/10/02	2	107.25	1	106.00	107.00	1	115	0.86%
2023/09/28	0	0.00	3	106.00	106.00	-3	121	-2.47%
2023/09/27	0	0.00	4	105.25	105.50	-4	122	-3.28%
2023/09/26	0	0.00	5	105.80	105.00	-5	123	-4.06%
2023/09/22	0	0.00	7	104.79	104.50	-7	123	-5.68%
2023/09/21	0	0.00	9	105.78	105.00	-9	124	-7.21%
2023/09/20	0	0.00	2	106.50	106.50	-2	123	-1.63%
2023/09/19	0	0.00	7	106.36	106.00	-7	124	-5.62%
2023/09/15	0	0.00	5	107.00	107.00	-5	122	-4.08%
2023/09/14	1	107.00	5	107.50	107.50	-4	119	-3.36%
2023/09/12	0	0.00	3	107.50	108.00	-3	120	-2.49%
2023/09/11	0	0.00	3	107.50	108.00	-3	121	-2.47%
2023/09/08	0	0.00	1	107.50	108.00	-1	120	-0.83%
2023/09/07	0	0.00	5	108.00	108.00	-5	121	-4.11%
2023/09/06	0	0.00	11	108.27	108.50	-11	122	-8.98%
2023/09/05	0	0.00	4	108.50	108.50	-4	122	-3.26%
2023/09/04	2	108.75	0	0.00	108.50	2	123	1.62%
2023/09/01	8	109.56	0	0.00	109.00	8	126	6.33%
2023/08/31	1	109.00	3	108.00	108.50	-2	125	-1.59%
2023/08/29	5	111.10	3	111.17	111.50	2	126	1.59%
2023/08/28	3	110.33	5	110.60	110.50	-2	125	-1.60%
2023/08/23	0	0.00	3	108.33	108.50	-3	125	-2.39%
2023/08/22	3	108.33	3	108.00	108.00	0	126	0.00%
2023/08/21	5	108.80	1	108.50	108.50	4	126	3.16%
2023/08/18	4	109.88	9	109.94	109.50	-5	125	-4.00%
2023/08/17	1	110.50	0	0.00	110.50	1	124	0.81%
2023/08/16	2	110.50	0	0.00	110.50	2	125	1.60%
2023/08/15	0	0.00	1	110.00	110.00	-1	124	-0.80%
2023/08/14	3	110.67	9	110.78	110.50	-6	126	-4.74%
2023/08/11	1	112.50	0	0.00	112.50	1	123	0.81%
2023/08/10	0	0.00	5	112.10	112.00	-5	123	-4.05%
2023/08/09	1	113.00	0	0.00	112.50	1	123	0.81%
2023/08/08	0	0.00	2	113.00	112.50	-2	124	-1.61%
2023/08/04	1	112.00	0	0.00	113.00	1	126	0.79%
2023/08/02	0	0.00	5	112.80	113.00	-5	128	-3.89%
2023/08/01	1	113.50	2	113.00	113.50	-1	128	-0.78%
2023/07/31	0	0.00	4	113.50	113.00	-4	130	-3.07%
2023/07/28	0	0.00	2	113.25	113.50	-2	135	-1.48%
2023/07/27	1	113.50	0	0.00	113.50	1	133	0.75%
2023/07/25	0	0.00	2	114.25	114.00	-2	130	-1.53%
2023/07/17	0	0.00	9	115.06	116.50	-9	128	-6.99%
2023/07/14	0	0.00	1	114.50	113.50	-1	120	-0.83%
2023/07/13	0	0.00	3	113.50	114.00	-3	123	-2.43%
2023/07/06	1	115.50	0	0.00	115.50	1	118	0.84%
2023/07/05	0	0.00	6	115.17	115.00	-6	114	-5.26%
2023/07/04	1	115.50	3	115.50	115.00	-2	114	-1.75%
2023/06/30	2	115.00	0	0.00	114.50	2	113	1.77%
2023/06/29	2	115.25	3	115.00	115.00	-1	114	-0.88%
2023/06/28	0	0.00	2	114.25	114.00	-2	116	-1.71%
2023/06/26	0	0.00	1	113.50	113.50	-1	126	-0.79%
2023/06/21	0	0.00	1	113.50	114.00	-1	127	-0.78%
2023/06/20	0	0.00	3	113.50	114.00	-3	129	-2.31%
2023/06/15	0	0.00	2	114.50	114.50	-2	131	-1.52%
2023/06/13	0	0.00	1	115.00	115.00	-1	131	-0.76%
2023/06/08	0	0.00	2	115.00	115.50	-2	134	-1.48%
2023/06/05	0	0.00	2	113.50	114.00	-2	143	-1.40%
2023/06/02	0	0.00	1	114.00	114.00	-1	148	-0.68%
2023/06/01	0	0.00	1	114.00	114.00	-1	148	-0.67%
2023/05/31	2	114.25	0	0.00	114.50	2	155	1.29%
2023/05/29	0	0.00	1	114.50	114.50	-1	175	-0.57%
2023/05/26	0	0.00	3	113.00	113.50	-3	176	-1.70%
2023/05/22	0	0.00	2	114.00	114.00	-2	192	-1.04%
2023/05/19	0	0.00	3	113.50	113.50	-3	196	-1.53%
2023/05/18	0	0.00	3	114.17	113.50	-3	199	-1.50%
2023/05/15	0	0.00	3	113.00	113.00	-3	202	-1.48%
2023/05/12	1	113.50	0	0.00	114.00	1	203	0.49%
2023/05/11	0	0.00	2	114.00	113.50	-2	205	-0.97%
2023/05/09	0	0.00	4	115.00	113.50	-4	217	-1.84%
2023/05/03	3	114.17	0	0.00	114.00	3	226	1.33%
2023/05/02	2	114.00	0	0.00	114.00	2	227	0.88%
2023/04/28	1	114.00	0	0.00	114.00	1	227	0.44%
2023/04/27	0	0.00	1	113.00	113.50	-1	228	-0.44%
2023/04/26	0	0.00	2	112.50	113.50	-2	228	-0.88%
2023/04/25	0	0.00	4	113.00	112.00	-4	228	-1.75%
2023/04/24	1	113.50	1	112.50	113.50	0	226	0.00%
2023/04/21	0	0.00	6	114.00	113.00	-6	225	-2.66%
2023/04/20	0	0.00	2	114.50	114.50	-2	224	-0.89%
2023/04/14	0	0.00	10	113.50	113.50	-10	218	-4.58%
2023/04/12	2	113.50	0	0.00	113.50	2	218	0.92%
2023/04/11	6	113.00	1	113.00	113.00	5	220	2.27%
2023/04/06	0	0.00	5	112.40	112.50	-5	220	-2.27%
2023/03/31	0	0.00	1	112.00	112.50	-1	221	-0.45%
2023/03/30	0	0.00	5	112.20	111.50	-5	222	-2.25%
2023/03/29	0	0.00	19	111.89	112.00	-19	223	-8.51%
2023/03/28	0	0.00	17	113.15	112.00	-17	228	-7.45%
2023/03/24	0	0.00	8	114.50	115.00	-8	224	-3.56%
2023/03/22	1	114.50	0	0.00	115.00	1	231	0.43%
2023/03/15	2	113.50	2	114.00	114.00	0	242	0.00%
2023/03/14	0	0.00	1	113.00	113.00	-1	244	-0.41%
2023/03/13	7	113.64	14	113.00	114.50	-7	245	-2.85%
2023/03/10	3	114.50	0	0.00	114.50	3	245	1.22%
2023/03/09	6	117.67	0	0.00	117.50	6	243	2.47%
2023/03/08	3	119.50	7	119.50	119.50	-4	242	-1.65%
2023/03/07	8	120.50	12	120.00	120.00	-4	244	-1.63%
2023/03/06	5	118.40	9	118.33	118.00	-4	246	-1.62%
2023/03/03	8	117.94	0	0.00	117.50	8	247	3.23%
2023/03/02	10	120.00	0	0.00	119.50	10	245	4.07%
2023/03/01	10	117.50	0	0.00	119.50	10	240	4.17%
2023/02/24	3	115.33	1	115.50	115.50	2	228	0.88%
2023/02/23	8	114.19	102	114.56	115.00	-94	226	-41.41%	大賣/
2023/02/22	6	113.00	69	113.04	113.00	-63	219	-28.74%
2023/02/21	19	113.50	150	113.26	113.50	-131	219	-59.72%	大賣/鉅額交易
2023/02/20	0	0.00	87	113.51	113.00	-87	217	-40.01%
2023/02/17	19	113.08	247	113.07	113.50	-228	214	-106.27%	大賣/鉅額交易
2023/02/16	0	0.00	143	112.00	112.50	-143	209	-68.27%	大賣/鉅額交易
2023/02/15	0	0.00	62	111.97	112.00	-62	208	-29.69%
2023/02/14	8	111.50	0	0.00	111.50	8	208	3.84%
2023/02/13	2	112.00	0	0.00	111.50	2	205	0.97%
2023/02/10	2	112.50	1	112.50	112.00	1	205	0.49%
2023/02/09	10	113.50	0	0.00	113.50	10	204	4.90%
2023/02/08	20	112.83	1	112.50	113.00	19	201	9.43%
2023/02/07	27	111.50	0	0.00	111.50	27	197	13.66%
2023/02/06	12	110.58	0	0.00	110.50	12	189	6.32%
2023/02/03	5	111.00	113	111.02	111.00	-108	184	-58.69%	大賣/鉅額交易
2023/02/02	8	111.00	37	111.00	111.00	-29	180	-16.08%
2023/02/01	4	111.00	113	111.01	111.00	-109	176	-61.85%	大賣/鉅額交易
2023/01/31	2	112.00	92	112.42	112.00	-90	170	-52.65%
2023/01/30	0	0.00	37	113.07	112.50	-37	169	-21.84%
2023/01/17	0	0.00	1	113.00	113.00	-1	168	-0.59%
2023/01/13	5	112.00	0	0.00	112.00	5	168	2.96%
2023/01/10	0	0.00	5	112.40	112.50	-5	173	-2.89%
2023/01/09	0	0.00	1	111.00	111.50	-1	176	-0.57%
2023/01/03	0	0.00	1	111.50	111.50	-1	182	-0.55%
2022/12/29	5	111.90	0	0.00	112.00	5	182	2.74%
2022/12/28	0	0.00	1	113.00	112.50	-1	183	-0.55%
2022/12/26	4	114.00	0	0.00	114.00	4	183	2.18%
2022/12/23	4	111.75	0	0.00	112.00	4	185	2.16%
2022/12/22	9	113.72	0	0.00	114.00	9	185	4.85%
2022/12/21	8	112.25	0	0.00	112.00	8	184	4.34%
2022/12/20	1	114.50	9	112.17	110.50	-8	186	-4.30%
2022/12/19	2	116.50	1	116.50	116.50	1	181	0.55%
2022/12/16	15	116.93	2	117.00	117.00	13	184	7.05%
2022/12/15	4	117.00	2	117.00	116.50	2	184	1.09%
2022/12/14	0	0.00	2	116.00	116.00	-2	182	-1.10%
2022/12/13	10	115.65	0	0.00	116.50	10	178	5.61%
2022/12/12	6	114.50	0	0.00	114.00	6	173	3.45%
2022/12/09	6	114.50	8	114.25	115.00	-2	174	-1.15%
2022/12/08	3	114.50	10	113.85	114.00	-7	174	-4.01%
2022/12/07	7	114.71	5	114.40	114.00	2	175	1.14%
2022/12/06	7	113.71	5	114.40	113.50	2	176	1.14%
2022/12/05	5	115.00	1	115.00	115.00	4	176	2.26%
2022/12/02	6	115.25	5	115.20	115.00	1	184	0.54%
2022/12/01	6	116.00	5	115.90	116.00	1	189	0.53%
2022/11/30	0	0.00	7	115.07	115.00	-7	206	-3.38%
2022/11/29	0	0.00	5	115.20	115.50	-5	219	-2.28%
2022/11/28	0	0.00	50	115.30	117.00	-50	216	-23.12%
2022/11/24	0	0.00	5	112.40	111.50	-5	213	-2.35%
2022/11/23	0	0.00	5	112.40	112.50	-5	211	-2.36%
2022/11/22	0	0.00	55	111.40	111.00	-55	210	-26.15%
2022/11/18	0	0.00	3	112.83	112.00	-3	214	-1.40%
2022/11/15	1	112.50	6	112.17	112.00	-5	213	-2.34%
2022/11/14	1	113.00	1	113.00	113.00	0	214	0.00%
2022/11/11	0	0.00	1	113.50	112.00	-1	215	-0.46%
2022/10/26	0	0.00	2	106.00	106.50	-2	218	-0.91%
2022/10/25	0	0.00	2	105.00	105.00	-2	219	-0.91%
2022/10/17	1	104.00	0	0.00	104.50	1	213	0.47%
2022/10/12	0	0.00	1	113.00	113.00	-1	204	-0.49%
2022/10/07	0	0.00	3	115.00	116.00	-3	202	-1.48%
2022/10/06	0	0.00	1	116.00	116.00	-1	200	-0.50%
2022/10/05	0	0.00	1	117.50	117.50	-1	199	-0.50%
2022/10/03	0	0.00	2	115.25	115.50	-2	197	-1.01%
2022/09/30	0	0.00	5	116.60	117.00	-5	196	-2.54%
2022/09/29	3	115.50	1	114.00	114.00	2	194	1.03%
2022/09/28	0	0.00	1	111.50	111.50	-1	193	-0.52%
2022/09/27	1	113.00	1	115.50	115.50	0	192	0.00%
2022/09/26	3	116.50	1	115.50	115.50	2	190	1.05%
2022/09/23	3	123.17	1	123.50	122.50	2	186	1.07%
2022/09/16	2	119.25	1	121.50	121.50	1	179	0.56%
2022/09/15	3	120.17	0	0.00	120.00	3	179	1.67%
2022/09/14	11	118.95	0	0.00	119.50	11	176	6.22%
2022/09/13	5	120.10	0	0.00	119.00	5	173	2.88%
2022/09/12	5	121.70	0	0.00	122.50	5	171	2.92%
2022/09/08	7	122.29	0	0.00	122.00	7	170	4.11%
2022/09/07	4	120.75	22	120.98	119.50	-18	162	-11.09%
2022/09/06	2	121.50	21	122.21	124.50	-19	157	-12.03%
2022/09/05	9	116.61	1	118.50	119.00	8	137	5.80%
2022/08/31	0	0.00	1	112.00	112.00	-1	119	-0.83%
2022/08/30	2	115.25	0	0.00	115.50	2	116	1.72%
2022/08/25	4	114.88	1	115.50	115.50	3	112	2.66%
2022/08/23	1	112.00	0	0.00	112.00	1	106	0.94%
2022/07/25	0	0.00	23	106.22	106.00	-23	85	-26.90%
2022/07/12	1	106.00	0	0.00	105.00	1	88	1.13%
2022/06/30	3	110.00	0	0.00	108.00	3	90	3.33%
2022/06/28	3	111.83	0	0.00	111.50	3	88	3.39%
2022/06/27	1	111.50	0	0.00	112.00	1	88	1.13%
2022/06/24	4	111.38	0	0.00	111.00	4	86	4.62%
2022/06/23	3	110.50	0	0.00	110.00	3	84	3.53%
2022/06/21	3	110.17	0	0.00	110.50	3	82	3.63%
2022/06/16	2	114.00	0	0.00	112.00	2	82	2.41%
2022/06/15	2	115.75	0	0.00	116.00	2	81	2.44%
2022/06/14	3	112.83	0	0.00	113.50	3	78	3.81%
2022/06/13	4	113.25	0	0.00	113.00	4	78	5.12%
2022/05/24	1	107.00	0	0.00	107.00	1	81	1.22%
2022/05/19	0	0.00	20	108.00	108.00	-20	85	-23.51%
2022/05/13	0	0.00	1	106.00	106.50	-1	96	-1.04%
2022/05/11	0	0.00	2	106.50	106.50	-2	105	-1.90%
2022/05/10	3	106.83	11	105.50	106.50	-8	107	-7.41%
2022/05/09	0	0.00	3	107.67	107.00	-3	107	-2.78%
2022/05/05	2	110.00	1	110.00	110.00	1	108	0.92%
2022/05/04	0	0.00	10	108.40	109.50	-10	110	-9.07%
2022/05/03	2	109.25	20	109.50	108.50	-18	110	-16.24%
2022/04/29	0	0.00	35	110.07	110.50	-35	111	-31.32%
2022/04/28	2	109.00	1	109.50	110.00	1	113	0.88%
2022/04/27	1	110.50	0	0.00	110.00	1	116	0.86%
2022/04/26	2	112.00	0	0.00	111.50	2	118	1.69%
2022/04/21	8	113.56	0	0.00	114.00	8	122	6.51%
2022/04/20	6	112.42	0	0.00	113.00	6	122	4.90%
2022/04/19	3	112.00	0	0.00	112.00	3	124	2.40%
2022/04/14	4	110.88	0	0.00	111.50	4	127	3.13%
2022/04/13	1	110.00	0	0.00	110.00	1	128	0.78%
2022/04/12	3	110.17	0	0.00	111.00	3	129	2.33%
2022/04/07	3	112.33	0	0.00	113.00	3	129	2.31%
2022/04/01	2	109.25	0	0.00	109.50	2	128	1.56%
2022/03/31	3	108.17	0	0.00	108.50	3	127	2.36%
2022/03/29	3	108.17	0	0.00	108.50	3	127	2.36%
2022/03/24	10	107.50	0	0.00	107.50	10	129	7.73%
2022/03/23	2	108.00	0	0.00	107.00	2	129	1.55%
2022/03/22	12	108.50	0	0.00	108.00	12	129	9.28%
2022/03/21	12	107.79	0	0.00	108.00	12	126	9.49%
2022/03/18	16	106.16	25	105.82	107.00	-9	125	-7.16%
2022/03/17	10	105.05	25	104.74	105.50	-15	125	-11.98%
2022/03/16	3	103.00	20	103.25	103.00	-17	124	-13.64%
2022/03/15	3	104.33	1	104.50	103.00	2	126	1.59%
2022/03/14	1	105.00	0	0.00	105.50	1	125	0.80%
2022/03/10	3	103.33	0	0.00	103.50	3	125	2.39%
2022/03/08	5	102.10	0	0.00	101.00	5	132	3.78%
2022/03/04	0	0.00	2	106.50	106.50	-2	133	-1.50%
2022/03/03	4	107.13	0	0.00	107.50	4	132	3.01%
2022/03/01	4	108.00	0	0.00	108.00	4	129	3.08%
2022/02/24	7	108.07	0	0.00	107.50	7	130	5.36%
2022/02/22	8	107.44	0	0.00	107.00	8	129	6.19%
2022/02/21	3	107.33	31	106.97	107.50	-28	129	-21.57%
2022/02/18	0	0.00	47.3	106.52	107.50	-47.3	129	-36.47%
2022/02/17	5	107.50	43	107.49	107.00	-38	130	-29.16%
2022/02/16	0	0.00	103	108.34	108.50	-103	130	-78.82%	大賣/鉅額交易
2022/02/15	5	109.10	248	109.05	109.50	-243	128	-188.49%	大賣/鉅額交易
2022/02/14	0	0.00	127.3	109.90	110.00	-127.3	124	-102.51%	大賣/鉅額交易
2022/02/11	3	110.00	250	110.04	111.00	-247	122	-202.46%	大賣/鉅額交易
2022/02/10	3	110.00	113	110.04	110.00	-110	118	-93.05%	大賣/鉅額交易
2022/02/08	4	112.50	28	113.09	112.50	-24	120	-19.99%
2022/02/07	8	113.81	50	113.63	113.50	-42	120	-35.00%
2022/01/25	4	114.75	0	0.00	115.00	4	119	3.35%
2022/01/21	2	115.00	38	114.71	114.50	-36	119	-30.18%
2022/01/20	6	114.92	69	114.67	114.50	-63	117	-53.47%
2022/01/19	0	0.00	38	114.22	114.00	-38	116	-32.61%
2022/01/18	3	114.67	80	114.46	114.50	-77	116	-66.23%
2022/01/13	3	113.83	44	113.70	113.50	-41	119	-34.22%
2022/01/12	0	0.00	40	112.69	114.00	-40	119	-33.59%
2022/01/11	6	112.33	0	0.00	114.00	6	116	5.15%
2022/01/10	0	0.00	40	113.45	113.00	-40	116	-34.30%
2022/01/07	0	0.00	50	113.81	115.00	-50	117	-42.58%
2022/01/06	3	115.00	49	114.86	114.50	-46	118	-38.93%
2022/01/05	8	114.81	20	114.68	114.50	-12	118	-10.16%
2022/01/04	25	115.00	33	114.77	115.00	-8	120	-6.65%
2022/01/03	2	114.25	0	0.00	115.50	2	125	1.60%
2021/12/30	2	115.00	0	0.00	114.50	2	129	1.54%
2021/12/29	2	114.00	0	0.00	115.00	2	135	1.48%
2021/12/28	3	113.17	14	113.43	115.00	-11	140	-7.83%
2021/12/24	4	114.50	0	0.00	115.00	4	148	2.69%
2021/12/23	10	114.90	0	0.00	115.00	10	152	6.57%
2021/12/22	14	114.00	0	0.00	114.00	14	153	9.09%
2021/12/21	5	112.40	0	0.00	112.50	5	156	3.20%
2021/12/17	3	112.50	40	112.20	112.50	-37	167	-22.14%
2021/12/16	3	112.17	40	111.96	112.50	-37	168	-21.95%
2021/12/15	4	112.50	0	0.00	113.00	4	169	2.35%
2021/12/14	3	111.17	44	111.03	112.00	-41	171	-23.96%
2021/12/13	1	113.00	40	112.00	112.00	-39	171	-22.69%
2021/12/09	16	113.50	0	0.00	113.50	16	175	9.11%
2021/12/08	2	111.50	0	0.00	111.00	2	175	1.14%
2021/12/07	7	111.43	0	0.00	111.00	7	177	3.94%
2021/12/06	6	111.00	0	0.00	111.50	6	178	3.35%
2021/12/03	0	0.00	40	110.11	110.00	-40	180	-22.15%
2021/12/02	3	109.50	0	0.00	109.50	3	177	1.69%
2021/12/01	0	0.00	40	108.84	109.00	-40	175	-22.80%
2021/11/30	2	108.00	0	0.00	107.50	2	174	1.14%
2021/11/26	2	108.25	0	0.00	108.00	2	179	1.12%
2021/11/25	3	110.00	0	0.00	109.50	3	180	1.66%
2021/11/24	0	0.00	1	111.50	110.00	-1	183	-0.55%
2021/11/23	3	110.83	0	0.00	110.50	3	185	1.62%
2021/11/18	4	112.63	0	0.00	112.50	4	191	2.09%
2021/11/17	0	0.00	1	110.50	111.50	-1	190	-0.53%
2021/11/16	8	110.31	0	0.00	110.50	8	189	4.22%
2021/11/15	0	0.00	19	109.11	109.50	-19	188	-10.09%
2021/11/11	4	112.13	0	0.00	112.00	4	184	2.16%
2021/11/09	0	0.00	1	112.50	112.00	-1	185	-0.54%
2021/11/08	9	112.83	0	0.00	114.50	9	185	4.86%
2021/11/05	2	109.50	0	0.00	110.00	2	185	1.08%
2021/11/04	8	109.06	0	0.00	108.50	8	185	4.31%
2021/11/03	0	0.00	1	108.00	108.00	-1	185	-0.54%
2021/11/02	0	0.00	1	108.00	108.00	-1	184	-0.54%
2021/10/29	0	0.00	3	108.33	109.50	-3	185	-1.62%
2021/10/28	6	106.33	6	107.75	108.00	0	186	0.00%
2021/10/26	6	105.58	0	0.00	107.00	6	184	3.26%
2021/10/25	0	0.00	11	104.05	104.50	-11	182	-6.01%
2021/10/22	0	0.00	4	100.50	101.00	-4	182	-2.19%
2021/10/21	6	100.08	49	100.09	99.70	-43	181	-23.71%
2021/10/20	0	0.00	4	99.98	100.00	-4	176	-2.26%
2021/10/19	7	100.01	12	99.91	100.00	-5	177	-2.82%
2021/10/15	0	0.00	29	100.40	100.00	-29	176	-16.41%
2021/10/14	8	101.44	7	102.00	100.50	1	177	0.56%
2021/10/13	0	0.00	3	103.00	102.50	-3	175	-1.71%
2021/10/12	9	105.33	1	104.00	104.00	8	175	4.57%
2021/10/08	1	106.50	1	108.50	108.50	0	172	0.00%
2021/10/07	8	108.38	17	108.50	107.00	-9	166	-5.40%
2021/10/05	7	108.43	11	108.64	108.50	-4	159	-2.51%
2021/10/04	0	0.00	5	108.60	109.50	-5	153	-3.25%
2021/09/30	6	108.92	1	109.00	110.50	5	145	3.44%
2021/09/29	1	108.50	2	110.00	110.00	-1	141	-0.70%
2021/09/28	8	108.50	0	0.00	110.00	8	139	5.75%
2021/09/27	0	0.00	2	109.00	109.00	-2	134	-1.48%
2021/09/24	13	108.50	5	107.50	107.50	8	132	6.02%
2021/09/23	4	107.88	6	107.33	108.50	-2	126	-1.58%
2021/09/22	3	106.17	0	0.00	108.00	3	125	2.40%
2021/09/17	0	0.00	2	106.25	107.50	-2	123	-1.61%
2021/09/16	7	106.29	0	0.00	107.00	7	125	5.58%
2021/09/15	37.7	105.77	0	0.00	105.50	37.7	123	30.58%
2021/09/14	4	107.00	0	0.00	107.50	4	121	3.30%
2021/09/13	1	107.00	0	0.00	108.00	1	118	0.84%
2021/09/10	2	107.50	0	0.00	108.00	2	116	1.71%
2021/09/09	4	107.50	0	0.00	107.50	4	115	3.45%
2021/09/08	3	107.50	1	107.50	107.50	2	114	1.74%
2021/09/07	9	107.61	0	0.00	108.00	9	112	7.98%
2021/09/06	1	105.50	0	0.00	107.00	1	112	0.89%
2021/09/03	7	106.43	0	0.00	107.00	7	113	6.15%
2021/09/02	44	104.98	0	0.00	105.00	44	111	39.33%
2021/09/01	8	105.50	0	0.00	106.00	8	111	7.15%
2021/08/31	11	103.50	0	0.00	104.00	11	110	10.00%
2021/08/30	1	107.00	0	0.00	106.00	1	109	0.91%
2021/08/27	2	106.00	0	0.00	107.00	2	109	1.82%
2021/08/26	6	106.00	0	0.00	105.00	6	108	5.52%
2021/08/24	2	106.00	2	106.00	106.50	0	106	0.00%
2021/08/19	3	106.67	0	0.00	106.00	3	137	2.19%
2021/08/17	3	105.33	0	0.00	105.50	3	139	2.15%
2021/08/13	3	105.50	0	0.00	106.00	3	139	2.15%
2021/08/12	15	106.00	0	0.00	106.00	15	138	10.84%
2021/08/10	2	108.25	0	0.00	107.50	2	136	1.46%
2021/08/05	3	109.67	0	0.00	109.50	3	144	2.08%
2021/08/03	3	109.17	0	0.00	109.00	3	154	1.95%
2021/07/29	3	109.50	0	0.00	109.50	3	166	1.80%
2021/07/27	3	110.83	0	0.00	110.00	3	173	1.73%
2021/07/22	3	111.67	0	0.00	111.50	3	177	1.69%
2021/07/20	3	111.67	0	0.00	111.50	3	178	1.68%
2021/07/15	3	113.00	0	0.00	112.50	3	179	1.67%
2021/07/13	3	112.83	0	0.00	113.00	3	180	1.67%
2021/07/08	3	114.67	0	0.00	114.50	3	181	1.65%
2021/07/06	3	118.00	0	0.00	117.00	3	184	1.62%
2021/07/02	0	0.00	1	121.50	122.00	-1	187	-0.53%
2021/07/01	3	121.50	0	0.00	121.50	3	187	1.60%
2021/06/29	4	119.00	0	0.00	118.50	4	190	2.10%
2021/06/24	4	117.38	0	0.00	117.50	4	192	2.08%
2021/06/22	4	117.13	0	0.00	116.50	4	193	2.06%
2021/06/18	55	117.71	0	0.00	118.00	55	197	27.89%
2021/06/17	5	116.50	0	0.00	116.50	5	198	2.52%
2021/06/15	5	116.90	0	0.00	116.50	5	199	2.51%
2021/06/11	1	115.00	0	0.00	115.50	1	202	0.49%
2021/06/09	0	0.00	4	112.00	113.00	-4	201	-1.98%
2021/06/08	7	112.07	0	0.00	111.50	7	201	3.48%
2021/06/07	0	0.00	4	112.63	112.50	-4	200	-1.99%
2021/06/04	0	0.00	8	112.63	112.00	-8	199	-4.00%
2021/06/03	7	113.07	7	112.93	113.50	0	197	0.00%
2021/06/02	0	0.00	5	113.70	113.00	-5	197	-2.53%
2021/06/01	0	0.00	8	114.00	114.00	-8	199	-4.01%
2021/05/31	9	114.17	19	113.50	115.00	-10	199	-5.02%
2021/05/28	0	0.00	32	117.34	116.50	-32	194	-16.47%
2021/05/27	5	116.10	10	118.60	118.00	-5	186	-2.68%
2021/05/26	1	112.00	2	111.00	109.50	-1	170	-0.59%
2021/05/25	5	112.60	4	112.00	112.00	1	170	0.59%
2021/05/24	0	0.00	7	111.64	112.50	-7	171	-4.09%
2021/05/20	5	111.70	0	0.00	111.50	5	173	2.88%
2021/05/18	7	111.86	0	0.00	112.50	7	180	3.88%
2021/05/17	0	0.00	14	111.00	108.00	-14	178	-7.83%
2021/05/13	8	114.13	1	113.50	115.00	7	173	4.04%
2021/05/12	0	0.00	11	113.68	112.50	-11	171	-6.40%
2021/05/11	7	114.07	1	113.00	113.00	6	168	3.57%
2021/05/07	24	121.63	0	0.00	120.50	24	152	15.70%
2021/05/06	5	119.70	1	119.50	119.50	4	151	2.65%
2021/05/05	0	0.00	42	120.25	120.00	-42	151	-27.72%
2021/05/04	38	120.09	2	120.50	120.50	36	148	24.23%
2021/04/29	4	126.38	0	0.00	125.00	4	141	2.82%
2021/04/27	4	127.13	0	0.00	127.50	4	142	2.81%
2021/04/22	39	127.44	0	0.00	127.50	39	140	27.71%
2021/04/21	4	128.13	0	0.00	128.00	4	140	2.86%
2021/04/20	4	128.75	0	0.00	129.00	4	141	2.82%
2021/04/19	4	129.50	0	0.00	129.50	4	144	2.78%
2021/04/16	36	130.10	0	0.00	130.00	36	144	24.86%
2021/04/15	5	128.80	0	0.00	129.50	5	144	3.46%
2021/04/14	0	0.00	6	127.25	129.00	-6	147	-4.08%
2021/04/13	4	128.50	2	129.00	128.00	2	146	1.36%
2021/04/08	4	129.63	0	0.00	129.50	4	144	2.77%
2021/04/06	4	130.13	0	0.00	130.50	4	145	2.74%
2021/04/01	4	129.38	0	0.00	129.50	4	142	2.81%
2021/03/31	25	128.34	0	0.00	129.00	25	139	17.94%
2021/03/30	4	126.50	0	0.00	126.50	4	135	2.94%
2021/03/29	10	126.00	0	0.00	126.50	10	135	7.38%
2021/03/26	5	125.20	0	0.00	125.50	5	134	3.73%
2021/03/23	13	126.65	0	0.00	125.50	13	131	9.88%
2021/03/22	68.4	127.61	0	0.00	127.50	68.4	130	52.26%
2021/03/18	8	126.88	0	0.00	126.50	8	129	6.17%
2021/03/16	9	124.72	0	0.00	124.50	9	125	7.16%
2021/03/11	36	124.86	1	125.00	125.00	35	123	28.24%
2021/03/10	32	124.92	0	0.00	125.50	32	124	25.71%
2021/03/09	12	124.42	0	0.00	125.00	12	128	9.31%
2021/03/08	19	123.00	0	0.00	124.00	19	130	14.60%
2021/03/05	4	122.88	11.4	122.86	123.00	-7.4	129	-5.70%
2021/03/04	8	125.63	0	0.00	124.50	8	128	6.22%
2021/03/02	8	127.13	0	0.00	127.00	8	126	6.34%
2021/02/26	8	127.13	0	0.00	128.50	8	125	6.35%
2021/02/25	39	129.18	0	0.00	129.50	39	125	31.08%
2021/02/24	4	129.38	0	0.00	129.00	4	124	3.21%
2021/02/23	4	130.25	0	0.00	130.50	4	123	3.24%
2021/02/22	13	131.69	0	0.00	132.00	13	122	10.61%
2021/02/19	3	130.83	0	0.00	131.50	3	121	2.48%
2021/02/18	33	127.38	0	0.00	128.50	33	119	27.58%
2021/02/17	3	126.83	0	0.00	127.00	3	117	2.55%
2021/02/04	6	126.58	0	0.00	126.00	6	117	5.11%
2021/02/02	6	124.92	0	0.00	125.50	6	119	5.03%
2021/02/01	0	0.00	1	124.50	125.50	-1	118	-0.84%
2021/01/28	6	125.92	0	0.00	125.50	6	120	5.00%
2021/01/27	2	126.50	0	0.00	127.00	2	121	1.64%
2021/01/26	12	126.58	0	0.00	126.50	12	121	9.84%
2021/01/25	4	128.50	0	0.00	128.00	4	121	3.30%
2021/01/21	8	127.06	1	127.00	126.50	7	122	5.70%
2021/01/20	0	0.00	1	128.50	128.00	-1	120	-0.83%
2021/01/19	8	128.38	1	128.00	128.00	7	119	5.87%
2021/01/15	24	127.60	0	0.00	127.00	24	119	20.04%
2021/01/14	8	128.19	0	0.00	129.00	8	117	6.80%
2021/01/12	8	127.38	0	0.00	127.00	8	118	6.77%
2021/01/07	6	129.50	0	0.00	129.00	6	114	5.26%
2021/01/05	6	128.67	0	0.00	128.50	6	110	5.41%
2020/12/29	4	132.25	0	0.00	132.50	4	107	3.72%
2020/12/24	4	133.63	0	0.00	133.00	4	106	3.75%
2020/12/23	2	133.75	0	0.00	134.00	2	107	1.87%
2020/12/17	6	133.58	0	0.00	133.50	6	118	5.06%
2020/12/16	0	0.00	2	134.25	134.00	-2	121	-1.64%
2020/12/15	5	134.40	0	0.00	134.00	5	136	3.65%
2020/12/14	1	136.00	0	0.00	135.00	1	141	0.71%
2020/12/09	0	0.00	4	138.00	137.50	-4	148	-2.70%
2020/12/07	5	139.50	1	139.50	140.00	4	152	2.62%
2020/12/03	18	138.67	0	0.00	140.00	18	154	11.68%
2020/12/02	0	0.00	3	136.50	137.00	-3	151	-1.99%
2020/11/27	0	0.00	1	136.50	137.00	-1	158	-0.63%
2020/11/25	0	0.00	2	137.00	137.50	-2	167	-1.19%
2020/11/20	0	0.00	1	136.00	136.00	-1	172	-0.58%
2020/11/19	15	135.20	1	135.50	135.50	14	178	7.86%
2020/11/18	14	135.21	3	135.67	136.00	11	182	6.03%
2020/11/17	41	134.84	2	134.50	135.00	39	184	21.09%
2020/11/16	0	0.00	7	136.14	135.00	-7	188	-3.70%
2020/11/13	0	0.00	1	138.00	137.50	-1	195	-0.51%
2020/11/12	0	0.00	10	140.80	140.00	-10	202	-4.95%
2020/11/11	1	142.50	23	141.35	141.00	-22	208	-10.53%
2020/11/09	0	0.00	4	141.25	142.50	-4	212	-1.88%
2020/11/06	0	0.00	1	142.00	141.00	-1	218	-0.46%
2020/11/05	0	0.00	8	141.00	141.00	-8	223	-3.58%
2020/11/04	5	140.80	3	139.00	141.00	2	228	0.88%
2020/11/03	1	137.50	0	0.00	138.50	1	230	0.43%
2020/11/02	0	0.00	12	136.46	137.00	-12	232	-5.16%
2020/10/30	1	137.00	113	137.97	137.00	-112	238	-47.04%	大賣/鉅額交易
2020/10/28	0	0.00	2	136.75	136.50	-2	243	-0.82%
2020/10/27	0	0.00	3	138.17	138.00	-3	249	-1.20%
2020/10/26	1	138.00	1	134.50	138.00	0	263	0.00%
2020/10/23	1	135.50	1	135.00	135.00	0	264	0.00%
2020/10/22	0	0.00	1	136.50	136.50	-1	270	-0.37%
2020/10/21	4	136.88	2	135.50	135.50	2	274	0.73%
2020/10/20	1	135.00	7	134.86	133.50	-6	277	-2.16%
2020/10/19	2	134.00	0	0.00	134.50	2	281	0.71%
2020/10/16	0	0.00	7	132.36	132.00	-7	281	-2.49%
2020/10/15	0	0.00	8	132.19	133.00	-8	283	-2.82%
2020/10/13	0	0.00	2	132.50	131.50	-2	291	-0.69%
2020/10/12	2	132.50	7	133.21	132.50	-5	301	-1.66%
2020/10/08	0	0.00	6	135.25	134.00	-6	303	-1.98%
2020/10/07	12	138.17	0	0.00	137.00	12	310	3.86%
2020/10/06	2	138.50	0	0.00	138.50	2	316	0.63%
2020/10/05	0	0.00	8	137.13	138.00	-8	325	-2.46%
2020/09/30	0	0.00	3	136.67	137.50	-3	330	-0.91%
2020/09/29	0	0.00	2	135.50	136.00	-2	335	-0.60%
2020/09/28	1	135.00	0	0.00	134.50	1	345	0.29%
2020/09/25	34	133.78	17	133.59	133.50	17	361	4.70%
2020/09/24	40	133.31	41	133.01	134.00	-1	364	-0.27%
2020/09/23	4	135.00	5	135.10	135.50	-1	364	-0.27%
2020/09/22	12	135.00	2	137.00	135.50	10	372	2.68%
2020/09/21	14	138.00	29	137.74	138.00	-15	375	-4.00%
2020/09/18	99	138.95	392	138.67	138.50	-293	380	-76.95%	大賣/鉅額交易
2020/09/17	32	144.39	3	144.83	143.50	29	376	7.71%
2020/09/16	3	142.00	26	141.62	142.00	-23	381	-6.03%
2020/09/15	35	140.86	13	140.77	140.50	22	389	5.65%
2020/09/14	13	139.42	15	140.10	141.00	-2	399	-0.50%
2020/09/11	28	138.18	34	138.21	138.50	-6	412	-1.46%
2020/09/10	10	139.30	7	138.64	139.00	3	444	0.67%
2020/09/09	32	137.44	4	137.00	138.50	28	460	6.08%
2020/09/08	1	137.00	1	137.00	138.00	0	471	0.00%
2020/09/07	61	134.85	4	135.00	134.00	57	477	11.93%
2020/09/04	2	134.75	14	134.04	133.00	-12	488	-2.45%
2020/09/03	74	135.47	1	135.00	135.00	73	492	14.82%
2020/09/02	38	134.49	7	134.86	134.00	31	503	6.16%
2020/09/01	33	136.70	11	136.23	135.50	22	513	4.28%
2020/08/31	8	140.56	12	139.71	140.00	-4	513	-0.78%
2020/08/28	32	139.84	6	139.25	139.00	26	533	4.88%
2020/08/27	2	140.00	2	140.00	141.00	0	546	0.00%
2020/08/26	30	141.02	9	140.83	141.50	21	559	3.75%
2020/08/25	0	0.00	56	142.83	143.00	-56	574	-9.74%
2020/08/24	36	143.53	2	143.00	144.00	34	571	5.95%
2020/08/21	15	140.03	7	139.93	142.00	8	575	1.39%
2020/08/20	22	135.02	23	137.20	137.00	-1	583	-0.17%
2020/08/19	4	139.75	94	138.41	140.50	-90	586	-15.34%
2020/08/18	24	141.33	2	141.50	143.00	22	589	3.73%
2020/08/17	3	140.50	1	140.00	140.00	2	611	0.33%
2020/08/14	3	141.00	0	0.00	140.50	3	615	0.49%
2020/08/13	15	139.53	0	0.00	139.00	15	640	2.34%
2020/08/12	7	143.29	1	150.50	142.50	6	655	0.92%
2020/08/11	8	151.38	28	151.82	151.00	-20	654	-3.06%
2020/08/10	9	157.06	17	156.26	157.00	-8	661	-1.21%
2020/08/06	0	0.00	1	160.00	160.00	-1	695	-0.14%
2020/08/05	40	158.40	0	0.00	161.00	40	696	5.75%
2020/08/04	24	157.08	2	156.00	156.50	22	697	3.15%
2020/07/31	10	158.35	0	0.00	157.50	10	697	1.43%
2020/07/30	11	159.82	84	159.51	160.50	-73	702	-10.39%
2020/07/29	0	0.00	16	157.50	156.50	-16	693	-2.31%
2020/07/28	4	153.38	5	154.50	154.50	-1	702	-0.14%
2020/07/27	2	157.75	17	157.79	157.00	-15	706	-2.12%
2020/07/24	3	159.50	3	158.33	159.50	0	720	0.00%
2020/07/23	14	155.89	0	0.00	157.00	14	717	1.95%
2020/07/21	16	152.38	14	151.82	151.50	2	714	0.28%
2020/07/20	2	152.50	0	0.00	153.00	2	712	0.28%
2020/07/17	5	149.60	0	0.00	148.00	5	711	0.70%
2020/07/16	11	151.27	55	151.63	148.00	-44	713	-6.17%
2020/07/14	0	0.00	50	155.27	154.50	-50	710	-7.04%
2020/07/13	9	157.89	19	157.97	159.00	-10	710	-1.41%
2020/07/10	20	156.93	106	158.11	158.00	-86	709	-12.12%	大賣/
2020/07/09	1	162.50	22	159.93	160.00	-21	703	-2.98%
2020/07/08	4	161.50	21	162.26	162.00	-17	704	-2.41%
2020/07/07	10	160.25	25	160.76	161.50	-15	703	-2.13%
2020/07/06	8	160.88	94	159.54	162.00	-86	697	-12.34%
2020/07/03	32	151.73	0	0.00	157.50	32	687	4.66%
2020/07/02	11	153.82	43	153.50	153.00	-32	696	-4.59%
2020/07/01	17	154.06	14	155.00	153.00	3	697	0.43%
2020/06/30	11	155.91	26	155.46	156.50	-15	690	-2.17%
2020/06/29	12	154.13	27	156.15	155.00	-15	693	-2.16%
2020/06/24	25	153.74	9	153.61	155.50	16	691	2.31%
2020/06/23	8	153.13	63	153.53	153.00	-55	691	-7.95%
2020/06/22	23	151.50	25	153.22	153.00	-2	686	-0.29%
2020/06/19	13	149.04	17	149.12	150.00	-4	681	-0.59%
2020/06/18	11	151.55	6	151.75	151.50	5	674	0.74%
2020/06/17	46	147.36	70	149.34	149.50	-24	665	-3.61%
2020/06/16	4	142.50	51	142.26	142.50	-47	642	-7.31%
2020/06/15	47	138.31	18	138.83	141.00	29	651	4.45%
2020/06/12	66	133.92	38	133.86	133.50	28	653	4.28%
2020/06/11	9	139.50	141	138.15	137.00	-132	662	-19.93%	大賣/鉅額交易
2020/06/10	32	140.30	56	140.43	141.50	-24	661	-3.63%
2020/06/09	41	139.24	104	139.22	139.00	-63	673	-9.35%	大賣/
2020/06/08	51	138.23	120	138.49	138.00	-69	669	-10.31%	大賣/
2020/06/05	14	141.14	17	140.44	140.00	-3	660	-0.45%
2020/06/04	2	141.50	19	139.95	140.50	-17	667	-2.55%
2020/06/03	4	137.00	1	138.50	138.50	3	647	0.46%
2020/06/02	26	135.37	100	135.19	136.00	-74	636	-11.62%
2020/06/01	1	134.50	12	133.92	135.00	-11	625	-1.76%
2020/05/29	5	128.30	0	0.00	130.00	5	608	0.82%
2020/05/28	37	128.27	136	128.57	128.00	-99	606	-16.33%	大賣/
2020/05/27	19	129.45	45	129.21	129.50	-26	604	-4.30%
2020/05/26	2	128.25	33	128.50	128.00	-31	600	-5.16%
2020/05/25	0	0.00	2	130.00	130.50	-2	593	-0.34%
2020/05/22	1	127.50	62	127.81	130.00	-61	585	-10.42%
2020/05/21	1	124.50	10	125.05	124.50	-9	563	-1.60%
2020/05/20	1	124.50	15	123.93	124.50	-14	568	-2.46%
2020/05/19	0	0.00	10	117.65	120.00	-10	548	-1.82%
2020/05/18	1	115.50	9	115.06	116.00	-8	532	-1.50%
2020/05/15	0	0.00	7	116.50	116.50	-7	529	-1.32%
2020/05/14	2	118.50	12	117.25	116.00	-10	523	-1.91%
2020/05/13	0	0.00	36	110.50	112.00	-36	484	-7.44%
2020/05/12	0	0.00	5	110.50	111.00	-5	483	-1.03%
2020/05/11	0	0.00	1	110.00	110.50	-1	484	-0.21%
2020/05/08	0	0.00	4	107.88	108.00	-4	478	-0.84%
2020/05/07	1	108.50	4	108.63	109.00	-3	482	-0.62%
2020/05/06	0	0.00	1	110.00	107.50	-1	482	-0.21%
2020/05/05	2	111.00	6	110.33	110.50	-4	476	-0.84%
2020/05/04	0	0.00	2	110.25	110.00	-2	477	-0.42%
2020/04/30	0	0.00	1	114.00	114.50	-1	468	-0.21%
2020/04/29	1	107.00	9	112.78	113.00	-8	469	-1.70%
2020/04/28	0	0.00	7	105.71	105.00	-7	459	-1.52%
2020/04/27	4	104.63	0	0.00	105.00	4	476	0.84%
2020/04/24	1	104.00	0	0.00	103.50	1	482	0.21%
2020/04/23	0	0.00	1	103.50	103.50	-1	483	-0.21%
2020/04/22	3	102.67	0	0.00	102.50	3	482	0.62%
2020/04/20	4	107.13	0	0.00	108.50	4	484	0.82%
2020/04/16	7	104.50	0	0.00	105.50	7	493	1.42%
2020/04/15	1	102.00	0	0.00	102.00	1	495	0.20%
2020/04/14	4	100.88	0	0.00	101.00	4	496	0.81%
2020/04/13	3	99.97	0	0.00	98.90	3	501	0.60%
2020/04/10	4	102.50	0	0.00	102.00	4	498	0.80%
2020/04/09	2	103.50	1	103.50	103.50	1	504	0.20%
2020/04/08	4	104.50	0	0.00	104.50	4	517	0.77%
2020/04/07	0	0.00	1	104.50	105.50	-1	513	-0.19%
2020/04/06	6	96.95	0	0.00	98.80	6	499	1.20%
2020/04/01	2	95.15	9	95.03	95.50	-7	507	-1.38%
2020/03/31	5	95.62	12	96.35	95.00	-7	510	-1.37%
2020/03/30	32	94.19	0	0.00	94.60	32	508	6.30%
2020/03/27	0	0.00	1	90.90	91.00	-1	506	-0.20%
2020/03/26	5	89.72	0	0.00	90.70	5	504	0.99%
2020/03/25	29	90.86	5	91.30	91.00	24	507	4.73%
2020/03/24	0	0.00	1	85.60	85.80	-1	504	-0.20%
2020/03/23	35	81.11	111	81.87	81.90	-76	505	-15.03%	大賣/
2020/03/20	66	83.62	2	83.95	84.80	64	503	12.71%
2020/03/19	85	79.05	9	79.58	79.70	76	497	15.28%
2020/03/18	50	89.20	9	86.12	85.00	41	481	8.52%
2020/03/17	104	89.66	3	93.07	88.50	101	480	21.03%	大買/鉅額交易
2020/03/16	2	97.80	42	99.61	96.10	-40	473	-8.45%
2020/03/13	59	102.81	279	101.26	104.50	-220	464	-47.40%	大賣/鉅額交易
2020/03/12	67	112.82	0	0.00	112.00	67	449	14.89%
2020/03/11	3	119.00	0	0.00	116.50	3	447	0.67%
2020/03/10	69	114.38	36	113.03	115.50	33	446	7.39%
2020/03/06	2	120.50	0	0.00	121.50	2	435	0.46%
2020/03/05	31	120.60	0	0.00	121.00	31	439	7.05%
2020/03/02	16	117.38	2	116.50	119.50	14	443	3.16%
2020/02/27	3	117.00	0	0.00	116.50	3	444	0.67%
2020/02/26	117	120.10	2	120.25	120.50	115	445	25.82%	大買/鉅額交易
2020/02/25	1	120.00	0	0.00	119.50	1	457	0.22%
2020/02/24	0	0.00	3	121.33	121.00	-3	459	-0.65%
2020/02/21	50	121.28	0	0.00	121.50	50	454	11.00%
2020/02/20	0	0.00	1	118.00	118.00	-1	442	-0.23%
2020/02/19	2	116.75	1	116.50	116.50	1	439	0.23%
2020/02/18	1	115.00	1	116.50	114.50	0	438	0.00%
2020/02/17	0	0.00	1	117.00	115.50	-1	456	-0.22%
2020/02/14	0	0.00	32	117.36	117.00	-32	455	-7.02%
2020/02/13	0	0.00	34.1	117.52	117.50	-34.1	462	-7.36%
2020/02/12	0	0.00	2	117.50	117.00	-2	483	-0.41%
2020/02/11	4	116.13	10	116.40	116.50	-6	483	-1.24%
2020/02/10	1	115.00	2	114.50	114.00	-1	488	-0.20%
2020/02/07	60	116.87	1	116.50	116.00	59	493	11.95%
2020/02/06	101	117.51	71	117.35	118.00	30	497	6.03%	大買/
2020/02/05	11	117.55	0	0.00	116.50	11	502	2.19%
2020/02/04	12	118.54	10	117.55	119.00	2	508	0.39%
2020/02/03	22	113.59	24	113.65	116.50	-2	515	-0.39%
2020/01/31	10	118.20	0	0.00	117.50	10	512	1.95%
2020/01/30	51	121.03	0	0.00	117.00	51	514	9.91%
2020/01/20	0	0.00	3	119.00	119.00	-3	503	-0.60%
2020/01/17	0	0.00	2	121.25	120.50	-2	507	-0.39%
2020/01/16	0	0.00	1	122.00	122.00	-1	511	-0.20%
2020/01/13	1	119.00	2	120.50	118.50	-1	534	-0.19%
2020/01/09	1	122.50	12	123.00	122.00	-11	524	-2.10%
2020/01/08	0	0.00	39	122.58	122.50	-39	522	-7.47%
2020/01/07	1	123.50	12	124.83	123.50	-11	531	-2.07%
2020/01/06	0	0.00	16	125.19	124.50	-16	541	-2.95%
2020/01/03	1	126.50	0	0.00	126.00	1	546	0.18%
2020/01/02	0	0.00	16	128.19	127.50	-16	553	-2.89%
2019/12/31	60	130.50	1	130.50	130.50	59	556	10.60%
2019/12/30	0	0.00	1	130.00	130.50	-1	569	-0.18%
2019/12/26	0	0.00	3	126.00	126.50	-3	566	-0.53%
2019/12/25	0	0.00	7	125.71	125.50	-7	574	-1.22%
2019/12/24	0	0.00	2	127.50	127.50	-2	575	-0.35%
2019/12/23	0	0.00	1	130.00	130.00	-1	575	-0.17%
2019/12/20	0	0.00	1	129.00	129.50	-1	576	-0.17%
2019/12/19	0	0.00	4	127.00	127.50	-4	584	-0.68%
2019/12/18	0	0.00	6	125.00	126.50	-6	585	-1.02%
2019/12/17	0	0.00	2	124.50	124.50	-2	586	-0.34%
2019/12/16	0	0.00	1	126.00	126.00	-1	592	-0.17%
2019/12/13	1	123.50	0	0.00	123.00	1	589	0.17%
2019/12/12	6	126.92	0	0.00	125.00	6	585	1.02%
2019/12/10	0	0.00	3	129.50	129.50	-3	574	-0.52%
2019/12/06	0	0.00	35	131.37	130.00	-35	592	-5.91%
2019/12/04	0	0.00	8	130.94	131.00	-8	595	-1.34%
2019/12/03	1	131.00	11	130.86	131.00	-10	600	-1.67%
2019/11/29	0	0.00	1	134.50	132.50	-1	600	-0.17%
2019/11/28	1	134.50	0	0.00	134.50	1	600	0.17%
2019/11/27	0	0.00	1	135.00	134.50	-1	608	-0.16%
2019/11/26	0	0.00	2	136.00	136.50	-2	618	-0.32%
2019/11/25	0	0.00	1	135.00	135.50	-1	623	-0.16%
2019/11/22	0	0.00	25	134.04	134.00	-25	624	-4.00%
2019/11/21	0	0.00	27	131.02	130.50	-27	618	-4.36%
2019/11/20	0	0.00	41	130.70	130.50	-41	630	-6.51%
2019/11/19	1	131.50	10	131.95	131.50	-9	639	-1.41%
2019/11/18	0	0.00	27	132.48	132.00	-27	643	-4.20%
2019/11/15	1	133.00	9	132.83	132.50	-8	657	-1.22%
2019/11/14	0	0.00	3	132.67	132.00	-3	678	-0.44%
2019/11/08	0	0.00	1	133.50	134.00	-1	670	-0.15%
2019/11/07	0	0.00	50	133.09	133.50	-50	673	-7.42%
2019/11/06	0	0.00	41	133.84	134.00	-41	676	-6.06%
2019/11/05	0	0.00	40	133.49	134.00	-40	667	-5.99%
2019/11/04	0	0.00	35	133.13	133.00	-35	667	-5.24%
2019/11/01	0	0.00	10	132.40	133.50	-10	664	-1.51%
2019/10/31	0	0.00	17	130.91	130.50	-17	656	-2.59%
2019/10/30	0	0.00	57	129.96	130.00	-57	656	-8.68%
2019/10/29	1	128.50	35	129.21	128.50	-34	659	-5.16%
2019/10/28	0	0.00	273	128.48	128.00	-273	680	-40.14%	大賣/鉅額交易
2019/10/25	1	130.00	40	129.93	129.50	-39	681	-5.72%
2019/10/24	0	0.00	204.5	131.89	132.00	-204.5	691	-29.58%	大賣/鉅額交易
2019/10/23	0	0.00	52	132.44	132.50	-52	690	-7.53%
2019/10/22	1	133.00	71	133.49	133.00	-70	699	-10.00%
2019/10/21	0	0.00	3	130.33	130.00	-3	697	-0.43%
2019/10/18	3	128.50	0	0.00	128.50	3	704	0.43%
2019/10/17	0	0.00	22	127.11	127.50	-22	715	-3.07%
2019/10/16	2	126.75	0	0.00	126.00	2	770	0.26%
2019/10/15	30	126.72	48	126.80	126.50	-18	785	-2.29%
2019/10/14	163	126.25	7	126.64	127.50	156	850	18.35%	大買/鉅額交易
2019/10/09	20	127.20	0	0.00	127.50	20	839	2.38%
2019/10/08	77	127.67	21	127.83	127.00	56	847	6.61%
2019/10/07	29	129.79	8	129.00	128.00	21	841	2.50%
2019/10/04	203	129.04	0	0.00	129.50	203	831	24.42%	大買/鉅額交易
2019/10/03	67	127.08	1	127.50	126.50	66	825	8.00%
2019/10/02	13	126.77	1	126.50	126.50	12	843	1.42%
2019/10/01	0	0.00	27	125.46	125.00	-27	858	-3.15%
2019/09/27	0	0.00	2	127.25	127.00	-2	866	-0.23%
2019/09/26	1	126.50	14.9	126.43	126.50	-13.9	882	-1.58%
2019/09/25	1	128.00	2	128.00	127.50	-1	912	-0.11%
2019/09/24	0	0.00	1	128.00	128.50	-1	907	-0.11%
2019/09/23	0	0.00	2	123.75	124.00	-2	900	-0.22%
2019/09/20	4	122.50	0	0.00	122.50	4	900	0.44%
2019/09/19	1	123.00	12	123.08	123.50	-11	898	-1.22%
2019/09/17	102	125.36	3.2	125.21	125.50	98.8	898	11.01%	大買/
2019/09/16	10	125.50	3	125.50	125.50	7	895	0.78%
2019/09/12	15	124.63	0	0.00	124.00	15	898	1.67%
2019/09/11	1	126.00	0	0.00	125.50	1	898	0.11%
2019/09/10	17	124.68	1	123.50	123.50	16	894	1.79%
2019/09/09	45	129.39	0	0.00	128.00	45	888	5.06%
2019/09/05	4	133.50	7	132.21	133.50	-3	880	-0.34%
2019/09/04	3	132.33	0	0.00	132.00	3	879	0.34%
2019/09/03	1	131.50	0	0.00	131.00	1	886	0.11%
2019/09/02	1	134.00	0	0.00	133.50	1	884	0.11%
2019/08/30	4.9	136.04	0	0.00	133.50	4.9	891	0.55%
2019/08/29	16	135.22	0	0.00	136.00	16	885	1.81%
2019/08/28	1	137.50	0	0.00	137.00	1	874	0.11%
2019/08/27	59	137.14	9	137.00	138.00	50	865	5.78%
2019/08/26	0	0.00	1	136.50	136.00	-1	860	-0.12%
2019/08/23	261	139.14	0	0.00	138.50	261	857	30.45%	大買/鉅額交易
2019/08/22	20	137.50	1	137.50	138.00	19	846	2.24%
2019/08/21	1	136.00	0	0.00	136.00	1	836	0.12%
2019/08/20	101	137.49	0	0.00	136.00	101	829	12.17%	大買/鉅額交易
2019/08/19	136	135.40	0	0.00	136.50	136	813	16.72%	大買/鉅額交易
2019/08/16	63	131.38	7	130.00	131.50	56	791	7.08%
2019/08/15	0	0.00	37	130.01	128.50	-37	787	-4.70%
2019/08/14	102	133.67	2	134.25	134.00	100	778	12.84%	大買/
2019/08/13	211	130.83	0	0.00	132.00	211	769	27.42%	大買/鉅額交易
2019/08/12	0	0.00	4	128.25	128.00	-4	757	-0.53%
2019/08/08	181	127.36	0	0.00	127.50	181	758	23.87%	大買/鉅額交易
2019/08/07	27	127.89	0	0.00	127.00	27	752	3.59%
2019/08/06	50	127.65	1	129.00	128.00	49	753	6.50%
2019/08/05	1	128.50	12	131.13	128.50	-11	748	-1.47%
2019/08/02	35	130.00	0	0.00	132.00	35	750	4.66%
2019/07/31	210	130.95	0	0.00	130.50	210	757	27.73%	大買/鉅額交易
2019/07/30	136	128.38	0	0.00	128.00	136	750	18.12%	大買/鉅額交易
2019/07/29	1	134.00	0	0.00	134.00	1	730	0.14%
2019/07/26	66	133.52	5	133.00	133.00	61	724	8.42%
2019/07/25	46	136.72	0	0.00	137.00	46	707	6.50%
2019/07/24	3	136.50	1	137.00	136.50	2	707	0.28%
2019/07/23	1	134.50	1	136.00	134.50	0	697	0.00%
2019/07/19	15	138.43	0	0.00	139.00	15	672	2.23%
2019/07/18	23	138.43	21	136.67	138.50	2	658	0.30%
2019/07/17	37	135.11	1	135.50	135.50	36	613	5.87%
2019/07/16	108	134.79	1	135.50	134.00	107	600	17.82%	大買/鉅額交易
2019/07/15	34	129.34	1	129.50	129.50	33	546	6.04%
2019/07/12	9	128.22	3	128.17	128.50	6	599	1.00%
2019/07/11	52	125.93	5	125.50	125.50	47	606	7.75%
2019/07/10	31	127.82	7	127.64	127.50	24	607	3.95%
2019/07/09	87	126.85	6	127.00	128.00	81	624	12.97%
2019/07/08	0	0.00	6	127.58	127.00	-6	633	-0.95%
2019/07/05	0	0.00	5	127.80	129.00	-5	618	-0.81%
2019/07/04	43	127.19	7	126.86	127.50	36	606	5.93%
2019/07/03	0	0.00	2	126.25	126.50	-2	591	-0.34%
2019/07/02	12	124.38	0	0.00	127.50	12	580	2.07%
2019/06/28	0	0.00	32	120.95	121.00	-32	564	-5.67%
2019/06/27	0	0.00	1	120.50	120.50	-1	560	-0.18%
2019/06/25	6	122.50	1	122.00	121.50	5	590	0.85%
2019/06/24	0	0.00	3	120.50	121.00	-3	600	-0.50%
2019/06/21	1	120.50	0	0.00	119.00	1	616	0.16%
2019/06/20	3	120.50	0	0.00	119.00	3	632	0.47%
2019/06/19	9	121.67	0	0.00	122.00	9	627	1.43%
2019/06/18	8	122.75	0	0.00	122.50	8	625	1.28%
2019/06/17	121.3	123.66	0	0.00	123.50	121.3	628	19.30%	大買/鉅額交易
2019/06/14	7	120.50	0	0.00	120.50	7	632	1.11%
2019/06/13	50	119.91	0	0.00	119.50	50	637	7.85%
2019/06/12	64	120.16	0	0.00	120.00	64	641	9.97%
2019/06/11	34	119.50	0	0.00	120.00	34	666	5.10%
2019/06/10	3	117.83	1	117.00	119.00	2	660	0.30%
2019/06/06	5	117.60	0	0.00	118.00	5	662	0.75%
2019/06/05	6	117.08	0	0.00	117.00	6	665	0.90%
2019/06/04	3	116.83	0	0.00	116.50	3	675	0.44%
2019/06/03	5	115.90	0	0.00	115.50	5	691	0.72%
2019/05/31	3	117.17	0	0.00	116.50	3	729	0.41%
2019/05/30	26	116.08	8	114.50	116.00	18	731	2.46%
2019/05/29	6	114.17	0	0.00	114.00	6	730	0.82%
2019/05/28	3	111.83	1	112.00	112.00	2	730	0.27%
2019/05/27	2	112.00	5	112.00	112.00	-3	742	-0.40%
2019/05/24	0	0.00	14	112.36	112.00	-14	746	-1.88%
2019/05/17	0	0.00	8	114.75	113.50	-8	808	-0.99%
2019/05/16	1	116.00	0	0.00	115.50	1	820	0.12%
2019/05/14	3	114.33	0	0.00	114.50	3	867	0.35%
2019/05/09	61	115.80	0	0.00	116.00	61	889	6.86%
2019/05/08	7	115.36	4	116.00	116.50	3	886	0.34%
2019/05/06	0	0.00	3	112.67	110.00	-3	877	-0.34%
2019/05/03	0	0.00	6	114.58	115.00	-6	877	-0.68%
2019/05/02	5	113.10	18	113.25	114.00	-13	893	-1.45%
2019/04/30	26	114.50	1	113.00	114.50	25	910	2.75%
2019/04/29	32	112.95	4	114.00	113.00	28	914	3.06%
2019/04/26	0	0.00	12	115.42	114.00	-12	919	-1.31%
2019/04/25	1	116.00	3	116.83	115.50	-2	921	-0.22%
2019/04/24	0	0.00	6	117.50	117.50	-6	922	-0.65%
2019/04/23	13	117.62	4	117.00	117.00	9	925	0.97%
2019/04/22	3	117.67	6	118.33	118.50	-3	920	-0.33%
2019/04/19	4	119.75	10	119.95	119.50	-6	918	-0.65%
2019/04/18	6	125.67	0	0.00	124.00	6	900	0.67%
2019/04/17	30	123.32	0	0.00	122.50	30	856	3.50%
2019/04/16	5	120.20	0	0.00	122.00	5	849	0.59%
2019/04/11	402	119.83	0	0.00	117.50	402	859	46.79%	大買/鉅額交易
2019/04/08	2	118.50	10	120.90	118.50	-8	851	-0.94%
2019/04/03	6	120.17	0	0.00	120.00	6	849	0.71%
2019/04/02	9	119.28	7	119.71	120.50	2	857	0.23%
2019/04/01	9	119.11	0	0.00	119.00	9	841	1.07%
2019/03/29	15	118.43	2	119.25	120.00	13	836	1.55%
2019/03/28	17	118.32	7	118.86	116.00	10	818	1.22%
2019/03/27	8	119.44	1	119.50	119.50	7	808	0.87%
2019/03/26	8	115.88	5	116.70	116.50	3	803	0.37%
2019/03/25	9	116.28	2	114.75	115.50	7	789	0.89%
2019/03/22	1	113.00	0	0.00	113.00	1	777	0.13%
2019/03/21	0	0.00	3	112.50	112.50	-3	804	-0.37%
2019/03/20	2	112.00	1	111.50	112.50	1	810	0.12%
2019/03/19	16	110.84	22	112.30	113.50	-6	820	-0.73%
2019/03/18	2	113.00	0	0.00	114.00	2	828	0.24%
2019/03/15	85	114.83	40	114.75	116.00	45	849	5.30%
2019/03/14	16	112.03	0	0.00	114.00	16	856	1.87%
2019/03/12	8	117.88	25	117.74	118.00	-17	844	-2.01%
2019/03/11	3	119.00	15	119.40	118.00	-12	856	-1.40%
2019/03/08	3	120.00	1	122.00	122.00	2	853	0.23%
2019/03/07	2	120.25	7	121.07	119.50	-5	853	-0.59%
2019/03/06	14	120.04	2	123.50	123.50	12	849	1.41%
2019/03/05	1	115.00	0	0.00	114.50	1	820	0.12%
2019/03/04	12	116.25	0	0.00	117.00	12	821	1.46%
2019/02/27	13	113.23	0	0.00	113.50	13	824	1.58%
2019/02/26	9	113.83	0	0.00	112.50	9	832	1.08%
2019/02/25	1	117.50	0	0.00	117.00	1	829	0.12%
2019/02/22	12	116.79	0	0.00	117.50	12	826	1.45%
2019/02/21	3	115.83	12	118.83	117.50	-9	810	-1.11%
2019/02/20	9	119.67	0	0.00	118.00	9	798	1.13%
2019/02/19	21	117.95	2	118.00	118.50	19	782	2.43%
2019/02/18	33	113.70	8	113.00	113.50	25	768	3.25%
2019/02/15	0	0.00	1	112.00	113.50	-1	760	-0.13%
2019/02/14	0	0.00	3	111.33	112.50	-3	749	-0.40%
2019/02/13	16	110.44	5	108.70	108.50	11	729	1.51%
2019/02/12	13	105.81	1	104.50	105.50	12	706	1.70%
2019/02/11	6	103.25	0	0.00	104.00	6	697	0.86%
2019/01/30	7	101.29	30	100.87	101.50	-23	687	-3.35%
2019/01/23	20	100.73	0	0.00	101.50	20	684	2.92%
2019/01/22	14	99.99	0	0.00	99.00	14	667	2.10%
2019/01/21	9	98.42	1	97.90	98.80	8	651	1.23%
2019/01/18	0	0.00	27	96.26	96.00	-27	647	-4.17%
2019/01/17	6	97.10	10	96.26	96.90	-4	645	-0.62%
2019/01/16	0	0.00	3	96.20	95.60	-3	646	-0.46%
2019/01/15	5	97.50	0	0.00	97.00	5	645	0.77%
2019/01/11	8	99.29	0	0.00	98.80	8	645	1.24%
2019/01/09	1	100.00	7	98.91	100.00	-6	641	-0.94%
2019/01/08	5	99.32	21	98.26	99.50	-16	629	-2.54%
2019/01/07	8	96.15	0	0.00	95.90	8	619	1.29%
2019/01/04	2	94.40	30	97.66	94.40	-28	625	-4.47%
2019/01/02	2	95.10	0	0.00	95.80	2	604	0.33%
2018/12/28	13	94.78	9	94.46	94.40	4	605	0.66%
2018/12/27	5	94.22	0	0.00	93.70	5	617	0.81%
2018/12/26	4	92.20	20	94.89	92.20	-16	617	-2.59%
2018/12/25	0	0.00	3	93.03	94.50	-3	614	-0.49%
2018/12/24	0	0.00	2	93.00	93.00	-2	609	-0.33%
2018/12/21	1	89.90	0	0.00	91.20	1	627	0.16%
2018/12/20	3	91.40	0	0.00	90.20	3	629	0.48%
2018/12/19	0	0.00	26.4	92.17	90.50	-26.4	632	-4.18%
2018/12/18	123	93.26	8	93.43	95.00	115	622	18.49%	大買/鉅額交易
2018/12/17	4	95.20	14	95.06	95.00	-10	623	-1.60%
2018/12/14	0	0.00	56	97.48	95.70	-56	628	-8.91%
2018/12/13	54	95.59	18	95.11	95.30	36	605	5.95%
2018/12/12	97	96.05	23	95.93	95.80	74	599	12.34%
2018/12/11	84	93.40	45	93.15	94.80	39	585	6.66%
2018/12/10	0	0.00	53	91.47	91.50	-53	568	-9.32%
2018/12/07	18	86.82	25	87.79	89.00	-7	552	-1.27%
2018/12/06	11	86.15	17	85.18	84.60	-6	547	-1.10%
2018/12/05	5	88.20	24	88.64	88.10	-19	544	-3.50%
2018/12/04	33	92.45	62	92.75	91.60	-29	542	-5.35%
2018/12/03	0	0.00	19	89.11	89.30	-19	534	-3.55%
2018/11/30	0	0.00	4	87.83	87.40	-4	530	-0.75%
2018/11/29	0	0.00	16.4	87.20	87.50	-16.4	522	-3.14%
2018/11/28	0	0.00	4	85.58	85.60	-4	509	-0.79%
2018/11/27	0	0.00	1	81.60	83.50	-1	504	-0.20%
2018/11/26	0	0.00	5	78.66	81.50	-5	508	-0.98%
2018/11/23	0	0.00	7	80.00	78.30	-7	509	-1.37%
2018/11/22	0	0.00	11	80.63	80.30	-11	506	-2.17%
2018/11/21	0	0.00	7	82.03	82.10	-7	499	-1.40%
2018/11/20	0	0.00	2	82.80	82.40	-2	501	-0.40%
2018/11/16	0	0.00	6	82.63	82.80	-6	509	-1.18%
2018/11/15	0	0.00	69.4	82.13	82.50	-69.4	511	-13.57%
2018/11/14	5	82.36	2	82.50	82.30	3	510	0.59%
2018/11/13	0	0.00	1	81.30	82.50	-1	512	-0.20%
2018/11/12	0	0.00	15	82.27	82.30	-15	515	-2.91%
2018/11/09	0	0.00	14	83.37	83.00	-14	516	-2.71%
2018/11/07	1	83.90	29	84.24	84.40	-28	513	-5.46%
2018/11/05	0	0.00	29	85.10	86.10	-29	533	-5.44%
2018/11/02	1	87.10	29	86.62	86.00	-28	537	-5.21%
2018/10/30	1	81.90	1	81.90	81.90	0	564	0.00%
2018/10/29	0	0.00	49	82.43	83.10	-49	575	-8.51%
2018/10/25	0	0.00	20	83.63	83.20	-20	598	-3.34%
2018/10/18	25	89.11	0	0.00	88.60	25	629	3.97%
2018/10/16	2	86.80	0	0.00	87.00	2	639	0.31%
2018/10/12	35	85.53	0	0.00	87.00	35	644	5.43%
2018/10/11	0	0.00	9	82.44	81.20	-9	651	-1.38%
2018/10/05	11	96.38	0	0.00	93.90	11	686	1.60%
2018/10/04	45	97.02	20	97.30	97.30	25	719	3.48%
2018/10/03	3	96.10	0	0.00	96.20	3	761	0.39%
2018/10/02	7	97.96	0	0.00	97.30	7	771	0.91%
2018/10/01	3	97.40	0	0.00	97.10	3	786	0.38%
2018/09/28	40	96.09	0	0.00	97.00	40	801	4.99%
2018/09/27	0	0.00	10	94.09	93.60	-10	803	-1.24%
2018/09/21	8	94.89	0	0.00	95.10	8	803	1.00%
2018/09/20	1	95.50	0	0.00	95.50	1	803	0.12%
2018/09/19	2	100.35	0	0.00	99.50	2	804	0.25%
2018/09/18	27	99.11	1	100.00	100.00	26	803	3.23%
2018/09/17	16	99.66	0	0.00	99.40	16	810	1.97%
2018/09/14	46	99.97	24	99.96	100.00	22	813	2.71%
2018/09/13	62	98.45	0	0.00	99.80	62	817	7.58%
2018/09/12	42	97.11	6	95.75	97.30	36	816	4.41%
2018/09/11	31	96.31	0	0.00	96.50	31	831	3.73%
2018/09/10	52	95.62	0	0.00	94.90	52	845	6.15%
2018/09/06	0	0.00	5	100.36	100.50	-5	845	-0.59%
2018/09/05	6	100.75	13	100.81	100.00	-7	870	-0.80%
2018/09/03	0	0.00	26	101.60	100.50	-26	928	-2.80%
2018/08/31	0	0.00	19	103.24	104.00	-19	937	-2.03%
2018/08/30	0	0.00	10	103.00	103.50	-10	962	-1.04%
2018/08/28	0	0.00	0.6	103.00	104.00	-0.6	992	-0.06%
2018/08/24	0	0.00	1	100.50	100.50	-1	1,074	-0.09%
2018/08/20	2	105.25	0	0.00	105.00	2	1,145	0.17%
2018/08/17	8	106.69	1	106.50	106.50	7	1,176	0.60%
2018/08/16	37	103.50	2	105.00	105.00	35	1,190	2.94%
2018/08/14	10	103.30	0	0.00	104.50	10	1,284	0.78%
2018/08/13	10	101.93	0	0.00	101.50	10	1,336	0.75%
2018/08/10	3	109.50	0	0.00	108.00	3	1,339	0.22%
2018/08/08	0	0.00	14	110.46	109.50	-14	1,428	-0.98%
2018/08/07	7	112.93	0	0.00	112.50	7	1,541	0.45%
2018/08/03	1	114.50	1	114.00	114.50	0	1,551	0.00%
2018/08/02	2	112.50	0	0.00	112.50	2	1,573	0.13%
2018/07/30	1	107.50	0	0.00	107.50	1	1,611	0.06%
2018/07/27	0	0.00	8.4	111.43	109.50	-8.4	1,677	-0.50%
2018/07/25	8	113.31	2.2	113.53	112.00	5.8	1,810	0.32%
2018/07/24	0	0.00	8	115.00	115.50	-8	1,866	-0.43%
2018/07/23	5	109.00	0	0.00	109.00	5	1,888	0.26%
2018/07/20	66	113.92	4	113.88	112.50	62	1,927	3.22%
2018/07/19	1	114.00	5	114.20	114.00	-4	1,969	-0.20%
2018/07/18	79	114.00	80	114.00	114.00	-1	2,035	-0.05%
2018/07/17	1	116.50	0	0.00	114.00	1	2,086	0.05%
2018/07/13	3	116.67	0	0.00	117.00	3	2,250	0.13%
2018/07/12	2	115.00	5	115.70	116.50	-3	2,358	-0.13%
2018/07/11	2	112.50	4	111.50	112.00	-2	2,349	-0.09%
2018/07/10	4	104.75	3	105.83	106.50	1	2,312	0.04%
2018/07/09	0	0.00	1	103.50	104.00	-1	2,305	-0.04%
2018/07/06	0	0.00	2	97.50	96.00	-2	2,287	-0.09%
2018/07/05	0	0.00	2	101.00	98.10	-2	2,268	-0.09%
2018/07/02	11.7	107.86	0	0.00	107.00	11.7	2,274	0.51%
2018/06/28	0	0.00	6	105.83	106.50	-6	2,275	-0.26%
2018/06/27	0	0.00	1	106.00	104.50	-1	2,275	-0.04%
2018/06/26	0	0.00	1	105.00	104.50	-1	2,302	-0.04%
2018/06/25	0	0.00	3	108.50	107.50	-3	2,295	-0.13%
2018/06/22	8.9	109.16	4	110.88	107.50	4.9	2,295	0.21%
2018/06/21	2	111.75	13	111.62	113.00	-11	2,291	-0.48%
2018/06/20	0	0.00	5	108.90	110.00	-5	2,290	-0.22%
2018/06/19	7.4	113.52	12	110.04	108.50	-4.6	2,277	-0.20%
2018/06/15	11.8	116.68	1	116.50	115.50	10.8	2,262	0.48%
2018/06/14	37	116.00	11	116.05	115.50	26	2,260	1.15%
2018/06/13	16	116.16	0	0.00	114.50	16	2,251	0.71%
2018/06/12	14	119.25	1	118.50	118.00	13	2,221	0.59%
2018/06/11	76	121.99	0	0.00	119.00	76	2,184	3.48%
2018/06/08	8	124.00	13	124.81	123.00	-5	2,158	-0.23%
2018/06/07	1	129.00	2	125.50	124.50	-1	2,145	-0.05%
2018/06/06	1	127.00	0	0.00	130.00	1	2,118	0.05%
2018/06/05	2	127.75	0	0.00	128.00	2	2,098	0.10%
2018/06/04	5	128.20	0	0.00	127.00	5	2,090	0.24%
2018/06/01	3	127.17	8	129.50	129.50	-5	2,060	-0.24%
2018/05/31	1.6	121.97	1	121.50	122.50	0.6	2,005	0.03%
2018/05/30	0	0.00	2	119.50	119.50	-2	1,991	-0.10%
2018/05/28	13	123.00	0	0.00	126.00	13	1,954	0.67%
2018/05/25	0	0.00	15	127.97	125.00	-15	1,940	-0.77%
2018/05/24	1	127.50	2	127.75	128.00	-1	1,904	-0.05%
2018/05/23	5	128.40	7	128.43	129.00	-2	1,888	-0.11%
2018/05/22	356	129.83	27	129.48	129.00	329	1,864	17.65%	大買/鉅額交易
2018/05/21	292	126.36	0	0.00	126.50	292	1,800	16.22%	大買/鉅額交易
2018/05/17	0	0.00	2	123.50	123.50	-2	1,753	-0.11%
2018/05/15	1	124.00	0	0.00	127.00	1	1,684	0.06%
2018/05/14	1	117.00	5	116.00	115.50	-4	1,588	-0.25%
2018/05/09	0	0.00	12	117.04	116.50	-12	1,526	-0.79%
2018/05/08	4	116.00	0	0.00	116.00	4	1,509	0.26%
2018/05/04	0	0.00	4	118.00	118.00	-4	1,457	-0.27%
2018/05/03	1	122.00	0	0.00	121.00	1	1,386	0.07%
2018/05/02	45	117.98	0	0.00	116.00	45	1,286	3.50%
2018/04/30	0	0.00	1	118.50	120.00	-1	1,246	-0.08%
2018/04/27	2	109.00	3	114.50	116.50	-1	1,192	-0.08%
2018/04/26	2	110.00	1	114.50	110.00	1	1,177	0.08%
2018/04/25	0	0.00	2	111.25	116.50	-2	1,150	-0.17%
2018/04/24	4	108.50	1	107.50	108.00	3	1,142	0.26%
2018/04/23	1	117.50	2	119.00	117.50	-1	1,079	-0.09%
2018/04/20	3	116.50	2	118.75	116.50	1	1,042	0.10%
2018/04/19	6	116.00	2	119.50	116.00	4	1,008	0.40%
2018/04/18	0	0.00	3	112.50	114.50	-3	872	-0.34%
2018/04/17	1	104.00	1	106.00	104.50	0	742	0.00%
2018/04/16	0	0.00	1	101.00	101.00	-1	719	-0.14%
2018/04/12	29	99.98	0	0.00	100.00	29	735	3.95%
2018/04/11	0	0.00	1	100.50	100.00	-1	744	-0.13%
2018/04/10	0	0.00	5	100.92	101.50	-5	746	-0.67%
2018/04/09	4	99.78	0	0.00	100.50	4	740	0.54%
2018/04/02	2	100.00	0	0.00	100.00	2	746	0.27%
2018/03/28	0	0.00	2	97.70	97.70	-2	718	-0.28%
2018/03/27	0	0.00	18	97.46	97.10	-18	726	-2.48%
2018/03/26	0	0.00	1	97.00	97.00	-1	744	-0.13%
2018/03/23	0	0.00	2	94.25	94.10	-2	751	-0.27%
2018/03/14	0	0.00	2	95.65	95.00	-2	932	-0.21%
2018/03/09	1	93.90	0	0.00	93.90	1	967	0.10%
2018/03/08	0	0.00	6	96.12	95.00	-6	1,032	-0.58%
2018/03/07	0	0.00	7	93.57	93.90	-7	1,040	-0.67%
2018/03/06	0	0.00	7	92.93	92.80	-7	1,060	-0.66%
2018/03/05	0	0.00	7	93.50	92.90	-7	1,106	-0.63%
2018/03/02	0	0.00	12	94.19	93.50	-12	1,110	-1.08%
2018/03/01	0	0.00	7	94.31	94.80	-7	1,112	-0.63%
2018/02/27	1	93.70	7	92.80	93.00	-6	1,112	-0.54%
2018/02/26	11	90.52	7	90.34	90.30	4	1,108	0.36%
2018/02/23	0	0.00	7	90.54	90.20	-7	1,113	-0.63%
2018/02/22	14	89.61	9	89.68	90.20	5	1,119	0.45%
2018/02/21	0	0.00	8	87.80	90.50	-8	1,126	-0.71%
2018/02/09	9	82.20	0	0.00	84.40	9	1,131	0.80%
2018/02/08	4	86.78	0	0.00	86.80	4	1,113	0.36%
2018/02/07	9	88.46	0	0.00	88.90	9	1,103	0.82%
2018/02/06	0	0.00	3	90.67	90.50	-3	1,095	-0.27%
2018/02/02	18	101.67	0	0.00	101.50	18	1,099	1.64%
2018/01/31	5	100.02	8	99.99	100.00	-3	1,140	-0.26%
2018/01/30	1	100.00	14	101.07	100.00	-13	1,139	-1.14%
2018/01/29	1	102.50	4	102.63	102.50	-3	1,133	-0.26%
2018/01/26	1	102.50	0	0.00	102.50	1	1,135	0.09%
2018/01/25	0	0.00	3	103.50	101.50	-3	1,141	-0.26%
2018/01/24	0	0.00	2	102.75	103.00	-2	1,138	-0.18%
2018/01/23	5	104.50	1	104.00	104.00	4	1,132	0.35%
2018/01/22	25	106.50	0	0.00	103.50	25	1,136	2.20%
2018/01/19	0	0.00	1	105.00	108.00	-1	1,120	-0.09%
2018/01/18	0	0.00	1	103.50	106.50	-1	1,105	-0.09%
2018/01/17	2	102.75	2	102.00	102.50	0	1,075	0.00%
2018/01/16	9	103.39	0	0.00	103.00	9	1,084	0.83%
2018/01/15	35	103.57	1	103.00	104.00	34	1,074	3.16%
2018/01/11	0	0.00	5	99.00	98.60	-5	1,062	-0.47%
2018/01/10	1	99.00	10	98.97	98.60	-9	1,072	-0.84%
2018/01/09	1	98.80	3	98.77	98.50	-2	1,068	-0.19%
2018/01/05	0	0.00	1	95.40	95.30	-1	1,059	-0.09%
2018/01/04	1	97.20	9	98.14	97.30	-8	1,068	-0.75%