皇田 (9951)-台灣摩根士丹利券商分點個股進出

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

皇田

(9951)

可現股當沖

股價
69.9
漲跌
▲0.4
漲幅
+0.58%
成交量
25張
產業
上櫃電機機械類股
205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

皇田 (9951)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
2024/04/23	0	0.00	1	69.70	69.90	-1	128	-0.78%
2024/04/22	0	0.00	1	69.80	69.50	-1	130	-0.76%
2024/04/18	0	0.00	1	70.50	70.40	-1	128	-0.78%
2024/04/15	0	0.00	1	71.60	71.30	-1	137	-0.73%
2024/03/21	0	0.00	0.3	72.80	73.00	-0.3	160	-0.17%
2024/03/12	0	0.00	1	71.60	71.80	-1	168	-0.59%
2024/03/06	0	0.00	1	72.40	73.30	-1	164	-0.61%
2024/02/29	1	73.20	0	0.00	73.20	1	162	0.61%
2024/02/27	1	73.30	0	0.00	73.50	1	161	0.62%
2024/02/23	1	71.80	0	0.00	72.00	1	157	0.64%
2024/02/21	1	71.80	0	0.00	72.00	1	158	0.63%
2024/02/19	1	71.80	1	71.90	72.20	0	165	0.00%
2024/02/02	0	0.00	2	70.65	70.70	-2	174	-1.15%
2024/02/01	0	0.00	3	70.77	70.70	-3	175	-1.71%
2024/01/31	0	0.00	2	70.20	70.30	-2	175	-1.14%
2024/01/30	0	0.00	15	70.13	70.10	-15	176	-8.50%
2024/01/29	0	0.00	11	70.75	70.60	-11	175	-6.29%
2024/01/26	0	0.00	1	70.80	70.80	-1	174	-0.57%
2024/01/25	1	70.30	0	0.00	70.30	1	174	0.57%
2024/01/24	0	0.00	1	70.90	70.90	-1	173	-0.58%
2024/01/18	0	0.00	3	69.60	69.70	-3	173	-1.73%
2024/01/17	0	0.00	16	70.42	70.10	-16	171	-9.32%
2024/01/16	2	71.20	9	71.13	71.00	-7	167	-4.17%
2024/01/15	0	0.00	5	71.48	71.40	-5	168	-2.97%
2024/01/12	2	71.90	2	71.25	71.40	0	167	0.00%
2024/01/11	0	0.00	1	71.30	71.40	-1	167	-0.60%
2024/01/10	2	72.50	37	72.37	72.10	-35	160	-21.77%
2024/01/09	0	0.00	13	73.29	73.00	-13	157	-8.25%
2024/01/08	2	73.60	1	73.90	73.60	1	157	0.64%
2024/01/05	0	0.00	7	74.99	74.00	-7	155	-4.51%
2024/01/04	2	75.80	4	75.25	75.20	-2	151	-1.32%
2024/01/03	0	0.00	19	75.79	75.70	-19	151	-12.51%
2024/01/02	1	76.10	44	75.90	76.00	-43	153	-28.06%
2023/12/29	0	0.00	13	75.47	75.70	-13	153	-8.46%
2023/12/28	0	0.00	1	76.30	76.30	-1	150	-0.66%
2023/12/27	0	0.00	33	76.16	76.00	-33	153	-21.46%
2023/12/26	0	0.00	11	77.21	77.10	-11	149	-7.34%
2023/12/25	0	0.00	3	75.97	76.90	-3	148	-2.03%
2023/12/22	0	0.00	12	75.58	75.30	-12	147	-8.14%
2023/12/21	0	0.00	13	75.64	75.70	-13	148	-8.74%
2023/12/20	0	0.00	54	75.79	75.80	-54	150	-35.77%
2023/12/19	0	0.00	5	76.26	75.80	-5	154	-3.25%
2023/12/18	0	0.00	7	77.07	76.70	-7	158	-4.42%
2023/12/15	0	0.00	2	77.20	77.00	-2	170	-1.17%
2023/12/14	1	77.50	14	77.23	77.20	-13	195	-6.65%
2023/12/13	0	0.00	3	77.57	77.50	-3	199	-1.50%
2023/12/12	0	0.00	7	78.64	78.00	-7	199	-3.51%
2023/12/11	0	0.00	8	78.05	78.40	-8	195	-4.10%
2023/12/08	0	0.00	2	77.30	77.60	-2	195	-1.02%
2023/12/07	0	0.00	5	77.66	78.00	-5	194	-2.57%
2023/12/06	0	0.00	6	77.03	76.90	-6	193	-3.11%
2023/12/05	0	0.00	3	77.37	77.40	-3	192	-1.56%
2023/12/04	0	0.00	1	77.50	77.60	-1	191	-0.52%
2023/12/01	0	0.00	2	77.80	77.60	-2	190	-1.05%
2023/11/30	0	0.00	1	77.90	78.00	-1	191	-0.52%
2023/11/29	0	0.00	10	76.98	76.90	-10	192	-5.20%
2023/11/28	0	0.00	2	76.95	76.80	-2	193	-1.03%
2023/11/24	2	76.90	1	76.90	76.80	1	193	0.52%
2023/11/22	4	77.35	1	77.10	77.60	3	195	1.54%
2023/11/21	1	77.20	1	77.50	77.20	0	195	0.00%
2023/11/20	0	0.00	3	77.57	77.70	-3	195	-1.53%
2023/11/17	0	0.00	27	77.61	77.50	-27	194	-13.85%
2023/11/16	0	0.00	20	77.86	77.90	-20	196	-10.16%
2023/11/15	0	0.00	4	76.48	76.30	-4	193	-2.06%
2023/11/14	0	0.00	8	76.75	76.70	-8	192	-4.16%
2023/11/13	0	0.00	6	76.52	77.30	-6	192	-3.12%
2023/11/10	0	0.00	7	74.69	74.60	-7	189	-3.70%
2023/11/09	0	0.00	2	74.95	75.30	-2	189	-1.05%
2023/11/08	0	0.00	4	74.98	75.00	-4	191	-2.09%
2023/11/07	0	0.00	2	75.00	75.20	-2	205	-0.97%
2023/11/06	0	0.00	5	75.18	75.10	-5	207	-2.40%
2023/11/03	0	0.00	3	74.47	74.70	-3	209	-1.43%
2023/11/02	0	0.00	2	74.15	73.80	-2	214	-0.93%
2023/10/27	1	74.90	0	0.00	74.50	1	236	0.42%
2023/10/20	0	0.00	1	73.30	73.40	-1	263	-0.38%
2023/10/19	0	0.00	1	73.70	73.80	-1	272	-0.37%
2023/10/18	0	0.00	1	75.10	74.40	-1	281	-0.35%
2023/10/17	1	75.20	1	75.00	74.80	0	299	0.00%
2023/10/16	1	75.10	0	0.00	75.00	1	302	0.33%
2023/10/13	0	0.00	3	76.37	75.70	-3	313	-0.96%
2023/10/12	1	76.30	0	0.00	76.70	1	312	0.32%
2023/10/11	1	77.50	1	76.20	75.70	0	312	0.00%
2023/10/06	1	76.90	0	0.00	77.20	1	312	0.32%
2023/10/04	1	76.90	0	0.00	76.60	1	311	0.32%
2023/10/02	0	0.00	1	78.70	78.20	-1	309	-0.32%
2023/09/27	1	79.30	0	0.00	78.60	1	308	0.32%
2023/09/26	1	80.20	0	0.00	79.50	1	307	0.33%
2023/09/25	1	79.10	0	0.00	79.40	1	304	0.33%
2023/09/18	1	78.20	1	74.70	78.00	0	252	0.00%
2023/09/15	0	0.00	1	75.50	74.80	-1	248	-0.40%
2023/09/14	1	75.20	7	75.09	75.40	-6	250	-2.39%
2023/09/13	10	74.19	2	73.35	73.60	8	250	3.19%
2023/09/12	4	73.48	2	73.20	73.30	2	253	0.79%
2023/09/11	1	73.20	8	73.16	73.10	-7	256	-2.73%
2023/09/08	1	74.30	2	74.15	74.30	-1	266	-0.37%
2023/09/07	1	73.80	1	74.10	74.10	0	279	0.00%
2023/09/06	0	0.00	1	74.20	74.10	-1	279	-0.36%
2023/09/05	0	0.00	4	73.80	74.20	-4	280	-1.42%
2023/09/04	7	74.03	0	0.00	74.10	7	279	2.50%
2023/09/01	10	73.39	1	73.50	73.10	9	277	3.24%
2023/08/31	3	73.30	0	0.00	73.30	3	275	1.09%
2023/08/30	7	73.01	9	72.92	72.90	-2	278	-0.72%
2023/08/29	0	0.00	1	73.30	73.60	-1	279	-0.36%
2023/08/28	0	0.00	10	73.05	72.80	-10	280	-3.57%
2023/08/25	0	0.00	6	74.43	74.10	-6	276	-2.17%
2023/08/24	2	75.60	2	74.85	74.90	0	274	0.00%
2023/08/23	0	0.00	2	73.95	74.60	-2	275	-0.73%
2023/08/22	0	0.00	20	73.84	73.30	-20	276	-7.25%
2023/08/21	3	78.33	18	78.26	78.20	-15	273	-5.49%
2023/08/18	0	0.00	6	78.43	77.90	-6	269	-2.22%
2023/08/17	0	0.00	3	77.83	78.10	-3	267	-1.12%
2023/08/16	0	0.00	5	77.56	77.60	-5	267	-1.87%
2023/08/15	1	76.90	4	77.10	77.70	-3	266	-1.13%
2023/08/14	2	76.55	0	0.00	76.20	2	273	0.73%
2023/08/11	7	78.01	4	77.00	76.90	3	271	1.11%
2023/08/10	18	80.29	5	80.42	80.60	13	256	5.07%
2023/08/09	19	81.16	0	0.00	81.00	19	253	7.50%
2023/08/08	14	81.80	0	0.00	81.90	14	250	5.59%
2023/08/07	43	80.45	0	0.00	80.90	43	247	17.41%
2023/08/04	10	79.29	1	79.40	79.40	9	240	3.74%
2023/08/02	27	79.65	10	79.62	79.40	17	237	7.16%
2023/08/01	37	81.89	7	81.83	81.30	30	229	13.08%
2023/07/31	9	80.69	0	0.00	80.20	9	222	4.04%
2023/07/28	47	81.65	0	0.00	80.90	47	215	21.76%
2023/07/27	13	80.15	0	0.00	79.70	13	203	6.39%
2023/07/26	7	79.93	0	0.00	79.50	7	201	3.47%
2023/07/25	10	80.63	0	0.00	80.40	10	197	5.05%
2023/07/24	43	81.91	0	0.00	80.00	43	190	22.53%
2023/07/18	62	77.97	0	0.00	78.10	62	150	41.26%
2023/07/17	9	76.43	0	0.00	76.30	9	138	6.48%
2023/07/14	12	75.79	0	0.00	75.80	12	138	8.69%
2023/07/13	6	75.47	0	0.00	75.10	6	138	4.34%
2023/07/12	3	75.47	0	0.00	75.10	3	137	2.18%
2023/07/11	11	76.02	0	0.00	75.80	11	139	7.90%
2023/07/10	1	75.90	0	0.00	75.90	1	137	0.73%
2023/07/07	2	74.90	1	74.00	74.50	1	135	0.74%
2023/07/06	1	75.20	0	0.00	75.20	1	135	0.74%
2023/06/29	6	75.05	0	0.00	74.80	6	131	4.56%
2023/06/27	3	75.30	0	0.00	74.80	3	132	2.26%
2023/06/21	1	74.70	0	0.00	76.00	1	133	0.75%
2023/06/07	1	72.20	10	72.20	72.50	-9	94	-9.49%
2023/05/31	2	73.75	0	0.00	73.70	2	94	2.12%
2023/05/25	1	74.10	0	0.00	73.90	1	93	1.07%
2023/05/17	2	71.05	0	0.00	71.30	2	90	2.22%
2023/05/12	1	69.90	0	0.00	70.80	1	91	1.10%
2023/05/03	1	71.80	0	0.00	72.00	1	91	1.09%
2023/05/02	1	72.10	0	0.00	72.30	1	93	1.07%
2023/02/03	0	0.00	10	68.17	68.50	-10	87	-11.47%
2022/12/23	0	0.00	42	66.95	66.90	-42	95	-43.80%
2022/12/22	0	0.00	19	67.01	67.00	-19	95	-19.89%
2022/12/01	6	62.23	0	0.00	62.20	6	125	4.78%
2022/11/30	2	61.25	0	0.00	61.40	2	125	1.60%
2022/11/29	1	60.90	0	0.00	61.00	1	125	0.80%
2022/11/24	6	61.48	0	0.00	61.30	6	124	4.82%
2022/11/22	7	62.39	0	0.00	62.20	7	124	5.64%
2022/11/21	2	62.75	0	0.00	62.50	2	127	1.57%
2022/11/18	18	62.62	0	0.00	62.60	18	127	14.11%
2022/11/17	8	61.34	0	0.00	61.90	8	125	6.38%
2022/11/16	17	60.73	0	0.00	60.70	17	123	13.74%
2022/11/15	8	60.66	0	0.00	60.70	8	123	6.48%
2022/11/14	6	60.23	0	0.00	60.40	6	123	4.84%
2022/09/05	0	0.00	1	66.00	66.10	-1	60	-1.65%
2022/08/26	5	66.50	0	0.00	67.80	5	57	8.65%
2022/08/25	0	0.00	1	63.80	63.80	-1	55	-1.82%
2022/08/24	2	63.80	0	0.00	63.90	2	55	3.62%
2022/08/22	5	64.06	0	0.00	63.90	5	55	9.06%
2022/08/19	4	64.00	0	0.00	64.20	4	56	7.14%
2022/08/18	6	63.85	0	0.00	64.00	6	56	10.54%
2022/08/17	6	63.85	0	0.00	64.00	6	56	10.54%
2022/08/16	7	63.96	0	0.00	64.10	7	58	11.96%
2022/08/15	4	63.40	0	0.00	63.60	4	59	6.75%
2022/08/10	0	0.00	1	62.90	63.30	-1	61	-1.63%
2022/08/04	0	0.00	1	62.60	62.80	-1	67	-1.48%
2022/08/01	0	0.00	1	63.80	63.60	-1	72	-1.38%
2022/07/29	0	0.00	1	63.20	63.50	-1	72	-1.38%
2022/07/27	0	0.00	1	62.70	63.00	-1	75	-1.33%
2022/07/26	0	0.00	1	62.80	62.80	-1	74	-1.34%
2022/07/22	2	63.40	0	0.00	63.30	2	76	2.60%
2022/07/21	2	63.80	0	0.00	63.70	2	77	2.57%
2022/07/20	2	63.80	0	0.00	64.20	2	78	2.55%
2022/06/29	1	66.80	0	0.00	67.50	1	76	1.30%
2022/06/28	1	66.30	0	0.00	66.70	1	77	1.30%
2022/06/15	0	0.00	11	66.69	66.70	-11	72	-15.11%
2022/06/10	0	0.00	7	68.47	68.40	-7	71	-9.78%
2022/06/09	2	69.20	0	0.00	68.70	2	71	2.80%
2022/06/08	0	0.00	11	68.98	68.50	-11	71	-15.41%
2022/06/02	4	70.23	0	0.00	70.30	4	74	5.38%
2022/06/01	13	69.32	0	0.00	69.50	13	74	17.36%
2022/05/30	9	67.87	0	0.00	67.90	9	76	11.83%
2022/05/20	0	0.00	1	67.30	67.10	-1	71	-1.39%
2022/05/11	0	0.00	11	67.62	67.50	-11	72	-15.27%
2022/04/25	0	0.00	1	70.50	70.20	-1	81	-1.23%
2022/04/21	0	0.00	1	73.20	73.60	-1	80	-1.24%
2022/04/18	0	0.00	1	71.70	71.50	-1	82	-1.21%
2022/04/12	0	0.00	1	72.00	71.90	-1	108	-0.92%
2022/04/07	0	0.00	3	73.30	73.30	-3	110	-2.71%
2022/04/06	0	0.00	1	73.30	73.60	-1	110	-0.91%
2022/03/30	0	0.00	1	73.40	73.50	-1	111	-0.90%
2022/03/28	0	0.00	1	73.40	73.40	-1	112	-0.89%
2022/03/22	0	0.00	2	74.20	74.20	-2	112	-1.78%
2022/03/17	0	0.00	6	74.18	74.20	-6	113	-5.29%
2022/03/16	0	0.00	1	73.70	73.30	-1	114	-0.87%
2022/03/15	0	0.00	1	73.70	73.60	-1	113	-0.88%
2022/03/14	0	0.00	1	74.30	74.10	-1	114	-0.88%
2022/03/03	0	0.00	1	75.20	75.10	-1	116	-0.86%
2022/03/01	0	0.00	1	75.60	75.70	-1	118	-0.85%
2022/02/23	0	0.00	10	76.09	76.10	-10	120	-8.27%
2022/02/22	0	0.00	13	76.18	76.20	-13	121	-10.68%
2022/02/21	0	0.00	10	76.95	77.10	-10	121	-8.21%
2022/02/17	0	0.00	6	76.08	76.00	-6	123	-4.85%
2022/02/16	0	0.00	7	75.56	75.70	-7	124	-5.62%
2022/02/15	0	0.00	5	75.00	74.80	-5	125	-3.99%
2022/02/14	0	0.00	5	75.14	75.00	-5	124	-4.00%
2022/02/11	1	76.90	25	75.94	75.80	-24	123	-19.48%
2022/02/10	0	0.00	4	76.60	76.90	-4	122	-3.26%
2022/02/09	0	0.00	4	75.00	75.60	-4	121	-3.29%
2022/02/08	6	75.47	2	75.20	75.20	4	117	3.39%
2022/02/07	8	75.30	0	0.00	75.20	8	117	6.79%
2022/01/25	4	75.28	2	75.15	75.00	2	116	1.72%
2022/01/24	3	75.23	0	0.00	75.20	3	115	2.60%
2022/01/21	6	75.58	0	0.00	75.30	6	115	5.20%
2022/01/20	3	75.60	2	75.55	75.70	1	115	0.86%
2022/01/19	7	75.31	16	75.30	75.30	-9	116	-7.76%
2022/01/18	3	75.70	0	0.00	75.70	3	115	2.59%
2022/01/14	0	0.00	10	75.30	75.70	-10	115	-8.66%
2022/01/13	0	0.00	35	75.33	75.70	-35	116	-30.03%
2022/01/12	0	0.00	26	75.45	75.50	-26	119	-21.76%
2022/01/11	0	0.00	39	75.63	75.90	-39	120	-32.42%
2022/01/10	0	0.00	238	75.50	75.70	-238	119	-199.41%	大賣/鉅額交易
2022/01/07	1	77.30	484	76.38	76.00	-483	116	-414.89%	大賣/鉅額交易
2022/01/06	5	79.30	174	77.93	77.40	-169	106	-159.23%	大賣/鉅額交易
2022/01/05	8	80.19	4	79.90	79.60	4	99	4.00%
2022/01/04	0	0.00	12	80.28	80.00	-12	99	-12.06%
2022/01/03	10	79.79	0	0.00	80.90	10	100	9.96%
2021/12/30	9	79.04	0	0.00	78.90	9	98	9.14%
2021/12/29	16	78.87	1	78.80	78.80	15	99	15.08%
2021/12/28	0	0.00	3	78.40	78.30	-3	101	-2.95%
2021/12/27	3	78.73	0	0.00	78.70	3	106	2.82%
2021/12/24	19	78.44	1	78.50	78.90	18	110	16.32%
2021/12/23	0	0.00	1	77.40	77.80	-1	110	-0.91%
2021/12/22	0	0.00	6	77.70	77.70	-6	110	-5.43%
2021/12/21	0	0.00	5	77.40	77.50	-5	111	-4.48%
2021/12/20	0	0.00	7	77.51	77.60	-7	112	-6.20%
2021/12/17	1	77.30	2	77.45	77.40	-1	113	-0.88%
2021/12/16	0	0.00	3	78.17	78.00	-3	116	-2.58%
2021/12/15	0	0.00	3	77.80	77.70	-3	121	-2.48%
2021/12/14	0	0.00	10	77.84	77.60	-10	120	-8.28%
2021/12/13	0	0.00	2	78.45	78.20	-2	122	-1.63%
2021/12/10	1	78.30	5	78.58	78.40	-4	124	-3.21%
2021/12/09	0	0.00	2	79.00	78.80	-2	127	-1.57%
2021/12/08	1	79.00	1	78.80	78.70	0	128	0.00%
2021/12/07	2	79.00	1	79.60	78.90	1	136	0.74%
2021/12/06	0	0.00	1	79.30	79.60	-1	138	-0.72%
2021/12/03	0	0.00	2	77.85	77.80	-2	141	-1.41%
2021/12/02	0	0.00	2	77.60	77.30	-2	150	-1.33%
2021/12/01	0	0.00	15	78.10	77.90	-15	157	-9.53%
2021/11/30	4	77.98	1	77.90	77.80	3	159	1.89%
2021/11/29	8	77.48	14	77.36	77.50	-6	164	-3.64%
2021/11/26	0	0.00	7	78.54	78.20	-7	165	-4.22%
2021/11/25	3	78.90	6	78.77	78.80	-3	168	-1.78%
2021/11/24	4	79.03	9	79.34	79.00	-5	169	-2.95%
2021/11/23	3	80.37	2	80.15	80.00	1	169	0.59%
2021/11/22	0	0.00	1	81.10	81.00	-1	171	-0.58%
2021/11/19	0	0.00	8	81.99	81.60	-8	175	-4.56%
2021/11/18	4	82.78	2	82.40	82.10	2	179	1.11%
2021/11/17	12	82.44	1	82.70	82.70	11	180	6.11%
2021/11/16	0	0.00	1	80.60	80.60	-1	178	-0.56%
2021/11/15	6	80.83	1	80.80	80.50	5	181	2.76%
2021/11/11	0	0.00	3	80.63	80.50	-3	182	-1.64%
2021/11/10	1	81.10	1	81.00	81.00	0	190	0.00%
2021/11/09	0	0.00	2	81.30	81.60	-2	194	-1.03%
2021/11/08	1	80.60	3	80.90	80.60	-2	197	-1.01%
2021/11/05	2	80.70	6	80.75	80.60	-4	199	-2.00%
2021/11/04	1	81.10	0	0.00	80.90	1	212	0.47%
2021/11/03	0	0.00	7	81.53	81.90	-7	214	-3.26%
2021/11/02	2	82.50	5	81.20	81.20	-3	216	-1.38%
2021/11/01	4	81.65	3	81.73	81.80	1	226	0.44%
2021/10/29	2	81.30	5	81.36	81.30	-3	231	-1.29%
2021/10/28	1	82.60	2	81.70	81.60	-1	233	-0.43%
2021/10/27	5	82.82	2	82.60	82.70	3	234	1.28%
2021/10/26	15	82.95	2	83.30	82.70	13	237	5.47%
2021/10/25	3	82.23	2	82.20	82.00	1	240	0.42%
2021/10/22	0	0.00	7	81.66	81.60	-7	253	-2.76%
2021/10/21	6	82.20	4	81.75	81.90	2	261	0.76%
2021/10/20	16	81.64	11	81.38	81.70	5	266	1.88%
2021/10/19	15	80.27	6	80.15	80.40	9	283	3.17%
2021/10/18	1	79.20	8	79.36	79.40	-7	316	-2.22%
2021/10/15	2	78.90	5	79.60	79.40	-3	334	-0.90%
2021/10/14	0	0.00	4	77.60	77.70	-4	339	-1.18%
2021/10/13	1	79.00	17	78.13	77.40	-16	344	-4.64%
2021/10/12	0	0.00	6	78.15	78.30	-6	361	-1.66%
2021/10/08	0	0.00	8	77.99	78.10	-8	367	-2.18%
2021/10/07	0	0.00	5	76.58	76.90	-5	384	-1.30%
2021/10/06	0	0.00	11	75.38	75.30	-11	438	-2.51%
2021/10/05	0	0.00	9	74.04	75.20	-9	442	-2.03%
2021/10/04	0	0.00	45	75.97	75.60	-45	441	-10.19%
2021/10/01	0	0.00	70	77.68	77.40	-70	447	-15.66%
2021/09/30	0	0.00	16	78.91	78.80	-16	445	-3.59%
2021/09/29	0	0.00	16	79.11	78.80	-16	447	-3.58%
2021/09/28	0	0.00	9	79.93	80.00	-9	451	-1.99%
2021/09/27	0	0.00	4	80.10	80.10	-4	453	-0.88%
2021/09/24	0	0.00	10	79.67	79.70	-10	456	-2.19%
2021/09/23	2	79.40	17	79.46	79.30	-15	460	-3.26%
2021/09/22	0	0.00	9	79.04	78.70	-9	467	-1.93%
2021/09/16	0	0.00	7	80.99	80.50	-7	478	-1.46%
2021/09/15	43.1	80.61	11	79.96	80.90	32.1	484	6.63%
2021/09/14	0	0.00	11	79.22	79.10	-11	489	-2.25%
2021/09/13	0	0.00	3	79.90	79.80	-3	487	-0.62%
2021/09/10	0	0.00	18	80.12	80.40	-18	488	-3.68%
2021/09/09	0	0.00	7	80.93	81.60	-7	482	-1.45%
2021/09/08	0	0.00	36	82.08	82.50	-36	479	-7.51%
2021/09/07	1	82.90	76	82.72	82.70	-75	476	-15.75%
2021/09/06	11	88.19	76	88.11	88.00	-65	468	-13.88%
2021/09/03	2	88.90	12	88.76	88.80	-10	460	-2.17%
2021/09/02	9	87.87	29	87.91	88.20	-20	462	-4.33%
2021/09/01	6	88.15	14	87.82	88.30	-8	456	-1.75%
2021/08/31	4	86.95	8	86.54	87.00	-4	454	-0.88%
2021/08/30	1	86.60	2	86.70	86.80	-1	451	-0.22%
2021/08/27	1	85.70	0	0.00	85.90	1	450	0.22%
2021/08/26	0	0.00	14	85.09	85.10	-14	450	-3.11%
2021/08/25	7	85.99	6	85.70	85.60	1	447	0.22%
2021/08/24	10	85.70	27	85.54	85.30	-17	445	-3.82%
2021/08/23	1	87.00	3	86.63	87.20	-2	442	-0.45%
2021/08/20	6	85.35	13	85.16	85.50	-7	443	-1.58%
2021/08/19	9	86.30	0	0.00	85.40	9	442	2.03%
2021/08/18	8	87.85	10	85.65	87.90	-2	441	-0.45%
2021/08/17	2	86.45	8	86.28	86.00	-6	445	-1.35%
2021/08/16	7	85.19	14	87.25	86.90	-7	446	-1.57%
2021/08/13	9	88.64	1	88.30	88.00	8	440	1.82%
2021/08/12	5	89.24	11	89.42	89.10	-6	436	-1.37%
2021/08/11	3	90.40	0	0.00	89.80	3	437	0.69%
2021/08/10	0	0.00	29	90.60	90.70	-29	441	-6.56%
2021/08/09	4	94.35	7	94.91	95.40	-3	443	-0.68%
2021/08/06	2	94.15	13	93.85	94.00	-11	445	-2.47%
2021/08/05	5	94.32	180	94.50	94.10	-175	450	-38.86%	大賣/鉅額交易
2021/08/04	8	96.76	112	96.48	96.00	-104	456	-22.79%	大賣/鉅額交易
2021/08/03	6	98.43	7	98.33	97.90	-1	468	-0.21%
2021/08/02	14	97.97	2	98.40	98.20	12	469	2.55%
2021/07/30	6	98.43	0	0.00	97.30	6	471	1.27%
2021/07/29	14	97.19	1	96.60	98.00	13	472	2.75%
2021/07/28	30	96.55	23	97.24	96.40	7	473	1.48%
2021/07/27	4	99.95	18	99.36	99.00	-14	474	-2.95%
2021/07/26	35	99.28	40	99.00	99.00	-5	478	-1.04%
2021/07/23	12	99.24	26	99.05	98.00	-14	477	-2.93%
2021/07/22	18	99.79	0	0.00	101.00	18	465	3.87%
2021/07/21	33	96.39	7	96.49	96.20	26	446	5.82%
2021/07/20	6	95.80	4	95.70	94.90	2	441	0.45%
2021/07/19	2	97.60	6	97.50	97.10	-4	445	-0.90%
2021/07/16	16	97.95	0	0.00	97.80	16	467	3.42%
2021/07/15	5	97.06	3	97.03	96.60	2	469	0.43%
2021/07/14	0	0.00	29	97.48	97.20	-29	481	-6.02%
2021/07/13	29	97.00	0	0.00	98.30	29	489	5.93%
2021/07/12	21	94.11	0	0.00	94.40	21	447	4.69%
2021/07/09	9	93.11	0	0.00	92.60	9	451	1.99%
2021/07/08	8	94.63	125	93.70	93.50	-117	467	-25.02%	大賣/鉅額交易
2021/07/07	12	94.00	0	0.00	93.50	12	473	2.53%
2021/07/06	1	93.40	67	94.14	93.50	-66	491	-13.42%
2021/07/05	19	94.02	16	93.61	94.00	3	510	0.59%
2021/07/02	18	92.51	8	92.66	92.30	10	530	1.89%
2021/07/01	12	92.85	10	94.03	91.50	2	544	0.37%
2021/06/30	18	94.42	1	94.70	93.80	17	557	3.05%
2021/06/29	108	93.92	10	93.92	94.10	98	559	17.52%	大買/
2021/06/28	30	95.39	0	0.00	95.50	30	572	5.24%
2021/06/25	28	94.32	1	94.10	94.10	27	577	4.67%
2021/06/24	22	92.45	8	93.95	94.50	14	596	2.35%
2021/06/23	29	91.04	0	0.00	92.60	29	616	4.70%
2021/06/22	15	89.51	0	0.00	89.00	15	664	2.26%
2021/06/21	8	89.14	9	88.99	88.70	-1	679	-0.15%
2021/06/18	5	90.22	1	89.30	90.10	4	703	0.57%
2021/06/17	3	89.10	3	89.07	89.30	0	725	0.00%
2021/06/16	3	89.07	0	0.00	88.70	3	757	0.40%
2021/06/15	0	0.00	6	89.27	89.20	-6	766	-0.78%
2021/06/11	0	0.00	1	89.80	90.30	-1	773	-0.13%
2021/06/10	15	90.37	1	90.20	90.30	14	792	1.77%
2021/06/09	0	0.00	1	88.80	89.30	-1	796	-0.13%
2021/06/08	0	0.00	1	89.20	89.50	-1	805	-0.12%
2021/06/07	6	88.93	3	88.90	89.10	3	814	0.37%
2021/06/04	11	89.47	1	89.30	89.30	10	817	1.22%
2021/06/02	5	89.94	5	90.70	90.10	0	823	0.00%
2021/06/01	21	90.25	1	90.60	90.50	20	824	2.42%
2021/05/28	8	90.15	12	89.97	89.70	-4	828	-0.48%
2021/05/27	1	88.50	4	88.98	89.00	-3	833	-0.36%
2021/05/26	6	88.63	6	89.30	90.00	0	838	0.00%
2021/05/25	5	90.04	2	89.20	88.90	3	840	0.36%
2021/05/24	6	87.68	38	87.13	87.90	-32	847	-3.78%
2021/05/21	6	86.52	7	86.04	87.00	-1	855	-0.12%
2021/05/20	1	85.80	4	85.33	85.80	-3	863	-0.35%
2021/05/19	14	85.27	22	84.92	86.00	-8	869	-0.92%
2021/05/18	4	83.55	11	82.78	85.00	-7	874	-0.80%
2021/05/17	3	81.77	70	80.07	79.60	-67	890	-7.53%
2021/05/14	0	0.00	67	84.62	83.90	-67	888	-7.54%
2021/05/13	31	83.45	74	84.05	85.10	-43	889	-4.83%
2021/05/12	10	88.19	117	85.89	84.50	-107	885	-12.08%	大賣/鉅額交易
2021/05/11	9	91.19	99	89.92	87.80	-90	878	-10.24%
2021/05/10	10	93.67	19	93.41	93.90	-9	872	-1.03%
2021/05/07	6	92.43	18	92.72	93.10	-12	880	-1.36%
2021/05/06	7	91.51	48	90.86	90.80	-41	888	-4.61%
2021/05/05	17	91.85	58	91.58	90.70	-41	908	-4.51%
2021/05/04	35	91.25	42	90.50	91.30	-7	921	-0.76%
2021/05/03	2	93.90	99	93.99	93.00	-97	913	-10.62%
2021/04/29	0	0.00	102	95.70	95.30	-102	911	-11.19%	大賣/鉅額交易
2021/04/28	0	0.00	86	96.94	96.80	-86	912	-9.43%
2021/04/27	23	96.70	42	96.30	96.70	-19	919	-2.07%
2021/04/26	0	0.00	9	97.78	97.60	-9	920	-0.98%
2021/04/23	1	98.30	27	98.62	99.10	-26	924	-2.81%
2021/04/22	0	0.00	109	99.91	98.30	-109	924	-11.79%	大賣/鉅額交易
2021/04/21	0	0.00	21	103.38	102.00	-21	910	-2.31%
2021/04/20	25	106.64	17	105.74	106.50	8	912	0.88%
2021/04/19	70	105.99	25	106.06	106.50	45	914	4.92%
2021/04/16	6	101.83	12	102.13	102.00	-6	914	-0.66%
2021/04/15	13	100.92	2	100.25	100.00	11	938	1.17%
2021/04/14	32	100.03	10	99.54	100.00	22	998	2.20%
2021/04/13	55	100.67	0	0.00	99.60	55	1,018	5.40%
2021/04/12	37	101.73	36	101.46	100.00	1	1,037	0.10%
2021/04/09	8	102.75	24	102.25	102.00	-16	1,101	-1.45%
2021/04/08	104	102.97	1	105.50	105.50	103	1,126	9.14%	大買/鉅額交易
2021/04/07	69	100.54	0	0.00	100.00	69	1,108	6.22%
2021/04/06	87	101.59	0	0.00	100.50	87	1,095	7.94%
2021/04/01	9	101.83	0	0.00	101.50	9	1,091	0.82%
2021/03/31	221	100.74	2	101.75	100.00	219	1,090	20.08%	大買/鉅額交易
2021/03/30	67	104.00	1	103.00	104.00	66	1,089	6.06%
2021/03/29	97	102.65	5	101.50	103.00	92	1,078	8.53%
2021/03/26	27	100.24	0	0.00	100.00	27	1,056	2.55%
2021/03/25	230	99.08	1	97.80	98.40	229	1,030	22.23%	大買/鉅額交易
2021/03/24	21	97.18	5	96.52	96.80	16	977	1.64%
2021/03/23	83	96.68	0	0.00	97.20	83	963	8.62%
2021/03/22	101	95.71	62	95.38	94.90	39	944	4.13%	大買/
2021/03/19	42	95.88	16	94.92	94.50	26	927	2.80%
2021/03/18	20	93.99	1	93.80	94.30	19	897	2.12%
2021/03/17	20	93.29	0	0.00	93.20	20	898	2.23%
2021/03/16	31	93.50	0	0.00	93.50	31	899	3.45%
2021/03/15	15	91.98	0	0.00	92.00	15	903	1.66%
2021/03/12	26	91.73	0	0.00	91.60	26	907	2.87%
2021/03/11	24	90.65	0	0.00	91.00	24	902	2.66%
2021/03/10	8	87.98	0	0.00	88.20	8	901	0.89%
2021/03/09	0	0.00	28	86.64	86.50	-28	903	-3.10%
2021/03/08	3	88.80	6	87.78	87.30	-3	904	-0.33%
2021/03/05	0	0.00	2	87.65	88.00	-2	908	-0.22%
2021/03/04	4	88.58	6	88.43	88.20	-2	922	-0.22%
2021/03/03	1	88.90	1	88.10	88.60	0	933	0.00%
2021/03/02	4	90.40	4	89.73	88.30	0	949	0.00%
2021/02/26	0	0.00	3	90.47	90.30	-3	969	-0.31%
2021/02/23	5	91.90	0	0.00	91.90	5	972	0.51%
2021/02/22	1	91.30	7	91.83	91.20	-6	975	-0.62%
2021/02/18	0	0.00	9	91.92	92.90	-9	983	-0.92%
2021/02/17	0	0.00	8	89.60	91.00	-8	986	-0.81%
2021/02/05	2	88.15	27	88.26	89.00	-25	968	-2.58%
2021/02/04	0	0.00	11	89.00	88.50	-11	976	-1.13%
2021/02/03	2	90.65	14	89.44	88.40	-12	994	-1.21%
2021/02/02	3	89.43	19	89.65	89.70	-16	1,044	-1.53%
2021/02/01	4	88.63	41	88.95	88.50	-37	1,079	-3.43%
2021/01/29	0	0.00	5	94.04	91.50	-5	1,069	-0.47%
2021/01/28	158	95.84	0	0.00	95.50	158	1,061	14.88%	大買/鉅額交易
2021/01/27	168	97.56	0	0.00	97.00	168	1,052	15.96%	大買/鉅額交易
2021/01/26	11	96.45	8	96.01	95.60	3	1,032	0.29%
2021/01/25	0	0.00	9	95.04	95.80	-9	1,017	-0.88%
2021/01/22	49	95.00	12	95.64	95.90	37	1,012	3.65%
2021/01/21	1	94.40	9	94.29	93.80	-8	1,004	-0.80%
2021/01/20	40	94.05	23	94.78	93.00	17	1,000	1.70%
2021/01/19	4	97.65	4	96.70	96.10	0	989	0.00%
2021/01/15	8	96.15	3	96.20	94.50	5	963	0.52%
2021/01/13	13	96.24	2	96.70	96.40	11	970	1.13%
2021/01/12	10	94.54	22	96.03	94.70	-12	960	-1.25%
2021/01/11	22	98.27	2	98.90	98.10	20	941	2.12%
2021/01/08	67	98.24	21	99.00	97.80	46	919	5.01%
2021/01/07	10	96.68	0	0.00	98.70	10	884	1.13%
2021/01/06	58	94.35	8	94.60	93.80	50	819	6.10%
2021/01/05	46	95.18	3	95.10	94.60	43	785	5.47%
2021/01/04	76	94.93	10	97.30	96.10	66	755	8.73%
2020/12/31	13	89.45	0	0.00	91.30	13	681	1.91%
2020/12/30	0	0.00	3	87.00	86.40	-3	641	-0.47%
2020/12/29	2	88.65	3	87.70	87.80	-1	637	-0.16%
2020/12/28	2	89.10	3	88.47	88.10	-1	635	-0.16%
2020/12/25	4	88.25	0	0.00	88.50	4	626	0.64%
2020/12/23	0	0.00	1	85.90	85.60	-1	610	-0.16%
2020/12/22	52	86.00	0	0.00	86.10	52	620	8.39%
2020/12/21	4	85.80	0	0.00	85.90	4	633	0.63%
2020/12/18	1	86.90	0	0.00	86.50	1	638	0.16%
2020/12/17	49	86.83	0	0.00	87.10	49	644	7.60%
2020/12/16	3	86.60	0	0.00	87.20	3	649	0.46%
2020/12/15	9	86.89	7	86.27	85.70	2	646	0.31%
2020/12/14	12	87.60	1	87.50	88.00	11	645	1.70%
2020/12/11	4	88.10	4	86.50	88.00	0	653	0.00%
2020/12/10	2	88.05	0	0.00	87.50	2	650	0.31%
2020/12/09	41	89.00	1	88.60	89.30	40	644	6.21%
2020/12/08	0	0.00	3	86.27	86.10	-3	629	-0.48%
2020/12/07	1	87.60	2	86.95	87.40	-1	635	-0.16%
2020/12/03	0	0.00	2	86.40	85.70	-2	637	-0.31%
2020/11/30	2	90.10	3	87.80	87.50	-1	660	-0.15%
2020/11/27	0	0.00	3	89.13	90.00	-3	681	-0.44%
2020/11/26	7	88.84	0	0.00	90.00	7	784	0.89%
2020/11/25	7	89.31	7	87.54	87.30	0	797	0.00%
2020/11/24	1	88.40	1	87.80	87.80	0	793	0.00%
2020/11/23	1	87.90	7	86.86	87.90	-6	815	-0.74%
2020/11/20	2	86.90	1	87.50	87.10	1	827	0.12%
2020/11/19	0	0.00	1	88.10	87.00	-1	838	-0.12%
2020/11/18	13	86.76	1	86.80	87.40	12	836	1.44%
2020/11/17	0	0.00	1	87.00	86.20	-1	836	-0.12%
2020/11/16	0	0.00	7	87.41	87.90	-7	852	-0.82%
2020/11/13	9	87.91	0	0.00	88.50	9	898	1.00%
2020/11/12	20	87.63	5	88.54	87.00	15	929	1.61%
2020/11/11	25	88.66	1	88.70	88.40	24	920	2.61%
2020/11/10	7	86.96	4	87.78	87.90	3	901	0.33%
2020/11/09	52	82.56	1	85.10	86.00	51	865	5.89%
2020/11/06	36	79.24	0	0.00	79.10	36	846	4.25%
2020/11/05	14	78.68	0	0.00	79.10	14	849	1.65%
2020/11/04	7	79.63	2	79.20	79.50	5	852	0.59%
2020/11/03	6	79.12	1	78.90	79.00	5	852	0.59%
2020/11/02	0	0.00	5	77.50	77.20	-5	855	-0.58%
2020/10/30	0	0.00	6	78.43	77.40	-6	854	-0.70%
2020/10/29	0	0.00	6	77.12	78.30	-6	852	-0.70%
2020/10/28	2	78.65	2	78.40	78.50	0	850	0.00%
2020/10/27	1	78.20	2	78.90	78.00	-1	847	-0.12%
2020/10/26	2	80.00	1	79.90	79.80	1	842	0.12%
2020/10/23	8	80.58	2	80.50	80.80	6	840	0.71%
2020/10/22	6	81.38	6	79.72	79.40	0	841	0.00%
2020/10/21	0	0.00	86	82.00	81.00	-86	837	-10.27%
2020/10/20	18	77.98	13	80.87	81.00	5	812	0.62%
2020/10/19	51	76.79	1	76.50	76.90	50	801	6.24%
2020/10/16	3	76.00	3	75.80	76.00	0	801	0.00%
2020/10/15	12	76.36	2	76.40	76.50	10	798	1.25%
2020/10/14	9	75.94	0	0.00	75.70	9	797	1.13%
2020/10/13	7	75.19	9	75.71	75.20	-2	794	-0.25%
2020/10/12	2	76.85	22	76.12	76.80	-20	791	-2.53%
2020/10/08	48	74.98	20	74.69	75.60	28	786	3.56%
2020/10/07	51	74.05	1	73.30	73.80	50	779	6.41%
2020/10/06	15	75.37	0	0.00	75.10	15	775	1.93%
2020/10/05	25	74.97	0	0.00	75.20	25	780	3.20%
2020/09/30	18	73.98	7	74.00	74.60	11	784	1.40%
2020/09/29	17	73.27	1	73.00	73.00	16	783	2.04%
2020/09/28	8	73.13	80	73.41	73.00	-72	788	-9.14%
2020/09/25	19	71.35	31	74.20	72.90	-12	783	-1.53%
2020/09/24	9	74.59	12	74.93	75.80	-3	776	-0.39%
2020/09/23	34	77.12	20	77.38	76.90	14	770	1.82%
2020/09/22	8	77.71	16	77.88	78.40	-8	767	-1.04%
2020/09/21	10	79.70	19	79.95	79.00	-9	762	-1.18%
2020/09/18	0	0.00	8	79.36	79.60	-8	758	-1.05%
2020/09/17	5	80.18	5	80.00	80.00	0	759	0.00%
2020/09/16	119	80.24	48	80.60	80.00	71	757	9.38%	大買/
2020/09/15	0	0.00	28	80.47	80.80	-28	748	-3.74%
2020/09/14	0	0.00	12	79.63	79.30	-12	745	-1.61%
2020/09/11	22	79.22	4	79.30	79.50	18	745	2.41%
2020/09/10	24	80.86	15	82.45	80.20	9	738	1.22%
2020/09/09	13	82.55	8	83.50	84.00	5	730	0.68%
2020/09/08	8	82.63	3	84.80	85.00	5	730	0.68%
2020/09/07	63	85.54	32	85.82	83.40	31	731	4.24%
2020/09/04	46	86.20	0	0.00	87.20	46	728	6.32%
2020/09/03	0	0.00	9	89.69	88.30	-9	731	-1.23%
2020/09/02	18	95.23	91	93.99	94.00	-73	748	-9.75%
2020/09/01	101	97.53	152	96.62	92.30	-51	724	-7.04%	大買/大賣/
2020/08/31	18	92.88	9	90.72	93.00	9	616	1.46%
2020/08/28	28	90.45	21	90.68	89.70	7	614	1.14%
2020/08/27	22	91.14	22	90.97	90.10	0	637	0.00%
2020/08/26	46	89.87	0	0.00	89.20	46	613	7.50%
2020/08/25	82	89.37	2	89.05	87.60	80	604	13.24%
2020/08/24	20	88.97	38	89.48	88.50	-18	605	-2.97%
2020/08/21	14	88.61	39	87.19	89.10	-25	604	-4.13%
2020/08/20	52	82.92	19	84.16	85.70	33	591	5.58%
2020/08/19	60	89.06	67	88.88	87.00	-7	571	-1.23%
2020/08/18	82	84.25	33	84.76	84.80	49	515	9.50%
2020/08/17	16	82.25	4	82.40	81.80	12	491	2.44%
2020/08/14	21	81.80	9	82.32	81.80	12	512	2.34%
2020/08/13	0	0.00	39	81.82	81.80	-39	508	-7.66%
2020/08/12	69	80.13	10	81.61	82.00	59	496	11.89%
2020/08/11	41	78.04	0	0.00	78.10	41	472	8.68%
2020/08/10	27	77.93	15	77.78	77.80	12	468	2.56%
2020/08/07	5	75.64	1	76.60	76.60	4	466	0.86%
2020/08/06	43	75.43	4	75.23	75.90	39	465	8.37%
2020/08/05	16	73.13	0	0.00	73.70	16	462	3.46%
2020/08/04	7	72.10	0	0.00	72.30	7	462	1.51%
2020/08/03	1	72.40	4	72.30	71.70	-3	466	-0.64%
2020/07/31	2	73.35	0	0.00	72.70	2	473	0.42%
2020/07/30	7	72.63	1	72.00	72.40	6	484	1.24%
2020/07/29	9	71.46	2	73.05	71.80	7	492	1.42%
2020/07/28	1	72.30	10	71.47	70.40	-9	495	-1.82%
2020/07/27	1	73.70	15	73.63	72.60	-14	501	-2.79%
2020/07/24	7	75.34	11	75.01	74.10	-4	503	-0.79%
2020/07/23	10	75.69	3	75.43	75.50	7	508	1.38%
2020/07/22	10	75.62	2	75.40	75.00	8	525	1.52%
2020/07/21	2	74.85	0	0.00	74.90	2	524	0.38%
2020/07/20	8	74.44	4	74.40	74.20	4	524	0.76%
2020/07/17	22	75.26	1	74.80	74.50	21	524	4.00%
2020/07/16	18	75.33	0	0.00	75.00	18	526	3.42%
2020/07/15	4	75.23	5	75.02	75.00	-1	526	-0.19%
2020/07/14	14	75.25	5	75.00	75.40	9	532	1.69%
2020/07/13	28	73.95	0	0.00	74.40	28	536	5.22%
2020/07/10	6	73.97	17	74.16	73.80	-11	542	-2.03%
2020/07/09	5	77.00	15	76.24	75.40	-10	539	-1.85%
2020/07/08	1	77.30	11	77.11	77.00	-10	536	-1.86%
2020/07/07	25	78.41	31	77.78	77.10	-6	536	-1.12%
2020/07/06	3	76.93	12	77.30	77.00	-9	537	-1.67%
2020/07/03	0	0.00	7	77.53	76.60	-7	546	-1.28%
2020/07/02	3	78.20	52	79.17	78.10	-49	553	-8.86%
2020/07/01	0	0.00	17	76.82	77.40	-17	546	-3.11%
2020/06/30	3	75.73	11	75.16	75.10	-8	543	-1.47%
2020/06/29	7	74.53	14	74.42	74.10	-7	545	-1.28%
2020/06/24	9	75.90	36	75.67	75.70	-27	544	-4.96%
2020/06/23	0	0.00	59	76.94	76.60	-59	551	-10.69%
2020/06/22	0	0.00	12	77.86	77.80	-12	553	-2.17%
2020/06/19	0	0.00	22	78.20	78.50	-22	562	-3.91%
2020/06/18	0	0.00	9	78.70	78.60	-9	563	-1.60%
2020/06/17	1	78.60	4	79.00	78.70	-3	563	-0.53%
2020/06/16	4	79.55	12	78.98	78.60	-8	568	-1.41%
2020/06/15	12	78.93	17	79.38	77.70	-5	569	-0.88%
2020/06/12	17	78.46	37	79.82	80.60	-20	567	-3.52%
2020/06/11	0	0.00	21	82.06	80.00	-21	569	-3.69%
2020/06/10	0	0.00	33	83.35	83.50	-33	567	-5.81%
2020/06/09	20	82.19	16	83.20	84.90	4	573	0.70%
2020/06/08	32	79.98	9	80.08	79.60	23	549	4.19%
2020/06/05	28	82.75	0	0.00	82.70	28	537	5.21%
2020/06/04	3	84.70	54	83.98	83.50	-51	531	-9.59%
2020/06/03	44	80.73	23	79.65	82.70	21	506	4.14%
2020/06/02	0	0.00	2	77.20	75.80	-2	464	-0.43%
2020/06/01	15	77.43	66	77.81	77.20	-51	459	-11.09%
2020/05/29	8	74.19	35	74.08	75.20	-27	449	-6.01%
2020/05/28	20	72.47	25	72.18	71.90	-5	434	-1.15%
2020/05/27	3	71.70	7	71.30	70.90	-4	426	-0.94%
2020/05/26	0	0.00	3	71.57	70.70	-3	427	-0.70%
2020/05/22	10	72.13	35	71.70	71.10	-25	427	-5.85%
2020/05/21	20	70.98	6	73.80	73.80	14	420	3.33%
2020/05/20	3	69.07	0	0.00	69.10	3	390	0.77%
2020/05/19	9	68.60	0	0.00	69.50	9	393	2.28%
2020/05/15	3	66.73	6	67.15	67.10	-3	398	-0.75%
2020/05/14	0	0.00	6	68.50	67.40	-6	401	-1.49%
2020/05/13	2	69.70	1	69.70	69.70	1	401	0.25%
2020/05/12	0	0.00	1	69.60	69.90	-1	404	-0.25%
2020/05/08	0	0.00	16	69.09	68.70	-16	411	-3.89%
2020/05/07	0	0.00	2	70.80	69.90	-2	410	-0.49%
2020/05/06	0	0.00	19	69.73	69.50	-19	406	-4.68%
2020/05/05	0	0.00	8	68.46	70.00	-8	395	-2.02%
2020/04/30	7	68.23	0	0.00	68.80	7	393	1.78%
2020/04/29	10	67.27	0	0.00	67.20	10	388	2.57%
2020/04/27	16	65.38	0	0.00	67.50	16	389	4.11%
2020/04/24	0	0.00	1	63.00	63.20	-1	374	-0.27%
2020/04/23	2	64.05	0	0.00	63.40	2	375	0.53%
2020/04/22	8	62.98	1	63.60	63.40	7	375	1.87%
2020/04/21	4	65.00	4	64.40	63.30	0	374	0.00%
2020/04/20	5	65.62	0	0.00	65.70	5	375	1.33%
2020/04/17	11	66.56	3	65.97	65.60	8	375	2.13%
2020/04/16	0	0.00	4	66.05	65.70	-4	371	-1.08%
2020/04/15	13	65.00	2	66.25	67.10	11	368	2.99%
2020/04/14	8	64.30	0	0.00	64.20	8	360	2.22%
2020/04/13	0	0.00	5	63.36	63.00	-5	362	-1.38%
2020/04/10	0	0.00	30	64.36	64.30	-30	361	-8.30%
2020/04/09	0	0.00	3	65.40	64.60	-3	365	-0.82%
2020/04/08	0	0.00	112	64.05	66.80	-112	356	-31.41%	大賣/鉅額交易
2020/04/07	0	0.00	6	63.53	64.40	-6	349	-1.72%
2020/04/06	0	0.00	8	60.44	61.70	-8	339	-2.36%
2020/04/01	3	60.50	3	60.97	60.90	0	337	0.00%
2020/03/27	18	61.56	2	61.65	61.10	16	335	4.77%
2020/03/26	0	0.00	9	59.78	60.60	-9	325	-2.76%
2020/03/25	0	0.00	2	59.70	60.10	-2	322	-0.62%
2020/03/24	0	0.00	6	55.23	55.90	-6	314	-1.91%
2020/03/23	0	0.00	9	52.63	53.00	-9	313	-2.87%
2020/03/19	0	0.00	30	50.51	49.45	-30	313	-9.58%
2020/03/18	9	54.90	9	54.41	54.90	0	307	0.00%
2020/03/17	4	54.30	4	56.03	53.90	0	306	0.00%
2020/03/16	21	60.05	12	60.82	58.00	9	299	3.00%
2020/03/13	0	0.00	313	59.64	61.70	-313	296	-105.61%	大賣/鉅額交易
2020/03/12	80	67.32	33	68.10	66.20	47	282	16.64%
2020/03/10	0	0.00	17	70.38	71.10	-17	275	-6.17%
2020/03/09	0	0.00	9	72.69	72.00	-9	278	-3.23%
2020/03/06	0	0.00	5	75.02	74.60	-5	279	-1.79%
2020/03/05	0	0.00	9	75.56	75.60	-9	282	-3.19%
2020/03/04	0	0.00	4	75.60	75.10	-4	292	-1.37%
2020/03/02	0	0.00	14	75.14	75.10	-14	293	-4.76%
2020/02/27	0	0.00	11	77.19	76.00	-11	294	-3.74%
2020/02/25	0	0.00	3	77.10	77.10	-3	291	-1.03%
2020/02/24	0	0.00	24	78.27	78.00	-24	288	-8.31%
2020/02/21	0	0.00	7	79.59	79.40	-7	287	-2.43%
2020/02/20	0	0.00	12	80.01	80.40	-12	300	-4.00%
2020/02/19	0	0.00	21	79.16	79.20	-21	297	-7.05%
2020/02/18	0	0.00	25	78.65	78.50	-25	297	-8.41%
2020/02/17	0	0.00	17	79.18	79.10	-17	303	-5.60%
2020/02/14	0	0.00	8	79.81	79.70	-8	303	-2.63%
2020/02/13	0	0.00	14	80.24	79.80	-14	307	-4.56%
2020/02/12	0	0.00	10	79.56	79.90	-10	330	-3.03%
2020/02/11	0	0.00	5	79.44	79.30	-5	329	-1.52%
2020/02/10	0	0.00	11	79.75	79.80	-11	330	-3.33%
2020/02/07	0	0.00	5	81.72	81.50	-5	343	-1.45%
2020/02/05	0	0.00	14	82.67	82.00	-14	365	-3.83%
2020/02/04	0	0.00	8	84.09	84.10	-8	365	-2.19%
2020/02/03	0	0.00	6	81.40	81.80	-6	377	-1.59%
2020/01/31	0	0.00	30	83.34	84.20	-30	389	-7.70%
2020/01/30	0	0.00	2	84.75	82.60	-2	391	-0.51%
2020/01/20	0	0.00	4	89.70	89.60	-4	389	-1.03%
2020/01/17	0	0.00	6	89.90	90.00	-6	396	-1.51%
2020/01/16	0	0.00	14	90.11	90.10	-14	404	-3.46%
2020/01/15	0	0.00	11	90.05	90.00	-11	416	-2.64%
2020/01/14	1	90.30	9	90.08	90.40	-8	427	-1.87%
2020/01/13	3	89.17	22	89.12	89.30	-19	430	-4.42%
2020/01/10	1	88.40	34	88.46	88.40	-33	446	-7.38%
2020/01/09	1	88.80	18	88.69	88.70	-17	454	-3.74%
2020/01/08	0	0.00	10	88.66	88.40	-10	461	-2.17%
2020/01/07	0	0.00	8	88.51	89.20	-8	474	-1.69%
2020/01/06	1	89.10	7	89.14	88.90	-6	479	-1.25%
2020/01/03	0	0.00	1	89.70	89.60	-1	510	-0.20%
2020/01/02	1	91.00	8	90.90	90.90	-7	512	-1.37%
2019/12/31	0	0.00	1	90.70	90.90	-1	517	-0.19%
2019/12/30	0	0.00	6	90.87	90.90	-6	522	-1.15%
2019/12/27	0	0.00	5	90.68	91.20	-5	541	-0.92%
2019/12/25	1	90.90	8	90.69	91.20	-7	577	-1.21%
2019/12/24	2	89.90	10	89.91	89.80	-8	590	-1.36%
2019/12/23	0	0.00	27	90.16	90.30	-27	615	-4.39%
2019/12/20	0	0.00	13	90.68	90.60	-13	631	-2.06%
2019/12/19	0	0.00	3	91.10	90.90	-3	669	-0.45%
2019/12/18	3	92.00	5	91.20	90.90	-2	696	-0.29%
2019/12/17	0	0.00	5	92.72	91.90	-5	717	-0.70%
2019/12/16	15	92.83	0	0.00	92.80	15	734	2.04%
2019/12/13	2	92.00	14	92.59	92.00	-12	750	-1.60%
2019/12/12	12	92.27	15	92.17	92.50	-3	774	-0.39%
2019/12/11	3	92.17	9	92.20	92.00	-6	791	-0.76%
2019/12/10	13	92.04	4	92.00	92.70	9	825	1.09%
2019/12/09	6	91.88	3	91.77	91.20	3	942	0.32%
2019/12/06	2	91.70	3	91.13	90.90	-1	1,060	-0.09%
2019/12/05	3	91.50	4	91.43	91.70	-1	1,092	-0.09%
2019/12/04	3	90.27	7	90.00	91.20	-4	1,101	-0.36%
2019/12/03	6	90.00	0	0.00	91.00	6	1,110	0.54%
2019/12/02	0	0.00	26	89.08	88.80	-26	1,124	-2.31%
2019/11/29	7	89.60	13	89.22	90.40	-6	1,153	-0.52%
2019/11/28	4	90.45	5	90.48	90.40	-1	1,182	-0.08%
2019/11/27	5	90.88	6	90.68	90.40	-1	1,243	-0.08%
2019/11/26	8	90.61	0	0.00	90.10	8	1,336	0.60%
2019/11/25	3	91.67	10	91.66	91.30	-7	1,353	-0.52%
2019/11/22	5	92.04	1	92.40	91.80	4	1,360	0.29%
2019/11/21	8	92.31	2	92.25	92.50	6	1,380	0.43%
2019/11/20	5	93.10	0	0.00	92.60	5	1,410	0.35%
2019/11/19	42	93.95	0	0.00	93.90	42	1,424	2.95%
2019/11/18	3	92.20	8	91.74	91.20	-5	1,440	-0.35%
2019/11/15	11	91.69	0	0.00	92.00	11	1,447	0.76%
2019/11/14	217	89.55	7	91.40	90.00	210	1,461	14.37%	大買/鉅額交易
2019/11/13	29	92.33	15	92.11	91.50	14	1,462	0.96%
2019/11/12	49	92.38	4	92.25	92.40	45	1,459	3.08%
2019/11/11	56	94.28	38	93.50	91.70	18	1,460	1.23%
2019/11/08	8	99.63	2	100.00	100.00	6	1,438	0.42%
2019/11/07	5	99.10	0	0.00	98.90	5	1,447	0.35%
2019/11/06	0	0.00	26	102.00	99.60	-26	1,444	-1.80%
2019/11/04	4	98.75	0	0.00	98.20	4	1,416	0.28%
2019/11/01	3	99.50	20	99.77	99.50	-17	1,417	-1.20%
2019/10/31	0	0.00	18	99.71	100.00	-18	1,416	-1.27%
2019/10/30	0	0.00	85	99.97	100.00	-85	1,402	-6.06%
2019/10/29	0	0.00	29	98.60	97.20	-29	1,391	-2.08%
2019/10/25	0	0.00	35	99.85	98.30	-35	1,397	-2.50%
2019/10/24	0	0.00	5	100.40	99.90	-5	1,393	-0.36%
2019/10/23	0	0.00	30	99.52	100.00	-30	1,385	-2.17%
2019/10/22	4	98.70	0	0.00	99.30	4	1,375	0.29%
2019/10/17	35	96.12	0	0.00	95.10	35	1,345	2.60%
2019/10/16	3	96.50	3	96.20	96.80	0	1,337	0.00%
2019/10/15	35	95.97	0	0.00	96.50	35	1,330	2.63%
2019/10/14	7	95.50	0	0.00	94.40	7	1,321	0.53%
2019/10/09	39	94.91	0	0.00	95.20	39	1,314	2.97%
2019/10/07	35	100.79	0	0.00	100.00	35	1,282	2.73%
2019/10/04	3	100.00	0	0.00	99.80	3	1,277	0.23%
2019/10/03	35	101.23	0	0.00	100.00	35	1,275	2.75%
2019/10/02	0	0.00	7	100.36	101.50	-7	1,258	-0.56%
2019/10/01	24	98.16	4	100.00	100.00	20	1,240	1.61%
2019/09/25	7	98.30	0	0.00	98.30	7	1,183	0.59%
2019/09/24	4	100.00	0	0.00	100.00	4	1,166	0.34%
2019/09/20	0	0.00	3	104.83	104.00	-3	1,099	-0.27%
2019/09/19	20	106.13	6	108.00	108.00	14	1,078	1.30%
2019/09/18	6	105.50	0	0.00	105.50	6	1,056	0.57%
2019/09/17	85	104.83	0	0.00	105.00	85	1,037	8.19%
2019/09/16	15	108.33	14	108.36	109.00	1	1,011	0.10%
2019/09/12	4	107.25	0	0.00	108.00	4	996	0.40%
2019/09/11	0	0.00	281	110.55	107.50	-281	959	-29.28%	大賣/鉅額交易
2019/09/10	65	106.78	226	107.28	107.50	-161	836	-19.24%	大賣/鉅額交易
2019/09/09	56	100.34	0	0.00	101.00	56	714	7.84%
2019/09/06	48	97.64	0	0.00	97.50	48	679	7.07%
2019/09/05	4	97.10	0	0.00	97.00	4	667	0.60%
2019/09/04	14	97.64	0	0.00	98.00	14	652	2.15%
2019/09/03	11	96.47	0	0.00	95.80	11	632	1.74%
2019/09/02	14	100.16	99	100.65	99.90	-85	599	-14.17%
2019/08/30	71	100.63	20	99.90	98.20	51	559	9.11%
2019/08/29	21	99.56	103	102.50	102.50	-82	496	-16.51%	大賣/
2019/08/28	199	93.72	2	92.90	94.80	197	400	49.18%	大買/鉅額交易
2019/08/27	59	92.70	0	0.00	91.90	59	382	15.43%
2019/08/26	66	92.24	7	91.00	91.20	59	375	15.70%
2019/08/23	172	94.96	0	0.00	95.00	172	355	48.45%	大買/鉅額交易
2019/08/22	410	92.92	0	0.00	92.60	410	324	126.54%	大買/鉅額交易
2019/08/21	152	92.06	0	0.00	93.00	152	305	49.74%	大買/鉅額交易
2019/08/20	95	91.45	0	0.00	91.40	95	274	34.59%
2019/08/19	2	91.20	0	0.00	91.20	2	264	0.75%
2019/08/16	46	89.00	0	0.00	89.60	46	248	18.48%
2019/08/15	7	87.34	0	0.00	87.80	7	241	2.90%
2019/08/14	102	88.15	0	0.00	88.00	102	242	42.13%	大買/鉅額交易
2019/08/05	0	0.00	3	86.47	86.60	-3	229	-1.31%
2019/08/01	0	0.00	3	85.83	85.90	-3	240	-1.25%
2019/07/31	0	0.00	2	85.60	86.10	-2	242	-0.82%
2019/07/29	3	86.30	0	0.00	86.00	3	236	1.27%
2019/07/23	2	82.70	0	0.00	81.90	2	240	0.83%
2019/07/18	2	81.65	0	0.00	81.50	2	279	0.72%
2019/07/17	0	0.00	2	81.30	81.30	-2	284	-0.70%
2019/07/15	2	79.95	0	0.00	79.80	2	289	0.69%
2019/07/12	0	0.00	4	79.15	78.90	-4	302	-1.32%
2019/07/11	0	0.00	2	78.95	78.90	-2	308	-0.65%
2019/07/10	0	0.00	2	79.75	79.70	-2	324	-0.62%
2019/07/09	5	79.00	2	79.20	79.10	3	331	0.91%
2019/07/08	0	0.00	1	81.00	80.70	-1	330	-0.30%
2019/07/05	5	82.82	2	82.70	82.80	3	329	0.91%
2019/07/04	30	83.19	0	0.00	83.20	30	336	8.92%
2019/07/03	13	82.85	1	82.20	82.20	12	342	3.50%
2019/07/02	9	82.46	1	82.40	82.60	8	345	2.32%
2019/07/01	15	83.45	0	0.00	83.00	15	363	4.13%
2019/06/28	0	0.00	2	81.90	82.50	-2	374	-0.53%
2019/06/27	10	83.01	1	81.90	82.50	9	377	2.39%
2019/06/26	14	82.83	64	82.14	82.00	-50	378	-13.21%
2019/06/25	11	82.64	3	82.63	82.80	8	384	2.08%
2019/06/24	20	83.03	1	83.10	83.10	19	398	4.76%
2019/06/21	6	82.03	1	81.90	82.30	5	405	1.23%
2019/06/20	66	82.86	1	83.20	83.10	65	410	15.85%
2019/06/19	19	80.58	2	80.70	80.60	17	415	4.09%
2019/06/18	7	79.99	0	0.00	79.90	7	424	1.65%
2019/06/17	17.3	80.37	0	0.00	80.10	17.3	429	4.02%
2019/06/14	4	80.10	2	80.00	79.90	2	440	0.45%
2019/06/13	14	80.20	0	0.00	80.40	14	447	3.13%
2019/06/12	12	80.06	1	79.80	79.80	11	461	2.38%
2019/06/11	17	79.88	1	79.60	79.60	16	472	3.38%
2019/06/10	23	79.80	3	79.47	79.40	20	518	3.86%
2019/06/06	15	78.97	2	78.75	78.70	13	558	2.33%
2019/06/05	17	79.87	2	79.45	79.00	15	565	2.65%
2019/06/04	0	0.00	3	79.20	79.00	-3	570	-0.53%
2019/06/03	0	0.00	3	78.77	78.50	-3	576	-0.52%
2019/05/31	0	0.00	3	80.23	79.90	-3	581	-0.52%
2019/05/30	0	0.00	3	80.27	80.00	-3	582	-0.52%
2019/05/29	0	0.00	3	80.40	80.10	-3	583	-0.51%
2019/05/28	2	80.60	0	0.00	80.80	2	591	0.34%
2019/05/24	1	80.40	0	0.00	80.40	1	617	0.16%
2019/05/21	0	0.00	2	82.85	82.90	-2	645	-0.31%
2019/05/20	5	79.92	0	0.00	80.20	5	650	0.77%
2019/05/17	0	0.00	3	79.80	79.50	-3	657	-0.46%
2019/05/16	0	0.00	5	80.74	80.50	-5	663	-0.75%
2019/05/14	1	79.40	2	79.90	79.40	-1	697	-0.14%
2019/05/07	0	0.00	2	86.90	86.40	-2	713	-0.28%
2019/05/06	0	0.00	3	86.80	86.10	-3	720	-0.42%
2019/04/29	8	84.70	3	84.03	84.50	5	750	0.67%
2019/04/26	13	86.93	1	86.60	86.40	12	759	1.58%
2019/04/25	14	88.99	0	0.00	88.30	14	777	1.80%
2019/04/24	8	88.85	1	88.80	88.70	7	783	0.89%
2019/04/23	7	88.31	4	88.20	88.40	3	832	0.36%
2019/04/22	6	89.90	2	89.95	89.60	4	884	0.45%
2019/04/19	20	88.60	3	88.53	88.70	17	929	1.83%
2019/04/18	19	89.35	0	0.00	87.90	19	962	1.97%
2019/04/17	13	91.08	0	0.00	90.80	13	960	1.35%
2019/04/16	6	91.92	0	0.00	92.00	6	954	0.63%
2019/04/15	11	90.73	0	0.00	90.80	11	934	1.18%
2019/04/12	11	90.50	0	0.00	90.10	11	931	1.18%
2019/04/11	1	90.60	0	0.00	90.60	1	929	0.11%
2019/04/10	9	91.36	0	0.00	91.10	9	928	0.97%
2019/03/28	7	90.93	0	0.00	90.00	7	931	0.75%
2019/03/27	7	90.80	3	90.97	92.40	4	943	0.42%
2019/03/26	7	89.91	9	89.98	90.40	-2	942	-0.21%
2019/03/25	8	88.93	6	88.38	89.50	2	957	0.21%
2019/03/22	0	0.00	4	91.53	90.30	-4	977	-0.41%
2019/03/21	7	90.66	25	90.39	91.90	-18	1,007	-1.79%
2019/03/20	14	89.95	4	90.08	89.70	10	1,061	0.94%
2019/03/19	0	0.00	16	90.55	90.20	-16	1,123	-1.42%
2019/03/18	0	0.00	6	91.33	91.00	-6	1,137	-0.53%
2019/03/15	0	0.00	32	91.75	91.20	-32	1,137	-2.81%
2019/03/14	19	93.62	4	93.40	93.40	15	1,130	1.33%
2019/03/13	38	95.26	9	97.71	93.30	29	1,124	2.58%
2019/03/12	14	92.89	18	94.96	96.00	-4	1,083	-0.37%
2019/03/11	7	88.10	6	89.20	90.20	1	1,047	0.10%
2019/03/08	12	87.43	1	87.50	87.50	11	1,056	1.04%
2019/03/07	3	90.30	27	89.36	88.20	-24	1,067	-2.25%
2019/03/06	9	88.81	0	0.00	89.90	9	1,065	0.84%
2019/03/05	7	88.30	10	87.87	87.80	-3	1,062	-0.28%
2019/03/04	3	88.23	0	0.00	88.40	3	1,061	0.28%
2019/02/27	0	0.00	21	87.58	87.50	-21	1,058	-1.98%
2019/02/26	0	0.00	11	88.69	89.40	-11	1,052	-1.04%
2019/02/25	30	87.22	3	86.90	86.80	27	1,043	2.59%
2019/02/22	20	88.37	99	87.67	87.10	-79	1,033	-7.64%
2019/02/21	21	90.49	1	90.20	88.50	20	1,022	1.96%
2019/02/20	1	90.00	1	90.20	90.00	0	1,008	0.00%
2019/02/19	5	90.62	1	89.60	90.70	4	1,004	0.40%
2019/02/18	0	0.00	2	91.50	90.90	-2	998	-0.20%
2019/02/15	0	0.00	5	91.56	90.80	-5	991	-0.50%
2019/02/13	3	92.43	19	93.54	90.60	-16	970	-1.65%
2019/02/12	0	0.00	19	92.44	93.30	-19	947	-2.00%
2019/02/11	4	85.88	31	85.70	85.50	-27	921	-2.93%
2019/01/30	1	87.50	42	87.47	87.30	-41	911	-4.50%
2019/01/29	0	0.00	1	89.40	88.50	-1	901	-0.11%
2019/01/28	0	0.00	2	89.00	89.30	-2	896	-0.22%
2019/01/25	0	0.00	15	89.95	89.20	-15	894	-1.68%
2019/01/24	0	0.00	7	90.70	91.00	-7	888	-0.79%
2019/01/21	0	0.00	3	89.50	89.50	-3	855	-0.35%
2019/01/18	10	90.72	0	0.00	91.40	10	843	1.19%
2019/01/17	102	92.10	1	91.70	91.50	101	827	12.21%	大買/鉅額交易
2019/01/16	3	98.37	21	98.04	99.00	-18	794	-2.26%
2019/01/15	12	98.93	0	0.00	95.80	12	765	1.57%
2019/01/14	47	94.19	34	95.32	97.60	13	711	1.83%
2019/01/11	2	88.35	6	91.67	92.30	-4	653	-0.61%
2019/01/10	3	88.10	34	86.05	86.80	-31	600	-5.16%
2019/01/09	0	0.00	1	79.90	81.70	-1	562	-0.18%
2019/01/08	0	0.00	31	78.46	77.80	-31	550	-5.63%
2019/01/07	2	77.80	0	0.00	78.90	2	548	0.36%
2019/01/04	2	75.50	32	75.93	76.20	-30	550	-5.45%
2019/01/03	10	78.29	0	0.00	77.50	10	553	1.81%
2019/01/02	1	80.00	0	0.00	79.00	1	550	0.18%
2018/12/28	9	79.12	1	79.20	79.20	8	548	1.46%
2018/12/27	7	78.33	0	0.00	78.60	7	548	1.28%
2018/12/25	1	81.00	28	81.03	80.90	-27	525	-5.14%
2018/12/24	0	0.00	4	84.18	84.30	-4	514	-0.78%
2018/12/21	0	0.00	10	85.71	84.70	-10	504	-1.98%
2018/12/20	0	0.00	18	85.99	86.20	-18	497	-3.62%
2018/12/19	0	0.00	9	87.09	86.00	-9	478	-1.88%
2018/12/18	0	0.00	12	86.42	87.00	-12	466	-2.57%
2018/12/17	0	0.00	29	89.20	89.00	-29	446	-6.50%
2018/12/14	5	90.56	49	91.58	87.70	-44	422	-10.42%
2018/12/13	80	91.56	14	89.72	92.50	66	381	17.31%
2018/12/12	0	0.00	27	85.10	85.80	-27	319	-8.45%
2018/12/06	2	71.65	5	71.12	71.10	-3	225	-1.33%
2018/12/04	0	0.00	13	75.27	75.30	-13	224	-5.80%
2018/12/03	21	76.86	0	0.00	77.00	21	222	9.46%
2018/11/30	189	74.59	36	74.79	74.80	153	207	73.66%	大買/鉅額交易
2018/11/29	12	72.39	18	72.14	71.90	-6	191	-3.13%
2018/11/28	22	71.95	3	71.73	72.30	19	192	9.87%
2018/11/27	17	70.92	11	71.01	71.30	6	198	3.03%
2018/11/26	11	70.37	0	0.00	70.00	11	200	5.47%
2018/11/23	1	70.20	21	70.05	70.20	-20	203	-9.80%
2018/11/22	12	70.55	1	70.20	69.90	11	206	5.33%
2018/11/21	27	70.62	18	70.59	70.60	9	206	4.35%
2018/11/20	30	71.32	1	71.30	71.50	29	209	13.87%
2018/11/19	13	71.96	2	71.75	71.20	11	212	5.17%
2018/11/16	9	70.92	1	70.90	71.00	8	214	3.73%
2018/11/15	3	71.13	31	70.76	71.00	-28	217	-12.87%
2018/11/14	4	71.73	13	71.93	71.60	-9	219	-4.10%
2018/11/13	8	71.74	4	71.23	72.00	4	221	1.80%
2018/11/12	1	73.10	10	73.10	72.80	-9	221	-4.06%
2018/11/09	10	75.65	23	75.60	75.50	-13	222	-5.84%
2018/11/08	1	76.70	14	76.73	76.60	-13	225	-5.75%
2018/11/07	0	0.00	7	74.26	74.70	-7	235	-2.97%
2018/11/06	1	74.10	5	74.26	73.90	-4	255	-1.57%
2018/11/05	6	75.73	0	0.00	75.20	6	257	2.33%
2018/11/02	26	75.58	2	75.55	76.10	24	259	9.26%
2018/11/01	1	73.30	0	0.00	74.20	1	259	0.39%
2018/10/31	1	71.10	0	0.00	71.10	1	261	0.38%
2018/10/30	1	69.50	0	0.00	69.90	1	261	0.38%
2018/10/29	1	69.80	0	0.00	69.90	1	268	0.37%
2018/10/26	1	70.20	2	69.90	70.00	-1	276	-0.36%
2018/10/25	1	70.10	0	0.00	69.80	1	290	0.34%
2018/10/24	1	71.50	0	0.00	71.70	1	293	0.34%
2018/10/23	1	72.10	0	0.00	71.60	1	296	0.34%
2018/10/22	1	72.30	0	0.00	72.10	1	305	0.33%
2018/10/19	11	71.07	0	0.00	71.10	11	315	3.48%
2018/10/18	1	72.10	1	72.20	72.30	0	318	0.00%
2018/10/17	10	72.53	1	72.70	72.00	9	322	2.79%
2018/10/16	1	71.90	0	0.00	72.20	1	325	0.31%
2018/10/15	2	70.95	1	71.20	71.00	1	329	0.30%
2018/10/12	2	70.55	2	70.40	70.30	0	330	0.00%
2018/10/11	2	72.45	13	72.55	71.00	-11	329	-3.34%
2018/10/09	2	78.95	2	78.85	78.80	0	327	0.00%
2018/10/08	2	79.15	2	78.80	78.70	0	331	0.00%
2018/10/05	5	80.32	11	79.45	79.80	-6	336	-1.78%
2018/10/04	2	81.10	5	81.00	80.90	-3	338	-0.89%
2018/10/03	2	82.55	4	82.33	82.20	-2	341	-0.59%
2018/10/02	2	83.65	2	84.20	83.60	0	343	0.00%
2018/09/28	3	84.27	12	83.98	84.60	-9	359	-2.51%
2018/09/27	4	85.05	10	84.35	85.10	-6	358	-1.67%
2018/09/26	1	84.70	0	0.00	84.80	1	359	0.28%
2018/09/20	0	0.00	1	80.00	80.00	-1	356	-0.28%
2018/09/19	2	80.40	0	0.00	80.30	2	356	0.56%
2018/09/17	1	82.10	0	0.00	82.10	1	358	0.28%
2018/09/14	1	80.70	1	81.50	81.50	0	357	0.00%
2018/09/12	6	79.33	3	79.47	79.00	3	353	0.85%
2018/09/11	2	80.60	0	0.00	80.60	2	350	0.57%
2018/09/10	0	0.00	2	81.20	81.50	-2	348	-0.57%
2018/09/07	11	86.48	2	85.60	85.50	9	345	2.61%
2018/09/06	1	87.30	0	0.00	87.20	1	344	0.29%
2018/09/05	19	88.79	0	0.00	88.40	19	345	5.50%
2018/09/04	1	89.00	15	88.80	88.90	-14	347	-4.03%
2018/09/03	0	0.00	9	93.73	93.70	-9	347	-2.59%
2018/08/31	0	0.00	4	93.10	93.40	-4	344	-1.16%
2018/08/28	5.7	91.56	0	0.00	91.60	5.7	358	1.60%
2018/08/27	13	91.05	0	0.00	91.50	13	359	3.62%
2018/08/24	1	90.90	81	91.19	90.80	-80	354	-22.56%
2018/08/22	1	93.80	0	0.00	94.50	1	347	0.29%
2018/08/21	0	0.00	1	96.80	96.80	-1	340	-0.29%
2018/08/16	23	95.51	0	0.00	95.50	23	340	6.76%
2018/08/15	1	97.20	0	0.00	96.80	1	346	0.29%
2018/08/14	10	96.90	0	0.00	100.00	10	349	2.86%
2018/08/13	6	99.10	12	100.53	99.10	-6	342	-1.75%
2018/08/10	2	107.50	0	0.00	107.00	2	324	0.62%
2018/08/09	0	0.00	10	108.00	107.50	-10	323	-3.09%
2018/08/07	1	108.00	15	108.87	108.00	-14	323	-4.33%
2018/08/06	1	107.00	4	108.50	107.00	-3	320	-0.94%
2018/08/03	24	108.54	45	108.99	109.00	-21	324	-6.46%
2018/08/02	8	111.19	63	111.75	110.00	-55	328	-16.75%
2018/08/01	86	113.12	6	114.33	114.50	80	336	23.80%
2018/07/31	4	106.75	1	108.00	108.00	3	333	0.90%
2018/07/30	3	106.50	0	0.00	106.00	3	332	0.90%
2018/07/27	1	105.00	4	105.63	105.50	-3	329	-0.91%
2018/07/26	22	104.70	0	0.00	107.00	22	320	6.86%
2018/07/25	9	100.72	0	0.00	100.50	9	308	2.92%
2018/07/24	8	100.94	0	0.00	101.50	8	304	2.63%
2018/07/23	1	100.50	0	0.00	100.00	1	299	0.33%
2018/07/20	14	101.64	5	101.20	100.50	9	298	3.02%
2018/07/19	3	102.17	4	102.50	101.50	-1	294	-0.34%
2018/07/18	9	102.39	0	0.00	102.00	9	295	3.05%
2018/07/17	3	103.17	0	0.00	102.50	3	291	1.03%
2018/07/16	3	106.33	0	0.00	105.50	3	288	1.04%
2018/07/13	16	103.53	2	103.75	104.50	14	284	4.92%
2018/07/12	5	101.30	58	101.09	102.00	-53	281	-18.82%
2018/07/11	24	101.46	0	0.00	102.00	24	280	8.55%
2018/07/10	16	101.66	0	0.00	102.00	16	279	5.73%
2018/07/09	25	101.88	3	101.67	102.50	22	278	7.90%
2018/07/06	3	101.67	0	0.00	103.00	3	275	1.09%
2018/07/05	0	0.00	2	111.00	110.50	-2	264	-0.76%
2018/07/04	0	0.00	1	112.50	112.00	-1	262	-0.38%
2018/06/29	0	0.00	1	118.50	117.50	-1	261	-0.38%
2018/06/28	0	0.00	2	116.75	116.50	-2	262	-0.76%
2018/06/26	1	118.50	0	0.00	118.50	1	260	0.38%
2018/06/21	2	122.00	0	0.00	122.00	2	260	0.77%
2018/06/20	0	0.00	3	120.33	119.50	-3	261	-1.15%
2018/06/19	0	0.00	6	120.83	120.50	-6	260	-2.30%
2018/06/13	0	0.00	3	125.50	124.50	-3	262	-1.14%
2018/06/12	0	0.00	2	125.25	125.00	-2	261	-0.76%
2018/06/11	0	0.00	7	125.86	125.50	-7	263	-2.66%
2018/06/08	3	127.33	5	127.00	127.00	-2	260	-0.77%
2018/06/07	2	132.00	4	131.13	132.00	-2	258	-0.77%
2018/06/06	10	125.85	0	0.00	126.00	10	249	4.01%
2018/06/05	1	121.00	61	121.34	120.50	-60	237	-25.21%
2018/06/04	1	121.00	41	120.56	121.00	-40	238	-16.80%
2018/06/01	0	0.00	1	119.00	119.00	-1	237	-0.42%
2018/05/31	0	0.00	27.6	118.84	118.50	-27.6	246	-11.20%
2018/05/30	2	119.50	8	119.19	120.50	-6	244	-2.45%
2018/05/29	2	119.75	2	119.50	119.00	0	245	0.00%
2018/05/28	0	0.00	8	118.56	118.50	-8	244	-3.27%
2018/05/25	2	119.75	8	119.56	119.00	-6	242	-2.47%
2018/05/24	0	0.00	12	121.67	121.50	-12	243	-4.93%
2018/05/23	2	123.75	47	122.48	123.00	-45	242	-18.58%
2018/05/22	1	124.00	22	122.98	125.00	-21	237	-8.83%
2018/05/21	2	121.00	48	119.99	123.00	-46	232	-19.81%
2018/05/18	0	0.00	27	118.26	117.50	-27	229	-11.74%
2018/05/17	2	118.75	6	118.83	119.00	-4	233	-1.71%
2018/05/15	1	119.00	7	120.07	118.50	-6	232	-2.58%
2018/05/14	0	0.00	7	119.57	120.00	-7	240	-2.92%
2018/05/10	0	0.00	7	124.14	122.00	-7	235	-2.97%
2018/05/09	0	0.00	1	122.00	122.00	-1	225	-0.44%
2018/05/08	2	123.00	97	124.54	124.00	-95	218	-43.52%
2018/05/07	0	0.00	8	135.44	132.50	-8	210	-3.80%
2018/05/04	0	0.00	4	136.75	137.50	-4	214	-1.86%
2018/05/03	0	0.00	2	139.00	138.50	-2	214	-0.93%
2018/05/02	0	0.00	4	140.00	140.00	-4	218	-1.83%
2018/04/30	0	0.00	1	140.00	139.50	-1	220	-0.45%
2018/04/27	0	0.00	2	141.25	140.50	-2	223	-0.89%
2018/04/26	0	0.00	4	143.63	142.00	-4	225	-1.78%
2018/04/25	0	0.00	5	140.80	142.50	-5	223	-2.24%
2018/04/24	0	0.00	7	139.43	137.50	-7	221	-3.16%
2018/04/23	0	0.00	5	140.70	140.00	-5	219	-2.28%
2018/04/20	0	0.00	1	140.00	140.00	-1	218	-0.46%
2018/04/19	0	0.00	10	138.45	137.50	-10	218	-4.58%
2018/04/18	0	0.00	1	139.50	139.50	-1	219	-0.46%
2018/04/17	0	0.00	7	137.86	136.00	-7	216	-3.24%
2018/04/16	0	0.00	2	139.25	140.50	-2	211	-0.94%
2018/04/13	0	0.00	3	138.83	137.50	-3	211	-1.42%
2018/04/11	0	0.00	53	138.83	138.50	-53	209	-25.25%
2018/04/09	1	143.50	4.4	141.61	140.50	-3.4	209	-1.60%
2018/03/30	0	0.00	1	140.50	140.00	-1	216	-0.46%
2018/03/28	0	0.00	2	141.50	141.00	-2	217	-0.92%
2018/03/26	0	0.00	1	142.50	143.00	-1	219	-0.45%
2018/03/23	0	0.00	6	144.50	144.00	-6	217	-2.76%
2018/03/20	0	0.00	1	148.00	149.00	-1	217	-0.46%
2018/03/19	0	0.00	2	147.50	149.00	-2	216	-0.92%
2018/03/16	0	0.00	6	148.00	147.00	-6	218	-2.75%
2018/03/15	0	0.00	1	148.50	149.00	-1	221	-0.45%
2018/03/14	1	144.00	0	0.00	146.00	1	218	0.46%
2018/03/13	2	142.00	1	142.50	142.50	1	223	0.45%
2018/03/12	2	142.50	0	0.00	143.00	2	219	0.91%
2018/03/09	47	143.13	0	0.00	143.00	47	216	21.67%
2018/03/08	12	143.92	0	0.00	142.50	12	215	5.56%
2018/03/06	4	144.75	0	0.00	149.00	4	212	1.88%
2018/03/05	2	145.25	0	0.00	144.00	2	203	0.98%
2018/03/02	7	144.93	36	144.47	146.00	-29	203	-14.27%
2018/03/01	0	0.00	13	145.54	146.00	-13	201	-6.46%
2018/02/22	3	144.00	0	0.00	144.00	3	198	1.51%
2018/02/09	50	140.54	4	140.38	139.00	46	196	23.39%
2018/02/08	0	0.00	7	145.50	145.50	-7	192	-3.64%
2018/02/07	0	0.00	40	148.09	146.50	-40	192	-20.83%
2018/02/06	100	147.76	8	148.69	147.00	92	190	48.37%
2018/02/05	0	0.00	2	148.75	151.00	-2	184	-1.08%
2018/02/02	0	0.00	2	151.50	152.50	-2	186	-1.07%
2018/02/01	0	0.00	4	151.13	152.00	-4	189	-2.12%
2018/01/31	0	0.00	4	150.25	151.00	-4	191	-2.09%
2018/01/30	0	0.00	2	151.00	150.00	-2	190	-1.05%
2018/01/24	1	159.00	0	0.00	160.50	1	190	0.52%
2018/01/23	1	159.50	1	161.50	159.50	0	197	0.00%
2018/01/22	2	161.50	8	162.13	162.00	-6	197	-3.03%
2018/01/19	2	167.50	8	165.13	164.00	-6	198	-3.02%
2018/01/18	2	168.25	2	167.50	168.00	0	198	0.00%
2018/01/17	3	169.67	0	0.00	168.50	3	202	1.48%
2018/01/16	1	171.50	0	0.00	171.00	1	205	0.49%
2018/01/12	1	169.50	18	170.94	171.00	-17	205	-8.28%
2018/01/11	16	168.94	0	0.00	169.50	16	204	7.81%
2018/01/10	1	169.00	0	0.00	169.00	1	207	0.48%
2018/01/09	1	167.50	0	0.00	167.50	1	211	0.47%
2018/01/08	24	168.73	0	0.00	170.00	24	214	11.18%
2018/01/03	0	0.00	1	172.50	170.50	-1	216	-0.46%