騰輝電子-KY (6672)-摩根大通券商分點個股進出

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

騰輝電子-KY

(6672)

可現股當沖

股價
83.0
漲跌
▼0.5
漲幅
-0.60%
成交量
222張
產業
上市電子零組件類股
217人加入追蹤

立即追蹤
本地時間:14:30

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

騰輝電子-KY (6672)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3	83.47	0	0.00	83.00	3	256	1.17%
2024/05/29	1	84.50	0	0.00	84.50	1	256	0.39%
2024/05/23	0	0.00	13	84.65	84.00	-13	264	-4.92%
2024/05/22	3	85.50	0	0.00	85.60	3	269	1.11%
2024/05/20	2	84.95	2	84.35	84.10	0	286	0.00%
2024/05/16	2	84.80	0	0.00	84.60	2	305	0.66%
2024/05/15	2	84.45	0	0.00	83.90	2	326	0.61%
2024/05/14	0	0.00	2	83.80	83.90	-2	336	-0.60%
2024/05/13	2	83.70	0	0.00	84.10	2	356	0.56%
2024/05/10	1	84.00	1	83.70	83.70	0	380	0.00%
2024/05/09	2	84.15	1	83.60	83.60	1	389	0.26%
2024/05/08	2	84.85	0	0.00	85.20	2	392	0.51%
2024/05/06	1	85.10	0	0.00	84.10	1	395	0.25%
2024/04/30	1	84.10	2	83.80	83.80	-1	454	-0.22%
2024/04/25	0	0.00	3	82.77	82.30	-3	464	-0.65%
2024/04/24	1	83.50	2	83.15	83.50	-1	468	-0.21%
2024/04/23	3	81.90	2	82.15	82.30	1	471	0.21%
2024/04/22	3	82.33	0	0.00	81.70	3	470	0.64%
2024/04/19	7	81.21	17	83.38	81.90	-10	471	-2.12%
2024/04/18	2	85.25	1	85.20	85.30	1	464	0.22%
2024/04/17	9	85.19	3	85.07	85.10	6	469	1.28%
2024/04/16	1	84.70	5	84.78	84.70	-4	471	-0.85%
2024/04/15	0	0.00	10	87.97	87.30	-10	476	-2.10%
2024/04/12	2	88.60	3	88.50	88.50	-1	486	-0.21%
2024/04/11	0	0.00	6	88.75	88.10	-6	486	-1.23%
2024/04/10	0	0.00	3	89.20	89.10	-3	486	-0.62%
2024/04/09	2	90.10	5	90.16	89.20	-3	485	-0.62%
2024/04/08	0	0.00	50	91.23	91.20	-50	478	-10.45%
2024/04/03	6	92.13	40	91.89	92.20	-34	478	-7.10%
2024/04/02	1	92.60	43	92.10	92.00	-42	479	-8.76%
2024/04/01	38	92.91	6	92.93	92.20	32	483	6.62%
2024/03/29	13	91.11	1	90.70	91.00	12	473	2.54%
2024/03/28	0	0.00	1	89.60	89.60	-1	470	-0.21%
2024/03/27	0	0.00	6	89.33	89.60	-6	470	-1.28%
2024/03/26	4	89.85	5	89.16	89.00	-1	471	-0.21%
2024/03/25	8	91.20	3	91.43	91.00	5	476	1.05%
2024/03/22	8	90.03	0	0.00	89.70	8	483	1.65%
2024/03/20	0	0.00	5	90.06	90.00	-5	515	-0.97%
2024/03/19	2	89.65	5	89.66	89.70	-3	551	-0.54%
2024/03/18	18	89.09	0	0.00	89.40	18	551	3.26%
2024/03/15	3	88.33	7	88.97	88.40	-4	553	-0.72%
2024/03/14	0	0.00	28	90.10	89.10	-28	551	-5.08%
2024/03/13	8	93.30	4	92.75	91.20	4	547	0.73%
2024/03/12	9	91.97	0	0.00	92.20	9	545	1.65%
2024/03/11	14	90.86	5	90.94	91.20	9	550	1.64%
2024/03/08	3	90.33	21	90.46	89.80	-18	552	-3.26%
2024/03/07	15	91.61	15	91.91	91.60	0	550	0.00%
2024/03/06	39	92.82	8	92.46	92.10	31	554	5.59%
2024/03/05	1	91.70	15	91.55	91.30	-14	551	-2.54%
2024/03/04	2	92.50	7	91.90	91.60	-5	555	-0.90%
2024/03/01	2	92.25	4	91.55	91.20	-2	554	-0.36%
2024/02/29	1	92.20	8	92.51	92.50	-7	554	-1.26%
2024/02/27	2	93.45	37	92.31	91.80	-35	553	-6.33%
2024/02/26	0	0.00	27	92.84	93.40	-27	550	-4.90%
2024/02/23	2	94.20	7	93.51	92.70	-5	549	-0.91%
2024/02/22	37	93.95	7	94.33	93.60	30	551	5.44%
2024/02/21	12	94.24	2	94.10	94.10	10	544	1.84%
2024/02/20	1	95.80	7	95.80	94.70	-6	556	-1.08%
2024/02/19	1	98.00	123	96.00	95.80	-122	566	-21.53%	大賣/鉅額交易
2024/02/16	48	96.29	20	96.41	97.50	28	576	4.86%
2024/02/15	1	93.50	48	93.21	93.60	-47	559	-8.40%
2024/02/05	43	94.76	14	94.64	94.60	29	552	5.25%
2024/02/02	85	93.40	4	93.45	93.90	81	537	15.08%
2024/02/01	25	91.75	8	91.46	91.40	17	516	3.29%
2024/01/31	0	0.00	9	90.67	91.00	-9	510	-1.76%
2024/01/30	0	0.00	5	90.10	90.20	-5	511	-0.98%
2024/01/29	2	90.25	7	89.96	90.20	-5	511	-0.98%
2024/01/26	33	91.62	9	90.22	89.60	24	512	4.68%
2024/01/25	30	91.69	18	90.95	90.90	12	513	2.34%
2024/01/24	150	91.89	32	89.76	91.00	118	506	23.31%	大買/鉅額交易
2024/01/23	3	86.70	4	86.75	87.20	-1	469	-0.21%
2024/01/22	12	85.47	2	85.85	86.20	10	468	2.13%
2024/01/19	4	83.70	1	84.80	84.80	3	466	0.64%
2024/01/18	4	83.30	3	83.07	83.50	1	466	0.21%
2024/01/17	2	84.35	18	84.03	84.00	-16	467	-3.42%
2024/01/16	0	0.00	7	84.89	84.80	-7	469	-1.49%
2024/01/15	2	84.90	1	85.00	85.50	1	471	0.21%
2024/01/12	0	0.00	11	84.40	83.90	-11	477	-2.30%
2024/01/11	4	84.38	31	84.78	85.00	-27	485	-5.56%
2024/01/10	1	83.60	10	83.62	83.80	-9	488	-1.84%
2024/01/09	7	84.31	13	84.43	84.50	-6	489	-1.22%
2024/01/08	0	0.00	75	85.70	85.30	-75	486	-15.40%
2024/01/05	0	0.00	5	88.06	87.80	-5	487	-1.03%
2024/01/04	0	0.00	11	88.35	88.10	-11	501	-2.19%
2024/01/03	0	0.00	18	88.80	88.50	-18	529	-3.40%
2024/01/02	1	89.80	1	90.20	90.20	0	539	0.00%
2023/12/29	4	89.83	3	89.90	90.20	1	543	0.18%
2023/12/28	2	91.00	3	90.23	89.90	-1	546	-0.18%
2023/12/27	40	90.32	4	89.98	90.60	36	548	6.56%
2023/12/26	0	0.00	6	88.57	89.40	-6	549	-1.09%
2023/12/25	2	88.00	2	88.40	88.00	0	549	0.00%
2023/12/22	0	0.00	7	88.69	88.40	-7	553	-1.26%
2023/12/21	3	88.93	4	88.48	88.40	-1	558	-0.18%
2023/12/20	30	89.43	20	89.40	89.20	10	565	1.77%
2023/12/19	0	0.00	69	88.25	88.40	-69	568	-12.14%
2023/12/18	36	91.31	19	91.20	89.80	17	568	2.99%
2023/12/15	8	91.33	93	91.25	92.10	-85	565	-15.03%
2023/12/14	90	90.64	61	91.37	91.90	29	552	5.25%
2023/12/13	6	88.63	5	88.58	88.70	1	522	0.19%
2023/12/12	4	87.75	19	88.25	87.80	-15	544	-2.75%
2023/12/11	0	0.00	40	88.71	88.60	-40	555	-7.21%
2023/12/08	1	88.80	13	88.94	88.80	-12	561	-2.14%
2023/12/07	0	0.00	62	89.20	88.90	-62	574	-10.78%
2023/12/06	13	90.44	20	89.91	90.10	-7	594	-1.18%
2023/12/05	6	89.38	21	89.52	89.50	-15	628	-2.39%
2023/12/04	21	90.56	25	90.21	89.50	-4	655	-0.61%
2023/12/01	6	89.93	8	90.74	91.00	-2	704	-0.28%
2023/11/30	10	89.53	8	89.45	89.50	2	719	0.28%
2023/11/29	14	89.32	24	88.63	88.50	-10	719	-1.39%
2023/11/28	5	88.24	15	87.99	88.10	-10	724	-1.38%
2023/11/27	4	87.28	28	87.29	86.90	-24	738	-3.25%
2023/11/24	0	0.00	16	88.35	88.20	-16	759	-2.11%
2023/11/23	0	0.00	6	88.53	88.50	-6	770	-0.78%
2023/11/22	1	89.50	0	0.00	89.50	1	778	0.13%
2023/11/21	17	90.70	7	90.03	90.00	10	787	1.27%
2023/11/20	5	90.02	2	90.25	89.60	3	791	0.38%
2023/11/17	48	90.00	13	89.52	90.30	35	794	4.41%
2023/11/16	10	89.88	46	88.87	88.80	-36	786	-4.57%
2023/11/15	100	88.54	29	88.36	88.10	71	785	9.04%
2023/11/14	9	86.71	8	86.59	85.20	1	832	0.12%
2023/11/13	1	86.40	9	86.42	86.10	-8	854	-0.94%
2023/11/10	1	85.60	28	85.78	85.60	-27	875	-3.08%
2023/11/09	0	0.00	18	86.81	86.00	-18	902	-2.00%
2023/11/08	3	87.60	20	87.73	87.50	-17	932	-1.82%
2023/11/07	8	88.84	8	88.41	88.00	0	1,023	0.00%
2023/11/06	1	88.90	10	88.73	88.90	-9	1,133	-0.79%
2023/11/03	0	0.00	14	88.76	88.50	-14	1,290	-1.08%
2023/11/02	25	88.12	13	88.29	88.00	12	1,307	0.92%
2023/11/01	3	84.43	18	84.97	86.00	-15	1,304	-1.15%
2023/10/31	7	84.74	13	85.08	84.40	-6	1,303	-0.46%
2023/10/30	14	87.07	5	86.42	86.30	9	1,301	0.69%
2023/10/27	10	87.96	0	0.00	87.10	10	1,306	0.77%
2023/10/26	0	0.00	2	87.90	87.30	-2	1,308	-0.15%
2023/10/25	20	88.55	1	88.50	88.50	19	1,318	1.44%
2023/10/24	4	87.73	6	88.17	88.20	-2	1,337	-0.15%
2023/10/23	2	88.30	3	88.00	88.80	-1	1,339	-0.07%
2023/10/20	5	87.40	9	87.76	87.80	-4	1,348	-0.30%
2023/10/19	0	0.00	34	88.02	89.40	-34	1,348	-2.52%
2023/10/18	0	0.00	24	88.99	88.70	-24	1,347	-1.78%
2023/10/17	1	91.50	9	90.78	90.00	-8	1,346	-0.59%
2023/10/16	4	91.35	5	91.18	90.80	-1	1,353	-0.07%
2023/10/13	116	92.69	16	92.53	92.90	100	1,354	7.38%	大買/
2023/10/12	41	91.10	2	89.50	91.60	39	1,348	2.89%
2023/10/11	5	93.04	29	90.44	89.00	-24	1,337	-1.79%
2023/10/06	65	98.44	71	96.57	95.80	-6	1,313	-0.46%
2023/10/05	13	98.52	12	98.83	97.90	1	1,306	0.08%
2023/10/04	43	97.29	2	96.60	97.90	41	1,304	3.14%
2023/10/03	0	0.00	8	97.60	97.30	-8	1,302	-0.61%
2023/10/02	18	97.87	3	97.80	98.50	15	1,311	1.14%
2023/09/27	58	95.58	6	95.40	95.70	52	1,324	3.93%
2023/09/26	3	97.30	11	95.45	94.50	-8	1,330	-0.60%
2023/09/25	1	97.20	12	97.52	97.50	-11	1,329	-0.83%
2023/09/22	0	0.00	3	95.00	95.40	-3	1,330	-0.23%
2023/09/21	4	95.13	68	94.66	95.20	-64	1,345	-4.76%
2023/09/20	13	96.16	9	96.50	95.00	4	1,340	0.30%
2023/09/19	5	97.44	7	97.76	96.30	-2	1,344	-0.15%
2023/09/18	47	99.21	2	99.00	98.60	45	1,340	3.36%
2023/09/15	28	99.95	65	100.88	99.60	-37	1,350	-2.74%
2023/09/14	37	100.38	20	100.35	100.50	17	1,335	1.27%
2023/09/13	6	99.93	17	100.06	99.80	-11	1,328	-0.83%
2023/09/12	31	99.71	27	100.34	99.50	4	1,328	0.30%
2023/09/11	50	99.41	44	100.61	99.30	6	1,317	0.46%
2023/09/08	164	101.32	60	101.42	101.50	104	1,304	7.97%	大買/鉅額交易
2023/09/07	40	99.90	11	100.29	100.00	29	1,286	2.25%
2023/09/06	154	99.42	15	97.89	99.30	139	1,269	10.95%	大買/鉅額交易
2023/09/05	95	96.72	17	96.56	96.30	78	1,226	6.36%
2023/09/04	2	94.30	18	94.61	94.30	-16	1,209	-1.32%
2023/09/01	17	95.65	1	95.10	94.60	16	1,211	1.32%
2023/08/31	51	94.97	7	94.89	95.40	44	1,218	3.61%
2023/08/30	42	93.76	0	0.00	94.00	42	1,211	3.47%
2023/08/29	25	91.05	16	91.88	92.50	9	1,193	0.75%
2023/08/28	9	90.60	3	91.50	90.10	6	1,184	0.51%
2023/08/25	1	92.50	34	92.93	92.50	-33	1,180	-2.80%
2023/08/24	6	95.43	5	93.54	93.30	1	1,178	0.08%
2023/08/23	3	95.03	42	94.89	94.70	-39	1,175	-3.32%
2023/08/22	26	94.86	2	95.15	94.80	24	1,184	2.03%
2023/08/21	15	96.29	32	96.07	95.50	-17	1,182	-1.44%
2023/08/18	107	97.33	148	100.55	96.50	-41	1,184	-3.46%	大買/大賣/
2023/08/17	28	97.66	25	96.86	98.40	3	1,130	0.27%
2023/08/16	56	95.52	65	96.04	96.00	-9	1,119	-0.80%
2023/08/15	41	97.22	22	97.00	96.20	19	1,130	1.68%
2023/08/14	7	97.33	98	96.87	96.10	-91	1,116	-8.15%
2023/08/11	179	99.09	251	98.89	99.20	-72	1,090	-6.61%	大買/大賣/
2023/08/10	166	99.30	317	98.08	97.00	-151	1,000	-15.09%	大買/大賣/鉅額交易
2023/08/09	740	96.76	84	97.17	99.50	656	887	73.88%	大買/鉅額交易
2023/08/07	5	82.70	0	0.00	83.30	5	714	0.70%
2023/08/04	33	81.33	17	81.45	81.40	16	712	2.24%
2023/08/02	8	81.74	16	81.24	81.00	-8	713	-1.12%
2023/08/01	5	84.46	10	83.43	83.00	-5	716	-0.70%
2023/07/31	0	0.00	3	83.20	83.00	-3	721	-0.42%
2023/07/28	2	85.15	3	84.93	84.30	-1	729	-0.14%
2023/07/27	105	85.33	4	85.03	85.30	101	753	13.40%	大買/鉅額交易
2023/07/26	7	80.40	16	81.52	80.20	-9	732	-1.23%
2023/07/25	1	81.20	20	80.85	81.20	-19	728	-2.61%
2023/07/24	8	80.26	19	79.77	79.80	-11	726	-1.51%
2023/07/21	3	81.40	68	81.23	81.20	-65	722	-8.99%
2023/07/20	0	0.00	69	83.52	83.40	-69	719	-9.59%
2023/07/19	3	86.43	93	85.15	83.30	-90	717	-12.55%
2023/07/18	7	88.93	1	89.30	88.10	6	711	0.84%
2023/07/17	16	89.28	1	89.40	89.30	15	714	2.10%
2023/07/14	2	88.55	7	88.69	88.60	-5	719	-0.70%
2023/07/13	2	88.50	4	87.15	87.80	-2	735	-0.27%
2023/07/12	0	0.00	29	87.10	87.00	-29	750	-3.86%
2023/07/11	7	88.44	0	0.00	88.40	7	754	0.93%
2023/07/10	46	88.16	2	87.90	87.60	44	753	5.84%
2023/07/07	3	87.73	10	88.62	88.10	-7	756	-0.92%
2023/07/06	7	90.17	1	90.20	90.00	6	745	0.80%
2023/07/05	5	88.64	9	88.60	88.50	-4	730	-0.55%
2023/07/04	3	89.03	0	0.00	89.50	3	728	0.41%
2023/07/03	54	89.24	0	0.00	89.00	54	722	7.47%
2023/06/30	46	88.91	60	88.70	88.70	-14	737	-1.90%
2023/06/29	217	88.19	6	87.10	89.10	211	731	28.85%	大買/鉅額交易
2023/06/28	91	86.57	7	86.49	86.00	84	711	11.81%
2023/06/27	86	86.77	18	85.93	85.80	68	708	9.60%
2023/06/26	25	85.88	12	85.27	85.60	13	698	1.86%
2023/06/21	0	0.00	5	83.38	84.40	-5	691	-0.72%
2023/06/16	0	0.00	10	88.95	88.40	-10	662	-1.51%
2023/06/15	1	89.80	18	89.93	90.00	-17	655	-2.59%
2023/06/14	19	90.81	17	90.28	89.60	2	659	0.30%
2023/06/13	29	90.51	13	90.05	90.60	16	654	2.44%
2023/06/12	26	90.49	6	89.68	90.30	20	640	3.12%
2023/06/09	16	89.38	14	89.83	89.80	2	627	0.32%
2023/06/08	14	88.80	6	88.42	88.40	8	619	1.29%
2023/06/07	22	88.47	2	87.40	88.50	20	620	3.22%
2023/06/06	5	87.54	24	87.64	87.50	-19	621	-3.06%
2023/06/05	0	0.00	93	90.80	90.70	-93	608	-15.29%
2023/06/02	0	0.00	30	90.18	90.50	-30	604	-4.97%
2023/06/01	0	0.00	49	89.86	90.10	-49	599	-8.17%
2023/05/31	0	0.00	31	90.43	90.30	-31	612	-5.06%
2023/05/30	20	89.55	7	90.14	89.20	13	615	2.11%
2023/05/29	18	91.64	21	90.73	90.30	-3	606	-0.49%
2023/05/26	70	90.68	2	90.20	90.30	68	599	11.34%
2023/05/25	47	89.06	3	90.00	89.20	44	585	7.51%
2023/05/24	115	88.65	0	0.00	89.20	115	578	19.89%	大買/鉅額交易
2023/05/23	88	87.20	0	0.00	87.50	88	565	15.55%
2023/05/22	42	86.23	14	86.54	85.40	28	558	5.01%
2023/05/19	68	84.47	15	83.48	85.00	53	543	9.75%
2023/05/18	51	82.43	1	83.40	82.30	50	515	9.69%
2023/05/17	1	81.20	0	0.00	81.10	1	499	0.20%
2023/05/16	5	80.32	3	80.73	80.20	2	494	0.40%
2023/05/15	15	80.61	9	80.80	80.30	6	490	1.22%
2023/05/12	2	81.70	16	81.87	81.40	-14	500	-2.80%
2023/05/11	16	79.83	13	80.52	81.50	3	499	0.60%
2023/05/10	2	80.30	1	81.40	82.10	1	495	0.20%
2023/05/08	32	82.03	0	0.00	82.70	32	496	6.45%
2023/05/05	10	81.50	1	79.90	81.50	9	493	1.83%
2023/05/04	0	0.00	34	79.36	79.60	-34	491	-6.92%
2023/05/03	5	84.86	225	83.47	81.20	-220	488	-45.05%	大賣/鉅額交易
2023/05/02	11	82.52	16	82.40	82.50	-5	466	-1.07%
2023/04/28	0	0.00	2	83.10	82.40	-2	471	-0.42%
2023/04/27	46	82.71	5	81.22	82.50	41	470	8.72%
2023/04/26	1	81.90	18	81.48	82.30	-17	461	-3.68%
2023/04/25	1	82.20	29	84.63	82.20	-28	459	-6.10%
2023/04/24	9	86.38	3	85.50	86.20	6	454	1.32%
2023/04/21	1	88.60	34	86.28	85.00	-33	451	-7.30%
2023/04/20	10	89.00	40	88.88	87.80	-30	448	-6.68%
2023/04/19	19	90.74	39	90.61	89.90	-20	446	-4.48%
2023/04/18	20	89.87	27	89.94	90.80	-7	440	-1.59%
2023/04/17	62	88.17	11	87.68	88.90	51	420	12.12%
2023/04/14	84	86.08	4	86.10	85.80	80	400	19.98%
2023/04/13	12	85.18	18	85.14	85.00	-6	395	-1.52%
2023/04/12	16	84.36	0	0.00	84.40	16	394	4.05%
2023/04/11	45	84.34	1	84.10	84.50	44	392	11.22%
2023/04/10	8	83.85	4	84.48	83.80	4	392	1.02%
2023/04/07	12	85.18	5	84.56	84.70	7	394	1.78%
2023/04/06	14	85.16	0	0.00	84.60	14	391	3.58%
2023/03/31	119	85.16	43	85.27	85.10	76	388	19.56%	大買/
2023/03/30	30	81.96	1	81.50	83.00	29	374	7.74%
2023/03/29	7	80.97	11	80.62	80.70	-4	370	-1.08%
2023/03/28	12	81.28	6	81.30	80.60	6	371	1.61%
2023/03/27	3	82.87	1	82.90	82.60	2	371	0.54%
2023/03/24	0	0.00	14	83.97	84.00	-14	374	-3.74%
2023/03/23	4	83.70	7	83.91	84.00	-3	378	-0.79%
2023/03/22	3	84.00	0	0.00	83.70	3	382	0.78%
2023/03/21	3	83.60	3	83.30	82.70	0	386	0.00%
2023/03/20	0	0.00	15	83.00	83.30	-15	394	-3.80%
2023/03/17	51	84.38	2	84.45	83.70	49	418	11.70%
2023/03/16	19	80.77	22	82.97	82.00	-3	433	-0.69%
2023/03/15	33	84.26	2	84.20	83.90	31	478	6.48%
2023/03/14	1	83.50	15	83.38	83.00	-14	473	-2.96%
2023/03/13	24	83.71	4	83.80	84.50	20	476	4.19%
2023/03/10	5	85.60	7	86.07	84.40	-2	480	-0.42%
2023/03/09	0	0.00	11	87.88	87.80	-11	485	-2.27%
2023/03/08	1	86.90	1	86.90	86.90	0	488	0.00%
2023/03/07	5	85.64	2	85.95	86.10	3	499	0.60%
2023/03/06	1	85.30	9	85.56	85.30	-8	499	-1.60%
2023/03/03	57	85.18	9	85.07	85.00	48	519	9.24%
2023/03/02	20	83.80	0	0.00	84.90	20	514	3.89%
2023/03/01	6	82.25	0	0.00	82.30	6	509	1.18%
2023/02/24	0	0.00	31	82.41	81.80	-31	508	-6.09%
2023/02/23	1	83.50	2	83.70	83.50	-1	506	-0.20%
2023/02/22	6	82.60	36	82.35	82.60	-30	505	-5.94%
2023/02/21	1	83.70	3	83.97	83.70	-2	502	-0.40%
2023/02/20	28	84.03	3	83.20	83.90	25	502	4.98%
2023/02/17	5	82.14	7	81.81	82.20	-2	494	-0.40%
2023/02/16	29	81.35	0	0.00	82.10	29	494	5.86%
2023/02/15	0	0.00	11	79.81	80.00	-11	491	-2.24%
2023/02/14	3	79.27	1	80.00	79.60	2	491	0.41%
2023/02/13	0	0.00	4	79.30	80.00	-4	490	-0.82%
2023/02/10	54	82.24	78	82.12	79.70	-24	493	-4.87%
2023/02/09	2	81.25	0	0.00	81.30	2	482	0.41%
2023/02/08	16	81.62	12	81.61	81.30	4	481	0.83%
2023/02/07	20	81.26	11	81.38	81.60	9	480	1.87%
2023/02/06	4	80.98	9	80.93	80.70	-5	485	-1.03%
2023/02/03	11	82.05	32	82.10	81.80	-21	482	-4.35%
2023/02/02	13	82.89	19	82.92	83.00	-6	476	-1.26%
2023/02/01	15	81.66	4	81.05	81.90	11	466	2.36%
2023/01/31	93	79.89	7	79.74	80.20	86	456	18.85%
2023/01/30	222	77.80	2	78.00	78.20	220	442	49.70%	大買/鉅額交易
2023/01/17	8	74.98	15	75.13	75.50	-7	434	-1.61%
2023/01/16	6	74.93	5	75.60	74.70	1	433	0.23%
2023/01/13	13	75.81	21	76.47	75.60	-8	432	-1.85%
2023/01/12	15	76.81	4	77.45	76.40	11	430	2.55%
2023/01/11	26	77.60	5	77.44	77.50	21	429	4.89%
2023/01/10	44	77.69	13	77.61	77.30	31	428	7.23%
2023/01/09	16	77.21	42	77.29	77.20	-26	426	-6.10%
2023/01/06	123	76.73	6	76.18	77.00	117	419	27.88%	大買/鉅額交易
2023/01/05	7	75.83	13	75.82	75.50	-6	418	-1.43%
2023/01/04	69	75.93	2	76.00	76.20	67	418	16.02%
2023/01/03	52	74.80	1	74.70	74.80	51	416	12.23%
2022/12/30	22	75.77	13	75.68	75.30	9	413	2.17%
2022/12/29	23	75.00	9	74.71	75.10	14	410	3.41%
2022/12/28	2	75.20	42	75.92	75.20	-40	408	-9.80%
2022/12/27	31	75.66	26	76.76	77.10	5	405	1.23%
2022/12/26	0	0.00	6	75.02	74.60	-6	399	-1.50%
2022/12/23	50	75.09	3	74.80	75.20	47	400	11.73%
2022/12/22	9	74.57	1	73.60	75.10	8	400	2.00%
2022/12/20	0	0.00	9	75.46	73.00	-9	402	-2.24%
2022/12/19	0	0.00	3	77.00	76.20	-3	402	-0.75%
2022/12/16	9	77.59	9	77.09	77.00	0	399	0.00%
2022/12/15	6	77.33	0	0.00	78.00	6	395	1.52%
2022/12/14	2	77.15	16	76.77	76.40	-14	389	-3.59%
2022/12/13	0	0.00	23	77.18	76.10	-23	383	-5.99%
2022/12/12	29	78.41	38	77.73	77.50	-9	378	-2.38%
2022/12/09	21	79.01	133	79.44	78.10	-112	369	-30.30%	大賣/鉅額交易
2022/12/08	79	77.81	160	76.21	79.80	-81	344	-23.53%	大賣/
2022/12/07	213	76.59	102	76.70	76.90	111	320	34.61%	大買/大賣/鉅額交易
2022/12/06	16	73.00	8	73.31	72.00	8	268	2.97%
2022/12/05	54	74.41	5	74.70	74.00	49	265	18.49%
2022/12/02	18	74.47	57	74.40	74.40	-39	260	-14.96%
2022/12/01	100	73.98	10	73.62	73.40	90	257	34.95%
2022/11/30	7	72.90	36	72.85	72.90	-29	248	-11.68%
2022/11/29	35	72.63	15	70.99	72.40	20	240	8.32%
2022/11/28	22	70.68	10	70.60	70.30	12	227	5.28%
2022/11/25	11	71.02	149	71.87	70.20	-138	229	-60.15%	大賣/鉅額交易
2022/11/24	14	70.84	2	72.10	72.10	12	218	5.50%
2022/11/23	3	68.50	8	69.16	68.80	-5	206	-2.42%
2022/11/22	10	66.88	11	67.04	66.80	-1	204	-0.49%
2022/11/21	6	68.55	18	68.33	67.80	-12	206	-5.82%
2022/11/18	7	68.43	10	68.15	68.30	-3	207	-1.45%
2022/11/17	12	67.70	1	68.00	68.00	11	212	5.18%
2022/11/16	44	67.53	3	66.77	67.50	41	222	18.46%
2022/11/15	24	66.60	5	66.38	66.80	19	236	8.02%
2022/11/14	38	66.04	3	65.77	66.30	35	242	14.45%
2022/11/11	2	66.50	15	66.46	65.00	-13	241	-5.39%
2022/11/10	18	65.16	3	65.00	65.20	15	238	6.29%
2022/11/09	3	66.00	4	66.23	66.00	-1	239	-0.42%
2022/11/08	14	66.04	7	65.39	65.00	7	240	2.90%
2022/11/07	5	64.58	12	65.44	65.00	-7	241	-2.90%
2022/11/04	7	63.60	5	63.52	64.70	2	251	0.80%
2022/11/03	6	62.68	5	62.58	63.80	1	250	0.40%
2022/11/02	26	62.95	4	63.83	63.30	22	249	8.82%
2022/11/01	20	60.65	0	0.00	61.00	20	241	8.27%
2022/10/31	2	59.40	1	59.40	59.40	1	241	0.41%
2022/10/28	1	58.80	5	58.64	58.40	-4	244	-1.63%
2022/10/27	25	59.98	0	0.00	60.20	25	245	10.20%
2022/10/26	3	58.57	3	58.60	58.60	0	245	0.00%
2022/10/25	1	59.70	21	58.87	58.50	-20	246	-8.10%
2022/10/24	2	60.00	17	60.17	59.30	-15	246	-6.09%
2022/10/21	4	60.40	17	60.48	60.00	-13	247	-5.25%
2022/10/20	2	60.40	6	59.67	61.00	-4	251	-1.59%
2022/10/19	26	60.73	12	60.64	60.40	14	253	5.53%
2022/10/18	37	60.55	5	60.40	60.70	32	252	12.67%
2022/10/17	14	58.57	5	58.30	59.60	9	253	3.55%
2022/10/14	24	59.60	1	58.30	59.60	23	255	9.01%
2022/10/13	1	56.80	41	58.84	56.80	-40	255	-15.63%
2022/10/12	9	60.02	8	58.96	60.30	1	252	0.40%
2022/10/11	1	59.30	30	59.87	59.80	-29	252	-11.47%
2022/10/07	19	62.13	15	62.37	62.10	4	253	1.58%
2022/10/06	3	60.93	3	60.67	60.80	0	254	0.00%
2022/10/05	9	62.86	13	61.75	61.10	-4	258	-1.55%
2022/10/04	18	61.91	4	61.90	62.00	14	261	5.35%
2022/10/03	23	60.89	0	0.00	60.50	23	263	8.74%
2022/09/30	7	60.27	8	59.78	61.00	-1	273	-0.37%
2022/09/29	39	60.78	3	60.57	60.80	36	276	13.03%
2022/09/28	16	59.63	9	59.50	58.10	7	276	2.53%
2022/09/27	6	62.08	4	61.08	62.30	2	270	0.74%
2022/09/26	2	62.60	12	62.81	61.50	-10	270	-3.69%
2022/09/23	4	66.88	2	65.80	65.20	2	271	0.74%
2022/09/22	4	65.53	11	65.31	65.80	-7	273	-2.56%
2022/09/21	0	0.00	3	66.50	66.20	-3	273	-1.10%
2022/09/20	1	67.40	5	66.80	66.80	-4	274	-1.46%
2022/09/19	1	68.00	38	67.18	66.80	-37	277	-13.32%
2022/09/16	2	69.10	25	68.61	68.20	-23	279	-8.23%
2022/09/15	7	69.03	17	69.58	69.40	-10	282	-3.54%
2022/09/14	3	67.80	1	68.40	68.70	2	290	0.69%
2022/09/13	5	69.44	8	69.36	69.30	-3	298	-1.01%
2022/09/12	28	69.85	3	69.50	69.90	25	307	8.13%
2022/09/08	23	68.19	3	68.20	68.30	20	318	6.28%
2022/09/07	10	66.67	12	66.86	66.60	-2	322	-0.62%
2022/09/06	5	69.34	22	69.84	69.00	-17	319	-5.32%
2022/09/05	4	71.38	15	71.65	70.80	-11	319	-3.44%
2022/09/02	4	72.85	9	72.50	72.70	-5	320	-1.56%
2022/09/01	24	72.97	71	72.52	71.50	-47	319	-14.71%
2022/08/31	30	74.13	29	73.57	74.30	1	315	0.32%
2022/08/30	0	0.00	4	70.30	70.90	-4	321	-1.25%
2022/08/29	2	70.30	17	69.59	69.40	-15	322	-4.64%
2022/08/26	1	72.10	6	72.20	71.70	-5	322	-1.55%
2022/08/25	7	72.09	2	72.00	71.60	5	322	1.55%
2022/08/24	2	72.45	16	72.13	71.00	-14	325	-4.31%
2022/08/23	4	73.28	61	73.78	72.90	-57	320	-17.80%
2022/08/22	51	75.04	87	73.82	75.40	-36	314	-11.43%
2022/08/19	12	70.38	71	70.37	70.10	-59	306	-19.26%
2022/08/18	8	67.54	14	67.41	68.50	-6	299	-2.00%
2022/08/17	22	67.52	5	67.68	67.40	17	299	5.68%
2022/08/16	12	68.22	15	68.35	68.00	-3	300	-1.00%
2022/08/15	13	69.11	19	68.87	69.00	-6	298	-2.01%
2022/08/12	3	67.57	35	67.39	68.00	-32	298	-10.71%
2022/08/11	35	65.74	54	66.68	67.60	-19	297	-6.40%
2022/08/10	6	62.17	0	0.00	62.20	6	287	2.08%
2022/08/09	2	63.00	1	63.00	62.80	1	289	0.35%
2022/08/08	2	61.50	2	62.05	62.00	0	291	0.00%
2022/08/05	19	62.79	4	62.65	62.40	15	292	5.12%
2022/08/04	5	61.80	27	61.45	61.60	-22	296	-7.43%
2022/08/03	1	62.70	11	62.75	62.50	-10	294	-3.40%
2022/08/02	3	63.00	31	63.21	62.90	-28	298	-9.38%
2022/08/01	0	0.00	12	65.27	65.00	-12	301	-3.98%
2022/07/29	2	65.30	9	65.36	65.30	-7	303	-2.31%
2022/07/28	0	0.00	5	65.44	65.20	-5	306	-1.63%
2022/07/27	3	65.30	16	64.95	65.90	-13	307	-4.23%
2022/07/26	5	66.50	13	66.25	65.50	-8	306	-2.61%
2022/07/25	0	0.00	1	68.60	68.30	-1	308	-0.32%
2022/07/22	1	70.40	12	70.20	69.30	-11	332	-3.30%
2022/07/21	6	69.68	0	0.00	70.50	6	345	1.73%
2022/07/20	9	68.81	12	68.78	68.40	-3	346	-0.87%
2022/07/19	10	67.64	0	0.00	67.20	10	352	2.84%
2022/07/18	22	68.45	2	68.00	68.00	20	354	5.63%
2022/07/15	5	67.84	13	67.33	68.00	-8	355	-2.25%
2022/07/14	24	66.13	19	66.55	67.50	5	358	1.39%
2022/07/13	56	64.78	12	64.76	65.00	44	360	12.22%
2022/07/12	6	62.70	49	62.93	62.50	-43	360	-11.92%
2022/07/11	4	66.10	5	65.80	65.50	-1	362	-0.28%
2022/07/08	109	66.49	45	66.18	66.30	64	362	17.66%	大買/
2022/07/07	63	67.08	24	66.15	67.90	39	354	11.00%
2022/07/06	9	64.27	41	65.83	64.30	-32	357	-8.94%
2022/07/05	8	67.86	47	67.70	67.70	-39	363	-10.74%
2022/07/04	47	67.92	12	67.70	67.70	35	361	9.68%
2022/07/01	5	67.34	53	68.95	66.10	-48	365	-13.14%
2022/06/30	2	70.50	41	70.86	70.40	-39	362	-10.75%
2022/06/29	6	73.50	12	73.65	74.00	-6	361	-1.66%
2022/06/28	20	74.02	1	74.50	73.90	19	362	5.24%
2022/06/27	7	75.53	1	75.50	75.90	6	366	1.64%
2022/06/24	18	72.60	0	0.00	72.60	18	365	4.92%
2022/06/23	20	70.97	3	70.23	71.00	17	365	4.66%
2022/06/22	7	73.19	48	73.27	70.40	-41	363	-11.27%
2022/06/21	36	74.91	13	74.84	75.30	23	358	6.41%
2022/06/20	3	82.57	10	82.93	81.40	-7	358	-1.95%
2022/06/17	27	83.43	11	83.86	82.00	16	353	4.52%
2022/06/16	6	90.47	34	89.19	86.50	-28	345	-8.10%
2022/06/15	17	89.43	0	0.00	89.60	17	343	4.95%
2022/06/14	6	88.17	9	87.53	88.80	-3	347	-0.86%
2022/06/13	2	88.85	11	88.77	88.60	-9	350	-2.57%
2022/06/10	8	89.76	1	90.00	90.40	7	357	1.96%
2022/06/09	22	90.90	12	90.90	90.40	10	359	2.78%
2022/06/08	0	0.00	46	91.79	90.60	-46	359	-12.81%
2022/06/07	6	94.28	3	94.20	94.90	3	346	0.86%
2022/06/06	10	93.62	10	93.29	93.50	0	350	0.00%
2022/06/02	1	95.10	15	94.67	94.50	-14	354	-3.94%
2022/06/01	23	95.59	14	95.39	95.40	9	361	2.49%
2022/05/31	6	94.68	4	94.70	94.50	2	359	0.56%
2022/05/30	9	94.70	34	94.98	95.10	-25	362	-6.89%
2022/05/27	15	92.79	44	93.24	93.20	-29	359	-8.07%
2022/05/26	1	91.10	17	90.43	90.00	-16	350	-4.57%
2022/05/25	4	90.13	0	0.00	90.30	4	352	1.13%
2022/05/24	0	0.00	25	90.71	89.80	-25	361	-6.91%
2022/05/23	1	91.80	4	91.43	91.40	-3	364	-0.82%
2022/05/20	7	91.29	1	90.50	91.10	6	371	1.61%
2022/05/19	1	90.30	5	89.16	90.50	-4	370	-1.08%
2022/05/18	5	91.12	4	91.50	91.40	1	372	0.27%
2022/05/17	7	89.94	1	90.30	90.50	6	372	1.61%
2022/05/16	2	88.90	7	89.86	88.80	-5	375	-1.33%
2022/05/13	3	89.40	0	0.00	89.00	3	379	0.79%
2022/05/12	0	0.00	8	88.60	88.20	-8	388	-2.06%
2022/05/11	5	90.58	27	90.91	90.50	-22	387	-5.68%
2022/05/10	32	90.10	1	92.00	92.00	31	393	7.88%
2022/05/09	6	92.70	12	92.08	90.00	-6	395	-1.52%
2022/05/06	2	94.20	5	94.98	94.70	-3	395	-0.76%
2022/05/05	2	98.00	7	97.34	97.30	-5	399	-1.25%
2022/05/04	14	95.90	4	96.13	95.90	10	401	2.49%
2022/05/03	11	94.31	6	93.65	94.30	5	414	1.21%
2022/04/29	25	93.04	12	92.66	93.50	13	420	3.09%
2022/04/28	65	90.93	53	89.76	91.20	12	423	2.84%
2022/04/27	104	91.76	31	91.05	93.00	73	404	18.03%	大買/
2022/04/26	15	97.21	16	97.20	96.10	-1	392	-0.25%
2022/04/25	6	97.37	57	97.92	97.00	-51	393	-12.96%
2022/04/22	4	100.50	1	101.50	102.00	3	389	0.77%
2022/04/20	9	101.61	21	102.19	102.50	-12	409	-2.93%
2022/04/19	42	99.97	2	99.10	100.00	40	414	9.66%
2022/04/18	38	98.52	30	97.83	98.00	8	416	1.92%
2022/04/15	48	99.89	29	99.64	99.50	19	417	4.56%
2022/04/14	9	102.83	1	103.50	102.00	8	426	1.87%
2022/04/13	0	0.00	3	102.00	103.50	-3	437	-0.69%
2022/04/12	34	102.09	12	101.00	101.00	22	442	4.97%
2022/04/11	6	104.08	15	105.87	103.50	-9	454	-1.98%
2022/04/08	1	108.50	8	108.50	109.00	-7	471	-1.48%
2022/04/07	1	109.00	54	108.62	107.00	-53	477	-11.10%
2022/04/06	0	0.00	5	109.00	109.00	-5	477	-1.05%
2022/04/01	0	0.00	11	111.00	111.00	-11	486	-2.26%
2022/03/30	24	114.08	3	114.50	114.00	21	522	4.02%
2022/03/29	5	111.70	10	111.40	111.00	-5	551	-0.91%
2022/03/28	1	112.00	5	111.00	111.50	-4	635	-0.63%
2022/03/25	2	115.25	0	0.00	113.50	2	651	0.31%
2022/03/24	3	114.67	24	114.67	114.50	-21	652	-3.22%
2022/03/23	23	114.39	2	114.00	115.00	21	653	3.21%
2022/03/22	27	112.35	11	112.23	112.00	16	651	2.46%
2022/03/21	58	113.38	8	113.50	113.50	50	649	7.69%
2022/03/18	13	110.81	5	110.50	112.50	8	658	1.21%
2022/03/17	19	110.53	0	0.00	111.50	19	664	2.86%
2022/03/16	29	107.02	5	108.00	106.50	24	668	3.59%
2022/03/15	8	108.38	37	109.26	108.00	-29	670	-4.32%
2022/03/14	2	114.00	9	113.56	112.50	-7	666	-1.05%
2022/03/11	4	114.75	7	114.14	114.00	-3	678	-0.44%
2022/03/10	10	116.10	4	115.00	115.50	6	681	0.88%
2022/03/09	27	112.28	5	112.80	112.00	22	688	3.19%
2022/03/08	11	113.68	48	112.35	111.00	-37	701	-5.28%
2022/03/07	4	115.13	39	114.72	114.50	-35	703	-4.98%
2022/03/04	2	117.00	5	117.30	117.00	-3	708	-0.42%
2022/03/03	6	118.00	16	118.28	117.50	-10	732	-1.37%
2022/03/02	8	118.69	2	118.50	118.50	6	766	0.78%
2022/03/01	1	119.50	0	0.00	119.50	1	827	0.12%
2022/02/25	8	117.50	3	118.00	117.50	5	850	0.59%
2022/02/24	14	117.64	24	119.31	116.50	-10	866	-1.15%
2022/02/23	39	120.45	1	118.50	121.00	38	867	4.38%
2022/02/22	14	117.82	30	118.38	117.50	-16	892	-1.79%
2022/02/21	12	121.71	0	0.00	122.00	12	943	1.27%
2022/02/18	14	121.71	1	122.00	123.00	13	1,035	1.26%
2022/02/17	0	0.00	9	121.56	121.00	-9	1,090	-0.83%
2022/02/16	3	122.17	3	122.17	121.50	0	1,124	0.00%
2022/02/15	26	121.37	8	121.13	120.00	18	1,130	1.59%
2022/02/14	14	118.11	6	119.50	118.50	8	1,142	0.70%
2022/02/11	4	122.00	0	0.00	122.00	4	1,146	0.35%
2022/02/10	4	121.50	14	121.00	121.50	-10	1,164	-0.86%
2022/02/09	3	121.50	2	120.75	123.50	1	1,202	0.08%
2022/02/08	11	118.73	5	117.90	120.50	6	1,277	0.47%
2022/02/07	7	116.00	8	113.50	116.00	-1	1,355	-0.07%
2022/01/26	13	111.92	0	0.00	112.50	13	1,367	0.95%
2022/01/25	0	0.00	3	114.50	111.00	-3	1,386	-0.22%
2022/01/24	3	116.50	13	117.04	116.00	-10	1,391	-0.72%
2022/01/21	0	0.00	12	120.33	119.00	-12	1,399	-0.86%
2022/01/20	5	121.90	1	123.50	123.00	4	1,424	0.28%
2022/01/19	2	120.75	11	120.86	120.50	-9	1,444	-0.62%
2022/01/18	5	124.50	21	123.24	122.00	-16	1,458	-1.10%
2022/01/17	6	122.17	14	121.39	123.00	-8	1,469	-0.54%
2022/01/14	18	120.00	25	119.14	119.50	-7	1,477	-0.47%
2022/01/13	3	123.00	26	123.13	122.50	-23	1,469	-1.56%
2022/01/12	0	0.00	37	124.19	123.00	-37	1,473	-2.51%
2022/01/10	2	125.75	0	0.00	127.00	2	1,484	0.13%
2022/01/07	5	126.90	5	126.60	126.00	0	1,486	0.00%
2022/01/06	12	131.13	17	130.47	129.00	-5	1,483	-0.34%
2022/01/05	4	133.00	43	133.26	132.00	-39	1,480	-2.63%
2022/01/04	10	134.00	104	135.21	133.00	-94	1,485	-6.33%	大賣/
2022/01/03	64	135.89	1	134.00	137.00	63	1,477	4.26%
2021/12/30	7	133.36	4	132.50	133.50	3	1,469	0.20%
2021/12/29	4	132.50	0	0.00	132.00	4	1,484	0.27%
2021/12/28	2	133.50	6	134.42	133.00	-4	1,506	-0.27%
2021/12/27	32	135.11	5	136.50	135.00	27	1,516	1.78%
2021/12/24	23	135.37	18	134.72	132.50	5	1,517	0.33%
2021/12/23	47	136.82	78	136.35	134.50	-31	1,518	-2.04%
2021/12/22	95	136.75	49	133.68	135.50	46	1,514	3.04%
2021/12/21	36	127.24	3	128.00	131.00	33	1,471	2.24%
2021/12/20	1	125.00	0	0.00	123.50	1	1,484	0.07%
2021/12/16	2	126.50	4	125.50	126.50	-2	1,582	-0.13%
2021/12/15	3	124.50	0	0.00	124.50	3	1,598	0.19%
2021/12/14	0	0.00	1	124.50	123.00	-1	1,623	-0.06%
2021/12/13	0	0.00	1	129.00	127.00	-1	1,632	-0.06%
2021/12/10	3	129.50	10	129.35	128.50	-7	1,644	-0.43%
2021/12/09	0	0.00	1	130.50	130.00	-1	1,640	-0.06%
2021/12/07	4	133.50	5	133.00	131.00	-1	1,652	-0.06%
2021/12/06	1	131.50	0	0.00	131.00	1	1,651	0.06%
2021/12/03	9	131.00	9	130.00	130.50	0	1,666	0.00%
2021/12/02	0	0.00	11	131.64	129.50	-11	1,682	-0.65%
2021/12/01	18	132.33	19	132.37	132.50	-1	1,700	-0.06%
2021/11/30	14	134.11	5	133.50	134.50	9	1,715	0.52%
2021/11/29	23	131.50	11	131.05	131.50	12	1,726	0.70%
2021/11/26	30	135.55	45	136.81	133.50	-15	1,714	-0.87%
2021/11/25	40	140.14	35	139.04	138.50	5	1,688	0.30%
2021/11/24	20	134.18	25	132.50	136.00	-5	1,638	-0.31%
2021/11/23	6	134.50	17	133.50	131.00	-11	1,655	-0.66%
2021/11/22	11	136.50	0	0.00	136.00	11	1,694	0.65%
2021/11/19	1	138.00	2	137.75	135.50	-1	1,706	-0.06%
2021/11/18	15	141.27	14	141.29	138.00	1	1,712	0.06%
2021/11/17	57	141.34	106	140.59	139.50	-49	1,688	-2.90%	大賣/
2021/11/16	57	136.86	39	133.37	138.00	18	1,617	1.11%
2021/11/15	30	134.87	17	128.59	134.00	13	1,587	0.82%
2021/11/12	0	0.00	12	130.83	129.50	-12	1,594	-0.75%
2021/11/11	22	131.43	6	130.33	129.00	16	1,625	0.98%
2021/11/10	14	128.32	0	0.00	130.00	14	1,676	0.84%
2021/11/09	12	129.75	12	128.58	128.00	0	1,697	0.00%
2021/11/08	18	129.47	20	128.43	127.00	-2	1,704	-0.12%
2021/11/05	20	136.30	183	135.80	132.50	-163	1,695	-9.62%	大賣/鉅額交易
2021/11/04	145	134.75	96	139.55	137.50	49	1,638	2.99%	大買/
2021/11/03	39	129.64	19	127.76	129.50	20	1,586	1.26%
2021/11/02	6	130.33	107	128.69	126.00	-101	1,642	-6.15%	大賣/鉅額交易
2021/11/01	50	129.82	131	130.27	130.50	-81	1,645	-4.92%	大賣/
2021/10/29	15	128.47	44	128.08	126.50	-29	1,660	-1.75%
2021/10/28	23	130.61	412	130.19	129.00	-389	1,662	-23.40%	大賣/鉅額交易
2021/10/27	10	128.30	283	129.37	130.00	-273	1,674	-16.31%	大賣/鉅額交易
2021/10/26	35	128.36	124	128.04	126.50	-89	1,705	-5.22%	大賣/
2021/10/25	17	125.59	138	125.38	125.00	-121	1,732	-6.98%	大賣/鉅額交易
2021/10/22	14	128.64	72	127.99	128.00	-58	1,790	-3.24%
2021/10/21	2	126.25	52	127.08	125.50	-50	1,843	-2.71%
2021/10/20	0	0.00	60	126.23	125.50	-60	1,903	-3.15%
2021/10/19	50	128.01	27	127.44	127.00	23	1,990	1.16%
2021/10/18	12	122.04	5	123.00	122.00	7	2,011	0.35%
2021/10/15	0	0.00	81	126.65	126.00	-81	2,076	-3.90%
2021/10/14	108	123.96	6	122.92	124.50	102	2,174	4.69%	大買/鉅額交易
2021/10/13	21	121.48	18	122.94	120.00	3	2,268	0.13%
2021/10/12	57	124.06	29	122.24	122.50	28	2,425	1.15%
2021/10/08	33	126.00	43	125.97	125.00	-10	2,476	-0.40%
2021/10/07	62	126.51	54	125.88	127.50	8	2,546	0.31%
2021/10/06	132	122.32	54	124.12	121.50	78	2,681	2.91%	大買/
2021/10/05	164	123.88	53	125.14	129.00	111	2,761	4.02%	大買/鉅額交易
2021/10/04	116	124.54	44	127.63	123.50	72	2,829	2.55%	大買/
2021/10/01	259	128.84	19	128.79	128.00	240	2,988	8.03%	大買/鉅額交易
2021/09/30	89	129.67	14	130.07	132.00	75	3,113	2.41%
2021/09/29	208	128.37	41	129.85	127.50	167	3,275	5.10%	大買/鉅額交易
2021/09/28	31	135.37	31	136.53	135.00	0	3,487	0.00%
2021/09/27	5	142.80	26	144.94	142.00	-21	3,688	-0.57%
2021/09/24	23	150.11	195	149.37	148.00	-172	3,731	-4.61%	大賣/鉅額交易
2021/09/23	73	147.92	130	149.33	150.00	-57	3,738	-1.52%	大賣/
2021/09/22	26	142.83	39	142.44	141.00	-13	3,894	-0.33%
2021/09/17	29	142.78	54	145.24	146.50	-25	3,927	-0.64%
2021/09/16	75	140.67	21	141.45	141.50	54	3,999	1.35%
2021/09/15	32	135.86	31	136.77	135.50	1	4,106	0.02%
2021/09/14	4	140.50	16	140.81	139.50	-12	4,241	-0.28%
2021/09/13	16	141.81	11	141.55	141.00	5	4,337	0.12%
2021/09/10	71	141.66	11	143.00	141.50	60	4,412	1.36%
2021/09/09	99	142.31	9	141.94	144.00	90	4,572	1.97%
2021/09/08	177	141.75	6	142.08	139.00	171	4,661	3.67%	大買/鉅額交易
2021/09/07	227	142.48	37	143.84	142.00	190	4,840	3.93%	大買/鉅額交易
2021/09/06	169	152.24	120	149.13	146.50	49	5,008	0.98%	大買/大賣/
2021/09/03	55	146.10	23	147.83	146.00	32	5,235	0.61%
2021/09/02	1	154.00	103	151.90	148.50	-102	5,297	-1.93%	大賣/鉅額交易
2021/09/01	19	150.82	15	150.77	153.00	4	5,379	0.07%
2021/08/31	7	152.00	21	151.52	151.00	-14	5,519	-0.25%
2021/08/30	47	151.98	15	153.50	151.50	32	5,649	0.57%
2021/08/27	32	153.17	87	154.86	150.50	-55	5,835	-0.94%
2021/08/26	55	160.55	227	161.31	157.50	-172	5,996	-2.87%	大賣/鉅額交易
2021/08/25	87	158.93	57	157.70	158.50	30	6,039	0.50%
2021/08/24	28	156.21	188	157.05	154.50	-160	6,115	-2.62%	大賣/鉅額交易
2021/08/23	119	157.76	51	156.49	159.50	68	6,194	1.10%	大買/
2021/08/20	16	153.03	68	154.59	151.50	-52	6,297	-0.83%
2021/08/19	72	157.86	103	157.81	151.50	-31	6,343	-0.49%	大賣/
2021/08/18	175	154.95	200	156.84	159.50	-25	6,342	-0.39%	大買/大賣/
2021/08/17	109	152.81	151	158.95	149.50	-42	6,332	-0.66%	大買/大賣/
2021/08/16	164	156.02	177	154.57	158.00	-13	6,314	-0.21%	大買/大賣/
2021/08/13	26	162.85	300	160.49	159.00	-274	6,259	-4.38%	大賣/鉅額交易
2021/08/12	127	163.94	139	166.41	166.00	-12	6,232	-0.19%	大買/大賣/
2021/08/11	120	161.40	93	160.90	160.00	27	6,217	0.43%	大買/
2021/08/10	146	164.22	106	162.77	162.00	40	6,203	0.64%	大買/大賣/
2021/08/09	183	164.52	91	163.88	165.00	92	6,212	1.48%	大買/
2021/08/06	335	164.45	72	165.00	164.00	263	6,199	4.24%	大買/鉅額交易
2021/08/05	95	171.05	83	170.92	170.00	12	6,154	0.19%
2021/08/04	50	173.03	105	170.75	169.50	-55	6,179	-0.89%	大賣/
2021/08/03	11	172.27	25	173.14	172.00	-14	6,193	-0.23%
2021/08/02	214	172.60	50	173.92	174.00	164	6,334	2.59%	大買/鉅額交易
2021/07/30	33	174.24	98	174.43	169.50	-65	6,321	-1.03%
2021/07/29	67	177.21	78	172.71	177.50	-11	6,309	-0.17%
2021/07/28	504	169.45	98	172.46	172.00	406	6,279	6.47%	大買/鉅額交易
2021/07/27	7	182.29	514	178.57	175.00	-507	6,231	-8.14%	大賣/鉅額交易
2021/07/26	649	184.48	48	183.59	183.50	601	6,197	9.70%	大買/鉅額交易
2021/07/23	133	186.00	397	182.43	176.50	-264	6,195	-4.26%	大買/大賣/鉅額交易
2021/07/22	136	183.12	103	181.92	182.00	33	6,119	0.54%	大買/大賣/
2021/07/21	261	182.00	117	181.32	180.50	144	6,093	2.36%	大買/大賣/鉅額交易
2021/07/20	113	178.29	216	180.30	176.00	-103	6,037	-1.71%	大買/大賣/鉅額交易
2021/07/19	15	186.47	523	187.43	185.00	-508	5,937	-8.56%	大賣/鉅額交易
2021/07/16	795	187.07	211	186.27	186.00	584	5,848	9.99%	大買/大賣/鉅額交易
2021/07/15	33	178.38	116	176.59	177.50	-83	5,691	-1.46%	大賣/
2021/07/14	309	177.31	95	176.79	176.00	214	5,636	3.80%	大買/鉅額交易
2021/07/13	223	184.62	246	181.33	174.50	-23	5,562	-0.41%	大買/大賣/
2021/07/12	22	179.50	256	177.87	179.00	-234	5,415	-4.32%	大賣/鉅額交易
2021/07/09	440	175.47	59	174.01	177.50	381	5,321	7.16%	大買/鉅額交易
2021/07/08	167	175.18	239	174.25	173.50	-72	5,240	-1.37%	大買/大賣/
2021/07/07	392	171.67	303	169.57	173.00	89	5,072	1.75%	大買/大賣/
2021/07/06	177	169.49	294	168.04	167.50	-117	4,938	-2.37%	大買/大賣/鉅額交易
2021/07/05	209	163.05	356	162.30	163.00	-147	4,783	-3.07%	大買/大賣/鉅額交易
2021/07/02	261	156.61	259	150.97	160.50	2	4,574	0.04%	大買/大賣/
2021/07/01	116	146.46	54	146.76	146.00	62	4,393	1.41%	大買/
2021/06/30	18	144.72	75	145.53	143.50	-57	4,351	-1.31%
2021/06/29	256	146.48	302	147.14	144.00	-46	4,302	-1.07%	大買/大賣/
2021/06/28	100	141.26	43	141.43	141.50	57	4,129	1.38%
2021/06/25	61	142.08	46	144.34	140.50	15	4,087	0.37%
2021/06/24	6	145.00	459	145.15	144.00	-453	3,996	-11.34%	大賣/鉅額交易
2021/06/23	545	147.71	107	145.49	150.50	438	3,880	11.29%	大買/大賣/鉅額交易
2021/06/22	17	141.68	150	144.73	139.50	-133	3,730	-3.56%	大賣/鉅額交易
2021/06/21	227	144.20	219	144.20	143.00	8	3,636	0.22%	大買/大賣/
2021/06/18	158	151.90	302	151.10	142.00	-144	3,571	-4.03%	大買/大賣/鉅額交易
2021/06/17	13	147.27	347	147.74	149.50	-334	3,403	-9.81%	大賣/鉅額交易
2021/06/16	629	146.04	253	145.91	149.50	376	3,316	11.34%	大買/大賣/鉅額交易
2021/06/15	297	141.79	814	142.96	138.50	-517	3,156	-16.38%	大買/大賣/鉅額交易
2021/06/11	508	140.22	256	139.60	142.00	252	2,992	8.42%	大買/大賣/鉅額交易
2021/06/10	83	130.64	150	130.61	129.50	-67	2,787	-2.40%	大賣/
2021/06/09	231	128.72	272	128.59	129.50	-41	2,720	-1.51%	大買/大賣/
2021/06/08	97	128.80	651	128.85	126.50	-554	2,628	-21.08%	大賣/鉅額交易
2021/06/07	517	126.95	326	130.38	134.00	191	2,495	7.65%	大買/大賣/鉅額交易
2021/06/04	416	126.70	455	127.58	129.00	-39	2,380	-1.64%	大買/大賣/
2021/06/03	452	124.44	248	124.11	129.00	204	2,219	9.19%	大買/大賣/鉅額交易
2021/06/02	142	115.61	218	115.66	117.50	-76	2,040	-3.72%	大買/大賣/
2021/06/01	395	112.42	244	110.69	113.50	151	1,972	7.66%	大買/大賣/鉅額交易
2021/05/31	258	108.48	427	107.77	109.50	-169	1,890	-8.94%	大買/大賣/鉅額交易
2021/05/28	339	103.54	306	103.58	105.50	33	1,802	1.83%	大買/大賣/
2021/05/27	571	98.62	117	97.88	100.00	454	1,688	26.88%	大買/大賣/鉅額交易
2021/05/26	29	95.91	97	96.01	95.30	-68	1,647	-4.13%
2021/05/25	126	95.47	109	95.28	94.80	17	1,649	1.03%	大買/大賣/
2021/05/24	122	92.41	15	90.78	93.50	107	1,687	6.34%	大買/鉅額交易
2021/05/21	29	89.60	31	89.39	89.10	-2	1,693	-0.12%
2021/05/20	70	88.45	18	88.21	87.50	52	1,721	3.02%
2021/05/19	72	87.77	22	88.06	88.50	50	1,740	2.87%
2021/05/18	146	84.77	39	85.47	87.70	107	1,759	6.08%	大買/鉅額交易
2021/05/17	94	81.78	128	82.51	79.80	-34	1,807	-1.88%	大賣/
2021/05/14	30	89.16	140	88.51	87.60	-110	1,819	-6.05%	大賣/鉅額交易
2021/05/13	43	89.26	229	89.15	88.30	-186	1,894	-9.82%	大賣/鉅額交易
2021/05/12	186	92.61	219	92.41	91.20	-33	1,885	-1.75%	大買/大賣/
2021/05/11	267	93.75	113	93.92	93.00	154	1,870	8.23%	大買/大賣/鉅額交易
2021/05/10	176	98.64	501	98.12	96.00	-325	1,843	-17.63%	大買/大賣/鉅額交易
2021/05/07	264	94.99	103	94.35	95.00	161	1,742	9.24%	大買/大賣/鉅額交易
2021/05/06	473	93.50	79	92.71	92.60	394	1,772	22.23%	大買/鉅額交易
2021/05/05	170	88.78	40	88.04	89.00	130	1,825	7.12%	大買/鉅額交易
2021/05/04	69	84.80	80	88.16	86.80	-11	1,872	-0.59%
2021/05/03	70	91.11	241	92.50	90.60	-171	1,962	-8.71%	大賣/鉅額交易
2021/04/29	16	94.90	58	95.40	94.00	-42	2,061	-2.04%
2021/04/28	55	92.81	71	92.83	93.10	-16	2,069	-0.77%
2021/04/27	89	92.15	3	92.10	92.20	86	2,064	4.17%
2021/04/26	136	91.15	0	0.00	91.10	136	2,053	6.62%	大買/鉅額交易
2021/04/23	7	89.94	12	89.98	90.10	-5	2,046	-0.24%
2021/04/22	8	91.83	151	90.65	89.50	-143	2,048	-6.98%	大賣/鉅額交易
2021/04/21	18	91.26	20	91.11	91.50	-2	2,038	-0.10%
2021/04/20	24	90.72	14	90.76	91.00	10	2,031	0.49%
2021/04/19	7	90.56	10	90.22	90.20	-3	2,028	-0.15%
2021/04/16	12	91.45	31	90.91	90.40	-19	2,024	-0.94%
2021/04/15	68	91.22	19	91.08	91.00	49	2,021	2.42%
2021/04/14	30	90.46	28	89.93	90.20	2	2,019	0.10%
2021/04/13	25	91.18	16	91.74	90.10	9	2,014	0.45%
2021/04/12	14	92.18	41	91.94	92.00	-27	2,021	-1.34%
2021/04/09	13	93.06	105	92.59	92.10	-92	2,013	-4.57%	大賣/
2021/04/08	7	95.40	311	95.88	95.10	-304	1,987	-15.29%	大賣/鉅額交易
2021/04/07	243	94.54	225	95.92	95.80	18	1,956	0.92%	大買/大賣/
2021/04/06	360	93.13	14	93.16	92.60	346	1,895	18.26%	大買/鉅額交易
2021/04/01	8	92.64	25	92.85	92.10	-17	1,867	-0.91%
2021/03/31	12	92.30	0	0.00	93.30	12	1,849	0.65%
2021/03/30	73	91.48	11	91.49	91.60	62	1,826	3.39%
2021/03/29	44	90.67	2	90.80	90.60	42	1,818	2.31%
2021/03/26	19	89.89	26	89.83	89.70	-7	1,809	-0.39%
2021/03/25	11	90.40	15	90.73	89.50	-4	1,797	-0.22%
2021/03/24	19	90.52	24	90.44	90.50	-5	1,791	-0.28%
2021/03/23	48	90.99	6	91.10	90.30	42	1,786	2.35%
2021/03/22	72	91.56	38	91.41	91.20	34	1,771	1.92%
2021/03/19	20	92.79	32	92.67	92.50	-12	1,758	-0.68%
2021/03/18	64	94.13	24	93.95	93.40	40	1,742	2.30%
2021/03/17	6	93.27	100	93.26	92.40	-94	1,707	-5.51%
2021/03/16	20	92.77	64	93.80	94.00	-44	1,677	-2.62%
2021/03/15	25	90.33	7	90.70	91.00	18	1,623	1.11%
2021/03/12	17	92.18	81	91.14	90.20	-64	1,606	-3.99%
2021/03/11	21	92.14	6	91.67	92.50	15	1,595	0.94%
2021/03/10	67	92.00	104	91.99	91.40	-37	1,577	-2.35%	大賣/
2021/03/09	287	90.27	0	0.00	91.30	287	1,559	18.40%	大買/鉅額交易
2021/03/08	17	89.35	50	89.34	87.60	-33	1,528	-2.16%
2021/03/05	26	90.94	67	90.73	90.20	-41	1,510	-2.71%
2021/03/04	55	89.39	13	89.53	89.50	42	1,486	2.82%
2021/03/03	194	88.13	8	89.53	89.20	186	1,473	12.62%	大買/鉅額交易
2021/03/02	30	90.53	30	91.52	90.00	0	1,454	0.00%
2021/02/26	84	90.17	46	90.73	91.20	38	1,433	2.65%
2021/02/25	64	90.74	24	92.00	90.50	40	1,408	2.84%
2021/02/24	80	92.25	66	93.72	91.00	14	1,383	1.01%
2021/02/23	13	89.87	8	89.53	90.30	5	1,314	0.38%
2021/02/22	45	88.56	4	88.70	88.40	41	1,285	3.19%
2021/02/19	0	0.00	5	85.92	87.00	-5	1,246	-0.40%
2021/02/18	3	83.97	13	84.44	85.60	-10	1,223	-0.82%
2021/02/17	13	84.67	6	84.00	84.50	7	1,195	0.59%
2021/02/05	5	83.18	14	82.28	83.20	-9	1,127	-0.80%
2021/02/04	169	83.67	178	82.73	82.40	-9	1,080	-0.83%	大買/大賣/
2021/02/03	6	81.02	17	80.75	79.60	-11	988	-1.11%
2021/02/02	4	80.25	22	80.39	80.20	-18	970	-1.86%
2021/02/01	30	78.75	28	78.93	78.50	2	935	0.21%
2021/01/29	47	80.12	20	82.51	79.70	27	913	2.96%
2021/01/28	21	81.25	52	81.19	82.50	-31	854	-3.63%
2021/01/27	47	81.25	23	80.65	81.20	24	794	3.02%
2021/01/26	31	78.84	33	80.28	78.20	-2	698	-0.29%
2021/01/25	60	76.81	48	74.72	79.60	12	636	1.88%
2021/01/22	55	73.65	175	73.29	75.00	-120	521	-22.99%	大賣/鉅額交易
2021/01/21	142	71.84	19	68.68	72.90	123	392	31.33%	大買/鉅額交易
2021/01/20	14	65.01	53	63.67	66.30	-39	319	-12.21%
2021/01/19	0	0.00	7	64.83	64.60	-7	305	-2.29%
2021/01/18	1	65.30	89	65.41	65.00	-88	309	-28.46%
2021/01/15	16	67.72	16	66.87	66.50	0	309	0.00%
2021/01/14	59	67.86	0	0.00	67.70	59	303	19.44%
2021/01/13	2	67.60	4	67.70	67.50	-2	297	-0.67%
2021/01/12	0	0.00	44	67.90	67.50	-44	297	-14.78%
2021/01/11	10	68.30	4	68.30	68.30	6	294	2.03%
2021/01/08	4	68.48	4	68.53	68.20	0	293	0.00%
2021/01/07	18	69.05	8	68.96	68.60	10	291	3.43%
2021/01/06	0	0.00	103	69.46	68.20	-103	286	-35.94%	大賣/鉅額交易
2021/01/05	38	68.42	40	69.90	70.00	-2	276	-0.72%
2021/01/04	55	68.00	1	68.00	67.80	54	261	20.66%
2020/12/31	8	67.88	1	67.90	68.00	7	258	2.71%
2020/12/30	2	67.90	30	67.84	67.80	-28	259	-10.79%
2020/12/29	55	68.37	1	68.30	67.90	54	260	20.75%
2020/12/28	31	68.04	1	68.20	67.90	30	258	11.59%
2020/12/25	9	67.96	0	0.00	67.70	9	255	3.53%
2020/12/24	4	67.83	18	67.82	67.80	-14	253	-5.52%
2020/12/23	30	68.08	8	67.95	67.80	22	257	8.56%
2020/12/22	5	68.52	16	68.25	68.00	-11	260	-4.22%
2020/12/21	1	68.90	8	68.53	68.50	-7	266	-2.63%
2020/12/18	18	68.89	3	68.90	69.30	15	271	5.52%
2020/12/17	4	68.35	10	68.47	68.40	-6	273	-2.19%
2020/12/16	1	68.50	6	68.50	68.30	-5	280	-1.79%
2020/12/15	5	68.48	11	68.42	68.30	-6	283	-2.12%
2020/12/14	16	69.01	1	68.90	69.00	15	289	5.18%
2020/12/11	2	68.55	52	68.51	68.40	-50	299	-16.71%
2020/12/10	8	69.60	23	69.41	69.20	-15	316	-4.74%
2020/12/09	17	69.73	2	68.95	70.00	15	332	4.52%
2020/12/08	3	68.60	14	68.47	68.60	-11	342	-3.21%
2020/12/07	3	69.60	19	69.47	69.10	-16	340	-4.70%
2020/12/04	0	0.00	40	69.55	69.50	-40	338	-11.82%
2020/12/03	53	70.20	24	69.74	69.90	29	338	8.56%
2020/12/02	1	69.80	34	69.39	69.10	-33	336	-9.81%
2020/12/01	0	0.00	39	69.89	69.80	-39	333	-11.69%
2020/11/30	62	70.11	0	0.00	69.90	62	331	18.70%
2020/11/27	9	70.03	12	70.00	70.00	-3	323	-0.93%
2020/11/26	7	70.29	21	70.01	70.10	-14	323	-4.33%
2020/11/25	28	70.35	33	70.09	70.00	-5	318	-1.57%
2020/11/24	25	70.37	0	0.00	70.20	25	314	7.96%
2020/11/23	1	70.70	1	70.40	70.20	0	312	0.00%
2020/11/20	0	0.00	3	70.47	70.40	-3	310	-0.97%
2020/11/19	18	70.86	0	0.00	70.50	18	310	5.80%
2020/11/18	3	70.80	2	70.80	70.70	1	309	0.32%
2020/11/17	9	71.77	2	71.35	70.80	7	308	2.27%
2020/11/16	28	71.85	0	0.00	71.40	28	314	8.89%
2020/11/13	14	71.49	0	0.00	71.30	14	316	4.43%
2020/11/12	1	72.10	0	0.00	71.80	1	322	0.31%
2020/11/11	25	72.44	0	0.00	71.80	25	327	7.63%
2020/11/10	37	72.22	0	0.00	71.80	37	328	11.26%
2020/11/09	24	72.06	0	0.00	72.00	24	329	7.29%
2020/11/05	7	71.61	1	71.40	71.50	6	329	1.82%
2020/11/04	19	71.69	0	0.00	71.80	19	332	5.71%
2020/11/03	11	70.56	0	0.00	70.60	11	345	3.18%
2020/10/30	3	70.70	1	70.80	70.10	2	356	0.56%
2020/10/29	6	70.65	0	0.00	70.80	6	359	1.67%
2020/10/27	4	72.43	0	0.00	72.50	4	357	1.12%
2020/10/26	9	73.86	0	0.00	73.50	9	356	2.53%
2020/10/23	34	71.73	5	72.10	72.60	29	349	8.31%
2020/10/22	10	69.78	0	0.00	70.00	10	349	2.86%
2020/10/21	10	69.41	0	0.00	69.40	10	353	2.83%
2020/10/20	6	69.90	1	69.60	69.40	5	363	1.38%
2020/10/19	1	68.40	1	67.90	69.00	0	362	0.00%
2020/10/16	0	0.00	15	67.58	67.60	-15	362	-4.13%
2020/10/14	0	0.00	3	68.23	68.20	-3	368	-0.81%
2020/10/13	0	0.00	1	68.30	67.80	-1	369	-0.27%
2020/10/12	2	68.25	16	69.09	68.30	-14	371	-3.76%
2020/10/08	0	0.00	3	69.83	69.70	-3	373	-0.80%
2020/10/07	0	0.00	27	70.19	70.10	-27	377	-7.15%
2020/10/06	2	71.20	15	71.10	71.20	-13	377	-3.44%
2020/10/05	0	0.00	11	70.10	70.20	-11	387	-2.84%
2020/09/30	0	0.00	4	69.75	69.70	-4	399	-1.00%
2020/09/29	1	69.30	19	69.66	69.00	-18	408	-4.41%
2020/09/28	1	70.70	37	70.14	70.20	-36	434	-8.29%
2020/09/25	8	68.49	19	71.08	69.10	-11	447	-2.46%
2020/09/24	0	0.00	57	71.81	70.90	-57	445	-12.79%
2020/09/23	0	0.00	48	74.87	73.80	-48	446	-10.76%
2020/09/22	0	0.00	36	76.84	76.20	-36	445	-8.09%
2020/09/21	11	78.09	55	77.99	78.00	-44	445	-9.88%
2020/09/18	11	79.96	8	79.88	79.50	3	444	0.68%
2020/09/17	7	80.74	0	0.00	80.60	7	445	1.57%
2020/09/16	0	0.00	17	80.77	80.70	-17	442	-3.84%
2020/09/15	0	0.00	14	85.51	85.50	-14	440	-3.18%
2020/09/14	45	84.47	7	84.91	85.00	38	425	8.94%
2020/09/11	3	84.00	8	83.75	84.20	-5	410	-1.22%
2020/09/10	12	84.78	0	0.00	84.60	12	401	2.99%
2020/09/09	1	84.10	0	0.00	84.30	1	408	0.24%
2020/09/08	1	85.00	10	84.24	84.70	-9	413	-2.18%
2020/09/07	2	85.85	25	85.05	85.00	-23	418	-5.49%
2020/09/04	6	86.82	7	86.81	86.50	-1	423	-0.24%
2020/09/03	4	87.25	1	87.00	86.40	3	426	0.70%
2020/09/02	19	86.99	9	86.88	86.90	10	440	2.27%
2020/09/01	15	86.32	11	86.30	86.60	4	477	0.84%
2020/08/31	3	86.50	17	85.96	85.60	-14	505	-2.77%
2020/08/28	0	0.00	1	86.30	85.80	-1	552	-0.18%
2020/08/27	4	86.45	0	0.00	85.90	4	560	0.71%
2020/08/26	1	86.30	3	86.50	86.50	-2	568	-0.35%
2020/08/25	26	86.32	0	0.00	86.10	26	573	4.53%
2020/08/24	34	85.78	1	86.00	85.50	33	578	5.71%
2020/08/21	28	84.87	1	84.80	84.90	27	585	4.61%
2020/08/20	23	83.71	95	83.35	84.30	-72	609	-11.82%
2020/08/19	3	86.60	11	85.91	85.80	-8	614	-1.30%
2020/08/13	17	84.17	0	0.00	84.20	17	631	2.69%
2020/08/12	6	83.38	2	83.15	83.70	4	667	0.60%
2020/08/11	0	0.00	11	83.08	82.90	-11	676	-1.63%
2020/08/10	1	83.90	13	83.55	83.90	-12	685	-1.75%
2020/08/07	31	83.96	26	83.85	83.20	5	694	0.72%
2020/08/06	13	82.60	28	81.58	81.40	-15	691	-2.17%
2020/08/05	13	83.18	0	0.00	83.30	13	695	1.87%
2020/08/04	34	83.17	4	82.95	83.10	30	709	4.23%
2020/08/03	18	83.51	7	83.33	83.60	11	764	1.44%
2020/07/30	14	82.39	1	82.10	82.70	13	795	1.63%
2020/07/29	12	80.60	0	0.00	81.50	12	812	1.48%
2020/07/28	55	81.53	37	80.63	80.10	18	829	2.17%
2020/07/27	0	0.00	13	83.22	81.70	-13	841	-1.55%
2020/07/24	6	84.00	50	84.63	83.30	-44	850	-5.17%
2020/07/23	21	85.79	24	85.66	85.40	-3	851	-0.35%
2020/07/22	7	86.36	14	85.99	85.80	-7	857	-0.82%
2020/07/21	6	86.43	6	86.37	86.20	0	867	0.00%
2020/07/20	1	84.90	7	84.99	85.20	-6	868	-0.69%
2020/07/17	2	85.20	12	85.30	85.20	-10	872	-1.15%
2020/07/16	0	0.00	14	85.59	85.60	-14	878	-1.59%
2020/07/15	19	86.56	0	0.00	85.60	19	880	2.16%
2020/07/14	7	86.50	4	86.83	86.30	3	888	0.34%
2020/07/13	0	0.00	16	85.73	85.70	-16	893	-1.79%
2020/07/10	2	86.10	47	85.76	85.20	-45	904	-4.97%
2020/07/09	9	87.87	30	87.83	87.30	-21	899	-2.33%
2020/07/08	7	88.87	5	88.44	88.50	2	891	0.22%
2020/07/07	1	87.80	75	88.26	88.50	-74	886	-8.35%
2020/07/06	28	90.76	38	90.56	90.90	-10	868	-1.15%
2020/07/03	10	89.80	5	89.38	89.30	5	868	0.58%
2020/07/02	0	0.00	4	88.60	89.10	-4	874	-0.46%
2020/06/29	4	87.40	2	87.10	87.00	2	873	0.23%
2020/06/23	13	88.67	8	88.50	88.40	5	876	0.57%
2020/06/22	31	89.15	4	89.08	88.80	27	880	3.07%
2020/06/19	2	89.25	2	89.15	88.70	0	889	0.00%
2020/06/18	3	88.80	5	88.58	89.10	-2	892	-0.22%
2020/06/17	43	89.10	0	0.00	88.50	43	895	4.80%
2020/06/16	21	88.86	0	0.00	88.80	21	905	2.32%
2020/06/15	10	87.85	2	87.40	87.10	8	915	0.87%
2020/06/12	15	85.43	6	86.05	86.90	9	919	0.98%
2020/06/11	12	87.71	0	0.00	86.50	12	923	1.30%
2020/06/10	3	88.67	1	88.10	88.60	2	929	0.22%
2020/06/09	12	89.46	0	0.00	88.40	12	943	1.27%
2020/06/08	2	90.20	134	90.02	89.50	-132	944	-13.97%	大賣/鉅額交易
2020/06/05	3	92.60	10	93.68	92.00	-7	911	-0.77%
2020/06/04	1	91.20	97	92.61	93.00	-96	886	-10.82%
2020/06/03	2	89.95	0	0.00	90.00	2	849	0.24%
2020/06/02	16	90.51	9	89.86	89.60	7	850	0.82%
2020/06/01	7	89.79	4	89.63	89.70	3	855	0.35%
2020/05/29	3	89.43	3	89.13	89.00	0	855	0.00%
2020/05/28	1	90.40	12	89.85	89.30	-11	861	-1.28%
2020/05/27	6	90.68	11	90.80	90.00	-5	858	-0.58%
2020/05/26	11	89.97	3	89.20	90.00	8	843	0.95%
2020/05/25	2	89.15	2	87.90	89.20	0	835	0.00%
2020/05/22	2	89.15	12	88.58	87.90	-10	834	-1.20%
2020/05/21	5	89.84	0	0.00	89.70	5	830	0.60%
2020/05/20	3	89.50	49	89.03	88.80	-46	825	-5.57%
2020/05/19	105	89.65	3	89.37	89.30	102	818	12.46%	大買/鉅額交易
2020/05/18	3	86.17	0	0.00	85.50	3	797	0.38%
2020/05/15	4	86.80	6	88.10	86.50	-2	803	-0.25%
2020/05/14	3	88.30	20	88.78	87.20	-17	797	-2.13%
2020/05/13	11	90.08	8	89.56	89.70	3	798	0.38%
2020/05/12	3	89.63	1	89.20	88.80	2	796	0.25%
2020/05/11	36	90.66	0	0.00	90.00	36	800	4.50%
2020/05/08	14	90.30	6	90.03	90.00	8	787	1.02%
2020/05/07	21	90.92	0	0.00	91.50	21	735	2.86%
2020/05/06	9	89.21	2	89.35	89.00	7	716	0.98%
2020/05/05	1	89.20	0	0.00	88.70	1	717	0.14%
2020/05/04	0	0.00	9	88.12	88.60	-9	705	-1.28%
2020/04/30	31	87.33	20	89.20	89.00	11	696	1.58%
2020/04/29	24	86.13	0	0.00	86.00	24	685	3.50%
2020/04/28	39	85.59	8	85.20	85.30	31	683	4.54%
2020/04/27	4	85.73	0	0.00	85.60	4	691	0.58%
2020/04/24	28	84.31	0	0.00	85.00	28	691	4.05%
2020/04/22	12	82.59	0	0.00	82.90	12	692	1.73%
2020/04/21	14	82.32	15	83.01	81.60	-1	689	-0.14%
2020/04/20	19	83.21	0	0.00	83.20	19	687	2.77%
2020/04/17	6	84.37	11	84.95	83.10	-5	685	-0.73%
2020/04/16	13	81.83	13	82.63	83.10	0	675	0.00%
2020/04/15	22	82.80	13	82.62	82.30	9	672	1.34%
2020/04/14	16	82.34	4	82.33	82.30	12	666	1.80%
2020/04/13	10	80.35	2	81.90	81.50	8	672	1.19%
2020/04/10	1	80.40	16	81.01	81.00	-15	676	-2.22%
2020/04/09	4	80.50	18	81.24	80.60	-14	694	-2.02%
2020/04/08	42	81.91	24	81.72	81.70	18	695	2.59%
2020/04/07	0	0.00	1	78.10	77.70	-1	683	-0.15%
2020/04/01	6	75.33	0	0.00	75.20	6	697	0.86%
2020/03/31	10	75.86	9	75.51	75.00	1	755	0.13%
2020/03/30	15	74.21	15	74.73	75.40	0	766	0.00%
2020/03/27	1	76.60	0	0.00	74.70	1	766	0.13%
2020/03/26	2	74.70	0	0.00	75.30	2	761	0.26%
2020/03/25	7	75.27	0	0.00	75.40	7	770	0.91%
2020/03/24	20	72.13	0	0.00	73.10	20	759	2.63%
2020/03/23	13	69.53	25	69.62	69.50	-12	772	-1.55%
2020/03/20	2	72.45	0	0.00	72.40	2	772	0.26%
2020/03/19	63	69.85	1	71.90	66.40	62	766	8.09%
2020/03/18	42	74.11	0	0.00	72.50	42	760	5.52%
2020/03/17	57	73.12	3	72.37	73.60	54	755	7.14%
2020/03/16	19	74.51	24	73.42	72.90	-5	748	-0.67%
2020/03/13	23	70.57	26	70.20	72.50	-3	736	-0.41%
2020/03/12	0	0.00	87	79.60	76.30	-87	722	-12.03%
2020/03/11	24	84.12	37	82.65	81.70	-13	708	-1.83%
2020/03/10	13	82.14	16	81.43	83.70	-3	708	-0.42%
2020/03/09	7	84.61	92	83.99	82.50	-85	702	-12.10%
2020/03/06	17	86.11	11	86.31	86.80	6	697	0.86%
2020/03/05	0	0.00	22	86.80	86.40	-22	695	-3.17%
2020/03/04	0	0.00	18	85.12	85.90	-18	685	-2.63%
2020/03/03	22	85.95	21	85.78	85.80	1	684	0.15%
2020/03/02	47	82.93	7	82.63	82.90	40	678	5.90%
2020/02/27	0	0.00	12	84.74	82.90	-12	696	-1.72%
2020/02/26	5	85.66	32	86.65	86.50	-27	707	-3.81%
2020/02/25	5	85.14	3	85.40	86.10	2	714	0.28%
2020/02/24	13	85.21	0	0.00	86.40	13	716	1.81%
2020/02/21	1	86.20	1	86.00	86.00	0	716	0.00%
2020/02/20	24	87.48	1	87.00	86.80	23	715	3.21%
2020/02/19	17	86.69	15	87.00	86.80	2	715	0.28%
2020/02/18	11	86.27	0	0.00	86.00	11	703	1.56%
2020/02/17	4	84.55	0	0.00	85.20	4	692	0.58%
2020/02/14	16	84.65	21	85.69	85.70	-5	692	-0.72%
2020/02/13	61	83.96	0	0.00	83.50	61	687	8.87%
2020/02/12	8	82.68	12	83.63	84.20	-4	688	-0.58%
2020/02/11	50	81.13	0	0.00	81.40	50	684	7.30%
2020/02/10	26	80.15	7	80.71	80.00	19	708	2.68%
2020/02/07	14	82.29	29	82.01	81.40	-15	715	-2.10%
2020/02/06	36	82.80	1	82.80	83.00	35	717	4.88%
2020/02/05	0	0.00	23	82.46	82.00	-23	717	-3.20%
2020/02/04	34	82.11	2	82.80	83.00	32	718	4.46%
2020/02/03	27	80.36	71	80.19	80.50	-44	734	-5.99%
2020/01/31	21	80.64	62	82.92	83.40	-41	740	-5.54%
2020/01/30	0	0.00	73	84.78	83.80	-73	749	-9.74%
2020/01/20	0	0.00	2	93.65	93.10	-2	748	-0.27%
2020/01/17	24	93.08	6	93.82	93.80	18	768	2.34%
2020/01/16	12	92.01	0	0.00	92.00	12	777	1.54%
2020/01/15	3	92.13	0	0.00	92.10	3	830	0.36%
2020/01/14	1	92.50	0	0.00	92.40	1	854	0.12%
2020/01/13	11	92.19	0	0.00	92.20	11	851	1.29%
2020/01/10	31	91.77	6	91.90	91.70	25	856	2.92%
2020/01/09	0	0.00	8	91.99	92.20	-8	860	-0.93%
2020/01/08	0	0.00	77	90.67	90.70	-77	874	-8.80%
2020/01/07	0	0.00	42	91.29	91.30	-42	907	-4.63%
2020/01/06	0	0.00	2	92.30	92.60	-2	905	-0.22%
2020/01/03	0	0.00	2	93.90	93.80	-2	900	-0.22%
2019/12/30	0	0.00	11	96.13	95.30	-11	889	-1.24%
2019/12/27	0	0.00	1	96.20	96.10	-1	885	-0.11%
2019/12/26	13	96.37	3	96.47	97.20	10	870	1.15%
2019/12/25	25	94.14	0	0.00	94.40	25	811	3.08%
2019/12/23	6	93.02	0	0.00	92.70	6	806	0.74%
2019/12/20	0	0.00	8	94.55	93.70	-8	804	-0.99%
2019/12/19	38	93.92	0	0.00	93.40	38	792	4.79%
2019/12/18	0	0.00	2	94.55	94.40	-2	792	-0.25%
2019/12/17	50	93.10	0	0.00	92.90	50	786	6.35%
2019/12/16	22	93.02	0	0.00	92.50	22	793	2.77%
2019/12/13	56	92.98	0	0.00	92.30	56	790	7.09%
2019/12/12	25	92.25	0	0.00	91.70	25	783	3.19%
2019/12/11	8	92.94	1	92.00	91.70	7	789	0.89%
2019/12/10	2	92.60	0	0.00	92.50	2	806	0.25%
2019/12/09	23	92.25	0	0.00	92.40	23	810	2.84%
2019/12/05	21	92.30	0	0.00	91.50	21	843	2.49%
2019/12/04	1	91.90	0	0.00	91.50	1	846	0.12%
2019/12/03	8	91.86	2	92.45	91.30	6	856	0.70%
2019/12/02	0	0.00	28	91.84	91.70	-28	863	-3.24%
2019/11/29	9	93.33	6	92.22	92.00	3	868	0.35%
2019/11/28	22	93.60	0	0.00	92.80	22	876	2.51%
2019/11/27	21	94.45	2	94.65	94.20	19	889	2.14%
2019/11/26	25	95.54	1	95.30	94.70	24	894	2.68%
2019/11/25	19	95.19	10	93.74	94.30	9	890	1.01%
2019/11/22	39	92.54	3	93.77	93.70	36	897	4.01%
2019/11/21	10	90.90	52	90.95	90.80	-42	924	-4.54%
2019/11/20	0	0.00	20	91.95	91.60	-20	966	-2.07%
2019/11/19	0	0.00	37	92.78	92.40	-37	1,042	-3.55%
2019/11/18	12	93.93	0	0.00	93.20	12	1,147	1.05%
2019/11/15	27	92.89	2	93.50	92.60	25	1,183	2.11%
2019/11/14	2	92.00	6	92.43	92.10	-4	1,190	-0.34%
2019/11/13	7	93.86	35	93.47	93.10	-28	1,194	-2.34%
2019/11/12	9	93.54	27	93.32	93.70	-18	1,206	-1.49%
2019/11/11	0	0.00	16	92.65	92.20	-16	1,224	-1.31%
2019/11/08	16	93.43	26	92.73	93.50	-10	1,234	-0.81%
2019/11/07	2	92.35	88	92.79	92.70	-86	1,260	-6.82%
2019/11/06	4	96.90	5	95.50	94.70	-1	1,250	-0.08%
2019/11/05	2	96.40	1	96.30	96.40	1	1,246	0.08%
2019/11/04	1	97.50	1	97.30	96.20	0	1,244	0.00%
2019/11/01	4	97.08	2	97.60	97.00	2	1,242	0.16%
2019/10/31	12	98.83	15	98.09	97.00	-3	1,243	-0.24%
2019/10/29	5	99.02	8	98.10	98.30	-3	1,212	-0.25%
2019/10/28	11	99.40	20	98.60	98.00	-9	1,206	-0.75%
2019/10/25	2	99.50	35	99.42	99.50	-33	1,198	-2.75%
2019/10/24	1	99.50	38	99.45	98.70	-37	1,184	-3.12%
2019/10/23	12	100.17	13	100.53	100.00	-1	1,185	-0.08%
2019/10/22	5	99.20	3	98.97	99.00	2	1,158	0.17%
2019/10/21	3	96.47	3	96.63	96.60	0	1,173	0.00%
2019/10/18	3	97.47	2	98.00	96.90	1	1,177	0.08%
2019/10/17	2	97.45	0	0.00	98.00	2	1,173	0.17%
2019/10/16	3	98.50	6	99.50	97.30	-3	1,172	-0.26%
2019/10/15	6	97.03	13	98.26	99.40	-7	1,162	-0.60%
2019/10/14	10	94.22	0	0.00	94.70	10	1,124	0.89%
2019/10/08	0	0.00	10	94.42	93.60	-10	1,115	-0.90%
2019/10/07	6	92.25	6	93.00	95.00	0	1,116	0.00%
2019/10/04	10	90.87	5	90.60	91.20	5	1,106	0.45%
2019/10/03	3	90.23	0	0.00	90.60	3	1,101	0.27%
2019/10/02	4	91.98	10	91.81	91.50	-6	1,093	-0.55%
2019/10/01	6	92.53	0	0.00	92.50	6	1,089	0.55%
2019/09/27	2	90.70	7	92.97	92.40	-5	1,087	-0.46%
2019/09/26	1	94.10	0	0.00	92.90	1	1,077	0.09%
2019/09/25	0	0.00	1	94.20	93.70	-1	1,075	-0.09%
2019/09/24	1	94.50	0	0.00	93.50	1	1,078	0.09%
2019/09/23	0	0.00	20	95.17	95.00	-20	1,075	-1.86%
2019/09/04	29	97.86	0	0.00	98.00	29	949	3.05%
2019/08/29	0	0.00	1	97.80	97.10	-1	896	-0.11%
2019/08/26	0	0.00	11	101.00	96.50	-11	843	-1.30%
2019/08/23	0	0.00	32	103.81	103.50	-32	805	-3.97%
2019/08/22	0	0.00	30	104.32	108.00	-30	756	-3.97%
2019/08/21	73	103.45	27	100.81	104.00	46	677	6.79%
2019/08/19	15	92.34	5	92.06	92.10	10	538	1.86%
2019/08/16	0	0.00	4	92.10	91.60	-4	529	-0.76%
2019/08/15	4	91.50	0	0.00	92.00	4	522	0.77%
2019/08/14	9	93.00	4	92.80	93.80	5	507	0.99%
2019/08/13	4	92.10	0	0.00	92.00	4	481	0.83%
2019/08/05	0	0.00	9	84.69	84.20	-9	433	-2.08%
2019/08/02	0	0.00	4	86.20	85.30	-4	433	-0.92%
2019/07/31	1	87.10	3	86.50	87.10	-2	441	-0.45%
2019/07/30	6	84.60	5	87.80	85.10	1	442	0.23%
2019/07/29	7	88.27	5	90.00	88.10	2	454	0.44%
2019/07/25	2	91.10	12	90.76	90.60	-10	516	-1.94%
2019/07/24	0	0.00	4	89.00	88.20	-4	522	-0.77%
2019/07/23	19	87.90	2	85.50	88.00	17	544	3.12%
2019/07/22	1	79.50	0	0.00	80.00	1	560	0.18%
2019/07/19	1	77.70	0	0.00	78.00	1	561	0.18%
2019/07/18	0	0.00	5	80.60	80.60	-5	560	-0.89%
2019/07/17	1	80.00	2	80.50	80.00	-1	559	-0.18%
2019/07/16	3	81.00	0	0.00	80.80	3	550	0.55%
2019/07/15	4	81.98	2	81.80	81.30	2	548	0.36%
2019/07/12	2	81.30	0	0.00	81.30	2	548	0.36%
2019/07/11	0	0.00	2	81.20	81.10	-2	551	-0.36%
2019/07/10	0	0.00	2	78.20	79.40	-2	543	-0.37%
2019/07/08	0	0.00	1	77.70	78.00	-1	557	-0.18%
2019/07/05	0	0.00	3	78.07	78.00	-3	559	-0.54%
2019/07/04	0	0.00	5	78.28	77.60	-5	564	-0.89%
2019/07/03	1	78.30	0	0.00	77.60	1	572	0.17%
2019/07/02	0	0.00	9	78.28	78.50	-9	580	-1.55%
2019/07/01	1	78.00	3	78.93	79.20	-2	581	-0.34%
2019/06/28	0	0.00	1	76.30	75.60	-1	582	-0.17%
2019/06/27	1	76.00	6	76.95	77.40	-5	583	-0.86%
2019/06/26	0	0.00	8	75.06	74.90	-8	582	-1.37%
2019/06/25	0	0.00	14	75.98	75.50	-14	585	-2.39%
2019/06/24	0	0.00	10	76.70	77.00	-10	596	-1.68%
2019/06/21	5	78.32	8	78.44	77.60	-3	599	-0.50%
2019/06/20	3	77.90	2	78.20	77.90	1	596	0.17%
2019/06/19	2	79.00	27	79.19	78.90	-25	594	-4.21%
2019/06/17	1	72.50	0	0.00	72.50	1	585	0.17%
2019/06/14	2	73.40	0	0.00	73.20	2	588	0.34%
2019/06/13	3	73.37	2	72.90	72.90	1	592	0.17%
2019/06/12	3	73.10	0	0.00	73.40	3	593	0.51%
2019/06/11	12	72.68	0	0.00	72.70	12	596	2.01%
2019/06/10	11	72.90	0	0.00	72.70	11	603	1.82%
2019/06/06	1	72.30	7	73.00	71.80	-6	604	-0.99%
2019/06/05	2	73.55	0	0.00	73.00	2	604	0.33%
2019/06/04	1	73.00	2	73.50	73.00	-1	606	-0.16%
2019/06/03	1	74.00	1	73.60	73.60	0	612	0.00%
2019/05/31	2	74.95	1	75.00	76.00	1	619	0.16%
2019/05/30	25	73.95	0	0.00	74.60	25	618	4.04%
2019/05/29	0	0.00	8	73.19	73.10	-8	621	-1.29%
2019/05/28	6	73.07	2	72.90	72.90	4	620	0.64%
2019/05/27	13	73.25	3	72.50	72.50	10	617	1.62%
2019/05/24	19	75.76	0	0.00	75.00	19	613	3.09%
2019/05/23	4	76.90	0	0.00	76.60	4	610	0.66%
2019/05/22	1	79.80	2	80.30	78.90	-1	607	-0.16%
2019/05/21	6	77.40	0	0.00	79.50	6	605	0.99%
2019/05/20	4	77.58	25	78.12	78.10	-21	603	-3.48%
2019/05/17	29	79.91	0	0.00	77.80	29	600	4.83%