聚鼎 (6224)-華南永昌券商分點個股進出

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

聚鼎

(6224)

可現股當沖

股價
53.9
漲跌
--
漲幅
0.00%
成交量
147張
產業
上市電子零組件類股
396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

聚鼎 (6224)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/15	5	53.96	0	0.00	53.90	5	171	2.91%
2024/05/14	10	53.63	0	0.00	53.60	10	176	5.66%
2024/05/03	0	0.00	1	54.50	54.40	-1	168	-0.59%
2024/04/30	0	0.00	0	52.90	53.60	0	166	0.00%
2024/04/29	0	0.00	0	52.44	52.80	0	166	-0.01%
2024/04/26	0	0.00	0	52.10	52.30	0	165	0.00%
2024/04/22	4	51.43	0	0.00	51.50	4	167	2.38%
2024/04/19	7	51.74	3	52.40	51.20	4	165	2.41%
2024/04/16	6	53.00	0	0.00	52.60	6	156	3.84%
2024/04/15	4	54.85	0	0.00	54.40	4	151	2.64%
2024/04/11	10	55.43	0	56.00	55.50	10	147	6.76%
2024/04/10	0	57.61	0	0.00	57.80	0	146	0.00%
2024/04/09	0	57.33	0	0.00	57.10	0	146	0.00%
2024/04/08	0	57.90	0	0.00	56.90	0	146	0.00%
2024/04/03	1	56.50	0	0.00	56.90	1	146	0.68%
2024/04/01	0	56.70	1	57.40	57.20	-1	149	-0.67%
2024/03/29	0	56.40	0	0.00	56.40	0	151	0.00%
2024/03/28	1	55.80	0	0.00	55.70	1	156	0.64%
2024/03/27	0	55.50	0	0.00	55.60	0	157	0.00%
2024/03/26	2	55.30	0	0.00	55.50	2	157	1.27%
2024/03/25	2	55.30	0	0.00	55.80	2	155	1.29%
2024/03/22	3	55.07	2	55.30	55.30	1	154	0.65%
2024/03/21	4	55.35	2	55.30	55.30	2	153	1.30%
2024/03/20	2	55.50	0	0.00	55.20	2	155	1.29%
2024/03/19	2	55.80	0	0.00	56.10	2	153	1.30%
2024/03/18	1	56.00	0	0.00	56.10	1	152	0.66%
2024/03/15	4	55.50	0	0.00	55.60	4	152	2.63%
2024/03/14	2	55.55	0	0.00	55.60	2	150	1.34%
2024/03/13	2	56.10	1	56.00	56.00	1	149	0.67%
2024/03/12	0	58.93	0	0.00	58.10	0	145	0.00%
2024/03/11	0	58.50	0	0.00	57.70	0	142	0.01%
2024/03/08	0	0.00	1.1	58.51	58.70	-1.1	141	-0.74%
2024/03/07	1	60.80	1	60.10	60.10	0	135	0.00%
2024/03/06	1.1	60.46	1	60.70	60.00	0.1	132	0.04%
2024/03/05	0	60.00	0	0.00	59.00	0	129	0.00%
2024/03/04	0	60.50	0	0.00	60.20	0	127	0.00%
2024/03/01	1	59.91	4	60.28	60.90	-3	122	-2.43%
2024/02/29	1	58.40	0	0.00	58.60	1	117	0.85%
2024/02/27	0	58.00	0	0.00	57.20	0	115	0.00%
2024/02/26	0	58.23	0	0.00	57.80	0	115	0.00%
2024/02/21	0	58.00	0	57.80	57.60	0	116	0.00%
2024/02/20	0	57.90	0	0.00	57.30	0	115	0.00%
2024/02/19	1	57.20	1	57.90	57.80	0	114	0.00%
2024/02/16	0	56.10	0	0.00	56.20	0	112	0.00%
2024/02/15	1	55.40	0	0.00	55.00	1	109	0.91%
2024/02/05	0	53.30	0	0.00	52.70	0	105	0.00%
2024/02/01	0	53.70	0	0.00	53.30	0	106	0.00%
2024/01/31	0	0.00	1	52.90	52.90	-1	110	-0.90%
2024/01/18	0	0.00	0	53.00	53.50	0	113	0.00%
2024/01/02	0	58.20	0	0.00	57.80	0	113	0.01%
2023/12/28	0	0.00	0	58.00	57.90	0	110	0.00%
2023/12/22	1	55.00	0	0.00	55.20	1	97	1.03%
2023/12/21	1	55.40	0	0.00	55.40	1	96	1.03%
2023/12/19	2	55.85	0	0.00	56.10	2	97	2.05%
2023/12/15	0	0.00	0	56.65	57.80	0	98	0.00%
2023/12/05	0	0.00	1	58.00	58.30	-1	96	-1.03%
2023/11/28	0	0.00	1	58.40	58.50	-1	95	-1.05%
2023/11/22	0	0.00	1	58.30	57.90	-1	91	-1.09%
2023/11/21	1	57.90	1	57.79	57.80	0	89	-0.04%
2023/11/20	0	57.40	1	57.15	56.70	-1	88	-1.09%
2023/11/16	2	56.60	1	56.50	56.50	1	87	1.14%
2023/11/14	1	56.70	2	56.60	56.60	-1	86	-1.15%
2023/11/10	2	56.65	3	57.00	57.20	-1	86	-1.16%
2023/11/08	2	56.60	1.5	56.42	56.10	0.5	86	0.61%
2023/11/07	3	54.77	1	56.30	55.90	2	83	2.39%
2023/10/18	1	51.10	0	0.00	52.00	1	91	1.09%
2023/10/12	1	54.60	0	0.00	54.40	1	91	1.09%
2023/10/04	1	54.60	0	0.00	54.60	1	95	1.05%
2023/09/22	0	55.70	0	0.00	55.30	0	105	0.00%
2023/09/19	0	0.00	10	56.35	56.60	-10	102	-9.76%
2023/09/13	2	56.20	0	0.00	56.20	2	109	1.82%
2023/09/08	0	0.00	2	56.50	56.70	-2	109	-1.82%
2023/09/07	1	57.50	0	0.00	57.40	1	110	0.91%
2023/09/06	0	0.00	1	57.30	57.60	-1	111	-0.90%
2023/09/01	1	57.70	0	0.00	57.70	1	113	0.88%
2023/08/31	0	56.40	1.5	56.38	56.30	-1.5	111	-1.33%
2023/08/30	2	55.30	0	0.00	55.30	2	111	1.79%
2023/08/29	0.4	55.30	0	0.00	54.80	0.4	111	0.36%
2023/08/28	1	55.60	0.4	55.90	55.60	0.6	110	0.53%
2023/08/25	0	0.00	0.1	56.30	55.60	-0.1	113	-0.09%
2023/08/24	1	55.60	0.5	56.51	56.00	0.5	113	0.44%
2023/08/23	0.3	55.50	0.5	55.40	55.30	-0.2	114	-0.17%
2023/08/22	0	55.70	0	0.00	55.40	0	115	0.01%
2023/08/18	1	56.60	0	0.00	56.30	1	118	0.84%
2023/08/11	0	0.00	1	56.40	56.20	-1	118	-0.84%
2023/07/26	0	0.00	1	59.00	59.10	-1	129	-0.77%
2023/07/25	0	0.00	0	58.50	58.60	0	129	0.00%
2023/07/24	2	58.20	0	0.00	57.70	2	128	1.55%
2023/07/20	1	59.90	0	0.00	59.90	1	131	0.76%
2023/07/19	0	0.00	0	60.00	59.10	0	131	0.00%
2023/07/14	6	59.83	0	0.00	59.70	6	136	4.41%
2023/07/10	1	59.70	1	59.30	59.40	0	152	0.00%
2023/07/07	1	60.50	1	60.50	60.00	0	153	0.00%
2023/07/04	1	61.50	0	0.00	61.30	1	153	0.65%
2023/06/29	1	62.40	0	0.00	62.30	1	155	0.64%
2023/06/14	0	0.00	1	64.00	63.70	-1	174	-0.57%
2023/06/05	0.1	63.90	0	0.00	63.90	0.1	191	0.03%
2023/05/31	0	0.00	2	63.70	63.50	-2	196	-1.02%
2023/05/30	0	0.00	0	63.10	62.80	0	194	0.00%
2023/05/29	0	0.00	0	63.30	63.00	0	196	0.00%
2023/05/26	1	63.30	1	62.90	63.30	0	197	0.00%
2023/05/25	0	0.00	1	63.50	63.40	-1	198	-0.50%
2023/05/24	2.1	63.54	1	63.70	63.90	1.1	202	0.55%
2023/05/23	0.1	63.40	2	63.00	62.90	-2	205	-0.95%
2023/05/19	0	62.00	0	0.00	61.70	0	242	0.01%
2023/05/09	1.1	60.82	0	0.00	60.30	1.1	249	0.45%
2023/05/08	3	62.13	0	0.00	61.80	3	242	1.24%
2023/05/05	0.1	62.84	0	0.00	62.40	0.1	244	0.02%
2023/05/03	0	0.00	0	61.30	61.30	0	250	0.00%
2023/05/02	0	0.00	0	62.12	61.80	0	251	0.00%
2023/04/28	4	62.70	0	62.90	62.70	4	251	1.59%
2023/04/26	0.1	61.00	0	0.00	61.50	0.1	251	0.04%
2023/04/20	0	0.00	0	66.30	65.90	0	243	0.00%
2023/04/19	0	67.80	2	68.30	67.50	-2	245	-0.81%
2023/04/18	0	70.09	13	68.76	68.30	-13	243	-5.35%
2023/04/17	0	68.96	20	69.22	69.30	-20	243	-8.20%
2023/04/14	0	0.00	6	69.05	68.70	-6	238	-2.51%
2023/04/13	3.5	69.31	33	69.32	68.20	-29.5	236	-12.49%
2023/04/12	0	68.50	0	0.00	68.10	0	226	0.00%
2023/04/11	0	65.50	0	0.00	66.60	0	224	0.00%
2023/04/10	0	67.00	0	0.00	65.80	0	223	0.00%
2023/04/07	1	65.90	0	0.00	66.30	1	223	0.45%
2023/04/06	0	66.30	0	0.00	65.80	0	222	0.00%
2023/03/31	2	67.05	0	0.00	67.10	2	222	0.90%
2023/03/29	0	0.00	4	68.25	68.10	-4	222	-1.80%
2023/03/27	4	67.10	0	0.00	67.20	4	226	1.77%
2023/03/24	1	67.30	0	0.00	67.50	1	234	0.43%
2023/03/23	0.1	67.90	0	0.00	67.80	0.1	265	0.04%
2023/03/22	0	0.00	2	68.40	67.70	-2	276	-0.72%
2023/03/21	0	0.00	0	65.40	65.30	0	267	0.00%
2023/03/20	2	62.85	0	0.00	64.00	2	265	0.76%
2023/03/17	2	64.35	0	0.00	64.30	2	262	0.76%
2023/03/16	2	65.35	1	65.00	65.30	1	258	0.39%
2023/03/14	1	66.10	0	0.00	66.20	1	256	0.39%
2023/03/13	1	65.80	0	0.00	66.80	1	255	0.39%
2023/03/10	2	67.30	0	0.00	67.40	2	253	0.79%
2023/03/08	25	69.71	2	69.50	69.50	23	249	9.23%
2023/03/07	0	67.60	0	0.00	67.60	0	240	0.01%
2023/03/03	2	66.50	0	0.00	66.30	2	237	0.85%
2023/03/02	3	66.23	5	66.32	66.70	-2	235	-0.85%
2023/03/01	2	65.15	0	0.00	65.60	2	235	0.86%
2023/02/24	8	66.06	0	0.00	65.70	8	234	3.42%
2023/02/23	3	66.43	0	0.00	66.70	3	232	1.29%
2023/02/22	8	66.04	0	0.00	66.00	8	231	3.45%
2023/02/21	6	66.95	0	0.00	67.40	6	229	2.62%
2023/02/20	8	68.08	0	0.00	68.00	8	225	3.56%
2023/02/17	21.1	68.70	1	69.50	68.60	20.1	218	9.17%
2023/02/16	2	65.00	3	65.27	66.00	-1	189	-0.53%
2023/02/15	0	62.70	0	0.00	62.90	0	182	0.00%
2023/02/14	0	62.90	0	0.00	62.30	0	181	0.00%
2023/02/13	0	63.45	0	0.00	62.30	0	182	0.01%
2023/02/09	0	63.80	1	63.90	63.60	-1	180	-0.55%
2023/02/08	0	65.00	0	0.00	63.70	0	180	0.00%
2023/02/07	0	0.00	1	64.00	63.60	-1	180	-0.56%
2023/02/06	0.2	63.20	0	0.00	63.70	0.2	180	0.11%
2023/02/03	0	64.17	22	63.75	63.80	-22	180	-12.19%
2023/02/02	0	64.80	1	64.00	64.20	-1	178	-0.56%
2023/02/01	0	62.55	1	62.70	62.80	-1	173	-0.58%
2023/01/31	0	0.00	4	62.30	62.30	-4	171	-2.33%
2023/01/30	0	59.60	0	0.00	60.70	0	169	0.00%
2023/01/13	0	0.00	0	60.00	59.70	0	169	0.00%
2023/01/09	0	61.40	0	0.00	60.60	0	177	0.00%
2023/01/05	0	0.00	1	58.80	60.10	-1	178	-0.56%
2023/01/03	1	57.80	0	0.00	57.60	1	176	0.57%
2022/12/30	7	56.76	0	0.00	56.70	7	176	3.96%
2022/12/29	0	0.00	1	56.00	56.80	-1	176	-0.57%
2022/12/28	3	56.60	0	0.00	56.60	3	176	1.70%
2022/12/27	2	56.95	0	0.00	57.40	2	177	1.13%
2022/12/26	4	56.93	0	0.00	57.00	4	177	2.26%
2022/12/23	7	57.01	0	0.00	57.20	7	178	3.92%
2022/12/21	0	0.00	1	58.50	58.30	-1	180	-0.55%
2022/12/19	0	0.00	6	62.08	61.10	-6	178	-3.35%
2022/12/16	1	64.80	16	63.81	63.70	-15	174	-8.62%
2022/12/15	7.2	64.69	10.1	65.08	65.30	-2.9	165	-1.75%
2022/12/14	8.1	60.65	1.3	60.31	61.00	6.8	133	5.12%
2022/12/13	2	55.35	0	0.00	55.50	2	120	1.67%
2022/12/09	2	55.60	0	0.00	55.60	2	122	1.63%
2022/12/07	1	56.00	0	0.00	56.30	1	123	0.81%
2022/12/06	4	58.08	0	0.00	57.00	4	124	3.21%
2022/12/05	2	58.90	0	0.00	58.90	2	123	1.61%
2022/12/02	2	58.60	0	0.00	58.80	2	124	1.61%
2022/11/30	0	0.00	5	56.70	57.20	-5	129	-3.85%
2022/11/25	2	56.00	0	0.00	56.60	2	138	1.45%
2022/11/21	4	56.00	0	0.00	54.90	4	143	2.80%
2022/11/16	2	56.20	0	0.00	56.00	2	140	1.42%
2022/11/09	0	0.00	1	55.10	55.10	-1	143	-0.70%
2022/11/08	0	0.00	1	53.70	54.60	-1	147	-0.68%
2022/11/04	1	54.10	0	0.00	54.60	1	181	0.55%
2022/10/24	0.1	51.20	0	0.00	50.10	0.1	190	0.03%
2022/10/21	0.1	50.90	0	0.00	50.40	0.1	191	0.03%
2022/10/18	1	54.90	1	54.50	54.60	0	190	0.00%
2022/10/05	0	0.00	1	54.50	54.80	-1	189	-0.53%
2022/09/29	1	54.00	1	54.00	53.90	0	190	0.00%
2022/09/28	0	0.00	1	51.60	51.50	-1	188	-0.53%
2022/09/21	0	57.90	0	0.00	57.20	0	199	0.00%
2022/09/13	3	59.90	0	0.00	60.40	3	208	1.44%
2022/09/12	0	0.00	2	59.35	59.50	-2	212	-0.94%
2022/09/08	0	0.00	1	58.20	58.30	-1	220	-0.45%
2022/09/06	1.1	59.88	0	0.00	58.70	1.1	220	0.50%
2022/09/05	0.1	60.36	0	0.00	60.10	0.1	218	0.06%
2022/09/02	0.1	60.60	0	0.00	60.50	0.1	221	0.05%
2022/09/01	2	61.80	0	0.00	61.60	2	220	0.91%
2022/08/29	0.2	62.80	0	0.00	62.20	0.2	214	0.09%
2022/08/23	0.1	63.00	0	0.00	63.00	0.1	214	0.04%
2022/08/22	0.1	64.00	1	64.50	64.10	-0.9	215	-0.41%
2022/08/19	0.1	64.51	1	65.00	64.40	-0.9	216	-0.42%
2022/08/17	0	0.00	1	63.30	63.30	-1	214	-0.47%
2022/08/15	0	0.00	1	63.90	64.50	-1	212	-0.47%
2022/08/12	0.1	60.44	7	60.80	62.70	-6.9	207	-3.33%
2022/08/11	4	61.78	2	61.30	60.70	2	197	1.02%
2022/08/10	0	65.80	1	66.00	65.60	-1	178	-0.56%
2022/08/08	0	63.50	0	0.00	63.90	0	193	0.02%
2022/08/05	0	0.00	4	64.53	64.00	-4	201	-1.99%
2022/08/04	3	63.03	0	0.00	63.40	3	222	1.35%
2022/08/02	1	65.30	0	0.00	65.40	1	221	0.45%
2022/08/01	4	67.53	2	67.10	67.60	2	221	0.90%
2022/07/27	33	66.72	24	66.82	66.10	9	223	4.03%
2022/07/26	38	66.06	46	65.96	66.70	-8	226	-3.53%
2022/07/19	0	0.00	1	68.10	67.60	-1	238	-0.42%
2022/07/15	2	66.90	0	0.00	66.90	2	244	0.82%
2022/07/13	0	0.00	1	64.90	64.80	-1	250	-0.40%
2022/07/12	1	63.80	0	0.00	62.70	1	250	0.40%
2022/07/07	0	0.00	1	66.00	66.40	-1	251	-0.40%
2022/07/01	3	65.60	0	0.00	62.40	3	260	1.15%
2022/06/30	2	67.75	15	67.00	66.80	-13	256	-5.07%
2022/06/29	12	69.88	0	0.00	70.30	12	252	4.75%
2022/06/24	0	0.00	1	70.30	69.80	-1	260	-0.38%
2022/06/23	1	69.30	0	0.00	68.80	1	261	0.38%
2022/06/22	15	69.00	0	0.00	68.90	15	260	5.75%
2022/06/20	1	68.82	0	0.00	68.80	1	261	0.38%
2022/06/17	0	0.00	15	71.27	72.00	-15	256	-5.85%
2022/06/16	0	76.20	0	0.00	75.00	0	251	0.00%
2022/06/15	0	76.80	0	0.00	76.80	0	251	0.00%
2022/06/14	0	75.60	13	75.09	76.70	-13	253	-5.13%
2022/06/13	1.1	76.44	0	0.00	76.30	1.1	252	0.42%
2022/06/10	1.3	79.50	0	0.00	79.40	1.3	252	0.53%
2022/05/26	1	80.50	0	0.00	80.50	1	273	0.37%
2022/05/25	0	81.30	0	0.00	81.60	0	279	0.00%
2022/05/24	0.1	82.30	0	0.00	80.50	0.1	284	0.04%
2022/05/23	1	82.30	0	0.00	82.80	1	283	0.35%
2022/05/20	1	83.50	0	0.00	83.30	1	286	0.35%
2022/05/17	0	0.00	2	83.50	83.90	-2	303	-0.66%
2022/05/16	0.1	82.00	0	0.00	82.30	0.1	302	0.03%
2022/05/12	1	78.40	1	79.20	76.40	0	287	0.00%
2022/05/09	0.1	83.80	0	0.00	83.20	0.1	273	0.04%
2022/05/04	9	88.27	5	88.38	88.10	4	279	1.43%
2022/05/03	139	85.70	144	85.71	86.70	-5	282	-1.77%	大買/大賣/
2022/04/27	0	0.00	1	83.90	84.10	-1	299	-0.33%
2022/04/26	0	88.37	1	87.80	87.70	-1	296	-0.34%
2022/04/25	1	88.00	0	0.00	88.00	1	299	0.33%
2022/04/22	1	93.70	0	0.00	93.50	1	295	0.34%
2022/04/21	0	0.00	0	96.10	95.00	0	301	0.00%
2022/04/20	2	98.40	0	0.00	98.40	2	303	0.66%
2022/04/19	0	0.00	1	97.90	97.90	-1	303	-0.33%
2022/04/18	0	98.36	0	0.00	97.40	0	309	0.00%
2022/04/15	0	98.90	0	0.00	98.00	0	313	0.00%
2022/04/13	2	98.00	0	0.00	99.70	2	352	0.57%
2022/04/12	1	98.50	0	0.00	97.00	1	363	0.28%
2022/04/11	10	98.67	0	0.00	98.50	10	374	2.67%
2022/03/30	0	0.00	6.2	106.55	105.50	-6.2	397	-1.56%
2022/03/29	1	103.00	0	0.00	103.00	1	410	0.24%
2022/03/23	0.3	104.84	0	0.00	104.00	0.3	426	0.07%
2022/03/22	8	104.50	0	0.00	105.50	8	434	1.84%
2022/03/21	0.1	105.50	0	0.00	105.50	0.1	443	0.03%
2022/03/18	8	102.50	0	0.00	102.50	8	459	1.74%
2022/03/17	0	102.00	2	101.00	102.00	-2	483	-0.41%
2022/03/16	1	99.30	0	0.00	99.00	1	516	0.19%
2022/03/11	1	104.00	0	0.00	102.00	1	894	0.11%
2022/03/10	0	102.00	0	0.00	102.00	0	950	0.00%
2022/03/09	0	99.70	2	99.70	99.90	-2	966	-0.21%
2022/03/08	0	99.00	11	98.27	98.00	-11	976	-1.13%
2022/03/07	2	102.00	0	0.00	101.50	2	975	0.21%
2022/03/01	1	106.00	0	0.00	106.00	1	1,124	0.09%
2022/02/25	1	104.50	0	0.00	104.00	1	1,159	0.09%
2022/02/24	6	105.33	0	0.00	105.00	6	1,169	0.51%
2022/02/23	0.2	109.00	0	0.00	109.00	0.2	1,172	0.01%
2022/02/22	0	0.00	1	107.50	107.50	-1	1,188	-0.08%
2022/02/18	1	114.50	1.2	115.08	112.00	-0.2	1,235	-0.01%
2022/02/17	0	110.50	0	0.00	108.50	0	1,223	0.00%
2022/02/16	0	0.00	1	110.00	109.50	-1	1,240	-0.08%
2022/02/09	0	110.50	7	110.29	110.00	-7	1,275	-0.55%
2022/02/08	0	0.00	1.1	109.45	109.00	-1.1	1,275	-0.09%
2022/02/07	0	106.50	0	0.00	106.00	0	1,276	0.00%
2022/01/24	3	106.00	1	106.00	107.00	2	1,343	0.15%
2022/01/21	1	109.00	0	0.00	109.00	1	1,339	0.07%
2022/01/20	0	0.00	173	110.76	111.50	-173	1,338	-12.93%	大賣/鉅額交易
2022/01/18	1	116.00	0	0.00	115.00	1	1,341	0.07%
2022/01/17	2	113.00	0	0.00	113.50	2	1,341	0.15%
2022/01/13	0.1	115.50	0	0.00	114.50	0.1	1,349	0.01%
2022/01/11	1.1	117.06	1	116.50	116.50	0.1	1,365	0.01%
2022/01/10	1	118.00	1	120.00	120.00	0	1,359	0.00%
2022/01/07	1	117.00	2	121.50	118.00	-1	1,356	-0.07%
2022/01/05	7	123.50	0	0.00	123.50	7	1,329	0.53%
2022/01/04	0	0.00	2	127.00	126.00	-2	1,323	-0.15%
2022/01/03	0	0.00	3	125.00	124.50	-3	1,310	-0.23%
2021/12/30	2	125.00	0	0.00	125.00	2	1,312	0.15%
2021/12/28	0	0.00	1	124.00	124.00	-1	1,315	-0.08%
2021/12/24	1.1	126.22	1	126.50	126.00	0.1	1,330	0.01%
2021/12/23	3	129.00	2	128.50	129.00	1	1,331	0.08%
2021/12/22	1	124.50	0	0.00	124.00	1	1,341	0.07%
2021/12/21	1	124.00	0	0.00	124.50	1	1,344	0.07%
2021/12/20	0	0.00	2	124.00	123.50	-2	1,342	-0.15%
2021/12/17	0	0.00	1.1	125.36	123.50	-1.1	1,343	-0.08%
2021/12/16	6	125.92	8	127.38	125.50	-2	1,346	-0.15%
2021/12/15	0	0.00	1	126.00	126.00	-1	1,346	-0.07%
2021/12/14	2	124.25	3	125.67	123.00	-1	1,348	-0.07%
2021/12/13	2	128.25	3	127.67	128.00	-1	1,339	-0.07%
2021/12/10	2.4	132.00	5	132.00	130.50	-2.6	1,327	-0.20%
2021/12/09	31.1	138.96	31.1	138.74	134.50	0	1,302	0.00%
2021/12/08	29.2	137.35	27.3	137.90	140.50	1.9	1,113	0.17%
2021/12/07	7	127.71	14	128.14	128.00	-7	956	-0.73%
2021/12/06	37	129.85	27	127.83	128.00	10	944	1.06%
2021/12/03	3	124.67	5	124.20	125.00	-2	900	-0.22%
2021/12/02	0	0.00	0.1	121.50	121.50	-0.1	900	-0.01%
2021/12/01	0	0.00	1	121.00	121.00	-1	909	-0.11%
2021/11/30	1	120.50	2	120.25	120.50	-1	920	-0.11%
2021/11/29	4.5	117.61	54.1	116.18	118.00	-49.6	924	-5.36%
2021/11/26	12	126.17	149	128.61	122.50	-137	922	-14.84%	大賣/鉅額交易
2021/11/25	19	122.24	23	125.41	122.50	-4	857	-0.47%
2021/11/24	99	123.25	15	121.63	123.00	84	843	9.96%
2021/11/23	2	118.00	4	120.63	117.00	-2	842	-0.24%
2021/11/22	1	120.00	1	119.00	119.00	0	928	0.00%
2021/11/19	7	119.50	0	0.00	118.00	7	976	0.72%
2021/11/18	166	120.25	51	121.48	120.50	115	980	11.73%	大買/鉅額交易
2021/11/17	0.1	116.50	5	116.70	116.50	-5	962	-0.51%
2021/11/16	0	0.00	3	117.67	116.00	-3	976	-0.31%
2021/11/15	2	116.25	0	0.00	117.00	2	1,005	0.20%
2021/11/12	3.1	114.85	3	115.17	114.50	0.1	1,041	0.00%
2021/11/11	3	116.17	156	115.63	115.00	-153	1,052	-14.53%	大賣/鉅額交易
2021/11/10	0	0.00	1	119.00	119.00	-1	1,067	-0.09%
2021/11/08	1	118.50	2	117.75	118.50	-1	1,099	-0.09%
2021/11/04	0	0.00	1	120.50	120.00	-1	1,139	-0.09%
2021/11/03	2	118.00	2	120.75	120.50	0	1,159	0.00%
2021/11/02	2	123.00	9	122.78	119.50	-7	1,167	-0.60%
2021/11/01	2	130.50	8	126.00	129.00	-6	1,146	-0.52%
2021/10/29	0	0.00	2	124.00	123.50	-2	1,135	-0.18%
2021/10/28	2	124.50	6	123.50	123.00	-4	1,143	-0.35%
2021/10/27	0	0.00	1	122.50	124.00	-1	1,165	-0.09%
2021/10/26	56	127.46	55	122.87	121.50	1	1,205	0.08%
2021/10/25	2	123.75	0	0.00	124.00	2	1,222	0.16%
2021/10/22	1	123.50	0	0.00	123.50	1	1,296	0.08%
2021/10/21	0	0.00	8	124.25	121.00	-8	1,433	-0.56%
2021/10/20	5	122.00	8	121.88	123.50	-3	1,475	-0.20%
2021/10/19	12	124.67	0	0.00	123.50	12	1,525	0.79%
2021/10/18	0	0.00	1	117.00	117.50	-1	1,669	-0.06%
2021/10/14	2	118.00	1	117.50	116.00	1	1,807	0.06%
2021/10/13	0	117.00	9	113.83	113.00	-9	1,846	-0.49%
2021/10/08	4	120.50	2	119.50	119.50	2	1,976	0.10%
2021/10/07	0	0.00	2	120.50	120.50	-2	2,097	-0.10%
2021/10/06	1	117.00	1	115.50	115.50	0	2,261	0.00%
2021/10/05	21	119.48	0	0.00	119.50	21	2,414	0.87%
2021/10/04	8	117.63	4	117.50	115.00	4	2,519	0.16%
2021/10/01	2	118.00	3	117.33	116.00	-1	2,570	-0.04%
2021/09/30	6	121.58	4	118.00	120.50	2	2,711	0.07%
2021/09/29	6	119.83	11	118.27	117.00	-5	2,921	-0.17%
2021/09/28	1	127.50	3	126.33	126.00	-2	2,974	-0.07%
2021/09/27	3	130.17	6	130.00	129.00	-3	3,093	-0.10%
2021/09/24	3	131.50	0	0.00	131.50	3	3,133	0.10%
2021/09/23	2	132.75	3	133.17	130.00	-1	3,153	-0.03%
2021/09/22	3	127.83	3	129.67	129.50	0	3,237	0.00%
2021/09/17	3	131.00	0	0.00	132.00	3	3,253	0.09%
2021/09/16	4	130.24	0	0.00	128.50	4	3,295	0.12%
2021/09/15	0	127.50	1	125.50	128.50	-1	3,329	-0.03%
2021/09/14	2	130.00	176	130.00	129.00	-174	3,415	-5.09%	大賣/鉅額交易
2021/09/13	0	0.00	5	130.50	130.00	-5	3,456	-0.14%
2021/09/10	10	130.70	3	130.50	130.50	7	3,519	0.20%
2021/09/09	0	0.00	1	133.50	132.00	-1	3,624	-0.03%
2021/09/08	2	129.01	1	129.00	128.50	1	3,658	0.03%
2021/09/07	1	130.50	13	130.96	131.50	-12	3,655	-0.33%
2021/09/06	7	135.43	2	136.50	131.50	5	3,651	0.14%
2021/09/03	4	140.00	1	139.50	139.00	3	3,686	0.08%
2021/09/02	7	141.21	1	141.00	138.00	6	3,696	0.16%
2021/09/01	3	140.00	0	0.00	140.50	3	3,710	0.08%
2021/08/31	1	137.50	0	0.00	136.00	1	3,693	0.03%
2021/08/30	1	136.00	3	138.83	136.50	-2	3,715	-0.05%
2021/08/27	2	140.75	4.6	144.08	140.00	-2.6	3,738	-0.07%
2021/08/26	15	143.70	36	147.49	142.50	-21	3,708	-0.57%
2021/08/25	32.6	144.25	6.1	147.90	149.50	26.5	3,614	0.73%
2021/08/24	1	141.46	0	0.00	136.00	1	3,565	0.03%
2021/08/23	4	137.25	3	137.50	138.00	1	3,551	0.03%
2021/08/20	1	134.00	2	133.75	134.00	-1	3,536	-0.03%
2021/08/19	4	135.87	2	137.50	136.00	2	3,516	0.06%
2021/08/18	3	132.00	38	128.57	138.50	-35	3,489	-1.00%
2021/08/17	1	131.51	0	0.00	126.00	1	3,449	0.03%
2021/08/16	2	130.00	109	130.36	135.00	-107	3,432	-3.12%	大賣/鉅額交易
2021/08/13	0	0.00	1	138.50	136.00	-1	3,402	-0.03%
2021/08/12	1	146.00	0	144.50	145.00	1	3,388	0.03%
2021/08/11	9	140.39	0	0.00	139.50	9	3,376	0.27%
2021/08/10	0	0.00	3	145.67	147.00	-3	3,362	-0.09%
2021/08/09	1	150.48	8	150.75	145.50	-7	3,371	-0.21%
2021/08/06	0	149.00	12	148.42	148.00	-12	3,372	-0.36%
2021/08/05	1	153.00	0	0.00	152.00	1	3,371	0.03%
2021/08/04	0	152.20	1	154.50	149.00	-1	3,404	-0.03%
2021/08/03	2	152.75	0	0.00	153.00	2	3,439	0.06%
2021/08/02	2	149.00	1	152.00	151.50	1	3,440	0.03%
2021/07/30	10	152.05	1	150.50	147.00	9	3,436	0.26%
2021/07/29	16	154.94	0	0.00	155.00	16	3,424	0.47%
2021/07/28	17	155.35	26.5	149.46	152.00	-9.5	3,414	-0.28%
2021/07/27	8	167.93	128	166.09	163.00	-120	3,370	-3.56%	大賣/鉅額交易
2021/07/26	72	162.03	11	161.27	162.50	61	3,266	1.87%
2021/07/23	22	162.14	10	156.45	157.00	12	3,224	0.37%
2021/07/22	190	167.31	97	164.62	163.00	93	3,170	2.93%	大買/
2021/07/21	30	160.62	15	159.27	160.50	15	3,028	0.50%
2021/07/20	2	151.75	36	155.21	152.00	-34	3,028	-1.12%
2021/07/19	7	156.21	56	156.04	156.00	-49	3,025	-1.62%
2021/07/16	4	154.38	34	155.88	156.00	-30	3,009	-1.00%
2021/07/15	13	156.50	34	160.29	159.00	-21	2,965	-0.71%
2021/07/14	88	159.31	80	156.71	152.50	8	2,912	0.27%
2021/07/13	97	171.34	12	170.55	166.50	85	2,817	3.02%
2021/07/12	35	180.40	114.4	180.82	185.00	-79.4	2,659	-2.99%	大賣/
2021/07/09	97	170.22	22	173.36	168.50	75	2,514	2.98%
2021/07/08	73	166.55	3	167.17	167.00	70	2,435	2.87%
2021/07/07	39	169.26	14	170.18	168.00	25	2,422	1.03%
2021/07/06	41	162.38	45.9	160.56	164.50	-4.9	2,286	-0.21%
2021/07/05	18	153.61	81	149.44	155.00	-63	2,095	-3.01%
2021/07/02	89.9	138.39	94.4	136.74	141.00	-4.5	2,048	-0.22%
2021/07/01	4	129.88	123	129.50	128.50	-119	1,957	-6.08%	大賣/鉅額交易
2021/06/30	4	135.13	22	134.00	134.00	-18	1,952	-0.92%
2021/06/29	72	136.84	3	138.83	134.50	69	1,970	3.50%
2021/06/28	1	133.00	22	136.68	133.00	-21	1,913	-1.10%
2021/06/25	1	140.50	0	0.00	133.50	1	1,908	0.05%
2021/06/24	3	136.50	2	136.00	136.00	1	1,888	0.05%
2021/06/23	20	138.25	54	137.72	139.00	-34	1,890	-1.80%
2021/06/22	74	132.07	33	131.55	131.50	41	1,822	2.25%
2021/06/21	154	133.61	1	132.00	132.00	153	1,805	8.48%	大買/鉅額交易
2021/06/18	34	132.43	23	131.02	134.50	11	1,764	0.62%
2021/06/17	15	124.67	40	124.05	124.00	-25	1,701	-1.47%
2021/06/16	5	120.80	0	120.50	118.50	5	1,716	0.29%
2021/06/15	0	0.00	1	120.00	120.00	-1	1,750	-0.06%
2021/06/11	31	120.18	29	122.72	120.00	2	1,806	0.11%
2021/06/10	65	124.37	13	125.27	125.00	52	1,906	2.73%
2021/06/09	18	123.78	20	121.70	125.00	-2	1,907	-0.10%
2021/06/07	3	119.00	6	121.83	121.00	-3	2,010	-0.15%
2021/06/04	4	122.13	2	119.75	125.00	2	2,058	0.10%
2021/06/03	2	114.00	0	0.00	114.00	2	2,031	0.10%
2021/06/02	0	0.00	1	114.50	112.50	-1	2,057	-0.05%
2021/05/31	1	112.00	0	0.00	114.00	1	2,084	0.05%
2021/05/28	1	111.50	0	0.00	111.00	1	2,109	0.05%
2021/05/27	1	109.50	1	108.00	109.00	0	2,124	0.00%
2021/05/26	1	107.00	0	0.00	107.50	1	2,147	0.05%
2021/05/25	2	111.25	23	110.57	110.00	-21	2,165	-0.97%
2021/05/21	0	0.00	10	105.50	106.00	-10	2,249	-0.44%
2021/05/20	10	102.50	0	0.00	102.00	10	2,340	0.43%
2021/05/18	1	103.50	0	0.00	106.50	1	2,498	0.04%
2021/05/14	2	105.00	0	0.00	102.50	2	2,551	0.08%
2021/05/11	24	109.10	1	112.00	109.50	23	2,480	0.93%
2021/05/10	3	123.67	2	122.00	121.00	1	2,436	0.04%
2021/05/06	1	118.50	0	0.00	118.00	1	2,429	0.04%
2021/05/05	2	113.75	30	111.73	112.00	-28	2,404	-1.16%
2021/05/04	3	114.33	9	115.72	116.00	-6	2,413	-0.25%
2021/05/03	6	122.50	6	121.42	121.00	0	2,402	0.00%
2021/04/29	0	0.00	0	129.00	128.00	0	2,395	0.00%
2021/04/28	0	0.00	1	128.00	128.00	-1	2,408	-0.04%
2021/04/27	4	128.63	53	129.00	128.00	-49	2,451	-2.00%
2021/04/26	87	138.79	34	130.25	128.50	53	2,463	2.15%
2021/04/23	11	130.68	26	132.58	132.50	-15	2,415	-0.62%
2021/04/22	36	128.71	17	131.79	127.00	19	2,443	0.78%
2021/04/21	0	0.00	10	132.00	132.00	-10	2,504	-0.40%
2021/04/20	7	128.00	23.2	130.42	133.00	-16.2	2,574	-0.63%
2021/04/19	4.1	132.84	1	132.50	128.00	3.1	2,588	0.12%
2021/04/16	1	131.50	20	130.85	130.50	-19	2,611	-0.73%
2021/04/15	0	0.00	4	131.00	129.50	-4	2,609	-0.15%
2021/04/14	18	126.00	3	124.17	130.00	15	2,622	0.57%
2021/04/13	4.1	131.75	3	130.00	128.50	1.1	2,601	0.04%
2021/04/12	1	126.00	0	0.00	126.50	1	2,565	0.04%
2021/04/09	2	127.00	0	0.00	126.00	2	2,558	0.08%
2021/04/08	3	132.50	12	131.50	130.50	-9	2,540	-0.35%
2021/04/07	25	134.40	3	135.50	134.50	22	2,512	0.88%
2021/04/06	4.1	133.51	5	135.00	133.00	-0.9	2,487	-0.04%
2021/04/01	1	134.50	32	134.89	134.50	-31	2,454	-1.26%
2021/03/31	1.1	130.56	8	131.63	131.50	-6.9	2,422	-0.28%
2021/03/30	1	128.00	2	129.00	128.50	-1	2,391	-0.04%
2021/03/29	2.1	128.29	1	128.00	129.00	1.1	2,378	0.05%
2021/03/26	13.1	123.92	3	127.50	128.00	10.1	2,355	0.43%
2021/03/25	1	123.00	2	122.00	122.00	-1	2,322	-0.04%
2021/03/24	6	124.00	0	0.00	124.00	6	2,309	0.26%
2021/03/23	1	127.50	0	0.00	127.50	1	2,286	0.04%
2021/03/22	33	128.17	22	127.18	126.50	11	2,273	0.48%
2021/03/19	7	129.14	148.5	128.74	129.50	-141.5	2,255	-6.27%	大賣/鉅額交易
2021/03/18	1	134.50	10	134.70	134.50	-9	2,253	-0.40%
2021/03/17	97	135.29	16.3	137.18	132.50	80.7	2,266	3.56%
2021/03/16	160.3	136.90	161.2	138.44	138.00	-0.9	2,239	-0.04%	大買/大賣/
2021/03/15	30	129.00	12	127.17	128.50	18	2,108	0.85%
2021/03/12	2	129.25	5	128.80	128.50	-3	2,112	-0.14%
2021/03/11	16	129.53	39	130.17	130.00	-23	2,153	-1.07%
2021/03/10	31	125.00	30	128.57	126.50	1	2,071	0.05%
2021/03/09	0	117.50	1	117.50	118.50	-1	2,001	-0.05%
2021/03/08	32	124.73	4	122.00	119.00	28	1,988	1.41%
2021/03/05	8.5	119.88	5	118.80	120.50	3.5	1,970	0.18%
2021/03/04	5	120.80	71	120.77	119.00	-66	1,985	-3.32%
2021/03/03	2	118.25	2	120.50	120.00	0	1,985	0.00%
2021/03/02	4	121.26	1	123.50	120.50	3	1,956	0.15%
2021/02/26	13	124.42	1	126.00	123.50	12	1,942	0.62%
2021/02/25	38	127.62	14	127.79	124.00	24	1,925	1.25%
2021/02/24	93	125.01	3	126.83	124.00	90	1,903	4.73%
2021/02/23	6.1	133.81	1	131.00	132.50	5.1	1,844	0.28%
2021/02/22	14	136.36	59.2	135.20	133.50	-45.2	1,808	-2.50%
2021/02/19	1	122.50	4	122.50	128.50	-3	1,714	-0.17%
2021/02/18	25	123.28	58	124.40	124.00	-33	1,669	-1.98%
2021/02/17	12	114.92	0.2	116.64	118.00	11.8	1,550	0.76%
2021/02/05	8	100.18	2.6	101.79	107.50	5.4	1,520	0.35%
2021/02/02	1	99.50	0	0.00	98.50	1	1,524	0.07%
2021/02/01	1	98.00	0	0.00	98.50	1	1,530	0.07%
2021/01/29	0	0.00	2	101.25	99.40	-2	1,547	-0.13%
2021/01/28	0	0.00	6	102.92	101.50	-6	1,548	-0.39%
2021/01/27	0	0.00	4	105.00	105.00	-4	1,545	-0.26%
2021/01/26	0	0.00	1	104.00	104.50	-1	1,551	-0.06%
2021/01/22	6.1	107.15	1	106.00	106.00	5.1	1,529	0.33%
2021/01/21	4	99.75	0	0.00	99.50	4	1,511	0.26%
2021/01/20	3	101.50	23	101.11	102.00	-20	1,509	-1.32%
2021/01/19	3	110.33	3	108.83	108.50	0	1,477	0.00%
2021/01/18	13	108.04	4.1	108.27	109.50	9	1,474	0.61%
2021/01/15	1	108.00	8	108.19	107.00	-7	1,469	-0.48%
2021/01/14	18	114.06	20.1	113.65	114.00	-2.1	1,514	-0.14%
2021/01/13	35.1	106.49	29	106.81	113.00	6.1	1,439	0.42%
2021/01/12	7	102.79	9	103.44	103.00	-2	1,371	-0.15%
2021/01/11	64	101.30	11	100.45	101.50	53	1,357	3.91%
2021/01/08	4	97.00	1	96.90	96.60	3	1,362	0.22%
2021/01/07	4	98.45	1	97.60	97.60	3	1,391	0.22%
2021/01/06	5	96.30	2	97.05	95.50	3	1,456	0.21%
2021/01/05	3	96.77	1	97.50	97.10	2	1,549	0.13%
2021/01/04	1	97.00	10	97.68	97.10	-9	1,607	-0.56%
2020/12/31	1	95.20	1	96.50	95.50	0	1,604	0.00%
2020/12/30	1	95.30	1	95.00	94.70	0	1,612	0.00%
2020/12/29	0	0.00	6	94.45	94.00	-6	1,615	-0.37%
2020/12/28	1	93.60	1.2	93.32	93.40	-0.2	1,617	-0.01%
2020/12/25	8	93.69	3	93.87	93.50	5	1,615	0.31%
2020/12/24	2	92.40	1	92.50	91.30	1	1,609	0.06%
2020/12/23	1	92.10	12	91.24	91.40	-11	1,614	-0.68%
2020/12/21	6	92.42	3	91.50	92.30	3	1,618	0.19%
2020/12/18	2	91.75	7	92.67	91.00	-5	1,638	-0.31%
2020/12/17	0	0.00	14	94.74	93.10	-14	1,635	-0.86%
2020/12/16	3	95.03	4	95.15	95.00	-1	1,646	-0.06%
2020/12/15	6	95.08	44.1	94.28	92.30	-38.1	1,671	-2.28%
2020/12/14	12	99.78	6	100.47	98.00	6	1,678	0.36%
2020/12/11	3	103.33	7	101.97	104.50	-4	1,626	-0.25%
2020/12/10	57	99.17	8	99.34	98.40	49	1,569	3.12%
2020/12/09	1	98.20	2	98.15	98.20	-1	1,532	-0.07%
2020/12/08	2.1	96.55	8	96.65	96.10	-5.9	1,511	-0.39%
2020/12/07	15	95.35	12	95.68	96.60	3	1,479	0.20%
2020/12/04	0	0.00	0	89.05	89.90	0	1,392	0.00%
2020/12/03	3	89.23	2	88.85	88.80	1	1,389	0.07%
2020/12/01	3	91.50	8	91.06	90.80	-5	1,375	-0.36%
2020/11/30	5	93.78	5	93.70	92.80	0	1,365	0.00%
2020/11/27	0	0.00	4	91.33	92.00	-4	1,341	-0.30%
2020/11/25	12	89.35	22	88.81	88.40	-10	1,328	-0.75%
2020/11/24	8	90.05	1	91.00	89.50	7	1,322	0.53%
2020/11/23	1.3	88.54	3	88.40	88.40	-1.7	1,316	-0.13%
2020/11/20	1.1	89.09	2	88.90	89.00	-0.9	1,314	-0.07%
2020/11/19	2	89.00	0.4	97.60	88.50	1.6	1,315	0.12%
2020/11/18	1	88.00	3	88.17	88.80	-2	1,320	-0.15%
2020/11/17	5	89.30	0	0.00	89.10	5	1,323	0.38%
2020/11/16	0	0.00	1	90.50	90.20	-1	1,356	-0.07%
2020/11/13	4	89.35	0	0.00	90.90	4	1,389	0.29%
2020/11/12	9	90.59	200	88.88	89.00	-191	1,446	-13.21%	大賣/鉅額交易
2020/11/11	5	94.70	0	0.00	94.80	5	1,411	0.35%
2020/11/10	1	96.30	51	94.17	94.50	-50	1,435	-3.48%
2020/11/09	3	94.30	20	94.00	94.40	-17	1,427	-1.19%
2020/11/06	1	94.20	11	92.89	92.70	-10	1,419	-0.70%
2020/11/05	11	96.42	2	93.85	96.60	9	1,397	0.64%
2020/11/04	13	93.86	0	0.00	93.00	13	1,383	0.94%
2020/11/02	0	0.00	0.1	92.30	92.10	-0.1	1,364	-0.01%
2020/10/30	3	94.20	0	0.00	92.10	3	1,359	0.22%
2020/10/29	0	0.00	20	94.20	94.60	-20	1,346	-1.48%
2020/10/28	41.1	94.92	2	96.10	94.40	39.1	1,335	2.93%
2020/10/27	3	97.13	2	98.00	96.60	1	1,314	0.08%
2020/10/26	20	97.00	0	0.00	97.10	20	1,301	1.54%
2020/10/23	55	97.83	1	101.50	97.50	54	1,280	4.22%
2020/10/22	39	98.09	139	100.32	100.50	-100	1,243	-8.04%	大賣/
2020/10/21	1	95.00	12	94.76	94.80	-11	1,138	-0.97%
2020/10/20	54	95.16	0	0.00	95.50	54	1,135	4.76%
2020/10/19	1	93.00	2	92.80	93.50	-1	1,127	-0.09%
2020/10/16	34	95.24	3	97.23	93.50	31	1,110	2.79%
2020/10/15	14	96.68	3	97.43	96.60	11	1,073	1.02%
2020/10/14	21	96.96	5	97.74	96.50	16	1,043	1.53%
2020/10/13	4	91.70	8	90.99	94.50	-4	963	-0.42%
2020/10/12	47	87.98	40	87.92	88.00	7	868	0.81%
2020/10/08	0	0.00	4	82.30	82.70	-4	820	-0.49%
2020/10/07	6	82.73	4	83.00	81.60	2	852	0.23%
2020/10/06	15	82.27	0	0.00	82.30	15	951	1.58%
2020/10/05	5	81.10	4	82.30	81.20	1	958	0.10%
2020/09/30	4	80.83	0	0.00	80.60	4	949	0.42%
2020/09/29	0	0.00	7	79.64	79.60	-7	961	-0.73%
2020/09/28	1	79.80	0	0.00	80.10	1	964	0.10%
2020/09/25	10	77.17	0	0.00	76.30	10	958	1.04%
2020/09/24	1	78.40	4	78.50	78.00	-3	952	-0.32%
2020/09/23	48	80.99	4	81.20	79.00	44	942	4.67%
2020/09/21	30	82.90	0	0.00	80.80	30	897	3.34%
2020/09/18	66	81.32	2	81.50	81.80	64	874	7.32%
2020/09/17	3	79.17	37	79.40	79.90	-34	837	-4.06%
2020/09/16	0	0.00	2	76.75	76.40	-2	796	-0.25%
2020/09/15	2	76.90	11	76.04	76.20	-9	796	-1.13%
2020/09/14	1	73.80	0	0.00	75.70	1	794	0.13%
2020/09/09	2	73.00	1	73.90	74.00	1	813	0.12%
2020/09/08	5	73.90	0	0.00	74.00	5	821	0.61%
2020/09/07	3	75.30	0	0.00	75.00	3	820	0.37%
2020/09/04	2	76.00	0	0.00	76.00	2	819	0.24%
2020/09/03	2	77.30	0	0.00	77.10	2	820	0.24%
2020/09/02	18	77.64	5	77.92	77.50	13	831	1.56%
2020/09/01	1	75.70	0	0.00	76.60	1	832	0.12%
2020/08/31	3	75.83	0	0.00	76.00	3	858	0.35%
2020/08/28	3	76.07	0	0.00	76.20	3	888	0.34%
2020/08/27	8	76.05	1	76.40	75.80	7	886	0.79%
2020/08/25	4	76.45	1	77.20	75.90	3	881	0.34%
2020/08/24	5	75.46	2	75.00	75.50	3	881	0.34%
2020/08/21	9	76.17	2	77.00	76.50	7	877	0.80%
2020/08/20	17	76.00	60	74.12	75.30	-43	878	-4.90%
2020/08/19	56	81.74	0	0.00	80.50	56	848	6.60%
2020/08/18	16	82.05	8	81.16	82.00	8	818	0.98%
2020/08/17	12	77.79	0	0.00	77.70	12	765	1.57%
2020/08/14	5	77.66	2	76.50	78.70	3	754	0.40%
2020/08/13	1	75.00	0	0.00	74.20	1	723	0.14%
2020/08/12	4	73.58	1	73.80	73.60	3	720	0.42%
2020/08/06	2	74.30	2	74.10	73.80	0	725	0.00%
2020/08/05	0	0.00	3	74.93	75.10	-3	726	-0.41%
2020/08/04	1	73.40	0	0.00	73.10	1	729	0.14%
2020/07/30	0.2	75.20	0	0.00	74.80	0.2	738	0.03%
2020/07/29	0	0.00	2	73.10	73.30	-2	738	-0.27%
2020/07/28	1	74.00	0	0.00	73.00	1	739	0.14%
2020/07/27	5	75.40	25	74.83	74.60	-20	731	-2.73%
2020/07/23	1	78.90	0	0.00	78.50	1	713	0.14%
2020/07/21	15	79.44	0	0.00	77.80	15	715	2.10%
2020/07/17	3	77.00	0	0.00	76.30	3	708	0.42%
2020/07/16	4	77.73	0	0.00	78.90	4	708	0.56%
2020/07/15	5	78.60	5	78.80	77.80	0	712	0.00%
2020/07/14	18	77.30	12	77.18	77.60	6	698	0.86%
2020/07/13	14	83.64	11	84.69	81.00	3	665	0.45%
2020/07/10	3	78.60	5	78.60	78.60	-2	555	-0.36%
2020/07/07	2	65.00	1	64.90	65.00	1	547	0.18%
2020/07/06	1	67.00	0	0.00	67.50	1	537	0.19%
2020/07/03	21	66.00	26	65.85	66.50	-5	536	-0.93%
2020/07/02	0	0.00	3	65.70	65.50	-3	535	-0.56%
2020/06/24	0	65.90	0	0.00	65.30	0	535	0.00%
2020/06/23	0	0.00	1	65.60	65.20	-1	539	-0.19%
2020/06/22	2	65.25	0	65.30	65.10	2	541	0.37%
2020/06/19	0	0.00	1	66.10	65.60	-1	544	-0.18%
2020/06/17	1	66.30	0	0.00	66.10	1	543	0.18%
2020/06/16	0	0.00	1	66.60	66.80	-1	542	-0.18%
2020/06/15	2	68.00	7	67.80	66.80	-5	548	-0.91%
2020/06/11	0	0.00	7	64.80	63.80	-7	527	-1.33%
2020/06/09	0	0.00	1	65.20	65.00	-1	531	-0.19%
2020/06/08	3	65.00	6	65.33	65.00	-3	535	-0.56%
2020/06/05	4	66.10	1	66.10	66.30	3	523	0.57%
2020/06/04	21	67.40	1	67.20	67.30	20	508	3.93%
2020/06/03	3	65.40	1	65.70	65.70	2	486	0.41%
2020/05/27	1	64.00	0	0.00	64.20	1	453	0.22%
2020/05/22	2	62.80	0	0.00	62.70	2	436	0.46%
2020/05/21	1	63.90	3	63.90	64.00	-2	430	-0.46%
2020/05/18	8	60.30	0	0.00	60.30	8	414	1.93%
2020/05/12	0	62.60	0	0.00	62.50	0	409	0.00%
2020/05/08	0	0.00	2	63.10	63.10	-2	400	-0.50%
2020/05/07	0	0.00	2	62.00	61.90	-2	393	-0.51%
2020/05/05	0	0.00	1	60.90	60.40	-1	383	-0.26%
2020/05/04	1	60.50	0	0.00	60.70	1	383	0.26%
2020/04/30	0	0.00	1	61.50	61.50	-1	381	-0.26%
2020/04/29	0	0.00	2	61.00	61.00	-2	378	-0.53%
2020/04/27	0	0.00	2	60.75	60.70	-2	382	-0.52%
2020/04/24	5	60.50	0	0.00	60.60	5	380	1.31%
2020/04/23	0	0.00	7	60.46	60.90	-7	378	-1.85%
2020/04/21	3	64.50	1	64.80	64.20	2	350	0.57%
2020/04/17	2	63.90	5	64.50	63.80	-3	329	-0.91%
2020/04/15	0	0.00	1	62.70	63.90	-1	305	-0.33%
2020/04/14	1	60.80	0	0.00	61.80	1	297	0.34%
2020/04/13	0	0.00	0	61.30	61.00	0	294	0.00%
2020/04/09	1	60.70	1	59.30	59.90	0	306	0.00%
2020/04/08	3	59.53	2	59.55	59.90	1	301	0.33%
2020/04/07	0	0.00	1	57.30	57.80	-1	294	-0.34%
2020/04/06	0	0.00	1	55.80	55.90	-1	289	-0.35%
2020/04/01	1	55.10	0	0.00	55.40	1	289	0.35%
2020/03/31	0	56.00	0	0.00	55.30	0	287	0.00%
2020/03/30	0	58.80	0	0.00	54.90	0	289	0.00%
2020/03/25	0	0.00	1	53.30	53.10	-1	284	-0.35%
2020/03/24	0	0.00	1	52.60	52.70	-1	278	-0.36%
2020/03/23	1	50.70	0	0.00	50.70	1	278	0.36%
2020/03/20	6	50.50	1	51.00	51.00	5	282	1.77%
2020/03/19	3	47.65	3	47.50	47.05	0	281	0.00%
2020/03/18	0	0.00	35	51.25	50.80	-35	277	-12.60%
2020/03/17	0	0.00	0	52.10	51.60	0	275	0.00%
2020/03/13	0	0.00	64	53.02	54.30	-64	268	-23.85%
2020/03/12	2	57.95	66	56.42	56.60	-64	261	-24.50%
2020/03/10	0	60.70	0	0.00	60.20	0	254	0.00%
2020/03/09	1	60.20	1	60.40	60.10	0	252	0.00%
2020/03/06	0	62.80	3	62.30	62.30	-3	250	-1.20%
2020/03/04	9	62.00	0.1	62.80	62.20	8.9	256	3.48%
2020/03/03	0	63.00	0	0.00	62.80	0	264	0.00%
2020/03/02	0	62.80	0	0.00	62.80	0	274	0.00%
2020/02/27	0	63.30	0	0.00	63.30	0	273	0.00%
2020/02/26	1	64.60	0	0.00	64.40	1	272	0.37%
2020/02/25	2	63.20	3	64.17	64.70	-1	272	-0.37%
2020/02/24	1	64.30	0	0.00	64.30	1	275	0.36%
2020/02/17	0	67.90	0	0.00	65.50	0	280	0.00%
2020/02/14	1	65.80	2	65.40	65.80	-1	282	-0.35%
2020/02/12	0	65.00	0	0.00	63.80	0	287	0.00%
2020/02/05	0	0.00	7	61.07	61.60	-7	320	-2.19%
2020/02/04	2	62.05	0	0.00	62.30	2	322	0.62%
2020/02/03	5	61.90	0	0.00	61.80	5	339	1.47%
2020/01/16	0	0.00	5	69.00	67.40	-5	557	-0.90%
2020/01/15	0	66.80	0	0.00	66.80	0	558	0.00%
2020/01/14	5	67.30	0	0.00	67.40	5	570	0.88%
2020/01/13	0	68.90	5	67.00	67.00	-5	570	-0.88%
2020/01/10	0	0.00	2	66.15	66.20	-2	571	-0.35%
2020/01/08	5	65.94	0	0.00	65.90	5	575	0.87%
2020/01/07	2	66.35	1	66.30	66.30	1	576	0.17%
2020/01/06	1	67.40	13	67.54	67.40	-12	574	-2.09%
2020/01/03	22	68.86	10	68.51	68.80	12	575	2.09%
2019/12/27	0	0.00	1	66.80	66.90	-1	592	-0.17%
2019/12/25	0	0.00	4	67.20	67.00	-4	593	-0.67%
2019/12/24	1	66.00	0	0.00	66.40	1	594	0.17%
2019/12/23	2	65.65	0	0.00	65.80	2	608	0.33%
2019/12/18	1	66.00	0	0.00	66.10	1	614	0.16%
2019/12/13	4	66.40	2	67.30	66.30	2	618	0.32%
2019/12/12	1	67.20	0	0.00	67.10	1	613	0.16%
2019/12/09	0	67.50	1	67.10	67.10	-1	625	-0.16%
2019/12/06	3	67.33	7	67.99	67.30	-4	639	-0.63%
2019/12/05	0	0.00	2	67.00	67.00	-2	642	-0.31%
2019/12/03	7	65.96	0	0.00	66.20	7	665	1.05%
2019/12/02	13	66.84	1	66.30	66.30	12	667	1.80%
2019/11/27	2	68.35	8	68.86	69.30	-6	685	-0.88%
2019/11/25	1	66.60	1	66.90	67.00	0	697	0.00%
2019/11/21	1	66.50	6	67.28	67.80	-5	702	-0.71%
2019/11/20	1	67.50	3	67.57	67.30	-2	708	-0.28%
2019/11/19	5	67.72	1	68.10	67.70	4	724	0.55%
2019/11/12	1	66.80	0	0.00	66.80	1	749	0.13%
2019/11/08	67	69.10	6	69.20	69.50	61	739	8.25%
2019/11/07	10	67.00	2	67.20	66.70	8	723	1.11%
2019/11/06	1	67.80	1	68.70	67.80	0	723	0.00%
2019/11/05	21	67.93	0	0.00	67.90	21	728	2.88%
2019/11/01	0	0.00	1	68.10	67.60	-1	743	-0.13%
2019/10/31	0	0.00	3	68.10	68.50	-3	758	-0.40%
2019/10/29	58	69.96	0	0.00	70.00	58	733	7.90%
2019/10/28	7	72.11	149	72.41	70.50	-142	717	-19.78%	大賣/鉅額交易
2019/10/25	26	72.98	73	72.93	72.50	-47	685	-6.86%
2019/10/24	149	70.22	34	69.34	69.70	115	595	19.31%	大買/鉅額交易
2019/10/23	1	65.80	1	65.80	66.00	0	543	0.00%
2019/10/22	14	65.29	1	64.80	64.80	13	545	2.38%
2019/10/18	0	0.00	3	65.33	66.00	-3	578	-0.52%
2019/10/17	0	0.00	5	65.52	66.00	-5	597	-0.84%
2019/10/09	2	66.50	0	0.00	66.70	2	664	0.30%
2019/10/08	10	67.62	3	69.83	66.70	7	690	1.01%
2019/10/07	2	70.40	14	70.44	70.30	-12	730	-1.64%
2019/10/04	9	69.64	6	69.63	70.40	3	825	0.36%
2019/10/03	5	68.34	0	0.00	69.00	5	875	0.57%
2019/10/02	35	68.46	1	68.10	68.40	34	915	3.72%
2019/10/01	0	0.00	0	67.30	67.70	0	915	0.00%
2019/09/27	5	67.86	2	67.30	67.30	3	919	0.33%
2019/09/26	12	68.88	4	69.25	68.60	8	922	0.87%
2019/09/25	10	68.40	0	0.00	67.80	10	917	1.09%
2019/09/24	31	68.29	1	68.60	68.60	30	919	3.26%
2019/09/23	11	67.16	0	0.00	67.10	11	914	1.20%
2019/09/20	0	0.00	3	66.50	66.20	-3	914	-0.33%
2019/09/18	0	0.00	80	66.15	66.10	-80	911	-8.78%
2019/09/12	2	68.70	0	0.00	68.60	2	911	0.22%
2019/09/11	0	0.00	3	68.73	68.90	-3	913	-0.33%
2019/09/10	30	67.79	3	68.00	67.90	27	907	2.98%
2019/09/09	0	0.00	4	67.15	66.80	-4	889	-0.45%
2019/09/06	0	0.00	2	68.50	67.60	-2	882	-0.23%
2019/09/05	0	0.00	1	67.30	67.50	-1	861	-0.12%
2019/09/03	1	66.00	1	66.00	66.30	0	846	0.00%
2019/09/02	0	0.00	2	66.50	66.90	-2	837	-0.24%
2019/08/30	40	67.15	2	66.90	66.00	38	823	4.62%
2019/08/29	0	0.00	2	65.50	65.50	-2	807	-0.25%
2019/08/27	0	0.00	3	63.77	62.90	-3	782	-0.38%
2019/08/23	10	63.90	2	63.90	64.50	8	773	1.03%
2019/08/22	32	64.42	5	64.46	65.00	27	763	3.54%
2019/08/21	1	62.10	0	0.00	62.90	1	743	0.13%
2019/08/20	4	62.73	14	62.98	63.20	-10	733	-1.36%
2019/08/19	2	59.30	0	0.00	59.30	2	713	0.28%
2019/08/16	6	59.40	1	60.30	59.00	5	713	0.70%
2019/08/15	8	59.61	0	0.00	59.20	8	707	1.13%
2019/08/14	5	61.50	1	61.30	61.50	4	701	0.57%
2019/08/13	1	60.30	2	60.30	60.80	-1	700	-0.14%
2019/08/12	0	0.00	1	61.00	61.00	-1	704	-0.14%
2019/08/08	5	58.92	0	0.00	60.10	5	701	0.71%
2019/08/07	1	59.30	0	0.00	58.80	1	696	0.14%
2019/08/02	5	61.00	5	62.00	62.70	0	671	0.00%
2019/07/30	5	65.60	5	64.50	64.30	0	642	0.00%
2019/07/25	1	65.00	1	65.60	66.00	0	630	0.00%
2019/07/23	5	66.28	30	66.04	66.50	-25	619	-4.03%
2019/07/19	2	68.00	2	68.20	67.70	0	609	0.00%
2019/07/18	1	67.50	3	68.70	67.50	-2	632	-0.32%
2019/07/17	2	67.40	0	0.00	67.50	2	621	0.32%
2019/07/16	1	68.20	0	0.00	68.40	1	610	0.16%
2019/07/15	6	69.45	4	69.93	69.10	2	597	0.33%
2019/07/12	1	68.60	4	69.40	69.10	-3	557	-0.54%
2019/07/11	4	68.60	0	0.00	68.80	4	530	0.75%
2019/07/10	31	69.45	29	69.43	69.00	2	473	0.42%
2019/07/09	10	65.20	39	64.27	64.30	-29	373	-7.77%
2019/07/08	116	60.34	15	59.54	61.60	101	308	32.71%	大買/鉅額交易
2019/07/05	16	57.50	9	57.36	57.70	7	268	2.60%
2019/07/04	0	0.00	1	56.80	56.70	-1	266	-0.38%
2019/06/20	0	0.00	2	58.10	58.20	-2	231	-0.86%
2019/06/19	0	0.00	1	57.00	57.50	-1	222	-0.45%
2019/06/18	0	0.00	1	56.20	56.30	-1	217	-0.46%
2019/06/17	0	0.00	0	55.40	55.10	0	215	0.00%
2019/06/13	0	0.00	0	55.30	55.00	0	221	0.00%
2019/06/11	0	55.20	1	55.00	55.00	-1	222	-0.44%
2019/06/10	0	0.00	0	61.10	55.30	0	222	0.00%
2019/05/31	0	0.00	0	55.60	55.30	0	230	0.00%
2019/05/30	0	0.00	1	55.30	55.30	-1	228	-0.44%
2019/05/29	0	0.00	0	55.60	55.30	0	230	0.00%
2019/05/28	0	0.00	1	55.00	55.10	-1	231	-0.43%
2019/05/23	0	0.00	0	53.90	53.80	0	231	0.00%
2019/05/22	0	0.00	0	54.60	54.20	0	229	0.00%
2019/05/21	0	0.00	0	55.00	54.20	0	230	0.00%
2019/05/20	1	53.80	0	0.00	53.90	1	230	0.43%
2019/05/17	1	54.50	1	54.40	54.50	0	229	0.00%
2019/05/16	0	0.00	1	55.30	55.50	-1	229	-0.44%
2019/05/15	0	0.00	0	55.80	55.40	0	228	0.00%
2019/05/14	2	54.20	1	55.00	54.80	1	227	0.44%
2019/05/13	1	55.10	4	55.15	55.20	-3	225	-1.33%
2019/05/10	9	55.69	7	55.50	56.00	2	222	0.90%
2019/05/09	1	56.20	0	0.00	56.20	1	215	0.46%
2019/05/08	4	56.80	0	57.20	56.80	4	214	1.87%
2019/05/07	2	57.30	0	63.00	57.10	2	213	0.93%
2019/05/02	3	57.80	1	57.70	58.00	2	207	0.96%
2019/04/30	0	0.00	1	58.30	58.10	-1	204	-0.49%
2019/04/29	2	57.50	0	0.00	57.10	2	202	0.99%
2019/04/26	4	58.88	0	59.00	58.80	4	195	2.05%
2019/04/25	19	60.72	10	60.27	60.00	9	186	4.83%
2019/04/24	14	59.75	23	60.64	61.30	-9	158	-5.68%
2019/04/22	0	0.00	0	56.20	55.90	0	113	0.00%
2019/04/18	0	0.00	0	55.10	55.10	0	109	0.00%
2019/04/17	10.1	55.00	0	55.10	55.10	10	110	9.12%
2019/04/16	0.1	55.10	0	55.10	55.10	0.1	106	0.05%
2019/04/15	0	55.10	0	0.00	55.00	0	105	0.01%
2019/04/12	0.1	55.10	0	0.00	54.90	0.1	104	0.05%
2019/04/10	1	55.30	0	0.00	55.20	1	100	0.99%
2019/04/09	0.1	56.30	0	0.00	55.60	0.1	98	0.06%
2019/04/08	3.1	56.00	0	0.00	56.00	3.1	96	3.17%
2019/04/03	0	0.00	2	55.70	55.70	-2	94	-2.11%
2019/04/01	1	55.80	0	0.00	55.50	1	92	1.08%
2019/03/29	0	0.00	0	61.40	55.70	0	90	-0.01%
2019/03/28	2	55.85	0	0.00	55.90	2	89	2.22%
2019/03/27	1	56.00	0	0.00	56.00	1	89	1.11%
2019/03/25	1	55.50	0	61.70	55.30	1	89	1.10%
2019/03/21	0	61.70	0	0.00	56.00	0	87	0.00%
2019/03/20	0	56.50	0	0.00	56.10	0	86	0.00%
2019/03/19	0	56.30	2	56.30	56.40	-2	86	-2.31%
2019/03/18	0	0.00	1	55.20	55.40	-1	84	-1.18%
2019/03/15	0	54.60	0	0.00	54.50	0	81	0.00%
2019/03/14	0	59.40	1	54.10	54.20	-1	83	-1.20%
2019/03/13	0.1	54.30	0	0.00	54.00	0.1	87	0.06%
2019/03/12	3	54.23	0	0.00	53.90	3	88	3.40%
2019/03/11	1	54.34	0	0.00	54.00	1	87	1.16%
2019/03/08	0	60.50	0	60.50	55.00	0	86	-0.02%
2019/03/06	3	55.40	0	0.00	55.20	3	86	3.48%
2019/03/05	0	56.50	0	0.00	55.90	0	84	0.00%
2019/02/27	4	56.00	0	0.00	55.70	4	83	4.80%
2019/02/26	0.1	55.70	0	0.00	55.70	0.1	83	0.06%
2019/02/25	1	55.30	0	60.80	55.70	1	83	1.17%
2019/02/22	5	55.28	0	61.20	55.30	5	84	5.89%
2019/02/19	1	55.30	0	0.00	55.10	1	87	1.14%
2019/02/15	1	55.40	1	56.40	55.50	0	83	0.00%
2019/02/14	0	56.70	0	0.00	56.90	0	80	0.00%
2019/01/16	0	0.00	1	56.30	56.60	-1	99	-1.00%
2019/01/14	0	0.00	4	55.90	55.90	-4	101	-3.94%
2019/01/11	0	0.00	2	55.90	56.00	-2	101	-1.97%
2019/01/09	0	0.00	1	55.30	55.60	-1	104	-0.96%
2019/01/08	0	0.00	0.5	55.00	55.10	-0.5	104	-0.48%
2019/01/04	0	54.40	0	0.00	54.80	0	112	0.00%
2019/01/03	0	0.00	1	54.60	54.70	-1	126	-0.79%
2018/12/28	1	54.50	0	0.00	54.20	1	149	0.67%
2018/12/27	1.3	54.15	0	0.00	54.00	1.3	155	0.86%
2018/12/25	0.5	54.50	0	0.00	54.00	0.5	157	0.31%
2018/12/24	0.1	54.70	0	0.00	54.20	0.1	157	0.08%
2018/12/22	0.1	54.80	0	0.00	54.40	0.1	158	0.08%
2018/12/21	0.3	54.90	0	0.00	54.30	0.3	159	0.16%
2018/12/20	0	0.00	1	54.10	54.10	-1	161	-0.62%
2018/12/18	0.1	55.40	1	55.00	55.00	-1	164	-0.58%
2018/12/11	0	55.00	2	54.70	54.50	-2	173	-1.15%
2018/12/06	0	0.00	1	55.10	55.20	-1	180	-0.55%
2018/12/04	2	57.00	0	0.00	56.90	2	188	1.06%
2018/12/03	3	57.23	0	0.00	57.30	3	198	1.52%
2018/11/27	0	54.90	0	0.00	54.90	0	215	0.00%
2018/11/20	0	55.00	0	0.00	54.40	0	219	0.00%
2018/11/13	0.1	52.10	0	0.00	52.00	0.1	219	0.05%
2018/11/12	2	52.25	1	51.90	51.90	1	221	0.45%
2018/11/05	2	52.50	0	0.00	52.50	2	236	0.84%
2018/10/31	6	51.20	0	0.00	50.80	6	240	2.50%
2018/10/30	1	51.30	3	50.10	50.00	-2	239	-0.83%
2018/10/17	1	51.70	0	0.00	51.70	1	243	0.41%
2018/10/16	1	51.50	0	0.00	51.20	1	244	0.41%
2018/10/12	2	50.70	0	0.00	52.00	2	243	0.82%
2018/10/11	1	50.40	0	0.00	50.50	1	240	0.42%
2018/10/03	1	58.70	0	0.00	58.70	1	217	0.46%
2018/10/01	4	58.20	0	0.00	58.50	4	226	1.77%
2018/09/21	5	58.20	0	0.00	58.20	5	276	1.81%
2018/09/17	0	0.00	1	58.70	58.80	-1	309	-0.32%
2018/09/14	1	59.70	0	0.00	59.70	1	314	0.32%
2018/09/11	1	59.50	0	0.00	59.30	1	347	0.29%
2018/09/10	0	0.00	10	59.40	59.60	-10	356	-2.81%
2018/09/07	2	61.20	0	0.00	61.00	2	355	0.56%
2018/09/03	0	0.00	1	67.00	66.90	-1	453	-0.22%
2018/08/30	0	0.00	2	65.80	65.60	-2	578	-0.35%
2018/08/27	1	63.80	0	64.00	63.90	1	649	0.15%
2018/08/24	0	0.00	1	64.10	63.50	-1	654	-0.15%
2018/08/23	0	0.00	6	64.57	64.50	-6	666	-0.90%
2018/08/20	3	65.50	0	0.00	65.20	3	732	0.41%
2018/08/16	3	64.50	11	64.60	64.60	-8	761	-1.05%
2018/08/15	0	0.00	9	65.10	64.90	-9	763	-1.18%
2018/08/06	0	0.00	1	65.30	65.40	-1	776	-0.13%
2018/07/31	15	65.60	0	0.00	66.10	15	788	1.90%
2018/07/30	5	66.20	0	0.00	66.10	5	790	0.63%
2018/07/27	0	0.00	2	67.30	67.60	-2	787	-0.25%
2018/07/26	2	67.00	0	0.00	67.00	2	790	0.25%
2018/07/20	0	0.00	3	66.93	66.60	-3	798	-0.38%
2018/07/19	2	67.35	2	67.40	67.50	0	799	0.00%
2018/07/17	1	68.50	2	68.30	68.50	-1	803	-0.12%
2018/07/16	0	0.00	20	68.98	68.80	-20	804	-2.49%
2018/07/13	22	70.30	1	70.20	69.80	21	806	2.60%
2018/07/09	1	66.00	1	66.70	66.30	0	803	0.00%
2018/07/06	2	68.45	50	67.05	68.20	-48	803	-5.98%
2018/07/05	50	69.20	4	70.05	68.50	46	791	5.81%
2018/07/04	19	70.95	15	70.80	70.50	4	782	0.51%
2018/07/03	10	72.72	10	72.00	70.70	0	779	0.00%
2018/07/02	0	0.00	2	72.60	71.60	-2	774	-0.26%
2018/06/29	11	71.65	10	71.41	71.30	1	773	0.13%
2018/06/27	4	71.90	3	73.37	71.30	1	775	0.13%
2018/06/26	8	70.90	26	71.51	72.10	-18	759	-2.37%
2018/06/25	0	0.00	27	72.92	72.10	-27	759	-3.55%
2018/06/22	46	72.62	2	72.20	72.10	44	760	5.79%
2018/06/21	3	73.70	16	73.73	74.00	-13	759	-1.71%
2018/06/20	9	69.88	16	70.76	72.60	-7	752	-0.93%
2018/06/19	1	72.40	58	71.58	71.00	-57	764	-7.46%
2018/06/15	0	0.00	10	73.60	73.80	-10	771	-1.30%
2018/06/14	1	74.30	35	74.08	74.30	-34	795	-4.28%
2018/06/13	41	74.05	2	74.45	73.70	39	814	4.79%
2018/06/12	11	75.51	53	74.33	74.50	-42	907	-4.63%
2018/06/11	13	76.15	6	75.63	76.40	7	946	0.74%
2018/06/08	32	74.64	18	74.16	72.60	14	887	1.58%
2018/06/07	2	70.20	0	0.00	70.30	2	779	0.26%
2018/06/06	10	69.02	5	70.46	70.30	5	756	0.66%
2018/06/05	0	0.00	4	67.25	66.40	-4	706	-0.57%
2018/06/04	0	0.00	3	67.43	67.00	-3	702	-0.43%
2018/05/31	4	66.30	16	68.71	66.10	-12	711	-1.69%
2018/05/30	1	66.50	0	0.00	68.40	1	700	0.14%
2018/05/29	16	66.79	0	0.00	66.80	16	690	2.32%
2018/05/28	0	0.00	3	68.93	68.10	-3	676	-0.44%
2018/05/25	0	0.00	4	66.83	67.30	-4	637	-0.63%
2018/05/24	2	64.20	1	63.90	63.80	1	612	0.16%
2018/05/23	1	64.40	2	64.65	64.40	-1	617	-0.16%
2018/05/22	1	63.90	2	64.90	65.20	-1	621	-0.16%
2018/05/18	2	63.30	0	0.00	63.20	2	617	0.32%
2018/05/17	0	0.00	2	63.35	63.40	-2	618	-0.32%
2018/05/16	30	65.87	3	64.53	64.10	27	615	4.39%
2018/05/15	28	63.93	0	0.00	65.30	28	609	4.59%
2018/05/14	1	62.80	0	0.00	63.20	1	610	0.16%
2018/05/11	0	0.00	2	62.90	63.40	-2	609	-0.33%
2018/05/10	0	0.00	1	63.10	62.60	-1	611	-0.16%
2018/05/09	0	0.00	1	63.80	63.80	-1	608	-0.16%
2018/05/02	0	0.00	1	60.80	60.70	-1	593	-0.17%
2018/04/27	2	59.60	7	59.67	59.70	-5	584	-0.86%
2018/04/26	0	0.00	4	59.78	59.70	-4	584	-0.68%
2018/04/25	0	0.00	0	61.00	60.60	0	582	0.00%
2018/04/24	0	0.00	3	60.73	60.20	-3	581	-0.52%
2018/04/20	0	62.30	0	62.30	62.10	0	576	0.00%
2018/04/18	0	61.60	0	0.00	61.40	0	571	0.00%
2018/04/17	0	62.20	0	0.00	62.10	0	571	0.01%
2018/04/16	0	63.50	1	62.60	63.20	-1	569	-0.17%
2018/04/13	0	0.00	1	62.40	62.30	-1	568	-0.18%
2018/04/11	0	0.00	1	64.20	63.50	-1	563	-0.18%
2018/04/10	10	65.70	3	64.73	64.60	7	561	1.25%
2018/04/09	0	64.60	0	0.00	64.60	0	558	0.00%
2018/04/03	15	65.23	0	0.00	65.40	15	560	2.68%
2018/04/02	10	66.50	0	0.00	66.30	10	560	1.78%
2018/03/30	1	64.50	19	64.49	64.80	-18	548	-3.28%
2018/03/29	15	63.97	0	0.00	64.10	15	544	2.75%
2018/03/28	2	63.60	52	63.93	63.60	-50	540	-9.25%
2018/03/27	50	65.83	0	0.00	65.00	50	533	9.38%
2018/03/26	9	62.80	19	64.19	64.70	-10	523	-1.91%
2018/03/23	10	63.00	0	0.00	63.00	10	514	1.94%
2018/03/22	55	66.61	127	65.08	64.10	-72	503	-14.31%	大賣/
2018/03/21	62	67.42	5	67.18	67.10	57	476	11.96%
2018/03/20	3	68.53	2	67.40	67.40	1	456	0.22%
2018/03/19	29	67.93	19	68.14	68.00	10	424	2.35%
2018/03/16	65	68.80	19	67.56	69.50	46	392	11.71%
2018/03/15	0	0.00	13	64.24	64.60	-13	282	-4.61%
2018/03/14	0	0.00	1	60.60	60.50	-1	211	-0.47%
2018/03/13	0	0.00	1	59.90	60.00	-1	210	-0.48%
2018/03/12	0	0.00	3	60.57	60.60	-3	207	-1.45%
2018/03/09	1	60.80	0	0.00	61.10	1	206	0.48%
2018/03/08	1	60.50	0	0.00	60.30	1	197	0.51%
2018/03/05	0	0.00	1	58.30	58.90	-1	171	-0.58%
2018/02/26	1	59.30	1	59.80	59.10	0	166	0.00%
2018/02/23	0	0.00	2	59.45	59.50	-2	162	-1.23%
2018/02/22	1	58.50	3	58.57	58.80	-2	157	-1.27%
2018/02/08	2	56.60	0	0.00	56.70	2	145	1.38%
2018/02/05	2	57.00	0	0.00	57.40	2	134	1.49%
2018/02/02	0	0.00	1	57.10	57.50	-1	132	-0.75%
2018/01/31	0	0.00	0	56.50	56.00	0	122	0.00%
2018/01/29	0	0.00	19	55.26	55.30	-19	121	-15.63%
2018/01/19	1	55.30	0	0.00	55.20	1	119	0.84%
2018/01/17	1	55.00	0	0.00	55.30	1	119	0.84%
2018/01/02	0	0.00	2	57.55	57.90	-2	100	-1.98%