飛捷 (6206)-台灣摩根士丹利券商分點個股進出

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

飛捷

(6206)

可現股當沖

股價
83.0
漲跌
--
漲幅
0.00%
成交量
193張
產業
上市電腦週邊類股
230人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

飛捷 (6206)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	7	82.97	83.00	-7	255	-2.74%
2024/11/21	0	0.00	11	82.39	83.00	-11	255	-4.30%
2024/11/20	2.7	83.49	9	81.82	82.00	-6.3	254	-2.47%
2024/11/19	0	0.00	14	81.91	81.90	-14	257	-5.44%
2024/11/18	3	80.77	12	80.80	80.60	-9	258	-3.49%
2024/11/15	3	81.60	12	81.51	81.40	-9	260	-3.46%
2024/11/14	0	0.00	31	81.36	80.80	-31	270	-11.47%
2024/11/13	9	82.47	31	82.29	82.10	-22	270	-8.13%
2024/11/12	2	82.60	84	82.67	82.30	-82	269	-30.43%
2024/11/11	1	84.50	115	84.69	84.50	-114	260	-43.72%	大賣/鉅額交易
2024/11/08	5.9	89.50	5	89.00	88.90	0.9	250	0.36%
2024/11/07	9	90.09	28	90.23	90.30	-19	255	-7.42%
2024/11/06	6	87.25	2	87.15	87.20	4	256	1.56%
2024/11/05	2	87.10	4	86.98	86.80	-2	260	-0.77%
2024/11/04	14	86.99	14	86.86	86.50	0	269	0.00%
2024/11/01	1	86.40	19	86.56	87.20	-18	286	-6.29%
2024/10/30	0	0.00	7	85.93	85.90	-7	288	-2.43%
2024/10/29	0	0.00	28	85.72	86.00	-28	292	-9.59%
2024/10/28	3	87.33	6	87.08	87.00	-3	290	-1.03%
2024/10/25	0	0.00	6	88.50	88.30	-6	297	-2.02%
2024/10/24	1	88.90	11	88.72	88.70	-10	300	-3.33%
2024/10/23	19	88.97	5.2	88.82	88.50	13.8	302	4.58%
2024/10/22	9	89.79	0	0.00	89.60	9	305	2.95%
2024/10/21	17	89.59	5	89.38	89.50	12	316	3.79%
2024/10/18	4	88.48	12	88.22	88.10	-8	324	-2.46%
2024/10/17	9	88.88	34.1	88.50	88.40	-25.1	332	-7.55%
2024/10/16	1	88.60	148	87.93	88.20	-147	333	-44.14%	大賣/鉅額交易
2024/10/15	2	86.60	11	86.03	86.50	-9	324	-2.77%
2024/10/14	2	84.65	8	84.65	85.30	-6	324	-1.85%
2024/10/11	2	85.35	10	85.00	84.60	-8	325	-2.46%
2024/10/09	4	85.33	3	85.60	85.20	1	331	0.30%
2024/10/08	1	85.70	11	85.70	85.40	-10	336	-2.98%
2024/10/07	93	86.30	3	86.23	86.70	90	361	24.91%
2024/10/04	1	83.80	5	83.78	83.60	-4	364	-1.10%
2024/10/01	1	84.70	2	84.65	84.70	-1	374	-0.27%
2024/09/30	0	0.00	16.8	85.07	85.00	-16.8	383	-4.38%
2024/09/27	2	85.70	18	85.59	85.90	-16	394	-4.05%
2024/09/26	2	85.75	30	85.51	85.00	-28	413	-6.77%
2024/09/25	5	85.50	7	85.41	85.60	-2	426	-0.47%
2024/09/24	4	85.33	5	85.16	85.20	-1	430	-0.23%
2024/09/23	6	84.98	8	85.03	85.00	-2	432	-0.46%
2024/09/20	1	85.00	26	85.04	85.00	-25	437	-5.71%
2024/09/19	9	84.76	43	84.37	85.40	-34	441	-7.70%
2024/09/18	6	83.60	69	83.92	83.50	-63	443	-14.22%
2024/09/16	6	84.83	11	84.77	85.00	-5	458	-1.09%
2024/09/13	14	83.35	6	83.33	83.50	8	463	1.73%
2024/09/12	9	83.18	27	83.14	83.00	-18	471	-3.82%
2024/09/11	2	83.05	20.8	82.99	82.80	-18.8	475	-3.96%
2024/09/10	8	83.90	6	83.60	82.70	2	483	0.41%
2024/09/09	15	83.33	5	83.02	83.60	10	488	2.05%
2024/09/06	8	83.94	6	83.60	84.20	2	498	0.40%
2024/09/05	6	83.50	4	83.50	83.60	2	508	0.39%
2024/09/04	4	82.95	34	83.15	82.60	-30	551	-5.44%
2024/09/03	1	86.00	4	85.78	85.90	-3	571	-0.53%
2024/09/02	1	86.00	11	85.88	85.70	-10	601	-1.66%
2024/08/30	11	86.51	0	0.00	86.00	11	628	1.75%
2024/08/29	0	0.00	1	86.60	86.60	-1	653	-0.15%
2024/08/28	0	0.00	2	86.80	86.50	-2	708	-0.28%
2024/08/27	3	86.60	0	0.00	86.80	3	712	0.42%
2024/08/26	1	87.20	10	86.97	86.70	-9	719	-1.25%
2024/08/23	15	87.13	3	87.20	87.60	12	729	1.64%
2024/08/22	8	88.19	0	0.00	87.60	8	734	1.09%
2024/08/21	6	88.10	5	88.10	88.20	1	745	0.13%
2024/08/20	4	89.10	20	88.64	88.30	-16	749	-2.13%
2024/08/19	9	88.30	7	88.36	88.40	2	755	0.26%
2024/08/16	17	89.32	2	88.95	88.90	15	773	1.94%
2024/08/15	16.7	86.51	1	87.00	86.60	15.7	773	2.03%
2024/08/14	16	87.18	2	87.40	86.60	14	772	1.81%
2024/08/13	11.7	87.45	10	87.04	87.10	1.7	772	0.22%
2024/08/12	12	88.15	17	88.00	87.60	-5	775	-0.64%
2024/08/09	9.7	87.59	30	87.26	87.20	-20.3	777	-2.61%
2024/08/08	5	85.40	37	85.13	85.40	-32	778	-4.11%
2024/08/07	34.7	80.22	10	81.36	81.60	24.7	780	3.17%
2024/08/06	21	78.19	11	77.37	78.20	10	790	1.27%
2024/08/05	0	0.00	40	79.07	78.50	-40	813	-4.92%
2024/08/02	1	86.00	21	85.87	85.80	-20	797	-2.51%
2024/08/01	1	85.30	15	86.63	87.20	-14	800	-1.75%
2024/07/31	34	84.38	4	84.35	84.30	30	807	3.71%
2024/07/30	28	84.47	6	84.38	84.60	22	808	2.72%
2024/07/29	11	84.86	2	84.70	84.80	9	804	1.12%
2024/07/26	8	85.76	9	85.22	85.50	-1	803	-0.12%
2024/07/23	21	86.11	3	85.60	86.40	18	804	2.24%
2024/07/22	19	88.96	9	88.46	88.60	10	804	1.24%
2024/07/19	54	90.93	25	91.38	90.50	29	796	3.64%
2024/07/18	1	92.20	23	92.08	91.90	-22	802	-2.74%
2024/07/17	0	0.00	59	93.45	93.10	-59	795	-7.42%
2024/07/16	54	93.35	29	93.31	93.90	25	796	3.14%
2024/07/15	0	0.00	14	93.02	93.20	-14	800	-1.75%
2024/07/12	2	92.85	16	92.76	92.60	-14	802	-1.75%
2024/07/11	8	93.25	20	92.97	92.60	-12	806	-1.49%
2024/07/10	37	93.53	1	93.70	93.20	36	811	4.44%
2024/07/09	31	94.16	5	94.00	94.30	26	811	3.21%
2024/07/08	21	100.09	2	99.30	99.10	19	795	2.39%
2024/07/05	39	100.88	0	0.00	101.50	39	796	4.90%
2024/07/04	12	99.05	0	0.00	99.50	12	795	1.51%
2024/07/03	5	98.62	8	97.60	97.60	-3	804	-0.37%
2024/07/02	17	99.05	20	99.11	99.30	-3	798	-0.38%
2024/07/01	13	97.65	17	98.23	98.50	-4	790	-0.51%
2024/06/28	88	94.62	1	94.40	94.80	87	785	11.08%
2024/06/27	6	93.85	1	94.00	94.00	5	784	0.64%
2024/06/26	50	94.08	2	93.85	94.20	48	784	6.12%
2024/06/25	25	93.44	5	92.88	93.80	20	786	2.54%
2024/06/24	12	92.89	5	93.02	92.70	7	788	0.89%
2024/06/21	675	93.98	122	93.91	94.00	553	798	69.28%	大買/大賣/鉅額交易
2024/06/20	30.6	93.71	32	94.28	94.30	-1.4	784	-0.18%
2024/06/19	0	0.00	64	93.61	93.50	-64	794	-8.05%
2024/06/18	33	93.82	10	94.18	94.30	23	800	2.87%
2024/06/17	31	92.86	20	92.73	92.80	11	805	1.37%
2024/06/14	46	95.00	11	94.19	94.10	35	818	4.28%
2024/06/13	15	94.35	1	94.40	94.70	14	826	1.69%
2024/06/12	70	93.05	0	0.00	93.70	70	834	8.39%
2024/06/11	217	92.04	0	0.00	92.10	217	877	24.74%	大買/鉅額交易
2024/06/07	54	96.26	2	96.65	96.00	52	851	6.11%
2024/06/06	142	99.24	0	0.00	98.00	142	841	16.88%	大買/鉅額交易
2024/06/05	139	101.00	61	101.05	100.00	78	842	9.26%	大買/
2024/06/04	154	100.30	13	100.57	99.80	141	818	17.23%	大買/鉅額交易
2024/06/03	117	100.88	47	103.00	103.00	70	793	8.82%	大買/
2024/05/31	17	96.32	4	96.03	95.90	13	740	1.75%
2024/05/30	94	95.96	78	96.12	95.80	16	737	2.17%
2024/05/29	23	96.86	6	97.15	97.20	17	731	2.33%
2024/05/28	15	95.09	2	95.20	94.80	13	720	1.80%
2024/05/27	64	95.30	3	95.80	95.00	61	716	8.51%
2024/05/24	63	93.13	6	93.18	93.10	57	706	8.06%
2024/05/23	61	93.68	7	93.36	93.40	54	702	7.68%
2024/05/22	88	93.87	15	93.66	94.90	73	696	10.49%
2024/05/21	27	91.92	0	0.00	92.00	27	674	4.00%
2024/05/20	43	90.76	2	90.80	90.80	41	664	6.17%
2024/05/17	17	90.09	0	0.00	90.50	17	661	2.57%
2024/05/16	35	89.98	0	0.00	89.80	35	660	5.30%
2024/05/15	5	89.84	1	90.60	90.00	4	657	0.61%
2024/05/14	7	88.76	8	88.98	88.90	-1	650	-0.15%
2024/05/13	21	89.64	7	89.87	89.80	14	643	2.17%
2024/05/10	3	89.90	21	89.45	88.60	-18	632	-2.84%
2024/05/09	63	90.94	16	89.80	89.60	47	618	7.60%
2024/05/08	0	0.00	3	87.13	87.20	-3	586	-0.51%
2024/05/07	12	86.93	3	87.20	87.10	9	584	1.54%
2024/05/06	12	86.38	4	86.55	86.80	8	578	1.38%
2024/05/03	14	85.46	6	85.57	85.20	8	566	1.41%
2024/05/02	9	84.74	2	85.00	85.00	7	563	1.24%
2024/04/30	4	84.75	1	84.70	84.80	3	561	0.53%
2024/04/29	28	85.02	0	0.00	84.90	28	559	5.00%
2024/04/26	10	84.79	0	0.00	84.30	10	554	1.80%
2024/04/25	0	0.00	6	84.45	84.30	-6	550	-1.09%
2024/04/24	71	84.60	1	84.80	85.00	70	547	12.78%
2024/04/23	22	81.67	5	81.50	82.00	17	531	3.20%
2024/04/22	15	81.15	0	0.00	81.20	15	529	2.83%
2024/04/19	12	81.38	2	80.65	81.20	10	525	1.90%
2024/04/18	9	82.03	0	0.00	81.70	9	519	1.73%
2024/04/17	40	81.99	0	0.00	82.00	40	516	7.75%
2024/04/16	32	80.61	14	80.62	80.60	18	510	3.53%
2024/04/15	6	81.83	0	0.00	81.60	6	504	1.19%
2024/04/12	29	83.31	10	83.11	83.30	19	497	3.82%
2024/04/11	7	82.37	0	0.00	82.30	7	488	1.43%
2024/04/10	6	82.33	8	82.05	82.50	-2	482	-0.41%
2024/04/09	35	82.02	3	82.10	82.00	32	477	6.70%
2024/04/08	3	79.67	14	79.53	79.80	-11	479	-2.29%
2024/04/03	1	80.40	10	79.75	79.80	-9	474	-1.90%
2024/04/02	9	79.62	0	0.00	79.70	9	463	1.94%
2024/04/01	4	78.63	5	78.72	78.60	-1	453	-0.22%
2024/03/29	0	0.00	2	78.10	78.00	-2	449	-0.45%
2024/03/28	38	78.56	2	78.40	78.40	36	447	8.04%
2024/03/27	4	77.70	6	78.02	78.00	-2	443	-0.45%
2024/03/26	106	78.08	0	0.00	77.00	106	435	24.36%	大買/鉅額交易
2024/03/25	18	78.68	4	78.62	78.40	14	421	3.32%
2024/03/22	26	78.76	23	79.14	78.70	3	416	0.72%
2024/03/21	3	79.43	9	79.72	80.20	-6	403	-1.49%
2024/03/20	66	79.05	1	78.70	78.80	65	390	16.63%
2024/03/19	43	79.69	0	0.00	79.00	43	382	11.24%
2024/03/18	41	79.06	23	78.92	79.50	18	365	4.92%
2024/03/15	218	78.43	25	77.62	78.50	193	352	54.74%	大買/鉅額交易
2024/03/14	35	77.92	125	78.07	78.00	-90	337	-26.63%	大賣/
2024/03/13	57	75.34	36	75.64	76.80	21	284	7.38%
2024/03/12	89	75.13	11	75.07	75.10	78	266	29.32%
2024/03/11	115	74.21	8	72.00	74.50	107	252	42.44%	大買/鉅額交易
2024/03/08	1	70.60	5	69.64	69.60	-4	220	-1.81%
2024/03/07	2	71.30	0	0.00	71.00	2	216	0.92%
2024/03/06	24	71.40	0	0.00	71.50	24	214	11.17%
2024/03/05	18	70.62	0	0.00	70.50	18	211	8.52%
2024/03/04	5	70.52	0	0.00	70.40	5	209	2.39%
2024/02/29	6	71.43	0	0.00	71.30	6	205	2.92%
2024/02/27	13	71.37	1	71.10	71.20	12	203	5.88%
2024/02/26	6	70.93	0	0.00	70.90	6	203	2.95%
2024/02/23	7	71.43	0	0.00	71.10	7	200	3.49%
2024/02/22	1	71.00	0	0.00	71.00	1	198	0.50%
2024/02/21	24	71.26	0	0.00	70.90	24	196	12.19%
2024/02/19	5	70.50	0	0.00	70.90	5	193	2.59%
2024/02/16	28	70.36	0	0.00	70.30	28	191	14.64%
2024/02/15	15	69.69	2	69.40	69.50	13	187	6.92%
2024/02/05	0	0.00	7	69.29	69.20	-7	184	-3.79%
2024/02/02	9	69.08	15	68.67	69.30	-6	183	-3.27%
2024/02/01	2	67.95	0	0.00	67.80	2	182	1.10%
2024/01/31	1	67.60	0	0.00	67.90	1	182	0.55%
2024/01/26	1	67.90	2	68.00	68.00	-1	186	-0.54%
2024/01/25	4	68.00	0	0.00	68.10	4	201	1.99%
2024/01/24	0	0.00	7	68.86	68.60	-7	206	-3.39%
2024/01/23	0	0.00	8	68.39	68.50	-8	210	-3.80%
2024/01/19	0	0.00	3	67.37	67.40	-3	208	-1.44%
2024/01/18	2	67.00	12	66.74	66.90	-10	208	-4.80%
2024/01/17	2	67.40	19	67.23	67.00	-17	204	-8.30%
2024/01/16	1	67.70	9	67.59	67.50	-8	201	-3.97%
2024/01/15	1	68.20	4	67.95	68.00	-3	200	-1.50%
2024/01/12	6	68.37	5	68.30	67.70	1	200	0.50%
2024/01/11	0	0.00	18	68.48	68.50	-18	198	-9.07%
2024/01/10	0	0.00	9	68.59	68.60	-9	209	-4.31%
2024/01/09	3	69.47	22	69.46	69.00	-19	209	-9.08%
2024/01/08	0	0.00	3	70.70	70.70	-3	203	-1.47%
2024/01/05	1	71.00	0	0.00	70.60	1	205	0.49%
2024/01/04	0	0.00	8	71.26	71.00	-8	208	-3.83%
2024/01/03	3	71.63	24	71.80	71.90	-21	217	-9.67%
2024/01/02	28	72.12	3	71.87	72.50	25	213	11.71%
2023/12/29	1	69.80	0	0.00	69.80	1	194	0.51%
2023/12/22	0	0.00	7	69.43	70.20	-7	203	-3.44%
2023/12/21	0	0.00	9	68.94	68.90	-9	200	-4.48%
2023/12/20	3	68.40	3	68.50	69.50	0	204	0.00%
2023/12/18	0	0.00	6	69.82	69.90	-6	206	-2.91%
2023/12/14	26	70.13	0	0.00	70.30	26	207	12.55%
2023/12/13	22	69.48	0	0.00	70.30	22	204	10.75%
2023/12/12	16	68.96	0	0.00	69.00	16	200	7.97%
2023/12/11	10	69.02	0	0.00	69.40	10	200	4.98%
2023/12/08	5	67.86	0	0.00	67.80	5	195	2.55%
2023/12/07	3	68.30	0	0.00	68.30	3	197	1.52%
2023/12/06	16	68.65	0	0.00	68.80	16	200	7.99%
2023/12/05	18	68.11	0	0.00	68.00	18	198	9.05%
2023/12/04	16	68.03	0	0.00	68.00	16	201	7.94%
2023/12/01	10	67.51	0	0.00	67.90	10	204	4.89%
2023/11/30	15	67.30	0	0.00	67.30	15	204	7.35%
2023/11/29	22	67.22	0	0.00	67.20	22	207	10.60%
2023/11/28	50	67.06	6	67.02	67.30	44	213	20.62%
2023/11/27	24	66.65	0	0.00	66.50	24	218	10.99%
2023/11/24	20	67.05	0	0.00	66.90	20	222	9.01%
2023/11/23	24	66.91	0	0.00	67.20	24	223	10.73%
2023/11/22	9	66.24	0	0.00	66.40	9	223	4.03%
2023/11/21	17	65.82	0	0.00	66.00	17	223	7.59%
2023/11/20	9	65.22	0	0.00	65.30	9	223	4.02%
2023/11/17	9	65.07	0	0.00	64.80	9	224	4.01%
2023/11/16	4	65.10	0	0.00	64.90	4	224	1.78%
2023/11/15	13	64.62	0	0.00	64.90	13	224	5.80%
2023/11/13	5	63.98	10	64.06	64.20	-5	227	-2.20%
2023/11/10	0	0.00	4	64.13	64.10	-4	228	-1.75%
2023/11/09	1	64.10	11	64.33	64.20	-10	228	-4.37%
2023/11/08	1	63.40	20	63.33	63.40	-19	232	-8.16%
2023/11/07	1	63.30	3	63.33	63.10	-2	234	-0.85%
2023/11/06	0	0.00	3	63.50	63.40	-3	239	-1.25%
2023/11/03	3	63.17	33	62.67	63.10	-30	243	-12.31%
2023/11/02	8	61.81	13	62.60	61.30	-5	242	-2.06%
2023/11/01	4	62.65	18	62.53	62.50	-14	230	-6.07%
2023/10/31	4	63.93	14	63.16	63.00	-10	229	-4.35%
2023/10/30	1	64.40	3	64.50	64.40	-2	228	-0.88%
2023/10/26	1	65.00	0	0.00	65.00	1	232	0.43%
2023/10/25	30	65.62	6	65.45	65.60	24	235	10.18%
2023/10/24	0	0.00	7	64.69	65.00	-7	240	-2.91%
2023/10/23	0	0.00	6	64.90	64.90	-6	246	-2.43%
2023/10/20	0	0.00	1	64.70	64.70	-1	251	-0.40%
2023/10/19	10	65.25	1	64.90	65.00	9	257	3.49%
2023/10/18	315	64.45	106	64.72	64.40	209	261	79.86%	大買/大賣/鉅額交易
2023/10/17	7	67.34	31	67.27	67.40	-24	253	-9.47%
2023/10/16	98	67.31	3	67.33	67.40	95	273	34.76%
2023/10/13	22	67.32	9	67.26	67.00	13	293	4.42%
2023/10/12	89	67.25	9	67.48	67.70	80	303	26.40%
2023/10/11	87	67.27	1	66.10	67.70	86	305	28.11%
2023/10/05	1	65.60	0	0.00	65.80	1	302	0.33%
2023/10/04	5	65.22	0	0.00	65.50	5	304	1.64%
2023/10/03	0	0.00	4	65.55	65.40	-4	304	-1.32%
2023/10/02	4	65.55	0	0.00	65.60	4	308	1.30%
2023/09/28	1	65.90	0	0.00	65.60	1	309	0.32%
2023/09/27	0	0.00	1	65.50	65.90	-1	312	-0.32%
2023/09/26	1	65.80	0	0.00	65.60	1	316	0.32%
2023/09/25	3	65.93	3	66.60	66.90	0	318	0.00%
2023/09/21	0	0.00	2	65.60	66.20	-2	318	-0.63%
2023/09/20	1	67.00	0	0.00	66.40	1	317	0.31%
2023/09/19	2	67.25	0	0.00	67.60	2	316	0.63%
2023/09/18	1	67.00	1	67.10	67.10	0	315	0.00%
2023/09/15	0	0.00	3	67.23	67.00	-3	315	-0.95%
2023/09/14	2	67.10	2	67.05	66.80	0	316	0.00%
2023/09/13	0	0.00	1	66.50	66.50	-1	316	-0.32%
2023/09/12	0	0.00	5	66.92	66.50	-5	318	-1.57%
2023/09/11	1	66.60	1	67.20	67.70	0	318	0.00%
2023/09/08	7	67.34	0	0.00	67.30	7	318	2.20%
2023/09/07	5	67.76	0	0.00	67.30	5	328	1.52%
2023/09/06	0	0.00	4	67.95	67.90	-4	326	-1.22%
2023/09/05	1	67.50	0	0.00	67.60	1	324	0.31%
2023/09/04	5	67.46	2	67.55	67.60	3	324	0.93%
2023/09/01	2	67.40	3	67.10	68.30	-1	324	-0.31%
2023/08/31	2	66.65	0	0.00	67.30	2	321	0.62%
2023/08/30	8	66.00	28	65.71	66.30	-20	316	-6.32%
2023/08/29	0	0.00	25	64.80	65.30	-25	316	-7.91%
2023/08/28	1	65.10	2	65.25	65.30	-1	314	-0.32%
2023/08/25	8	65.35	1	65.20	65.70	7	313	2.23%
2023/08/24	4	64.90	0	0.00	65.10	4	312	1.28%
2023/08/21	0	0.00	3	64.40	64.60	-3	319	-0.94%
2023/08/14	1	63.60	5	63.92	64.00	-4	316	-1.26%
2023/08/11	0	0.00	7	65.03	65.20	-7	313	-2.23%
2023/08/10	1	64.80	1	64.80	64.80	0	313	0.00%
2023/08/09	0	0.00	10	65.58	65.60	-10	309	-3.23%
2023/08/08	0	0.00	1	66.10	65.90	-1	306	-0.33%
2023/08/07	0	0.00	6	65.98	66.00	-6	310	-1.93%
2023/08/04	0	0.00	7	66.21	66.00	-7	309	-2.26%
2023/08/02	0	0.00	3	66.80	66.60	-3	307	-0.98%
2023/08/01	0	0.00	1	67.10	67.40	-1	304	-0.33%
2023/07/31	0	0.00	1	67.10	67.30	-1	303	-0.33%
2023/07/28	4	67.75	0	0.00	68.00	4	301	1.33%
2023/07/27	5	68.18	1	68.20	68.40	4	299	1.34%
2023/07/25	0	0.00	5	66.52	68.30	-5	290	-1.72%
2023/07/24	0	0.00	2	66.60	66.90	-2	286	-0.70%
2023/07/21	6	66.78	28	66.78	66.60	-22	281	-7.81%
2023/07/20	0	0.00	7	67.70	67.60	-7	282	-2.48%
2023/07/19	1	67.30	10	67.08	67.40	-9	281	-3.20%
2023/07/18	1	71.70	6	71.77	71.80	-5	266	-1.88%
2023/07/17	1	72.60	0	0.00	72.30	1	247	0.40%
2023/07/14	4	72.70	0	0.00	72.50	4	239	1.67%
2023/07/13	6	72.52	0	0.00	72.50	6	236	2.53%
2023/07/12	9	71.70	8	71.93	72.00	1	232	0.43%
2023/07/11	8	71.50	33	71.39	71.30	-25	230	-10.87%
2023/07/10	0	0.00	11	71.28	71.20	-11	233	-4.72%
2023/07/07	1	72.10	8	71.74	71.50	-7	232	-3.01%
2023/07/06	3	72.60	18	72.45	72.40	-15	228	-6.56%
2023/07/05	2	73.50	11	73.24	73.20	-9	226	-3.97%
2023/07/04	4	73.20	6	73.98	73.90	-2	224	-0.89%
2023/07/03	4	72.73	34	72.69	72.70	-30	219	-13.66%
2023/06/30	7	72.69	0	0.00	72.80	7	219	3.19%
2023/06/29	3	72.47	1	72.30	72.50	2	223	0.89%
2023/06/28	0	0.00	2	72.15	72.50	-2	222	-0.90%
2023/06/27	1	72.10	7	72.00	71.60	-6	224	-2.68%
2023/06/26	0	0.00	1	72.10	72.20	-1	225	-0.44%
2023/06/21	1	72.10	0	0.00	72.40	1	230	0.43%
2023/06/20	2	72.05	16	71.96	72.10	-14	234	-5.97%
2023/06/19	0	0.00	6	72.37	72.30	-6	239	-2.51%
2023/06/13	2	73.60	0	0.00	73.20	2	255	0.78%
2023/06/12	0	0.00	3	71.70	71.90	-3	245	-1.22%
2023/06/09	0	0.00	3	71.60	71.60	-3	245	-1.22%
2023/06/07	1	71.20	1	71.70	71.20	0	250	0.00%
2023/06/06	0	0.00	3	71.30	71.20	-3	264	-1.13%
2023/06/05	0	0.00	4	72.28	72.00	-4	266	-1.50%
2023/06/01	0	0.00	6	71.40	71.60	-6	277	-2.16%
2023/05/31	2	71.65	6	71.62	71.50	-4	287	-1.39%
2023/05/30	0	0.00	9	71.38	71.30	-9	291	-3.09%
2023/05/29	4	71.80	0	0.00	71.30	4	294	1.36%
2023/05/26	1	71.50	0	0.00	71.70	1	294	0.34%
2023/05/25	4	70.98	3	70.97	70.60	1	292	0.34%
2023/05/24	0	0.00	5	71.06	71.00	-5	293	-1.70%
2023/05/23	2	71.35	0	0.00	71.40	2	296	0.67%
2023/05/22	1	71.20	0	0.00	71.20	1	307	0.33%
2023/05/19	3	70.97	0	0.00	70.80	3	308	0.97%
2023/05/18	3	71.10	0	0.00	70.90	3	311	0.96%
2023/05/12	0	0.00	14	68.92	69.20	-14	312	-4.49%
2023/05/11	0	0.00	23	69.34	69.20	-23	312	-7.35%
2023/05/10	0	0.00	6	70.13	70.20	-6	309	-1.94%
2023/05/09	0	0.00	4	70.18	70.10	-4	309	-1.29%
2023/05/08	0	0.00	4	71.18	71.20	-4	309	-1.29%
2023/05/05	0	0.00	16	71.07	71.00	-16	310	-5.15%
2023/05/04	0	0.00	20	70.75	70.90	-20	313	-6.37%
2023/05/03	0	0.00	28	70.98	70.80	-28	317	-8.81%
2023/05/02	0	0.00	11	71.01	71.30	-11	318	-3.45%
2023/04/28	0	0.00	8	70.70	70.70	-8	318	-2.51%
2023/04/27	0	0.00	17	70.35	70.40	-17	319	-5.32%
2023/04/26	0	0.00	43	69.50	70.40	-43	321	-13.37%
2023/04/25	0	0.00	24	69.73	69.60	-24	319	-7.50%
2023/04/24	1	70.60	11	70.42	70.60	-10	315	-3.17%
2023/04/21	0	0.00	49	70.83	70.60	-49	314	-15.57%
2023/04/20	0	0.00	44	71.64	71.30	-44	315	-13.97%
2023/04/19	0	0.00	40	72.27	72.00	-40	314	-12.72%
2023/04/18	0	0.00	16	72.69	72.50	-16	310	-5.15%
2023/04/17	0	0.00	5	72.90	72.90	-5	307	-1.63%
2023/04/14	0	0.00	3	73.23	73.00	-3	305	-0.98%
2023/04/12	0	0.00	5	72.92	73.00	-5	302	-1.65%
2023/04/11	4	73.30	0	0.00	73.30	4	301	1.32%
2023/04/07	0	0.00	6	73.10	73.00	-6	306	-1.96%
2023/03/31	0	0.00	1	73.40	73.30	-1	306	-0.33%
2023/03/30	5	73.16	7	73.51	74.00	-2	305	-0.66%
2023/03/29	0	0.00	6	72.60	72.50	-6	300	-2.00%
2023/03/28	0	0.00	15	72.87	72.50	-15	304	-4.93%
2023/03/27	19	73.37	0	0.00	73.50	19	303	6.26%
2023/03/24	32	72.91	0	0.00	72.80	32	303	10.56%
2023/03/23	9	72.50	3	72.53	72.70	6	298	2.01%
2023/03/22	8	72.58	105	72.32	72.60	-97	297	-32.59%	大賣/
2023/03/21	2	72.10	75	72.11	72.00	-73	296	-24.61%
2023/03/20	10	71.77	32	71.85	71.80	-22	297	-7.38%
2023/03/17	2	70.40	8	71.20	71.60	-6	321	-1.86%
2023/03/16	0	0.00	24	69.97	70.00	-24	318	-7.54%
2023/03/15	0	0.00	13	71.42	71.20	-13	317	-4.09%
2023/03/14	3	71.33	0	0.00	71.40	3	325	0.92%
2023/03/13	7	71.51	9	71.50	71.50	-2	328	-0.61%
2023/03/10	4	72.53	0	0.00	72.30	4	329	1.21%
2023/03/09	64	73.35	0	0.00	73.30	64	331	19.28%
2023/03/08	16	75.38	0	0.00	75.30	16	322	4.96%
2023/03/07	0	0.00	1	75.40	75.30	-1	322	-0.31%
2023/03/06	0	0.00	1	74.00	74.20	-1	314	-0.32%
2023/03/03	7	73.61	0	0.00	73.30	7	311	2.25%
2023/03/02	8	73.10	0	0.00	73.10	8	303	2.63%
2023/03/01	4	72.90	19	72.87	72.90	-15	300	-4.99%
2023/02/23	5	72.40	0	0.00	72.40	5	299	1.67%
2023/02/22	11	72.30	0	0.00	72.30	11	303	3.62%
2023/02/21	3	72.23	0	0.00	72.30	3	312	0.96%
2023/02/20	4	72.40	23	72.49	72.40	-19	314	-6.05%
2023/02/17	0	0.00	3	70.27	70.70	-3	310	-0.97%
2023/02/16	0	0.00	1	70.60	70.50	-1	316	-0.32%
2023/02/15	6	69.70	0	0.00	69.90	6	317	1.89%
2023/02/14	0	0.00	1	69.00	69.10	-1	317	-0.32%
2023/02/13	2	69.10	1	68.50	68.90	1	325	0.31%
2023/02/10	4	68.80	2	68.75	68.70	2	334	0.60%
2023/02/09	3	69.90	0	0.00	69.90	3	343	0.87%
2023/02/08	2	69.80	12	69.74	69.80	-10	347	-2.88%
2023/02/07	14	69.42	2	69.35	69.40	12	350	3.42%
2023/02/06	17	69.33	6	69.07	69.20	11	352	3.12%
2023/02/03	11	69.49	10	69.45	69.40	1	354	0.28%
2023/02/02	10	69.66	9	69.64	69.50	1	355	0.28%
2023/02/01	38	69.08	11	69.07	69.50	27	356	7.57%
2023/01/31	15	68.39	10	68.41	68.50	5	356	1.40%
2023/01/30	1	67.80	4	68.00	67.80	-3	360	-0.83%
2023/01/17	7	67.27	0	0.00	67.30	7	363	1.93%
2023/01/16	28	67.17	1	67.20	67.20	27	370	7.29%
2023/01/13	1	66.80	2	66.55	66.50	-1	378	-0.26%
2023/01/12	12	66.66	0	0.00	66.80	12	404	2.97%
2023/01/11	8	66.53	0	0.00	66.50	8	408	1.96%
2023/01/10	1	66.20	4	66.25	66.20	-3	413	-0.73%
2023/01/09	20	67.97	0	0.00	67.70	20	416	4.80%
2023/01/06	5	67.40	0	0.00	67.40	5	431	1.16%
2023/01/05	9	67.53	3	67.17	67.30	6	457	1.31%
2023/01/04	0	0.00	2	67.05	67.10	-2	470	-0.42%
2023/01/03	7	67.00	0	0.00	67.10	7	486	1.44%
2022/12/30	7	67.07	1	67.00	66.90	6	492	1.22%
2022/12/29	5	66.18	0	0.00	66.70	5	496	1.01%
2022/12/28	5	66.20	16.2	66.32	66.20	-11.2	501	-2.23%
2022/12/27	54	67.18	2	66.90	66.70	52	507	10.24%
2022/12/26	15	66.08	0	0.00	66.20	15	509	2.95%
2022/12/23	11	65.48	0	0.00	65.60	11	517	2.13%
2022/12/22	4	65.35	3	65.37	65.30	1	528	0.19%
2022/12/21	13	65.22	6	65.08	65.20	7	544	1.29%
2022/12/20	12	65.67	8	65.41	64.90	4	553	0.72%
2022/12/19	2	66.25	14	66.04	66.50	-12	567	-2.11%
2022/12/16	13	65.99	0	0.00	65.80	13	576	2.25%
2022/12/15	23	66.48	1	66.50	66.60	22	581	3.78%
2022/12/14	48	66.61	0	0.00	66.60	48	589	8.14%
2022/12/13	7	66.09	3	66.33	66.40	4	592	0.68%
2022/12/12	5	65.06	14	65.19	65.40	-9	599	-1.50%
2022/12/09	15	65.60	212	65.65	65.40	-197	619	-31.82%	大賣/鉅額交易
2022/12/08	3	69.57	4.6	68.98	69.50	-1.6	598	-0.27%
2022/12/07	9	69.11	1	69.20	68.80	8	619	1.29%
2022/12/06	9	70.20	0	0.00	69.40	9	648	1.39%
2022/12/05	9	70.93	2	70.80	70.60	7	674	1.04%
2022/12/02	54	70.82	0	0.00	70.80	54	685	7.87%
2022/12/01	2	70.45	0	0.00	70.50	2	710	0.28%
2022/11/30	7	69.33	12	69.42	69.50	-5	729	-0.69%
2022/11/29	22	68.65	5	68.58	69.30	17	738	2.30%
2022/11/28	1	68.20	0	0.00	68.10	1	747	0.13%
2022/11/25	13	68.85	1	68.40	68.10	12	765	1.57%
2022/11/24	11	68.55	0	0.00	68.50	11	777	1.42%
2022/11/23	3	68.33	0	0.00	67.80	3	783	0.38%
2022/11/22	14	68.06	2	67.80	67.80	12	797	1.51%
2022/11/21	9	68.38	1	68.20	68.00	8	814	0.98%
2022/11/18	1	68.50	4	69.35	68.50	-3	836	-0.36%
2022/11/17	10	69.15	3	69.40	69.30	7	866	0.81%
2022/11/16	3	68.37	0	0.00	68.00	3	869	0.35%
2022/11/15	23	68.15	2	68.25	68.50	21	889	2.36%
2022/11/14	11	68.65	4	68.60	68.70	7	920	0.76%
2022/11/11	19	67.75	4	67.85	67.60	15	929	1.61%
2022/11/09	15.8	67.35	9	67.23	67.00	6.8	988	0.69%
2022/11/08	1	67.70	13	67.46	67.40	-12	1,001	-1.20%
2022/11/07	3	66.90	8	66.93	66.90	-5	1,043	-0.48%
2022/11/04	3	64.73	22	64.85	65.30	-19	1,112	-1.71%
2022/11/03	8	64.60	2	64.05	65.20	6	1,143	0.52%
2022/11/02	0	0.00	9	64.36	64.10	-9	1,198	-0.75%
2022/11/01	0	0.00	7	64.03	64.30	-7	1,360	-0.51%
2022/10/31	38	63.35	0	0.00	63.40	38	1,557	2.44%
2022/10/28	3.2	62.14	7	62.24	62.00	-3.8	1,719	-0.22%
2022/10/27	8	63.06	13	62.67	63.10	-5	1,767	-0.28%
2022/10/26	0	0.00	13	61.93	61.80	-13	1,799	-0.72%
2022/10/25	12	61.93	8	61.96	61.90	4	1,845	0.22%
2022/10/24	30	61.93	0	0.00	61.60	30	1,876	1.60%
2022/10/21	42	61.98	0	0.00	61.60	42	1,891	2.22%
2022/10/20	127	61.29	0	0.00	61.20	127	1,908	6.66%	大買/鉅額交易
2022/10/19	6	63.10	20	63.87	63.10	-14	1,923	-0.73%
2022/10/18	57	64.11	22.2	64.03	63.80	34.8	1,943	1.79%
2022/10/17	55	63.25	24	62.78	63.70	31	1,962	1.58%
2022/10/14	78	63.74	6	63.80	63.40	72	1,970	3.65%
2022/10/13	36	62.71	80	62.42	62.30	-44	2,006	-2.19%
2022/10/12	86	65.14	4	65.50	65.20	82	2,018	4.06%
2022/10/11	7	66.14	19	65.58	65.60	-12	2,075	-0.58%
2022/10/07	10	68.30	3	68.23	68.30	7	2,091	0.33%
2022/10/06	10	68.44	3	68.90	68.90	7	2,113	0.33%
2022/10/05	22	69.31	3	69.47	68.70	19	2,129	0.89%
2022/10/04	14	69.01	1	68.30	69.50	13	2,152	0.60%
2022/10/03	8	68.33	1	68.40	68.30	7	2,180	0.32%
2022/09/30	1	68.60	33	67.69	68.90	-32	2,236	-1.43%
2022/09/29	4	68.65	0	0.00	68.30	4	2,279	0.18%
2022/09/28	41	67.62	65	68.38	67.10	-24	2,314	-1.04%
2022/09/27	2	68.70	40	69.24	70.30	-38	2,405	-1.58%
2022/09/26	85	69.05	38	68.99	68.60	47	2,539	1.85%
2022/09/23	1	71.00	32	71.73	70.70	-31	2,672	-1.16%
2022/09/22	10	71.41	15	72.45	72.50	-5	2,891	-0.17%
2022/09/21	1	72.20	50	72.70	72.10	-49	3,048	-1.61%
2022/09/20	0	0.00	82	73.32	73.30	-82	3,085	-2.66%
2022/09/19	12	72.86	25	73.00	72.90	-13	3,091	-0.42%
2022/09/16	81	74.11	7	74.07	73.80	74	3,089	2.40%
2022/09/15	0	0.00	38	75.87	75.40	-38	3,071	-1.24%
2022/09/14	39	75.36	14	75.42	76.00	25	3,066	0.82%
2022/09/13	90	76.23	3	76.17	76.40	87	3,048	2.85%
2022/09/12	55	77.30	6	77.37	77.20	49	3,029	1.62%
2022/09/08	0	0.00	40	78.23	78.30	-40	3,006	-1.33%
2022/09/07	136	78.35	29	79.24	78.10	107	3,012	3.55%	大買/鉅額交易
2022/09/06	109	80.34	32	80.54	80.30	77	3,004	2.56%	大買/
2022/09/05	5	82.60	51	82.97	82.20	-46	3,033	-1.52%
2022/09/02	2	84.50	14	84.39	84.10	-12	3,073	-0.39%
2022/09/01	1	84.80	0	0.00	84.80	1	3,087	0.03%
2022/08/31	1	84.50	0	0.00	85.20	1	3,115	0.03%
2022/08/30	7	83.73	2	83.00	83.80	5	3,112	0.16%
2022/08/29	10	82.35	13	82.68	82.30	-3	3,110	-0.10%
2022/08/26	13	84.48	7	84.03	84.00	6	3,104	0.19%
2022/08/25	13	85.15	9	84.99	85.10	4	3,084	0.13%
2022/08/24	18	84.37	24	84.48	84.00	-6	3,064	-0.20%
2022/08/23	15	83.05	26	82.46	82.70	-11	3,034	-0.36%
2022/08/22	0	0.00	29	82.99	82.70	-29	3,026	-0.96%
2022/08/19	1	84.90	34	85.23	84.40	-33	3,003	-1.10%
2022/08/18	0	0.00	34	84.40	85.30	-34	2,966	-1.15%
2022/08/17	0	0.00	98	84.52	84.40	-98	2,950	-3.32%
2022/08/16	0	0.00	274	84.92	85.00	-274	2,928	-9.36%	大賣/鉅額交易
2022/08/15	1	83.20	262	83.58	83.70	-261	2,885	-9.04%	大賣/鉅額交易
2022/08/12	23	83.30	175	84.33	83.10	-152	2,863	-5.31%	大賣/鉅額交易
2022/08/11	2	85.90	151	85.30	85.10	-149	2,812	-5.30%	大賣/鉅額交易
2022/08/10	0	0.00	210	87.42	86.80	-210	2,731	-7.69%	大賣/鉅額交易
2022/08/09	2	87.50	206	87.14	87.50	-204	2,696	-7.56%	大賣/鉅額交易
2022/08/08	221	91.20	469	88.24	87.60	-248	2,643	-9.38%	大買/大賣/鉅額交易
2022/08/05	246	97.15	65	96.55	97.30	181	2,482	7.29%	大買/鉅額交易
2022/08/04	477	93.61	20	93.77	95.50	457	2,284	20.00%	大買/鉅額交易
2022/08/03	74	89.93	10	89.15	88.80	64	2,119	3.02%
2022/08/02	5	89.20	27	89.55	89.10	-22	2,069	-1.06%
2022/08/01	50	90.13	41	90.18	90.20	9	2,035	0.44%
2022/07/29	52	88.45	28	89.04	89.80	24	1,985	1.21%
2022/07/28	6	85.92	30	86.34	86.60	-24	1,957	-1.23%
2022/07/27	36	83.23	3	85.60	85.60	33	1,937	1.70%
2022/07/26	141	83.05	6	85.62	82.00	135	1,909	7.07%	大買/鉅額交易
2022/07/25	47	86.02	0	0.00	86.80	47	1,868	2.52%
2022/07/22	30	87.24	3	87.30	86.80	27	1,842	1.47%
2022/07/21	3	87.77	33	87.56	88.30	-30	1,822	-1.65%
2022/07/20	16	88.91	26	88.82	87.60	-10	1,805	-0.55%
2022/07/19	10	91.90	33	92.23	92.50	-23	1,757	-1.31%
2022/07/18	99	92.87	15	93.10	92.70	84	1,719	4.89%
2022/07/15	12	89.49	8	90.53	89.00	4	1,652	0.24%
2022/07/14	23	88.31	5	87.26	88.70	18	1,622	1.11%
2022/07/13	72	89.00	0	0.00	88.10	72	1,595	4.51%
2022/07/12	56	88.05	6	88.03	87.90	50	1,578	3.17%
2022/07/11	27	91.09	9	91.32	90.50	18	1,551	1.16%
2022/07/08	10	91.52	56	92.49	90.80	-46	1,525	-3.02%
2022/07/07	268	90.78	62	90.92	92.30	206	1,498	13.75%	大買/鉅額交易
2022/07/06	73	90.18	57	91.18	90.00	16	1,455	1.10%
2022/07/05	186	90.32	273	91.87	92.90	-87	1,413	-6.15%	大買/大賣/
2022/07/04	133	91.71	353	90.87	90.40	-220	1,311	-16.78%	大買/大賣/鉅額交易
2022/07/01	184	88.49	155	92.44	88.90	29	1,167	2.48%	大買/大賣/
2022/06/30	176	92.61	142	96.01	91.90	34	1,015	3.35%	大買/大賣/
2022/06/29	128	90.78	4	92.30	93.40	124	786	15.77%	大買/鉅額交易
2022/06/28	20	85.17	28	83.84	85.50	-8	622	-1.29%
2022/06/27	0	0.00	58	82.38	82.60	-58	575	-10.08%
2022/06/24	2	79.85	2	81.55	81.10	0	563	0.00%
2022/06/23	1	78.80	0	0.00	78.70	1	552	0.18%
2022/06/22	2	78.70	0	0.00	78.10	2	544	0.37%
2022/06/21	7	79.39	0	0.00	79.50	7	537	1.30%
2022/06/20	5	79.50	7	80.16	78.10	-2	531	-0.38%
2022/06/17	16	80.09	3	79.90	81.50	13	516	2.51%
2022/06/16	31	80.79	0	0.00	80.50	31	505	6.14%
2022/06/15	16	83.23	16	85.26	82.80	0	484	0.00%
2022/06/14	82	83.14	8	83.60	85.50	74	463	15.96%
2022/06/13	62	85.66	15	85.83	86.10	47	411	11.43%
2022/06/10	70	83.52	0	0.00	85.20	70	356	19.64%
2022/06/09	15	81.87	5	83.90	82.80	10	334	2.99%
2022/06/08	5	79.40	0	0.00	79.50	5	287	1.74%
2022/06/07	21	78.26	0	0.00	77.70	21	275	7.62%
2022/06/06	7	78.23	2	78.20	78.10	5	269	1.86%
2022/06/02	6	77.68	0	0.00	77.60	6	263	2.27%
2022/06/01	8	77.50	0	0.00	77.30	8	267	2.99%
2022/05/31	6	78.33	1	78.00	78.00	5	263	1.90%
2022/05/30	8	77.48	0	0.00	77.40	8	257	3.11%
2022/05/27	1	76.00	0	0.00	76.30	1	253	0.39%
2022/05/26	1	75.40	0	0.00	74.80	1	251	0.40%
2022/05/20	4	76.33	0	0.00	76.50	4	254	1.57%
2022/05/18	4	76.95	1	76.70	76.80	3	257	1.16%
2022/05/17	7	76.70	0	0.00	77.10	7	258	2.71%
2022/05/16	3	75.53	0	0.00	76.60	3	256	1.17%
2022/05/13	1	73.60	1	73.10	74.60	0	252	0.00%
2022/05/12	0	0.00	1	72.30	72.40	-1	251	-0.40%
2022/05/11	1	74.60	0	0.00	74.40	1	254	0.39%
2022/05/10	1	73.50	1	74.20	74.40	0	255	0.00%
2022/05/09	6	74.38	1	74.80	74.20	5	253	1.97%
2022/05/06	0	0.00	3	73.83	74.00	-3	252	-1.19%
2022/05/04	1	73.40	2	75.25	75.30	-1	246	-0.40%
2022/04/29	3	73.70	0	0.00	73.20	3	255	1.18%
2022/04/28	7	73.13	1	73.20	73.00	6	257	2.33%
2022/04/27	1	72.40	0	0.00	73.00	1	257	0.39%
2022/04/26	2	74.45	2	74.40	74.40	0	257	0.00%
2022/04/25	2	74.90	2	74.60	74.50	0	257	0.00%
2022/04/22	8	77.78	0	0.00	77.80	8	254	3.14%
2022/04/21	16	78.58	19	78.42	78.10	-3	256	-1.17%
2022/04/20	11	77.48	0	0.00	77.80	11	262	4.19%
2022/04/19	1	77.00	0	0.00	77.00	1	266	0.38%
2022/04/18	0	0.00	3	76.43	76.10	-3	300	-1.00%
2022/04/15	0	0.00	2	77.65	78.00	-2	301	-0.66%
2022/04/14	0	0.00	3	78.83	79.10	-3	311	-0.96%
2022/04/13	0	0.00	18	79.51	78.10	-18	310	-5.80%
2022/04/11	2	76.00	1	75.10	75.10	1	296	0.34%
2022/04/01	0	0.00	2	72.90	73.20	-2	308	-0.65%
2022/03/29	1	72.50	0	0.00	72.40	1	331	0.30%
2022/03/25	1	72.90	2	72.50	72.80	-1	341	-0.29%
2022/03/24	5	73.68	1	73.40	73.60	4	355	1.13%
2022/03/23	3	73.87	1	73.60	73.80	2	369	0.54%
2022/03/22	2	73.85	19	73.73	73.60	-17	405	-4.19%
2022/03/18	73	74.71	0	0.00	74.90	73	545	13.38%
2022/03/16	0	0.00	1	72.60	72.60	-1	577	-0.17%
2022/03/15	0	0.00	3	72.47	73.20	-3	590	-0.51%
2022/03/08	5	70.48	2	71.40	70.20	3	593	0.51%
2022/03/07	8	72.11	0	0.00	72.00	8	592	1.35%
2022/03/03	1	74.10	0	0.00	73.80	1	616	0.16%
2022/03/01	2	74.00	0	0.00	74.00	2	619	0.32%
2022/02/25	0	0.00	2	73.65	73.70	-2	619	-0.32%
2022/02/24	0	0.00	5	74.26	73.60	-5	622	-0.80%
2022/02/23	0	0.00	1	76.00	76.00	-1	620	-0.16%
2022/02/22	0	0.00	3	75.50	76.00	-3	626	-0.48%
2022/02/21	3	76.13	0	0.00	76.80	3	631	0.48%
2022/02/18	5	76.36	0	0.00	76.20	5	636	0.79%
2022/02/16	0	0.00	1	76.10	76.10	-1	651	-0.15%
2022/02/15	0	0.00	8	75.93	75.60	-8	659	-1.21%
2022/02/11	0	0.00	3	77.17	77.20	-3	660	-0.45%
2022/02/10	0	0.00	1	76.60	76.60	-1	667	-0.15%
2022/02/08	3	74.57	0	0.00	75.00	3	675	0.44%
2022/02/07	3	74.27	0	0.00	74.20	3	680	0.44%
2022/01/20	0	0.00	2	77.60	77.80	-2	679	-0.29%
2022/01/19	35	77.15	1	78.20	78.20	34	681	4.99%
2022/01/17	0	0.00	2	77.85	77.60	-2	681	-0.29%
2022/01/14	59	76.36	0	0.00	76.60	59	685	8.61%
2022/01/13	0	0.00	4	77.00	76.50	-4	706	-0.57%
2022/01/12	0	0.00	19	77.39	77.60	-19	704	-2.70%
2022/01/11	0	0.00	21	79.14	77.00	-21	701	-3.00%
2022/01/07	0	0.00	5	82.32	82.70	-5	668	-0.75%
2022/01/06	0	0.00	1	82.80	83.00	-1	663	-0.15%
2022/01/03	0	0.00	5	80.64	80.90	-5	636	-0.79%
2021/12/29	1	79.60	0	0.00	79.60	1	625	0.16%
2021/12/28	0	0.00	1	80.70	79.70	-1	620	-0.16%
2021/12/27	1	81.70	0	0.00	81.90	1	612	0.16%
2021/12/24	3	80.30	0	0.00	81.30	3	605	0.50%
2021/12/23	8	79.31	1	79.20	79.20	7	596	1.17%
2021/12/21	5	79.62	4	79.23	79.40	1	587	0.17%
2021/12/20	8	79.14	0	0.00	78.80	8	582	1.37%
2021/12/17	8	81.21	0	0.00	81.00	8	568	1.41%
2021/12/16	5	82.22	0	0.00	83.00	5	554	0.90%
2021/12/15	6	82.32	30	81.43	81.80	-24	518	-4.63%
2021/12/14	3	77.97	2	78.50	78.30	1	421	0.24%
2021/12/13	9	76.71	2	77.15	75.90	7	376	1.86%
2021/12/10	50	74.42	0	0.00	74.30	50	348	14.35%
2021/12/09	11	73.79	0	0.00	73.40	11	340	3.23%
2021/12/08	6	72.17	16	72.13	72.30	-10	326	-3.06%
2021/12/07	6	72.23	0	0.00	72.00	6	323	1.85%
2021/12/06	2	71.50	0	0.00	71.50	2	320	0.62%
2021/12/03	1	71.50	0	0.00	71.60	1	320	0.31%
2021/12/02	9	70.86	0	0.00	70.70	9	321	2.80%
2021/12/01	23	71.14	0	0.00	71.20	23	319	7.20%
2021/11/30	114	71.24	123.1	72.18	72.20	-9.1	316	-2.86%	大買/大賣/
2021/11/29	6	69.62	3	69.23	70.00	3	292	1.03%
2021/11/26	5	69.84	5	69.76	69.60	0	289	0.00%
2021/11/25	7	70.66	5	70.64	70.60	2	290	0.69%
2021/11/24	1	71.10	7	70.33	70.90	-6	291	-2.06%
2021/11/23	2	70.55	2	70.40	70.20	0	294	0.00%
2021/11/22	2	69.75	4	69.68	70.60	-2	290	-0.69%
2021/11/19	8	69.61	8	69.76	69.40	0	287	0.00%
2021/11/18	0	0.00	4	70.05	69.80	-4	282	-1.42%
2021/11/17	5	70.92	32	70.79	70.60	-27	275	-9.82%
2021/11/16	0	0.00	34	71.34	71.50	-34	267	-12.72%
2021/11/15	3	72.10	47	72.15	71.50	-44	258	-17.01%
2021/11/12	0	0.00	36	72.80	72.50	-36	250	-14.37%
2021/11/11	0	0.00	1	73.20	72.40	-1	243	-0.41%
2021/10/29	1	73.10	0	0.00	72.90	1	205	0.49%
2021/10/20	0	0.00	1	68.60	68.40	-1	166	-0.60%
2021/10/13	1	67.40	0	0.00	67.60	1	165	0.60%
2021/10/12	0	0.00	4	66.05	66.20	-4	158	-2.52%
2021/10/08	1.4	65.33	2.5	64.98	65.70	-1.2	153	-0.76%
2021/10/07	6	65.48	2	65.40	65.70	4	154	2.58%
2021/10/06	0	0.00	7	64.79	64.70	-7	162	-4.32%
2021/10/01	0	0.00	3	64.87	64.70	-3	175	-1.71%
2021/09/30	1	65.70	1	65.70	65.80	0	180	0.00%
2021/09/29	13	64.80	1	64.70	64.40	12	191	6.25%
2021/09/28	0	0.00	1	65.20	65.20	-1	205	-0.49%
2021/09/22	0	0.00	2	64.70	64.50	-2	217	-0.92%
2021/09/17	3	65.43	0	0.00	65.40	3	223	1.34%
2021/09/08	0	0.00	1	64.00	63.50	-1	230	-0.43%
2021/09/07	0	0.00	3	64.50	64.10	-3	229	-1.30%
2021/09/06	1	65.20	0	0.00	65.20	1	228	0.44%
2021/09/03	7	66.37	0	0.00	66.40	7	227	3.07%
2021/09/02	1	65.70	1	66.10	66.00	0	227	0.00%
2021/09/01	18	65.01	8.1	65.08	65.50	9.9	227	4.38%
2021/08/31	0	0.00	237.9	64.18	64.10	-237.9	224	-105.89%	大賣/鉅額交易
2021/08/26	0	0.00	3	63.33	63.50	-3	213	-1.40%
2021/08/25	0	0.00	1	64.00	63.80	-1	214	-0.47%
2021/08/20	0	0.00	1	61.70	61.80	-1	219	-0.46%
2021/08/19	1	61.50	2	61.70	61.50	-1	221	-0.45%
2021/08/18	0	0.00	2	61.70	63.00	-2	221	-0.90%
2021/08/17	2	62.25	2	62.50	62.00	0	224	0.00%
2021/08/13	0	0.00	3	63.33	63.10	-3	223	-1.34%
2021/08/12	0	0.00	2	63.80	63.60	-2	224	-0.89%
2021/08/11	5	64.10	2	63.75	64.00	3	225	1.33%
2021/08/10	19	64.19	1	64.50	63.90	18	229	7.83%
2021/08/09	35	64.85	1	64.90	64.90	34	236	14.39%
2021/08/06	2	65.45	1	65.20	65.30	1	237	0.42%
2021/08/05	1	65.60	1	65.70	65.50	0	242	0.00%
2021/08/04	8	64.60	1	64.80	64.30	7	254	2.75%
2021/08/03	0	0.00	2	65.20	65.30	-2	259	-0.77%
2021/08/02	6	65.43	0	0.00	65.60	6	261	2.30%
2021/07/30	0	0.00	1	65.80	65.90	-1	260	-0.38%
2021/07/29	1	65.70	0	0.00	65.70	1	264	0.38%
2021/07/27	0	0.00	6	66.62	66.30	-6	268	-2.23%
2021/07/26	0	0.00	1	67.40	67.40	-1	272	-0.37%
2021/07/23	0	0.00	12	67.62	67.60	-12	276	-4.34%
2021/07/20	1	70.10	0	0.00	70.00	1	269	0.37%
2021/07/14	4	70.48	0	0.00	70.40	4	275	1.45%
2021/07/12	1	71.20	0	0.00	71.00	1	271	0.37%
2021/07/06	0	0.00	1	69.90	70.60	-1	272	-0.37%
2021/07/05	0	0.00	8	69.18	69.20	-8	269	-2.97%
2021/07/02	9	67.61	0	0.00	67.70	9	257	3.50%
2021/06/23	11	64.55	0	0.00	64.50	11	261	4.20%
2021/06/21	0	0.00	2	64.40	64.50	-2	272	-0.73%
2021/06/18	2	64.90	0	0.00	64.90	2	283	0.70%
2021/06/15	0	0.00	1	64.50	64.40	-1	319	-0.31%
2021/06/10	2	64.20	0	0.00	64.40	2	327	0.61%
2021/06/08	0	0.00	1	64.50	64.50	-1	330	-0.30%
2021/06/07	0	0.00	1	64.20	64.90	-1	335	-0.30%
2021/06/04	0	0.00	1	64.00	64.20	-1	337	-0.30%
2021/06/03	0	0.00	1	64.60	64.60	-1	341	-0.29%
2021/06/01	0	0.00	1	63.80	63.90	-1	346	-0.29%
2021/05/28	2	62.40	2	63.20	62.40	0	349	0.00%
2021/05/27	3	61.00	56	61.05	61.00	-53	350	-15.14%
2021/05/26	0	0.00	1	61.80	61.90	-1	350	-0.28%
2021/05/25	1	61.20	5	61.82	61.90	-4	353	-1.13%
2021/05/24	0	0.00	25	61.25	61.20	-25	354	-7.06%
2021/05/21	3	61.07	5	61.14	61.50	-2	358	-0.56%
2021/05/20	1	61.00	1	60.90	60.90	0	361	0.00%
2021/05/19	1	60.60	9	60.57	60.70	-8	362	-2.21%
2021/05/18	2	60.60	3	60.33	60.60	-1	364	-0.27%
2021/05/17	0	0.00	2	60.35	59.70	-2	359	-0.56%
2021/05/14	0	0.00	2	61.90	61.80	-2	356	-0.56%
2021/05/13	0	0.00	2	60.40	61.00	-2	354	-0.56%
2021/05/12	5	62.32	35	61.93	61.50	-30	349	-8.57%
2021/05/11	0	0.00	45	63.80	63.40	-45	338	-13.30%
2021/05/10	0	0.00	7	64.93	65.30	-7	332	-2.10%
2021/05/07	1	65.00	8	65.23	65.30	-7	333	-2.10%
2021/05/06	0	0.00	23	64.71	64.60	-23	333	-6.89%
2021/05/05	1	64.70	1	64.70	64.60	0	332	0.00%
2021/05/04	4	64.60	35	65.23	64.60	-31	331	-9.36%
2021/05/03	2	66.70	0	0.00	66.40	2	325	0.62%
2021/04/29	0	0.00	1	67.60	67.30	-1	321	-0.31%
2021/04/28	10	67.83	0	0.00	68.20	10	319	3.13%
2021/04/27	6	67.87	0	0.00	67.80	6	319	1.88%
2021/04/26	15	68.09	0	0.00	68.20	15	318	4.72%
2021/04/23	6	66.97	6	67.03	67.00	0	314	0.00%
2021/04/22	0	0.00	4	68.25	67.20	-4	312	-1.28%
2021/04/21	12	68.38	6	68.32	68.50	6	307	1.95%
2021/04/20	13	68.01	4	68.13	68.40	9	307	2.93%
2021/04/19	1	67.60	3	67.30	67.70	-2	305	-0.65%
2021/04/16	0	0.00	4	67.33	67.40	-4	305	-1.31%
2021/04/15	1	67.60	4	67.38	67.30	-3	304	-0.99%
2021/04/14	0	0.00	9	67.37	67.30	-9	303	-2.96%
2021/04/13	3	69.03	0	0.00	68.00	3	301	0.99%
2021/04/12	2	68.75	3	69.07	68.90	-1	298	-0.34%
2021/04/09	7	67.93	0	0.00	68.30	7	298	2.34%
2021/04/07	6	66.02	46	65.91	66.00	-40	290	-13.75%
2021/04/06	9	66.44	3	67.07	66.30	6	287	2.09%
2021/04/01	7	67.26	2	67.20	67.20	5	283	1.76%
2021/03/31	1	67.40	0	0.00	67.10	1	282	0.35%
2021/03/30	0	0.00	3	66.80	67.20	-3	283	-1.06%
2021/03/26	11	66.36	2	66.55	66.30	9	284	3.17%
2021/03/25	12	66.41	52	66.43	66.10	-40	280	-14.26%
2021/03/24	17	66.04	27	66.00	66.00	-10	275	-3.63%
2021/03/23	0	0.00	18	65.67	65.30	-18	270	-6.65%
2021/03/22	0	0.00	6	65.78	66.50	-6	260	-2.31%
2021/03/19	0	0.00	82	64.88	65.20	-82	245	-33.35%
2021/03/17	0	0.00	4	63.20	63.10	-4	228	-1.75%
2021/03/16	2	62.40	0	0.00	62.40	2	224	0.89%
2021/03/15	2	62.25	0	0.00	62.10	2	226	0.88%
2021/03/12	0	0.00	27	61.84	61.90	-27	226	-11.93%
2021/03/11	18	61.65	7	61.71	61.70	11	226	4.87%
2021/03/09	0	0.00	2	61.50	61.80	-2	222	-0.90%
2021/03/08	0	0.00	2	61.70	61.70	-2	219	-0.91%
2021/03/05	0	0.00	1	61.00	61.20	-1	215	-0.46%
2021/03/04	0	0.00	7	61.10	61.00	-7	216	-3.24%
2021/03/03	2	61.20	15	61.15	61.30	-13	214	-6.05%
2021/03/02	0	0.00	1	61.30	60.90	-1	211	-0.47%
2021/02/26	0	0.00	3	60.90	60.90	-3	209	-1.44%
2021/02/24	2	61.60	10	61.59	61.30	-8	205	-3.90%
2021/02/23	6	61.78	2	61.50	61.90	4	201	1.99%
2021/02/22	0	0.00	2	60.75	60.80	-2	199	-1.00%
2021/02/18	2	59.90	12	59.92	60.00	-10	195	-5.13%
2021/02/17	0	0.00	5	59.98	60.00	-5	193	-2.59%
2021/02/05	3	59.40	5	59.78	60.00	-2	192	-1.04%
2021/02/04	0	0.00	2	59.40	59.40	-2	192	-1.04%
2021/02/03	0	0.00	3	59.20	59.60	-3	194	-1.54%
2021/02/02	0	0.00	1	59.30	59.30	-1	198	-0.50%
2021/02/01	0	0.00	3	58.87	59.20	-3	199	-1.50%
2021/01/29	0	0.00	7	59.51	59.20	-7	200	-3.49%
2021/01/28	0	0.00	1	59.70	59.80	-1	200	-0.50%
2021/01/27	0	0.00	4	60.00	59.90	-4	201	-1.98%
2021/01/26	0	0.00	3	59.87	59.60	-3	200	-1.49%
2021/01/25	2	60.00	0	0.00	60.00	2	201	0.99%
2021/01/21	0	0.00	3	59.97	59.90	-3	198	-1.51%
2021/01/20	0	0.00	4	60.18	60.00	-4	195	-2.05%
2021/01/15	3	60.77	0	0.00	60.60	3	192	1.56%
2021/01/14	1	60.90	0	0.00	61.00	1	193	0.52%
2021/01/13	0	0.00	4	60.78	60.90	-4	194	-2.06%
2021/01/08	3	61.63	0	0.00	61.60	3	193	1.55%
2021/01/05	1	62.70	0	0.00	62.70	1	190	0.52%
2021/01/04	16	63.48	0	0.00	63.40	16	190	8.41%
2020/12/31	13	62.11	0	0.00	62.50	13	184	7.06%
2020/12/29	1	61.20	0	0.00	61.30	1	181	0.55%
2020/12/28	3	61.07	0	0.00	61.20	3	179	1.67%
2020/12/25	3	61.60	1	61.40	61.20	2	176	1.13%
2020/12/24	0	0.00	5	60.64	60.60	-5	174	-2.87%
2020/12/23	7	60.83	4	60.80	60.60	3	170	1.76%
2020/12/22	1	61.40	4	61.13	60.80	-3	167	-1.79%
2020/12/21	0	0.00	6	61.60	61.40	-6	163	-3.68%
2020/12/18	1	61.70	0	0.00	61.40	1	161	0.62%
2020/12/17	1	61.80	3	61.57	62.00	-2	161	-1.24%
2020/12/16	2	61.85	49	61.68	61.50	-47	162	-28.97%
2020/12/15	0	0.00	2	61.50	61.40	-2	161	-1.24%
2020/12/14	1	62.10	2	62.10	62.00	-1	159	-0.63%
2020/12/11	0	0.00	4	61.68	61.70	-4	159	-2.50%
2020/12/10	0	0.00	2	61.80	62.00	-2	158	-1.27%
2020/12/09	1	62.40	2	62.10	62.00	-1	155	-0.64%
2020/12/08	0	0.00	3	62.37	62.50	-3	151	-1.98%
2020/12/07	0	0.00	1	62.70	62.60	-1	151	-0.66%
2020/12/04	7	62.61	1	62.90	62.80	6	150	3.99%
2020/12/03	1	62.20	19	62.06	62.10	-18	148	-12.13%
2020/12/02	0	0.00	1	62.50	62.20	-1	147	-0.68%
2020/12/01	0	0.00	1	62.70	62.70	-1	149	-0.67%
2020/11/30	0	0.00	1	62.70	62.60	-1	151	-0.66%
2020/11/25	0	0.00	2	62.20	62.20	-2	151	-1.32%
2020/11/24	0	0.00	2	61.95	62.10	-2	153	-1.30%
2020/11/23	5	61.94	0	0.00	61.90	5	157	3.18%
2020/11/20	1	61.90	0	0.00	61.90	1	161	0.62%
2020/11/19	1	61.90	0	0.00	62.00	1	164	0.61%
2020/11/18	10	62.39	0	0.00	62.50	10	164	6.10%
2020/11/17	3	61.93	0	0.00	62.00	3	165	1.81%
2020/11/16	1	61.60	0	0.00	61.50	1	168	0.59%
2020/11/13	4	61.20	0	0.00	61.30	4	168	2.37%
2020/11/11	4	60.70	0	0.00	60.50	4	165	2.41%
2020/11/10	0	0.00	9	60.42	60.30	-9	163	-5.52%
2020/11/09	10	60.88	5	60.82	60.80	5	159	3.14%
2020/11/06	0	0.00	8	60.45	60.40	-8	159	-5.03%
2020/11/05	0	0.00	8	60.11	60.00	-8	158	-5.04%
2020/11/04	0	0.00	6	60.15	60.10	-6	167	-3.59%
2020/11/03	0	0.00	1	60.20	60.10	-1	170	-0.59%
2020/11/02	4	60.50	0	0.00	60.20	4	172	2.32%
2020/10/29	2	60.70	4	60.45	60.70	-2	176	-1.14%
2020/10/26	0	0.00	10	60.82	60.70	-10	181	-5.52%
2020/10/23	0	0.00	7	61.30	61.30	-7	180	-3.88%
2020/10/22	20	60.40	85	60.48	60.40	-65	181	-35.78%
2020/10/21	63	62.93	2	62.80	62.80	61	182	33.40%
2020/10/20	2	62.40	0	0.00	62.60	2	180	1.11%
2020/10/19	71	61.69	0	0.00	62.00	71	177	40.07%
2020/10/16	22	61.27	0	0.00	61.30	22	176	12.48%
2020/10/14	17	61.01	0	0.00	61.00	17	176	9.61%
2020/10/13	7	60.89	0	0.00	60.80	7	178	3.92%
2020/10/12	7	61.07	0	0.00	60.90	7	188	3.71%
2020/10/08	7	61.01	0	0.00	61.00	7	202	3.46%
2020/10/07	4	61.03	0	0.00	61.00	4	214	1.86%
2020/10/06	15	61.35	0	0.00	61.30	15	223	6.72%
2020/09/29	9	61.91	0	0.00	62.20	9	238	3.78%
2020/09/28	3	61.30	1	61.20	61.40	2	244	0.82%
2020/09/25	5	60.88	2	61.10	60.90	3	250	1.20%
2020/09/24	1	61.40	6	60.92	60.90	-5	254	-1.97%
2020/09/23	2	62.20	0	0.00	61.90	2	255	0.78%
2020/09/21	5	63.74	0	0.00	63.30	5	257	1.94%
2020/09/18	4	63.30	0	0.00	63.90	4	257	1.56%
2020/09/16	7	62.90	0	0.00	63.20	7	260	2.69%
2020/09/15	4	62.63	0	0.00	62.80	4	262	1.52%
2020/09/14	3	62.87	1	62.80	62.90	2	261	0.77%
2020/09/11	0	0.00	2	62.85	63.00	-2	261	-0.76%
2020/09/10	0	0.00	4	63.48	63.50	-4	262	-1.52%
2020/09/08	0	0.00	2	62.90	63.10	-2	271	-0.74%
2020/09/07	0	0.00	1	63.20	62.90	-1	275	-0.36%
2020/09/04	0	0.00	7	63.70	63.90	-7	279	-2.51%
2020/09/03	0	0.00	1	64.00	64.00	-1	279	-0.36%
2020/09/01	0	0.00	2	61.80	62.10	-2	286	-0.70%
2020/08/31	0	0.00	2	62.00	62.00	-2	291	-0.69%
2020/08/28	4	61.25	0	0.00	61.20	4	292	1.37%
2020/08/27	1	61.10	0	0.00	61.00	1	294	0.34%
2020/08/26	10	61.12	0	0.00	61.00	10	298	3.35%
2020/08/24	1	61.00	0	0.00	61.00	1	292	0.34%
2020/08/20	0	0.00	1	60.80	60.60	-1	290	-0.34%
2020/08/17	1	63.30	0	0.00	63.00	1	290	0.34%
2020/08/13	9	63.50	1	63.40	63.50	8	290	2.75%
2020/08/12	0	0.00	5	63.30	63.30	-5	291	-1.71%
2020/08/11	1	62.00	0	0.00	62.90	1	290	0.34%
2020/08/07	0	0.00	2	62.90	62.60	-2	280	-0.71%
2020/08/06	5	63.72	0	0.00	63.50	5	276	1.81%
2020/08/04	1	63.90	0	0.00	63.80	1	281	0.36%
2020/08/03	0	0.00	1	64.00	63.80	-1	292	-0.34%
2020/07/30	1	64.90	0	0.00	64.70	1	291	0.34%
2020/07/28	10	64.84	0	0.00	64.60	10	292	3.42%
2020/07/27	15	65.31	5	65.30	65.00	10	293	3.41%
2020/07/24	33	66.49	0	0.00	66.40	33	291	11.34%
2020/07/23	4	67.28	0	0.00	67.20	4	290	1.38%
2020/07/22	1	67.30	0	0.00	67.20	1	291	0.34%
2020/07/21	14	67.58	0	0.00	67.70	14	292	4.79%
2020/07/17	0	0.00	23	67.83	67.50	-23	291	-7.88%
2020/07/15	0	0.00	26	73.35	72.90	-26	287	-9.04%
2020/07/14	0	0.00	8	74.01	74.10	-8	280	-2.85%
2020/07/13	0	0.00	6	74.55	74.60	-6	269	-2.23%
2020/07/07	3	73.60	0	0.00	73.20	3	252	1.19%
2020/07/06	10	73.52	0	0.00	73.20	10	251	3.97%
2020/07/03	3	73.00	2	73.30	73.00	1	251	0.40%
2020/07/01	3	72.03	0	0.00	72.10	3	254	1.18%
2020/06/29	0	0.00	3	70.90	70.40	-3	264	-1.13%
2020/06/24	22	71.45	0	0.00	71.50	22	267	8.23%
2020/06/23	0	0.00	4	71.33	70.80	-4	270	-1.48%
2020/06/22	15	71.32	0	0.00	71.60	15	271	5.53%
2020/06/19	0	0.00	1	70.80	70.70	-1	274	-0.36%
2020/06/18	0	0.00	1	70.00	70.80	-1	276	-0.36%
2020/06/16	3	70.17	2	70.10	70.10	1	283	0.35%
2020/06/15	2	70.00	1	69.70	69.70	1	287	0.35%
2020/06/12	6	69.45	10	70.57	70.50	-4	288	-1.39%
2020/06/11	3	72.03	2	71.75	71.10	1	293	0.34%
2020/06/10	3	72.60	0	0.00	72.10	3	293	1.02%
2020/06/09	0	0.00	8	72.88	72.60	-8	301	-2.65%
2020/06/08	9	73.02	1	73.40	73.40	8	305	2.62%
2020/06/05	0	0.00	22	72.27	72.60	-22	299	-7.33%
2020/06/04	0	0.00	63	71.12	71.40	-63	298	-21.09%
2020/06/03	0	0.00	16	71.37	71.30	-16	302	-5.28%
2020/06/02	8	69.75	0	0.00	70.80	8	301	2.66%
2020/05/19	0	0.00	7	67.91	67.80	-7	301	-2.32%
2020/05/18	0	0.00	2	67.55	68.00	-2	304	-0.66%
2020/05/15	0	0.00	3	67.57	67.50	-3	306	-0.98%
2020/05/14	0	0.00	2	67.30	67.40	-2	310	-0.64%
2020/05/12	0	0.00	15	67.48	68.00	-15	312	-4.80%
2020/05/11	0	0.00	5	67.68	67.90	-5	312	-1.60%
2020/05/08	8	68.60	2	68.50	69.00	6	305	1.96%
2020/05/07	0	0.00	12	66.81	67.00	-12	298	-4.01%
2020/05/05	1	67.70	0	0.00	67.00	1	316	0.32%
2020/04/30	2	68.20	28	68.41	68.40	-26	318	-8.16%
2020/04/28	0	0.00	8	66.83	67.00	-8	319	-2.50%
2020/04/23	2	66.50	0	0.00	66.40	2	329	0.61%
2020/04/20	2	66.20	0	0.00	66.40	2	318	0.63%
2020/04/17	5	66.38	0	0.00	66.70	5	315	1.58%
2020/04/16	2	64.90	0	0.00	65.10	2	307	0.65%
2020/04/15	1	64.50	5	65.88	65.80	-4	306	-1.31%
2020/04/14	2	63.75	0	0.00	63.70	2	303	0.66%
2020/04/13	1	62.60	0	0.00	62.70	1	302	0.33%
2020/04/10	1	63.10	8	63.03	63.10	-7	304	-2.30%
2020/04/09	2	62.80	2	62.95	62.80	0	305	0.00%
2020/04/08	8	61.98	0	0.00	62.40	8	303	2.64%
2020/04/07	8	61.04	8	60.80	61.40	0	296	0.00%
2020/04/06	9	59.47	0	0.00	59.90	9	292	3.08%
2020/04/01	11	59.70	0	0.00	59.40	11	289	3.79%
2020/03/31	5	60.26	0	0.00	59.80	5	285	1.75%
2020/03/30	9	59.44	0	0.00	59.90	9	280	3.21%
2020/03/27	5	61.72	0	0.00	60.70	5	275	1.82%
2020/03/26	15	60.74	0	0.00	61.30	15	271	5.53%
2020/03/25	2	61.90	1	61.50	60.90	1	271	0.37%
2020/03/23	20	57.78	3	57.40	58.00	17	269	6.32%
2020/03/20	32	58.72	6	56.90	59.00	26	268	9.68%
2020/03/19	20	54.54	13	54.42	54.50	7	266	2.63%
2020/03/18	3	57.30	28	58.51	57.10	-25	258	-9.68%
2020/03/17	0	0.00	3	59.83	59.00	-3	252	-1.19%
2020/03/16	30	62.07	2	61.80	61.30	28	244	11.46%
2020/03/10	1	69.10	25	68.82	70.00	-24	222	-10.77%
2020/03/09	0	0.00	32	70.04	69.90	-32	219	-14.57%
2020/03/06	2	71.90	2	72.20	71.80	0	213	0.00%
2020/03/04	0	0.00	13	72.38	72.80	-13	210	-6.17%
2020/03/03	0	0.00	6	73.70	73.40	-6	206	-2.90%
2020/03/02	0	0.00	16	73.27	73.10	-16	210	-7.62%
2020/02/27	19	73.29	9	73.47	73.90	10	209	4.77%
2020/02/26	0	0.00	3	73.40	73.20	-3	207	-1.45%
2020/02/25	0	0.00	8	73.44	73.60	-8	205	-3.89%
2020/02/24	1	74.20	2	74.10	74.10	-1	206	-0.48%
2020/02/21	8	74.68	2	74.85	74.80	6	208	2.88%
2020/02/20	11	75.75	1	75.40	75.50	10	208	4.79%
2020/02/19	4	75.70	0	0.00	75.70	4	216	1.85%
2020/02/17	9	74.86	0	0.00	75.50	9	218	4.12%
2020/02/14	0	0.00	1	74.80	74.70	-1	217	-0.46%
2020/02/13	3	74.60	0	0.00	74.20	3	218	1.37%
2020/02/12	4	74.43	0	0.00	74.60	4	218	1.83%
2020/02/11	2	75.00	0	0.00	74.70	2	217	0.92%
2020/02/10	1	74.70	10	74.75	74.50	-9	219	-4.09%
2020/02/07	6	75.63	0	0.00	75.80	6	215	2.78%
2020/02/06	2	75.45	0	0.00	75.50	2	212	0.94%
2020/02/05	1	72.10	0	0.00	72.30	1	201	0.50%
2020/02/04	36	71.58	0	0.00	71.70	36	200	17.94%
2020/02/03	2	71.25	0	0.00	71.60	2	201	0.99%
2020/01/31	43	72.14	4	73.00	72.40	39	198	19.60%
2020/01/30	11	71.96	0	0.00	71.60	11	200	5.48%
2020/01/17	3	73.77	0	0.00	74.00	3	191	1.56%
2020/01/15	3	73.40	0	0.00	73.40	3	190	1.57%
2020/01/14	6	73.45	0	0.00	73.50	6	191	3.13%
2020/01/13	3	73.60	0	0.00	73.40	3	192	1.55%
2020/01/10	6	73.13	0	0.00	73.30	6	192	3.11%
2020/01/09	2	73.25	0	0.00	73.10	2	193	1.04%
2020/01/06	8	73.49	0	0.00	73.30	8	190	4.19%
2020/01/03	5	72.58	0	0.00	73.10	5	187	2.67%
2020/01/02	2	72.05	0	0.00	72.30	2	184	1.08%
2019/12/31	4	71.95	0	0.00	72.00	4	182	2.19%
2019/12/26	5	72.50	0	0.00	72.10	5	181	2.76%
2019/12/25	11	71.37	0	0.00	71.50	11	178	6.15%
2019/12/20	4	71.00	0	0.00	71.00	4	178	2.24%
2019/12/18	9	71.37	0	0.00	71.30	9	176	5.10%
2019/12/17	4	70.75	0	0.00	71.00	4	171	2.33%
2019/12/13	1	70.60	0	0.00	70.50	1	166	0.60%
2019/12/12	1	70.70	0	0.00	70.50	1	165	0.60%
2019/12/11	2	70.70	0	0.00	70.50	2	165	1.21%
2019/12/04	4	70.60	0	0.00	70.60	4	163	2.45%
2019/11/29	1	69.60	0	0.00	69.70	1	160	0.62%
2019/11/25	0	0.00	4	69.85	70.00	-4	151	-2.63%
2019/11/22	0	0.00	1	69.50	69.30	-1	151	-0.66%
2019/11/21	0	0.00	32	68.52	68.70	-32	152	-21.04%
2019/11/20	3	69.00	0	0.00	69.00	3	149	2.01%
2019/11/19	0	0.00	1	69.70	69.80	-1	145	-0.69%
2019/11/18	8	69.85	0	0.00	70.00	8	143	5.58%
2019/11/14	2	68.60	0	0.00	68.00	2	129	1.54%
2019/11/13	2	68.80	1	68.80	68.60	1	123	0.81%
2019/11/12	0	0.00	9	69.31	68.90	-9	118	-7.59%
2019/11/04	1	70.40	0	0.00	70.00	1	101	0.98%
2019/10/30	1	71.20	0	0.00	71.10	1	93	1.07%
2019/10/29	1	71.60	0	0.00	71.00	1	91	1.09%
2019/10/24	0	0.00	1	72.00	72.00	-1	84	-1.19%
2019/10/03	2	71.45	0	0.00	71.70	2	107	1.86%
2019/10/01	0	0.00	26	72.08	72.10	-26	112	-23.20%
2019/09/27	0	0.00	16	72.28	72.30	-16	113	-14.09%
2019/09/26	0	0.00	5	72.58	72.50	-5	113	-4.40%
2019/09/25	0	0.00	6	72.80	72.90	-6	113	-5.28%
2019/09/24	2	73.10	4	73.18	73.20	-2	114	-1.75%
2019/09/23	0	0.00	8	73.03	73.30	-8	113	-7.07%
2019/09/19	0	0.00	2	73.00	72.80	-2	112	-1.78%
2019/09/18	0	0.00	2	73.25	73.00	-2	111	-1.79%
2019/09/17	4	72.98	2	72.85	73.30	2	111	1.79%
2019/09/16	1	72.70	0	0.00	73.30	1	112	0.89%
2019/09/12	0	0.00	6	73.13	73.50	-6	111	-5.39%
2019/09/11	1	73.90	1	74.10	74.10	0	108	0.00%
2019/09/10	0	0.00	1	74.30	74.30	-1	108	-0.92%
2019/09/09	0	0.00	2	74.50	74.80	-2	107	-1.85%
2019/09/06	0	0.00	3	74.40	74.40	-3	107	-2.80%
2019/09/04	5	74.66	2	74.45	74.00	3	108	2.75%
2019/09/02	1	74.40	0	0.00	74.60	1	108	0.92%
2019/08/30	1	74.00	0	0.00	74.20	1	108	0.93%
2019/08/29	1	73.50	0	0.00	73.40	1	106	0.94%
2019/08/28	2	73.35	0	0.00	73.40	2	106	1.88%
2019/08/27	2	73.00	1	73.00	73.20	1	106	0.94%
2019/08/26	0	0.00	1	72.90	72.80	-1	108	-0.93%
2019/08/23	0	0.00	2	74.45	73.70	-2	109	-1.83%
2019/08/22	13	74.14	0	0.00	74.40	13	109	11.90%
2019/08/21	0	0.00	2	73.35	74.00	-2	108	-1.84%
2019/08/20	1	73.20	0	0.00	73.50	1	109	0.91%
2019/08/19	6	73.98	6	73.65	73.50	0	112	0.00%
2019/08/16	3	73.23	1	73.90	73.80	2	112	1.78%
2019/08/15	0	0.00	1	72.90	72.70	-1	111	-0.89%
2019/08/14	3	72.40	0	0.00	72.70	3	112	2.68%
2019/08/13	1	71.70	3	71.97	71.70	-2	112	-1.77%
2019/08/12	6	73.22	0	0.00	72.80	6	112	5.33%
2019/08/08	1	73.90	7	73.86	74.00	-6	112	-5.33%
2019/08/07	2	73.40	2	73.90	73.80	0	111	0.00%
2019/08/06	3	71.87	3	72.13	73.40	0	113	0.00%
2019/08/05	1	73.70	7	73.57	73.60	-6	113	-5.30%
2019/08/02	11	73.71	1	73.80	74.10	10	113	8.77%
2019/08/01	2	75.30	0	0.00	75.30	2	113	1.76%
2019/07/31	2	75.80	1	75.40	76.10	1	113	0.88%
2019/07/30	1	75.80	0	0.00	75.60	1	114	0.88%
2019/07/29	6	76.60	1	76.50	76.50	5	115	4.33%
2019/07/26	9	76.13	0	0.00	76.20	9	115	7.83%
2019/07/25	11	76.12	0	0.00	75.90	11	115	9.54%
2019/07/24	2	74.25	4	74.60	74.60	-2	114	-1.74%
2019/07/23	2	73.50	1	73.60	73.50	1	114	0.87%
2019/07/22	2	73.50	0	0.00	73.30	2	114	1.75%
2019/07/19	0	0.00	12	74.20	73.90	-12	113	-10.58%
2019/07/18	0	0.00	11	74.54	74.20	-11	113	-9.66%
2019/07/17	8	75.34	13	74.95	75.00	-5	113	-4.41%
2019/07/16	20	80.44	0	0.00	80.60	20	109	18.20%
2019/07/15	5	80.74	0	0.00	80.30	5	105	4.73%
2019/07/12	6	79.67	0	0.00	80.40	6	104	5.76%
2019/07/11	2	79.05	0	0.00	79.00	2	104	1.91%
2019/07/10	0	0.00	1	77.90	78.40	-1	104	-0.96%
2019/07/09	1	77.80	22	77.79	77.70	-21	102	-20.48%
2019/07/08	2	79.25	2	78.90	78.90	0	99	0.00%
2019/07/05	0	0.00	3	80.67	80.00	-3	95	-3.14%
2019/07/04	5	81.62	0	0.00	81.20	5	97	5.12%
2019/07/03	9	80.83	2	80.85	81.30	7	96	7.22%
2019/07/02	2	80.50	0	0.00	80.90	2	97	2.05%
2019/07/01	6	80.30	2	80.20	80.60	4	97	4.12%
2019/06/28	1	80.40	1	80.30	80.00	0	97	0.00%
2019/06/27	0	0.00	2	79.85	80.40	-2	99	-2.02%
2019/06/26	1	80.00	4	79.68	80.20	-3	99	-3.00%
2019/06/25	2	80.15	0	0.00	80.50	2	101	1.98%
2019/06/24	1	80.70	3	80.50	80.60	-2	101	-1.98%
2019/06/21	4	80.20	0	0.00	80.20	4	101	3.94%
2019/06/20	1	79.40	0	0.00	79.30	1	102	0.98%
2019/06/19	2	79.30	1	79.20	79.20	1	106	0.94%
2019/06/18	1	79.30	0	0.00	79.40	1	111	0.90%
2019/06/17	2	79.45	0	0.00	79.70	2	127	1.57%
2019/06/14	2	79.50	6	79.13	79.40	-4	131	-3.05%
2019/06/13	2	79.55	1	79.30	79.00	1	134	0.74%
2019/06/12	1	79.10	0	0.00	79.10	1	139	0.72%
2019/06/11	2	79.75	0	0.00	79.60	2	144	1.39%
2019/06/06	1	80.70	0	0.00	80.80	1	147	0.68%
2019/06/05	2	80.60	0	0.00	80.40	2	148	1.35%
2019/06/04	1	80.30	0	0.00	80.30	1	148	0.67%
2019/05/30	2	80.20	0	0.00	80.30	2	147	1.36%
2019/05/29	1	79.40	0	0.00	79.90	1	146	0.68%
2019/05/28	5	79.40	0	0.00	79.40	5	147	3.39%
2019/05/16	0	0.00	1	79.50	79.50	-1	146	-0.68%
2019/05/15	0	0.00	2	78.75	79.00	-2	145	-1.38%
2019/05/13	0	0.00	1	77.80	77.50	-1	142	-0.70%
2019/05/09	0	0.00	1	77.00	77.00	-1	146	-0.68%
2019/05/06	8	76.75	0	0.00	76.60	8	150	5.31%
2019/04/30	1	78.10	0	0.00	78.30	1	154	0.65%
2019/04/29	1	79.00	0	0.00	79.00	1	155	0.64%
2019/04/25	1	80.70	0	0.00	80.60	1	154	0.65%
2019/04/24	1	81.80	0	0.00	80.70	1	155	0.64%
2019/04/22	2	80.10	0	0.00	80.20	2	153	1.30%
2019/04/19	3	80.10	0	0.00	80.00	3	153	1.96%
2019/04/18	1	80.00	2	79.85	79.70	-1	154	-0.65%
2019/04/17	1	80.00	0	0.00	79.70	1	154	0.65%
2019/04/11	0	0.00	2	79.40	79.70	-2	148	-1.35%
2019/04/10	3	78.97	2	79.05	79.80	1	147	0.68%
2019/04/01	0	0.00	2	77.80	77.50	-2	140	-1.42%
2019/03/29	7	78.36	1	79.00	78.10	6	139	4.30%
2019/03/28	47	78.46	3	78.77	78.90	44	140	31.41%
2019/03/26	0	0.00	1	77.10	78.00	-1	138	-0.72%
2019/03/25	0	0.00	2	78.30	78.10	-2	137	-1.46%
2019/03/22	0	0.00	3	80.10	80.00	-3	135	-2.21%
2019/03/21	19	80.24	1	80.80	80.00	18	132	13.60%
2019/03/20	7	80.09	0	0.00	80.40	7	132	5.27%
2019/03/18	20	76.14	0	0.00	75.90	20	114	17.45%
2019/03/15	3	76.17	0	0.00	76.10	3	111	2.70%
2019/03/13	0	0.00	1	72.80	72.80	-1	102	-0.98%
2019/03/12	0	0.00	1	72.10	72.60	-1	100	-1.00%
2019/03/11	2	72.40	1	72.50	72.50	1	98	1.02%
2019/03/08	9	72.71	1	72.70	72.90	8	99	8.02%
2019/03/04	14	72.31	5	72.38	72.90	9	101	8.87%
2019/02/27	18	72.68	1	72.70	72.50	17	100	16.98%
2019/02/25	5	72.94	0	0.00	72.70	5	98	5.09%
2019/02/22	4	72.53	1	72.40	72.40	3	97	3.07%
2019/02/21	1	72.90	1	72.60	73.00	0	97	0.00%
2019/02/19	14	72.04	0	0.00	72.00	14	96	14.55%
2019/02/18	17	71.89	0	0.00	71.90	17	97	17.51%
2019/02/15	3	71.93	0	0.00	71.40	3	96	3.10%
2019/02/13	7	71.71	0	0.00	71.60	7	94	7.40%
2019/02/11	1	71.90	3	72.23	71.90	-2	96	-2.07%
2019/01/30	22	72.52	3	72.60	72.70	19	94	20.09%
2019/01/29	14	71.64	1	71.60	71.50	13	89	14.49%
2019/01/25	18	71.09	1	71.00	71.20	17	86	19.76%
2019/01/24	8	70.94	0	0.00	70.70	8	85	9.36%
2019/01/23	0	0.00	1	70.70	71.00	-1	85	-1.18%
2019/01/22	0	0.00	2	70.30	70.60	-2	84	-2.36%
2019/01/21	0	0.00	1	69.20	69.10	-1	82	-1.22%
2019/01/16	0	0.00	29	67.37	67.30	-29	84	-34.24%
2019/01/11	37	66.99	1	67.30	67.30	36	98	36.37%
2019/01/10	44	66.86	2	66.80	67.20	42	98	42.70%
2019/01/03	8	67.09	0	0.00	67.10	8	109	7.30%
2018/12/28	0	0.00	1	67.40	68.00	-1	114	-0.87%
2018/12/26	7	67.87	1	67.60	67.50	6	119	5.02%
2018/12/25	3	68.00	1	68.10	68.00	2	122	1.63%
2018/12/21	13	68.06	64.2	68.27	68.30	-51.2	126	-40.43%
2018/12/14	0	0.00	2	70.60	71.80	-2	127	-1.56%
2018/12/13	0	0.00	5	71.42	71.80	-5	128	-3.91%
2018/12/11	6	67.98	2	68.15	68.50	4	122	3.26%
2018/12/10	3	69.17	0	0.00	68.90	3	121	2.47%
2018/12/07	0	0.00	4	70.05	70.00	-4	121	-3.29%
2018/12/06	0	0.00	13.5	69.54	69.50	-13.5	120	-11.21%
2018/12/05	0	0.00	11.6	71.07	71.10	-11.6	120	-9.66%
2018/12/04	11	71.94	20.6	71.94	72.00	-9.6	121	-7.93%
2018/12/03	0	0.00	1.6	71.90	72.30	-1.6	122	-1.32%
2018/11/30	10	71.40	1.6	70.38	71.40	8.4	120	6.94%
2018/11/29	0	0.00	0.6	69.40	70.00	-0.6	119	-0.51%
2018/11/28	11	69.97	0.6	70.00	70.40	10.4	118	8.73%
2018/11/27	8	69.23	2.6	69.24	69.50	5.4	118	4.55%
2018/11/26	0	0.00	9.6	69.88	69.60	-9.6	118	-8.08%
2018/11/23	3	70.00	2.9	70.01	70.00	0.1	119	0.09%
2018/11/22	0	0.00	1.9	69.89	70.40	-1.9	119	-1.58%
2018/11/21	0	0.00	2.9	69.27	69.90	-2.9	119	-2.43%
2018/11/20	0	0.00	3.9	69.60	69.90	-3.9	119	-3.26%
2018/11/19	2	70.05	0	0.00	70.20	2	120	1.67%
2018/11/15	0	0.00	13	69.62	70.00	-13	121	-10.72%
2018/11/14	1	70.30	0	0.00	70.00	1	120	0.83%
2018/11/13	3	70.03	0	0.00	70.10	3	122	2.45%
2018/11/12	2	70.75	0	0.00	70.90	2	123	1.62%
2018/11/09	3	70.40	1	70.40	71.20	2	124	1.60%
2018/11/08	4	69.80	2	69.80	69.90	2	125	1.59%
2018/11/07	16	69.73	13	69.58	69.60	3	126	2.38%
2018/11/06	2	69.40	1	69.30	69.60	1	129	0.77%
2018/11/05	3	69.77	0	0.00	69.90	3	131	2.28%
2018/11/02	5	69.60	0	0.00	69.90	5	136	3.67%
2018/11/01	1	69.00	0	0.00	69.00	1	136	0.73%
2018/10/31	4	69.13	0	0.00	69.40	4	135	2.94%
2018/10/30	14	67.69	0	0.00	68.00	14	135	10.31%
2018/10/29	3	68.30	1	68.00	67.90	2	136	1.46%
2018/10/26	4	68.05	2	68.40	67.80	2	138	1.45%
2018/10/25	2	70.40	5	69.94	69.70	-3	139	-2.15%
2018/10/24	33	70.56	0	0.00	71.00	33	139	23.74%
2018/10/23	3	69.57	1	69.50	69.90	2	137	1.45%
2018/10/22	2	69.70	0	0.00	70.80	2	135	1.47%
2018/10/19	104	68.87	0	0.00	68.90	104	134	77.17%	大買/鉅額交易
2018/10/18	4	70.78	7	70.63	70.50	-3	121	-2.46%
2018/10/17	4	70.85	0	0.00	71.40	4	121	3.30%
2018/10/16	4	70.85	3	70.80	71.30	1	119	0.83%
2018/10/15	3	70.53	0	0.00	70.80	3	118	2.54%
2018/10/12	2	70.40	3	68.73	70.80	-1	116	-0.86%
2018/10/11	1	68.80	5	68.52	68.50	-4	114	-3.49%
2018/10/09	1	73.60	19	73.92	73.80	-18	111	-16.11%
2018/10/08	1	75.40	14	75.39	75.60	-13	117	-11.02%
2018/10/05	1	75.70	14	75.47	75.50	-13	120	-10.75%
2018/10/04	0	0.00	8	76.88	76.70	-8	121	-6.58%
2018/10/03	1	77.20	11	77.12	76.90	-10	121	-8.22%
2018/10/02	1	76.30	3	76.23	76.20	-2	118	-1.69%
2018/10/01	1	75.30	0	0.00	75.30	1	116	0.85%
2018/09/28	3	75.17	0	0.00	75.20	3	117	2.54%
2018/09/27	1	75.90	3	75.73	75.60	-2	117	-1.71%
2018/09/26	3	75.57	0	0.00	75.40	3	118	2.53%
2018/09/25	1	76.40	0	0.00	76.00	1	119	0.83%
2018/09/21	3	75.90	1	76.40	76.40	2	119	1.68%
2018/09/20	2	75.60	0	0.00	75.80	2	120	1.66%
2018/09/19	9	75.93	1	75.90	75.60	8	122	6.55%
2018/09/18	9	75.52	4	75.45	75.50	5	121	4.12%
2018/09/17	1	75.90	0	0.00	76.00	1	121	0.82%
2018/09/14	1	76.50	2	76.30	75.90	-1	121	-0.82%
2018/09/13	0	0.00	1	75.90	76.50	-1	121	-0.82%
2018/09/12	2	75.05	0	0.00	75.10	2	122	1.64%
2018/09/11	1	74.90	1	75.10	75.10	0	122	0.00%
2018/09/10	2	74.05	1	74.00	74.00	1	122	0.82%
2018/09/07	5	74.92	1	75.10	74.70	4	122	3.27%
2018/09/06	5	75.98	17.3	76.00	76.00	-12.3	121	-10.18%
2018/09/05	6	76.13	0	0.00	76.00	6	121	4.94%
2018/09/04	7	76.36	1	76.20	76.10	6	122	4.88%
2018/09/03	2	76.00	1	76.20	76.00	1	124	0.80%
2018/08/31	1	75.90	1	76.10	76.50	0	128	0.00%
2018/08/30	1	76.30	3	76.30	76.30	-2	129	-1.54%
2018/08/29	3	76.17	0	0.00	76.10	3	131	2.27%
2018/08/28	1	75.60	1	75.60	75.60	0	133	0.00%
2018/08/27	0	0.00	6	75.08	75.50	-6	135	-4.42%
2018/08/24	1	75.10	4	75.05	75.00	-3	138	-2.17%
2018/08/23	4	75.13	0	0.00	75.00	4	140	2.84%
2018/08/22	2	75.15	12	75.17	75.00	-10	142	-7.04%
2018/08/21	3	75.07	3	75.13	75.10	0	143	0.00%
2018/08/20	0	0.00	25	75.19	75.10	-25	143	-17.42%
2018/08/16	0	0.00	19	76.45	76.40	-19	145	-13.10%
2018/08/15	9	75.51	9	76.90	78.00	0	145	0.00%
2018/08/14	0	0.00	3	75.30	75.50	-3	144	-2.08%
2018/08/13	4	75.85	2	76.10	75.70	2	143	1.39%
2018/08/10	5	75.06	0.6	75.50	75.10	4.4	140	3.15%
2018/08/09	1	75.20	2	75.10	75.00	-1	139	-0.72%
2018/08/07	0	0.00	1	77.10	77.00	-1	137	-0.73%
2018/08/03	1	76.80	0	0.00	77.00	1	144	0.69%
2018/08/02	1	77.20	3	77.27	77.10	-2	145	-1.38%
2018/08/01	0	0.00	1	78.60	78.50	-1	146	-0.68%
2018/07/30	0	0.00	1	76.60	76.70	-1	144	-0.69%
2018/07/25	0	0.00	1	77.00	76.90	-1	143	-0.69%
2018/07/24	0	0.00	2	76.75	76.70	-2	149	-1.34%
2018/07/23	1	76.90	0	0.00	76.90	1	153	0.65%
2018/07/20	0	0.00	1	76.60	76.60	-1	156	-0.64%
2018/07/19	1	76.40	1	77.20	76.40	0	160	0.00%
2018/07/17	1	77.20	3	77.23	77.00	-2	167	-1.19%
2018/07/16	1	81.60	7	81.31	81.10	-6	167	-3.58%
2018/07/12	0	0.00	1	78.10	78.20	-1	159	-0.63%
2018/07/11	0	0.00	1	78.60	78.50	-1	158	-0.63%
2018/07/10	0	0.00	5	78.80	78.40	-5	159	-3.14%
2018/07/09	0	0.00	15	77.54	78.60	-15	161	-9.29%
2018/07/06	0	0.00	9	76.60	76.50	-9	163	-5.49%
2018/07/05	0	0.00	3	76.97	76.80	-3	165	-1.82%
2018/07/04	0	0.00	5	77.36	77.10	-5	167	-2.99%
2018/07/03	0	0.00	2	77.65	77.50	-2	168	-1.19%
2018/07/02	0	0.00	2	78.20	78.20	-2	167	-1.19%
2018/06/29	1	78.20	5	78.22	78.20	-4	169	-2.36%
2018/06/28	0	0.00	2	78.60	78.30	-2	168	-1.19%
2018/06/27	0	0.00	11	78.86	78.80	-11	168	-6.53%
2018/06/26	0	0.00	4	78.70	78.60	-4	169	-2.36%
2018/06/25	0	0.00	2	79.15	79.20	-2	169	-1.18%
2018/06/21	1	79.60	0	0.00	79.60	1	174	0.57%
2018/06/20	0	0.00	1	79.70	79.80	-1	176	-0.57%
2018/06/19	0	0.00	4	79.53	79.50	-4	179	-2.23%
2018/06/15	25	80.10	0	0.00	80.10	25	183	13.64%
2018/06/14	0	0.00	6	79.25	79.20	-6	184	-3.25%
2018/06/13	0	0.00	1	79.80	79.80	-1	187	-0.53%
2018/06/12	0	0.00	6	79.90	80.00	-6	191	-3.14%
2018/06/08	53	80.11	3	79.93	80.20	50	194	25.68%
2018/06/07	5	79.66	2	79.90	79.70	3	193	1.55%
2018/06/06	3	79.80	3	79.63	79.50	0	194	0.00%
2018/06/05	1	79.80	0	0.00	79.50	1	193	0.52%
2018/06/04	2	79.95	4	79.93	79.70	-2	192	-1.04%
2018/06/01	1	80.00	2	79.35	80.20	-1	190	-0.52%
2018/05/31	5	79.06	0	0.00	79.00	5	187	2.66%
2018/05/30	1	79.60	2	79.35	79.10	-1	186	-0.54%
2018/05/29	0	0.00	3	79.97	80.40	-3	184	-1.63%
2018/05/28	1	79.60	0	0.00	79.80	1	185	0.54%
2018/05/25	0	0.00	2	79.25	79.10	-2	193	-1.03%
2018/05/24	1	79.20	2	79.20	79.00	-1	194	-0.51%
2018/05/23	0	0.00	33	78.81	78.90	-33	196	-16.79%
2018/05/22	0	0.00	7	79.11	79.20	-7	200	-3.49%
2018/05/21	0	0.00	4	79.38	79.60	-4	200	-1.99%
2018/05/18	0	0.00	22	78.61	78.80	-22	200	-10.96%
2018/05/17	2	79.05	1	78.90	78.80	1	201	0.50%
2018/05/16	2	79.10	1	79.60	79.00	1	202	0.49%
2018/05/15	9	79.68	0	0.00	79.20	9	204	4.39%
2018/05/14	9	80.00	0	0.00	80.20	9	212	4.24%
2018/05/11	34	79.87	1	79.90	79.50	33	216	15.24%
2018/05/10	5	79.40	0	0.00	79.10	5	215	2.32%
2018/05/09	8	79.41	0	0.00	79.20	8	220	3.63%
2018/05/08	0	0.00	5	78.94	79.00	-5	246	-2.03%
2018/05/07	0	0.00	3	78.53	78.90	-3	246	-1.22%
2018/05/04	0	0.00	2	78.35	78.50	-2	247	-0.81%
2018/05/03	0	0.00	4	77.73	77.90	-4	249	-1.61%
2018/05/02	7	78.11	0	0.00	78.40	7	250	2.79%
2018/04/30	133	78.86	5	79.78	77.70	128	251	50.90%	大買/鉅額交易
2018/04/27	136	79.12	0	0.00	79.60	136	248	54.75%	大買/鉅額交易
2018/04/26	100	77.55	0	0.00	77.50	100	246	40.58%
2018/04/25	101	76.32	0	0.00	77.30	101	244	41.32%	大買/鉅額交易
2018/04/24	100	77.58	0	0.00	76.90	100	241	41.38%
2018/04/23	100	78.91	1	78.60	78.50	99	235	42.08%
2018/04/20	104	79.46	0	0.00	79.30	104	233	44.51%	大買/鉅額交易
2018/04/19	100	79.65	0	0.00	79.50	100	231	43.22%
2018/04/18	100	79.99	1	79.80	79.80	99	228	43.33%
2018/04/17	101	80.37	2	80.40	80.20	99	226	43.74%	大買/
2018/04/16	101	80.42	3	80.43	80.20	98	226	43.28%	大買/
2018/04/13	101	80.48	1	80.30	80.30	100	234	42.63%	大買/
2018/04/12	101	80.84	0	0.00	80.40	101	232	43.42%	大買/鉅額交易
2018/04/11	100	80.99	1	80.70	80.90	99	232	42.58%
2018/04/10	101	81.13	1	81.40	80.60	100	233	42.86%	大買/
2018/04/09	100	80.51	0	0.00	80.30	100	231	43.15%
2018/04/03	0	0.00	5	80.56	80.50	-5	230	-2.17%
2018/04/02	1	80.70	0	0.00	80.60	1	229	0.44%
2018/03/31	100	81.86	0	0.00	81.90	100	227	43.88%
2018/03/30	100	80.73	0	0.00	80.60	100	226	44.12%
2018/03/29	1	80.40	0	0.00	80.30	1	224	0.44%
2018/03/28	1	80.90	4	80.73	80.60	-3	224	-1.34%
2018/03/27	4	81.43	0	0.00	81.00	4	225	1.78%
2018/03/26	102	80.85	6	80.78	80.60	96	222	43.20%	大買/
2018/03/23	101	80.99	1	81.10	80.80	100	220	45.35%	大買/
2018/03/22	100	81.53	15	81.50	81.20	85	218	38.82%
2018/03/21	100	81.66	2	81.60	81.50	98	216	45.26%
2018/03/20	100	81.44	0	0.00	81.40	100	212	47.05%
2018/03/19	101	81.47	0	0.00	81.30	101	212	47.61%	大買/鉅額交易
2018/03/16	131	81.70	0	0.00	81.50	131	209	62.66%	大買/鉅額交易
2018/03/15	107	81.94	0	0.00	81.80	107	205	51.97%	大買/鉅額交易
2018/03/14	101	81.76	2	81.75	81.60	99	207	47.64%	大買/
2018/03/13	100	81.76	2	81.60	81.60	98	205	47.79%
2018/03/12	100	81.88	4	81.73	81.60	96	203	47.20%
2018/03/09	0	0.00	2	81.90	82.00	-2	202	-0.99%
2018/03/08	1	82.60	1	81.80	81.90	0	201	0.00%
2018/03/06	0	0.00	1	83.10	82.80	-1	200	-0.50%
2018/03/05	3	82.80	0	0.00	82.80	3	201	1.49%
2018/03/02	0	0.00	1	82.90	82.90	-1	201	-0.50%
2018/02/26	0	0.00	1	82.30	81.10	-1	197	-0.51%
2018/02/22	5	81.18	0	0.00	81.00	5	194	2.58%
2018/02/21	1	81.30	23	81.45	81.60	-22	190	-11.55%
2018/02/12	3	81.13	3	81.00	81.20	0	190	0.00%
2018/02/09	0	0.00	1	80.00	80.70	-1	204	-0.49%
2018/02/06	7	80.17	0	0.00	80.10	7	205	3.41%
2018/02/02	1	84.90	0	0.00	85.00	1	193	0.52%
2018/02/01	3	85.77	4	85.23	84.60	-1	192	-0.52%
2018/01/31	1	87.40	0	0.00	86.30	1	188	0.53%
2018/01/30	2	83.55	4	83.10	83.20	-2	161	-1.24%
2018/01/29	2	83.90	0	0.00	83.30	2	162	1.23%
2018/01/26	2	82.65	2	82.80	82.80	0	161	0.00%
2018/01/25	2	82.80	4	82.68	82.80	-2	162	-1.23%
2018/01/24	0	0.00	1	82.80	83.00	-1	169	-0.59%
2018/01/23	5	83.22	1	83.70	83.30	4	177	2.26%
2018/01/22	5	83.48	1	83.60	83.50	4	179	2.22%
2018/01/19	7	84.23	0	0.00	83.60	7	183	3.81%
2018/01/18	10	84.10	0	0.00	84.00	10	184	5.41%
2018/01/05	0	0.00	2	85.35	85.40	-2	191	-1.04%
2018/01/04	0	0.00	3	84.90	85.90	-3	190	-1.57%
2018/01/02	3	82.77	0	0.00	82.90	3	189	1.59%