聚鼎 (6224)-台灣摩根士丹利券商分點個股進出

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
62.9
漲跌
--
漲幅
0.00%
成交量
272張
產業
上市電子零組件類股
402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

聚鼎 (6224)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
2024/11/20	8.9	62.81	0	0.00	62.90	8.9	1,097	0.81%
2024/11/19	17	62.75	8	62.79	62.50	9	1,101	0.82%
2024/11/18	17	60.98	2	60.85	61.50	15	1,108	1.35%
2024/11/15	2	62.25	1	61.90	61.90	1	1,120	0.09%
2024/11/14	9	61.64	1	62.20	62.00	8	1,140	0.70%
2024/11/13	7	61.36	2	61.45	61.30	5	1,179	0.42%
2024/11/12	80	60.89	15	60.90	60.70	65	1,281	5.07%
2024/11/11	43	63.63	0	0.00	62.80	43	1,304	3.30%
2024/11/08	5	68.64	5	69.88	68.50	0	1,280	0.00%
2024/11/07	1	70.80	3	70.87	70.70	-2	1,278	-0.16%
2024/11/06	8	71.11	2	70.90	71.10	6	1,281	0.47%
2024/11/05	17	71.92	0	0.00	71.60	17	1,279	1.33%
2024/11/04	45	69.77	1	70.20	71.40	44	1,284	3.43%
2024/11/01	44	69.25	0	0.00	68.80	44	1,289	3.41%
2024/10/30	21	71.54	2	72.65	70.00	19	1,283	1.48%
2024/10/29	19	75.87	59	75.50	75.90	-40	1,263	-3.17%
2024/10/28	3	75.30	37	76.85	77.80	-34	1,252	-2.72%
2024/10/25	8	75.06	3	74.77	76.90	5	1,245	0.40%
2024/10/24	2	75.85	61	75.71	75.10	-59	1,240	-4.76%
2024/10/23	32	76.44	9	76.18	77.30	23	1,225	1.88%
2024/10/22	3	75.20	30	75.23	75.50	-27	1,215	-2.22%
2024/10/21	18	75.28	18	75.58	74.40	0	1,212	0.00%
2024/10/18	1	74.40	48	74.13	73.80	-47	1,202	-3.91%
2024/10/17	7	76.46	9	76.83	75.40	-2	1,197	-0.17%
2024/10/16	3	79.20	43	78.09	77.90	-40	1,191	-3.36%
2024/10/15	36	79.86	35	79.06	76.20	1	1,162	0.09%
2024/10/14	238	80.39	39	78.71	80.60	199	1,118	17.80%	大買/鉅額交易
2024/10/11	52	75.80	0	0.00	75.90	52	989	5.25%
2024/10/09	1	70.20	54	69.21	69.00	-53	949	-5.58%
2024/10/08	5	67.72	1	67.10	67.80	4	937	0.43%
2024/10/07	1	68.30	3	67.80	68.20	-2	937	-0.21%
2024/10/04	17	67.47	1	68.40	66.50	16	935	1.71%
2024/10/01	26	68.82	0	0.00	69.20	26	925	2.81%
2024/09/30	19	70.96	3.7	71.10	70.20	15.3	911	1.68%
2024/09/27	0	0.00	8	72.34	71.20	-8	900	-0.89%
2024/09/26	3	70.50	10	71.01	71.80	-7	869	-0.80%
2024/09/25	16	69.24	6	69.30	69.20	10	849	1.18%
2024/09/24	11	70.09	20	69.83	68.70	-9	836	-1.08%
2024/09/23	38	70.76	9	72.94	72.80	29	788	3.68%
2024/09/20	17	66.68	0	0.00	66.70	17	736	2.31%
2024/09/19	14	66.25	0	0.00	66.50	14	727	1.92%
2024/09/18	26	65.39	0	0.00	65.00	26	722	3.60%
2024/09/16	10	65.67	0	0.00	65.10	10	717	1.39%
2024/09/13	2	62.25	6	63.20	65.00	-4	711	-0.56%
2024/09/12	2	62.45	4	62.30	62.10	-2	700	-0.29%
2024/09/11	1	61.00	6	61.05	61.60	-5	693	-0.72%
2024/09/10	0	0.00	4	59.88	57.80	-4	677	-0.59%
2024/09/09	3	58.63	2	58.50	59.80	1	673	0.15%
2024/09/06	15	58.29	6	58.15	58.00	9	670	1.34%
2024/09/05	13	57.88	3	58.40	57.30	10	669	1.49%
2024/09/04	9	59.03	6	59.22	58.50	3	662	0.45%
2024/09/03	4	63.00	13	62.35	62.20	-9	651	-1.38%
2024/09/02	5	63.02	8	62.95	61.60	-3	646	-0.46%
2024/08/30	9	63.62	1	62.80	62.80	8	638	1.25%
2024/08/29	8	65.19	1	64.50	64.50	7	629	1.11%
2024/08/28	5	67.60	0	0.00	66.50	5	618	0.81%
2024/08/26	1	67.00	0	0.00	68.00	1	588	0.17%
2024/08/23	5	66.44	31	66.63	66.20	-26	574	-4.53%
2024/08/22	4	64.03	12	67.09	67.30	-8	547	-1.46%
2024/08/21	6	62.53	0	0.00	61.90	6	505	1.19%
2024/08/20	4	63.58	7	63.63	62.70	-3	497	-0.60%
2024/08/19	4	64.48	8	64.41	64.50	-4	488	-0.82%
2024/08/16	1	64.20	15	64.09	63.50	-14	471	-2.97%
2024/08/15	3	61.83	8	63.29	63.00	-5	448	-1.12%
2024/08/14	74	66.26	2	65.90	63.40	72	404	17.81%
2024/08/13	3	61.00	2	62.30	62.50	1	299	0.33%
2024/08/12	0	0.00	1	55.90	56.90	-1	264	-0.36%
2024/08/09	0	0.00	3.3	55.79	56.10	-3.3	263	-1.23%
2024/08/08	0	0.00	7	52.93	55.00	-7	260	-2.69%
2024/08/07	0	0.00	15	50.88	51.40	-15	255	-5.88%
2024/08/06	0	0.00	3	48.55	48.80	-3	252	-1.19%
2024/08/05	4	49.51	0	0.00	49.60	4	242	1.65%
2024/07/30	0	0.00	1	55.00	56.20	-1	231	-0.43%
2024/07/26	0	0.00	2	56.55	57.00	-2	225	-0.89%
2024/07/23	0	0.00	1	57.00	56.50	-1	223	-0.45%
2024/07/22	1	57.20	0	0.00	56.50	1	221	0.45%
2024/07/19	3	58.20	1	59.40	57.90	2	215	0.93%
2024/07/18	1	59.30	0	0.00	59.80	1	206	0.48%
2024/07/17	1	60.20	0	0.00	59.90	1	196	0.51%
2024/07/16	1	59.80	0	0.00	58.80	1	182	0.55%
2024/07/15	1	58.10	0	0.00	57.90	1	174	0.57%
2024/07/12	6	56.50	0	0.00	56.90	6	160	3.75%
2024/07/11	2	54.75	0	0.00	54.50	2	145	1.38%
2024/07/10	2	54.25	0	0.00	54.90	2	146	1.36%
2024/07/09	2	54.00	0	0.00	53.90	2	146	1.37%
2024/07/08	1	54.80	0	0.00	54.40	1	144	0.69%
2024/07/01	2	53.00	0	0.00	52.80	2	138	1.45%
2024/06/21	2	53.20	0	0.00	53.20	2	136	1.47%
2024/06/20	1	53.30	0	0.00	53.10	1	135	0.74%
2024/06/19	1	53.20	0	0.00	52.90	1	135	0.74%
2024/06/18	1	53.70	0	0.00	53.70	1	133	0.75%
2024/06/14	3	53.33	0	0.00	53.60	3	136	2.19%
2024/06/13	3	52.90	0	0.00	52.90	3	135	2.22%
2024/06/12	1	53.00	0	0.00	52.90	1	136	0.73%
2024/06/11	4	53.78	0	0.00	53.60	4	135	2.95%
2024/06/06	1	53.70	2	53.60	54.10	-1	141	-0.70%
2024/06/04	3	55.13	0	0.00	54.60	3	149	2.01%
2024/06/03	1	55.30	1	55.20	55.40	0	153	0.00%
2024/05/30	3	55.67	0	0.00	55.20	3	156	1.92%
2024/05/29	1	56.00	1	55.60	56.20	0	160	0.00%
2024/05/28	2	53.85	1	53.90	54.40	1	160	0.62%
2024/05/27	1	53.60	4	53.58	53.30	-3	162	-1.85%
2024/05/24	0	0.00	2	53.05	53.20	-2	163	-1.22%
2024/05/23	0	0.00	2	53.40	53.20	-2	165	-1.21%
2024/05/22	0	0.00	2	54.15	54.10	-2	165	-1.21%
2024/05/21	0	0.00	1	54.40	54.30	-1	165	-0.60%
2024/05/20	1	54.80	3	54.63	54.60	-2	166	-1.20%
2024/05/17	0	0.00	3	54.20	54.50	-3	167	-1.79%
2024/05/16	0	0.00	4	53.90	53.90	-4	169	-2.36%
2024/05/15	0	0.00	1	54.00	53.90	-1	171	-0.58%
2024/05/14	1	53.90	0	0.00	53.60	1	176	0.57%
2024/05/10	2	54.30	1	54.10	53.80	1	174	0.57%
2024/05/09	3	54.80	0	0.00	55.00	3	173	1.72%
2024/05/08	0	0.00	1	55.20	55.50	-1	174	-0.57%
2024/05/02	0.6	53.96	0	0.00	53.50	0.6	166	0.34%
2024/04/30	3	52.83	1	52.80	53.60	2	166	1.20%
2024/04/29	0	0.00	1	52.50	52.80	-1	166	-0.60%
2024/04/25	1	52.20	0	0.00	52.00	1	166	0.60%
2024/04/19	2	51.95	0	0.00	51.20	2	165	1.21%
2024/04/18	12	53.28	1	53.30	53.30	11	158	6.96%
2024/04/17	11	53.62	0	0.00	53.80	11	156	7.02%
2024/04/16	6	52.48	0	0.00	52.60	6	156	3.84%
2024/04/15	6	54.77	0	0.00	54.40	6	151	3.96%
2024/04/12	6	55.68	2	55.60	55.80	4	148	2.69%
2024/04/11	5	55.50	0	0.00	55.50	5	147	3.38%
2024/04/10	6	57.80	0	0.00	57.80	6	146	4.08%
2024/04/09	4	57.08	0	0.00	57.10	4	146	2.73%
2024/04/08	9	56.89	1	57.20	56.90	8	146	5.46%
2024/04/03	6	56.83	0	0.00	56.90	6	146	4.10%
2024/04/02	4	56.93	0	0.00	56.80	4	147	2.70%
2024/03/29	0	0.00	1.4	55.91	56.40	-1.4	151	-0.93%
2024/03/26	0	0.00	3	55.50	55.50	-3	157	-1.91%
2024/03/25	3	55.77	0.2	55.50	55.80	2.8	155	1.80%
2024/03/21	0	0.00	6.4	55.37	55.30	-6.4	153	-4.15%
2024/03/20	1	55.90	0	0.00	55.20	1	155	0.64%
2024/03/19	0	0.00	2	56.05	56.10	-2	153	-1.30%
2024/03/18	3	55.93	0	0.00	56.10	3	152	1.97%
2024/03/08	0	0.00	1	59.00	58.70	-1	141	-0.71%
2024/03/07	0	0.00	2	60.05	60.10	-2	135	-1.48%
2024/03/06	1	59.80	0	0.00	60.00	1	132	0.76%
2024/03/05	2	59.95	0	0.00	59.00	2	129	1.54%
2024/02/29	0	0.00	1	58.20	58.60	-1	117	-0.85%
2024/02/20	0	0.00	13	57.07	57.30	-13	115	-11.22%
2024/02/19	0	0.00	13	57.89	57.80	-13	114	-11.33%
2024/02/05	0	0.00	1	52.90	52.70	-1	105	-0.95%
2024/02/01	1	53.10	3	53.27	53.30	-2	106	-1.87%
2024/01/31	0	0.00	4	52.90	52.90	-4	110	-3.61%
2024/01/17	0	0.00	2	53.80	53.50	-2	113	-1.77%
2024/01/16	0	0.00	4	54.80	54.60	-4	111	-3.60%
2024/01/15	0	0.00	2	55.30	55.30	-2	109	-1.83%
2024/01/04	4	57.55	0	0.00	57.50	4	114	3.48%
2024/01/03	0	0.00	3	57.70	58.10	-3	115	-2.61%
2024/01/02	0	0.00	1	57.90	57.80	-1	113	-0.88%
2023/12/28	1	58.00	0	0.00	57.90	1	110	0.91%
2023/12/27	2	57.75	0	0.00	57.40	2	108	1.85%
2023/12/22	2	55.15	0	0.00	55.20	2	97	2.06%
2023/12/21	0	0.00	4	55.55	55.40	-4	96	-4.14%
2023/12/19	2	56.20	0	0.00	56.10	2	97	2.05%
2023/12/18	0	0.00	2	56.95	56.90	-2	98	-2.03%
2023/12/15	14	56.79	0	0.00	57.80	14	98	14.16%
2023/12/13	1	56.50	0	0.00	56.30	1	97	1.03%
2023/12/11	1	56.70	0	0.00	56.80	1	97	1.03%
2023/12/07	1	57.20	0.7	57.20	57.60	0.3	96	0.31%
2023/12/05	1	57.90	0	0.00	58.30	1	96	1.03%
2023/12/04	1	58.90	0	0.00	58.70	1	96	1.04%
2023/11/30	0	0.00	2	59.60	59.60	-2	95	-2.10%
2023/11/20	1	56.90	0	0.00	56.70	1	88	1.13%
2023/11/16	0	0.00	1	56.30	56.50	-1	87	-1.14%
2023/11/15	0	0.00	1	57.40	56.60	-1	87	-1.14%
2023/11/14	0	0.00	2	56.85	56.60	-2	86	-2.30%
2023/10/31	0	0.00	4	51.85	51.70	-4	83	-4.80%
2023/10/02	0	0.00	1	54.70	54.60	-1	100	-1.00%
2023/09/27	0	0.00	13	54.26	54.20	-13	102	-12.74%
2023/09/26	0	0.00	12	54.93	54.70	-12	104	-11.54%
2023/09/25	0	0.00	11	55.46	55.50	-11	105	-10.47%
2023/09/04	2	57.40	0	0.00	57.40	2	112	1.78%
2023/08/14	1	54.40	0	0.00	54.20	1	118	0.84%
2023/04/06	15	65.63	0	0.00	65.80	15	222	6.75%
2023/03/15	0	0.00	1	66.70	66.60	-1	256	-0.39%
2023/02/13	0	0.00	1	63.00	62.30	-1	182	-0.55%
2022/12/29	0	0.00	2	56.20	56.80	-2	176	-1.13%
2022/12/01	2	58.70	0	0.00	58.60	2	126	1.58%
2022/11/16	0	0.00	4	56.08	56.00	-4	140	-2.84%
2022/11/14	2	55.20	0	0.00	55.00	2	140	1.42%
2022/11/11	2	56.35	0	0.00	55.30	2	140	1.42%
2022/11/09	2	55.55	0	0.00	55.10	2	143	1.40%
2022/11/08	4	55.08	0	0.00	54.60	4	147	2.70%
2022/11/07	3	54.57	0	0.00	54.50	3	160	1.87%
2022/11/03	0	0.00	6	53.75	54.00	-6	183	-3.28%
2022/11/01	0	0.00	8	53.28	53.50	-8	182	-4.39%
2022/10/27	0	0.00	1	51.10	52.00	-1	188	-0.53%
2022/10/26	0	0.00	1	50.70	50.50	-1	189	-0.53%
2022/10/25	0	0.00	5	50.02	50.20	-5	191	-2.61%
2022/10/24	0	0.00	4	50.95	50.10	-4	190	-2.10%
2022/10/21	2	51.15	4	51.10	50.40	-2	191	-1.04%
2022/10/20	18	51.53	0	0.00	50.10	18	191	9.38%
2022/10/19	3	54.03	0	0.00	53.60	3	188	1.59%
2022/10/18	4	52.48	0	0.00	54.60	4	190	2.10%
2022/10/17	0	0.00	7	51.44	52.20	-7	188	-3.72%
2022/10/03	2	54.60	0	0.00	54.00	2	189	1.06%
2022/09/30	3	52.90	0	0.00	55.80	3	190	1.58%
2022/09/28	3	52.00	1	53.10	51.50	2	188	1.06%
2022/09/27	0	0.00	10	53.47	54.30	-10	187	-5.33%
2022/09/26	0	0.00	8	54.86	54.10	-8	189	-4.22%
2022/09/23	0	0.00	5	57.34	56.20	-5	194	-2.57%
2022/09/22	0	0.00	2	56.80	57.10	-2	199	-1.00%
2022/09/21	0	0.00	4	57.50	57.20	-4	199	-2.01%
2022/09/20	0	0.00	5	57.50	57.70	-5	198	-2.52%
2022/09/19	6	57.27	0	0.00	57.10	6	201	2.98%
2022/09/16	0	0.00	5	58.70	58.90	-5	201	-2.49%
2022/09/14	2	59.50	0	0.00	59.50	2	204	0.98%
2022/09/13	2	60.70	1	60.40	60.40	1	208	0.48%
2022/09/12	1	58.90	0	0.00	59.50	1	212	0.47%
2022/09/08	6	58.00	0	0.00	58.30	6	220	2.72%
2022/09/07	4	57.20	2	57.20	57.40	2	221	0.90%
2022/09/06	2	58.80	11	59.24	58.70	-9	220	-4.08%
2022/09/05	4	60.28	10	60.17	60.10	-6	218	-2.75%
2022/09/02	0	0.00	7	60.70	60.50	-7	221	-3.17%
2022/09/01	0	0.00	1	61.70	61.60	-1	220	-0.45%
2022/08/30	0	0.00	5	62.52	63.00	-5	215	-2.33%
2022/08/29	1	62.40	0	0.00	62.20	1	214	0.47%
2022/08/25	1	63.50	0	0.00	63.30	1	212	0.47%
2022/08/24	2	63.30	7	62.86	62.70	-5	214	-2.33%
2022/08/23	1	63.00	1	63.00	63.00	0	214	0.00%
2022/08/22	2	64.05	0	0.00	64.10	2	215	0.93%
2022/08/19	2	64.80	1	64.50	64.40	1	216	0.46%
2022/08/18	5	62.70	0	0.00	63.40	5	214	2.33%
2022/08/17	0	0.00	3	63.67	63.30	-3	214	-1.40%
2022/08/16	10	65.12	0	0.00	64.40	10	213	4.68%
2022/08/15	4	64.33	0	0.00	64.50	4	212	1.88%
2022/08/12	5	61.18	17	60.70	62.70	-12	207	-5.77%
2022/08/11	1	60.90	12	61.03	60.70	-11	197	-5.58%
2022/08/04	0	0.00	2	62.85	63.40	-2	222	-0.90%
2022/08/02	0	0.00	5	65.64	65.40	-5	221	-2.26%
2022/07/25	2	66.85	0	0.00	66.80	2	226	0.88%
2022/07/22	1	70.30	0	0.00	69.10	1	226	0.44%
2022/07/21	0	0.00	2	68.60	69.70	-2	233	-0.86%
2022/07/20	0	0.00	4	68.40	68.60	-4	232	-1.72%
2022/07/15	2	66.90	0	0.00	66.90	2	244	0.82%
2022/07/14	2	66.55	0	0.00	66.30	2	248	0.80%
2022/07/13	1	65.00	5	65.20	64.80	-4	250	-1.60%
2022/07/12	0	0.00	13	63.47	62.70	-13	250	-5.18%
2022/07/08	1	67.50	1	68.30	67.50	0	252	0.00%
2022/07/07	0	0.00	1	64.90	66.40	-1	251	-0.40%
2022/07/06	0	0.00	2	63.85	63.70	-2	255	-0.78%
2022/07/05	5	66.28	3	65.37	65.10	2	258	0.77%
2022/07/04	13	63.78	0	0.00	64.20	13	257	5.04%
2022/07/01	3	63.83	5	63.14	62.40	-2	260	-0.77%
2022/06/30	0	0.00	9	66.96	66.80	-9	256	-3.51%
2022/06/23	2	68.90	0	0.00	68.80	2	261	0.77%
2022/06/22	1	69.40	0	0.00	68.90	1	260	0.38%
2022/06/21	6	70.25	0	0.00	71.70	6	261	2.30%
2022/06/17	0	0.00	18	72.13	72.00	-18	256	-7.02%
2022/06/16	0	0.00	2	76.10	75.00	-2	251	-0.80%
2022/06/15	0	0.00	5	76.46	76.80	-5	251	-1.99%
2022/06/14	2	74.90	2	75.00	76.70	0	253	0.00%
2022/06/13	2	76.60	7	76.67	76.30	-5	252	-1.98%
2022/06/10	0	0.00	2	79.65	79.40	-2	252	-0.79%
2022/06/07	0	0.00	1	81.60	81.40	-1	255	-0.39%
2022/06/06	3	81.63	0	0.00	81.70	3	257	1.17%
2022/06/02	4	83.60	0	0.00	83.00	4	265	1.50%
2022/06/01	4	84.60	2	85.35	84.80	2	270	0.74%
2022/05/31	0	0.00	1	83.60	83.80	-1	271	-0.37%
2022/05/30	9	82.90	0	0.00	83.00	9	271	3.31%
2022/05/27	7	81.09	0	0.00	80.50	7	272	2.57%
2022/05/26	0	0.00	1	80.80	80.50	-1	273	-0.37%
2022/05/25	2	81.80	1	81.50	81.60	1	279	0.36%
2022/05/24	3	81.97	1	80.60	80.50	2	284	0.70%
2022/05/23	6	82.75	0	0.00	82.80	6	283	2.12%
2022/05/20	4	84.03	0	0.00	83.30	4	286	1.40%
2022/05/19	7	84.39	2	83.70	84.80	5	287	1.74%
2022/05/18	12	84.78	0	0.00	84.00	12	302	3.96%
2022/05/17	6	83.03	2	83.15	83.90	4	303	1.32%
2022/05/16	28	81.83	1	82.40	82.30	27	302	8.92%
2022/05/13	7	77.44	0	0.00	77.90	7	291	2.40%
2022/05/12	1	78.40	1	77.00	76.40	0	287	0.00%
2022/05/10	0	0.00	1	83.90	86.50	-1	273	-0.37%
2022/05/09	0	0.00	1	83.80	83.20	-1	273	-0.37%
2022/05/05	0	0.00	1	89.50	89.30	-1	276	-0.36%
2022/05/03	0	0.00	1	86.20	86.70	-1	282	-0.35%
2022/04/29	3	85.67	0	0.00	85.70	3	287	1.04%
2022/04/28	9	84.61	0	0.00	84.90	9	294	3.06%
2022/04/27	1	84.10	1	83.70	84.10	0	299	0.00%
2022/04/26	0	0.00	1	87.70	87.70	-1	296	-0.34%
2022/04/25	1	88.60	7	88.91	88.00	-6	299	-2.00%
2022/04/22	0	0.00	2	93.70	93.50	-2	295	-0.68%
2022/04/21	2	95.00	0	0.00	95.00	2	301	0.66%
2022/04/20	2	98.15	1	98.40	98.40	1	303	0.33%
2022/04/19	5	97.96	0	0.00	97.90	5	303	1.65%
2022/04/18	1	97.40	3	97.27	97.40	-2	309	-0.65%
2022/04/15	3	98.00	0	0.00	98.00	3	313	0.96%
2022/04/14	1	99.40	0	0.00	99.00	1	347	0.29%
2022/04/13	11	98.66	0	0.00	99.70	11	352	3.12%
2022/04/12	2	97.35	12	97.94	97.00	-10	363	-2.75%
2022/04/11	2	98.50	4	98.90	98.50	-2	374	-0.53%
2022/04/08	7	99.96	0	0.00	99.80	7	377	1.85%
2022/04/07	4	100.20	13	99.75	99.00	-9	379	-2.37%
2022/04/06	7	101.50	10	101.80	101.50	-3	384	-0.78%
2022/04/01	0	0.00	1	103.00	103.50	-1	387	-0.26%
2022/03/31	1	104.00	1	104.00	104.00	0	390	0.00%
2022/03/30	15	105.67	1	105.50	105.50	14	397	3.52%
2022/03/29	0	0.00	1	103.50	103.00	-1	410	-0.24%
2022/03/25	4	104.75	0	0.00	104.50	4	418	0.96%
2022/03/24	0	0.00	3	103.83	104.00	-3	421	-0.71%
2022/03/23	3	104.00	0	0.00	104.00	3	426	0.70%
2022/03/22	15	104.97	0	0.00	105.50	15	434	3.45%
2022/03/21	2	104.25	0	0.00	105.50	2	443	0.45%
2022/03/18	2	102.75	0	0.00	102.50	2	459	0.44%
2022/03/17	17	101.71	0	0.00	102.00	17	483	3.52%
2022/03/16	1	99.70	0	0.00	99.00	1	516	0.19%
2022/03/15	0	0.00	1	99.80	99.30	-1	708	-0.14%
2022/03/11	2	102.25	0	0.00	102.00	2	894	0.22%
2022/03/08	0	0.00	2	98.60	98.00	-2	976	-0.20%
2022/03/04	1	106.00	0	0.00	105.50	1	983	0.10%
2022/03/02	0	0.00	3	105.17	106.00	-3	1,087	-0.28%
2022/03/01	0	0.00	16	105.94	106.00	-16	1,124	-1.42%
2022/02/25	1	104.50	1	105.50	104.00	0	1,159	0.00%
2022/02/21	0	0.00	3	110.33	110.00	-3	1,227	-0.24%
2022/02/18	0	0.00	5	113.00	112.00	-5	1,235	-0.40%
2022/02/14	0	0.00	1	107.50	108.00	-1	1,270	-0.08%
2022/02/10	1	108.50	0	0.00	108.50	1	1,271	0.08%
2022/02/09	0	0.00	2	110.50	110.00	-2	1,275	-0.16%
2022/02/08	0	0.00	1	109.00	109.00	-1	1,275	-0.08%
2022/01/26	7	104.64	0	0.00	104.50	7	1,286	0.54%
2022/01/25	13	106.38	0	0.00	105.00	13	1,319	0.99%
2022/01/24	38	106.08	0	0.00	107.00	38	1,343	2.83%
2022/01/21	11	109.23	2	110.50	109.00	9	1,339	0.67%
2022/01/20	4	111.00	0	0.00	111.50	4	1,338	0.30%
2022/01/19	7	112.64	0	0.00	112.00	7	1,333	0.52%
2022/01/14	1	112.00	28	112.34	112.50	-27	1,345	-2.01%
2022/01/13	0	0.00	3	115.50	114.50	-3	1,349	-0.22%
2022/01/12	0	0.00	1	115.50	116.50	-1	1,355	-0.07%
2022/01/11	4	117.75	5	117.50	116.50	-1	1,365	-0.07%
2022/01/10	31	117.74	0	0.00	120.00	31	1,359	2.28%
2022/01/07	14	117.71	2	121.00	118.00	12	1,356	0.88%
2022/01/06	0	0.00	1	123.50	123.50	-1	1,329	-0.08%
2022/01/05	0	0.00	1	125.50	123.50	-1	1,329	-0.08%
2022/01/04	13	126.15	0	0.00	126.00	13	1,323	0.98%
2021/12/30	0	0.00	1	124.50	125.00	-1	1,312	-0.08%
2021/12/29	2	125.50	0	0.00	125.00	2	1,315	0.15%
2021/12/27	0	0.00	1	125.00	125.00	-1	1,320	-0.08%
2021/12/22	1	125.00	0	0.00	124.00	1	1,341	0.07%
2021/12/21	0	0.00	2	123.50	124.50	-2	1,344	-0.15%
2021/12/20	4	123.50	2	123.50	123.50	2	1,342	0.15%
2021/12/17	5	124.10	2	126.00	123.50	3	1,343	0.22%
2021/12/16	0	0.00	8	127.25	125.50	-8	1,346	-0.59%
2021/12/15	0	0.00	33	125.20	126.00	-33	1,346	-2.45%
2021/12/14	0	0.00	10	126.00	123.00	-10	1,348	-0.74%
2021/12/13	0	0.00	42	129.21	128.00	-42	1,339	-3.14%
2021/12/10	9	132.06	37	131.54	130.50	-28	1,327	-2.11%
2021/12/09	100	134.22	94	141.05	134.50	6	1,302	0.46%
2021/12/08	94	138.87	4	136.75	140.50	90	1,113	8.08%
2021/12/07	0	0.00	19	128.53	128.00	-19	956	-1.99%
2021/12/06	12	128.17	31	128.74	128.00	-19	944	-2.01%
2021/12/03	52	124.11	0	0.00	125.00	52	900	5.77%
2021/12/02	12	122.38	10	122.60	121.50	2	900	0.22%
2021/12/01	3	120.17	20	119.50	121.00	-17	909	-1.87%
2021/11/30	10	119.85	8	119.38	120.50	2	920	0.22%
2021/11/29	0	0.00	155	118.73	118.00	-155	924	-16.76%	大賣/鉅額交易
2021/11/26	0	0.00	90	125.46	122.50	-90	922	-9.75%
2021/11/25	0	0.00	38.8	121.66	122.50	-38.8	857	-4.53%
2021/11/24	8	122.81	1.2	123.08	123.00	6.8	843	0.81%
2021/11/23	8	119.38	0	0.00	117.00	8	842	0.95%
2021/11/19	2	118.75	6	118.08	118.00	-4	976	-0.41%
2021/11/18	2	118.00	1.3	120.50	120.50	0.7	980	0.07%
2021/11/17	17	116.62	2	116.50	116.50	15	962	1.56%
2021/11/16	2	116.50	1	116.00	116.00	1	976	0.10%
2021/11/15	18	116.00	18	115.69	117.00	0	1,005	0.00%
2021/11/12	3	115.00	3	115.00	114.50	0	1,041	0.00%
2021/11/11	0	0.00	6.7	115.98	115.00	-6.7	1,052	-0.63%
2021/11/10	3	120.50	0	0.00	119.00	3	1,067	0.28%
2021/11/09	0	0.00	5	119.90	120.00	-5	1,081	-0.46%
2021/11/08	3	118.00	2	118.00	118.50	1	1,099	0.09%
2021/11/05	0	0.00	1.3	119.25	120.00	-1.3	1,122	-0.12%
2021/11/04	7	120.79	0	0.00	120.00	7	1,139	0.61%
2021/11/03	1	121.00	18.7	119.73	120.50	-17.7	1,159	-1.52%
2021/11/02	0	0.00	91	120.95	119.50	-91	1,167	-7.80%
2021/11/01	0	0.00	14	129.46	129.00	-14	1,146	-1.22%
2021/10/29	0	0.00	2	124.00	123.50	-2	1,135	-0.18%
2021/10/28	2	123.00	0	0.00	123.00	2	1,143	0.17%
2021/10/26	1	125.00	0	0.00	121.50	1	1,205	0.08%
2021/10/25	4	123.88	0	0.00	124.00	4	1,222	0.33%
2021/10/22	7	122.86	2	124.00	123.50	5	1,296	0.39%
2021/10/21	88	121.80	13	122.85	121.00	75	1,433	5.23%
2021/10/20	26	122.67	19	122.82	123.50	7	1,475	0.47%
2021/10/19	23	122.80	39	123.08	123.50	-16	1,525	-1.05%
2021/10/18	21	117.83	0	0.00	117.50	21	1,669	1.26%
2021/10/15	22	118.61	10	118.50	117.50	12	1,766	0.68%
2021/10/14	52	116.23	14	116.29	116.00	38	1,807	2.10%
2021/10/13	41	114.37	1	113.00	113.00	40	1,846	2.17%
2021/10/12	34	117.81	6	118.25	117.00	28	1,900	1.47%
2021/10/08	8	120.19	4	119.50	119.50	4	1,976	0.20%
2021/10/07	32	120.42	0	0.00	120.50	32	2,097	1.53%
2021/10/06	8	116.13	28	118.54	115.50	-20	2,261	-0.88%
2021/10/05	2	119.75	9	113.78	119.50	-7	2,414	-0.29%
2021/10/04	19	117.58	13	117.19	115.00	6	2,519	0.24%
2021/10/01	15	117.33	15	118.10	116.00	0	2,570	0.00%
2021/09/30	16	120.34	0	0.00	120.50	16	2,711	0.59%
2021/09/29	0	0.00	14	119.18	117.00	-14	2,921	-0.48%
2021/09/28	0	0.00	29	127.09	126.00	-29	2,974	-0.98%
2021/09/27	10	130.00	5	130.80	129.00	5	3,093	0.16%
2021/09/24	7	131.50	6	131.50	131.50	1	3,133	0.03%
2021/09/23	1	130.50	39	132.35	130.00	-38	3,153	-1.21%
2021/09/22	18	128.75	42	129.42	129.50	-24	3,237	-0.74%
2021/09/17	5	131.20	5	131.70	132.00	0	3,253	0.00%
2021/09/16	1	131.00	54	130.11	128.50	-53	3,295	-1.61%
2021/09/15	55.3	127.91	27	127.28	128.50	28.3	3,329	0.85%
2021/09/14	7	129.86	26	130.19	129.00	-19	3,415	-0.56%
2021/09/13	9	130.44	17	129.91	130.00	-8	3,456	-0.23%
2021/09/10	5	130.20	68	131.13	130.50	-63	3,519	-1.79%
2021/09/09	0	0.00	11	131.82	132.00	-11	3,624	-0.30%
2021/09/08	86	129.17	1	131.50	128.50	85	3,658	2.32%
2021/09/07	82	130.99	11	132.95	131.50	71	3,655	1.94%
2021/09/06	49	133.01	0	0.00	131.50	49	3,651	1.34%
2021/09/03	17	140.26	9	140.11	139.00	8	3,686	0.22%
2021/09/02	34	140.19	6	140.25	138.00	28	3,696	0.76%
2021/09/01	60	140.82	10	140.15	140.50	50	3,710	1.35%
2021/08/31	30	136.08	18	135.89	136.00	12	3,693	0.32%
2021/08/30	96	138.06	3	137.00	136.50	93	3,715	2.50%
2021/08/27	0	0.00	40	142.64	140.00	-40	3,738	-1.07%
2021/08/26	0	0.00	580	143.87	142.50	-580	3,708	-15.64%	大賣/鉅額交易
2021/08/25	4	145.38	14	146.89	149.50	-10	3,614	-0.28%
2021/08/24	9	136.56	5	141.80	136.00	4	3,565	0.11%
2021/08/23	5	137.40	25	137.04	138.00	-20	3,551	-0.56%
2021/08/20	0	0.00	92	134.17	134.00	-92	3,536	-2.60%
2021/08/19	3	137.67	67	136.75	136.00	-64	3,516	-1.82%
2021/08/18	76	128.91	116	136.71	138.50	-40	3,489	-1.15%	大賣/
2021/08/17	109	128.95	23	132.83	126.00	86	3,449	2.49%	大買/
2021/08/16	281	131.75	14	135.32	135.00	267	3,432	7.78%	大買/鉅額交易
2021/08/13	49	139.84	35	140.69	136.00	14	3,402	0.41%
2021/08/12	116	143.99	0	0.00	145.00	116	3,388	3.42%	大買/鉅額交易
2021/08/11	46	141.60	25	143.86	139.50	21	3,376	0.62%
2021/08/10	30	145.32	20	143.75	147.00	10	3,362	0.30%
2021/08/09	58.6	147.28	16	147.75	145.50	42.6	3,371	1.26%
2021/08/06	58	148.67	0	0.00	148.00	58	3,372	1.72%
2021/08/05	59	151.83	13	151.85	152.00	46	3,371	1.36%
2021/08/04	31	150.56	10	149.90	149.00	21	3,404	0.62%
2021/08/03	50	152.70	15	152.33	153.00	35	3,439	1.02%
2021/08/02	117	148.28	18	151.64	151.50	99	3,440	2.88%	大買/
2021/07/30	57	148.64	24	153.27	147.00	33	3,436	0.96%
2021/07/29	74	154.51	17	154.62	155.00	57	3,424	1.66%
2021/07/28	41	152.24	41	154.07	152.00	0	3,414	0.00%
2021/07/27	0	0.00	180	167.20	163.00	-180	3,370	-5.34%	大賣/鉅額交易
2021/07/26	21	160.60	29	161.29	162.50	-8	3,266	-0.24%
2021/07/23	58	161.97	39	164.99	157.00	19	3,224	0.59%
2021/07/22	34	168.04	498.9	167.28	163.00	-464.9	3,170	-14.67%	大賣/鉅額交易
2021/07/21	7	156.64	157	159.48	160.50	-150	3,028	-4.95%	大賣/鉅額交易
2021/07/20	96	154.05	29	154.17	152.00	67	3,028	2.21%
2021/07/19	97	154.62	46	157.76	156.00	51	3,025	1.69%
2021/07/16	22	155.43	223	155.11	156.00	-201	3,009	-6.68%	大賣/鉅額交易
2021/07/15	21	157.81	202	157.92	159.00	-181	2,965	-6.10%	大賣/鉅額交易
2021/07/14	580	159.96	78.3	158.01	152.50	501.7	2,912	17.22%	大買/鉅額交易
2021/07/13	18	174.25	30	181.73	166.50	-12	2,817	-0.43%
2021/07/12	73	181.12	73	179.23	185.00	0	2,659	0.00%
2021/07/09	79	168.15	49	167.70	168.50	30	2,514	1.19%
2021/07/08	45	166.91	48	167.19	167.00	-3	2,435	-0.12%
2021/07/07	140	170.01	66	165.34	168.00	74	2,422	3.05%	大買/
2021/07/06	131	160.53	74	159.80	164.50	57	2,286	2.49%	大買/
2021/07/05	18	152.25	12.9	154.93	155.00	5.1	2,095	0.24%
2021/07/02	112	139.07	47	136.85	141.00	65	2,048	3.17%	大買/
2021/07/01	14	129.93	28	134.43	128.50	-14	1,957	-0.72%
2021/06/30	5.9	134.85	26	135.00	134.00	-20.1	1,952	-1.03%
2021/06/29	27	138.19	7	137.57	134.50	20	1,970	1.01%
2021/06/28	121	134.27	2	134.00	133.00	119	1,913	6.22%	大買/鉅額交易
2021/06/25	39	134.09	3	137.17	133.50	36	1,908	1.89%
2021/06/24	19	135.92	41	136.62	136.00	-22	1,888	-1.16%
2021/06/23	14	138.71	11	135.91	139.00	3	1,890	0.16%
2021/06/22	9	131.39	41	132.22	131.50	-32	1,822	-1.76%
2021/06/21	52	131.94	47	134.49	132.00	5	1,805	0.28%
2021/06/18	8	130.25	28	129.93	134.50	-20	1,764	-1.13%
2021/06/17	11	121.05	3	125.00	124.00	8	1,701	0.47%
2021/06/16	17	120.59	11	119.82	118.50	6	1,716	0.35%
2021/06/15	4	120.25	16	120.00	120.00	-12	1,750	-0.69%
2021/06/11	6	120.33	16	121.03	120.00	-10	1,806	-0.55%
2021/06/10	7	124.07	14	124.54	125.00	-7	1,906	-0.37%
2021/06/09	13	120.81	29	123.98	125.00	-16	1,907	-0.84%
2021/06/08	7	121.29	28	121.30	121.00	-21	1,926	-1.09%
2021/06/07	8	121.69	110	120.85	121.00	-102	2,010	-5.07%	大賣/鉅額交易
2021/06/04	10	116.45	33	121.55	125.00	-23	2,058	-1.12%
2021/06/03	10	113.85	10	114.05	114.00	0	2,031	0.00%
2021/06/02	10	113.60	3	115.00	112.50	7	2,057	0.34%
2021/06/01	29	114.31	3	114.50	115.00	26	2,075	1.25%
2021/05/31	13	112.23	1	114.00	114.00	12	2,084	0.58%
2021/05/28	0	0.00	3	111.50	111.00	-3	2,109	-0.14%
2021/05/27	14	108.71	4	108.63	109.00	10	2,124	0.47%
2021/05/26	0	0.00	2	107.75	107.50	-2	2,147	-0.09%
2021/05/25	0	0.00	7	109.86	110.00	-7	2,165	-0.32%
2021/05/24	10	106.05	15	106.27	107.50	-5	2,214	-0.23%
2021/05/21	17	105.15	1	105.50	106.00	16	2,249	0.71%
2021/05/20	27	103.56	4	102.63	102.00	23	2,340	0.98%
2021/05/19	4	104.13	38	104.59	104.50	-34	2,382	-1.43%
2021/05/18	0	0.00	14	103.68	106.50	-14	2,498	-0.56%
2021/05/17	40	100.20	15	100.63	100.00	25	2,526	0.99%
2021/05/14	31	104.34	29	106.34	102.50	2	2,551	0.08%
2021/05/13	82	104.21	35	105.20	105.00	47	2,535	1.85%
2021/05/12	156	103.58	34	103.93	104.00	122	2,522	4.84%	大買/鉅額交易
2021/05/11	25	110.00	21	111.57	109.50	4	2,480	0.16%
2021/05/10	0	0.00	62	122.07	121.00	-62	2,436	-2.54%
2021/05/07	0	0.00	46	123.61	125.00	-46	2,438	-1.89%
2021/05/06	2	121.50	53	118.79	118.00	-51	2,429	-2.10%
2021/05/05	42	111.85	42	116.11	112.00	0	2,404	0.00%
2021/05/04	38	115.07	45	115.58	116.00	-7	2,413	-0.29%
2021/05/03	2	121.50	73	123.29	121.00	-71	2,402	-2.96%
2021/04/29	12	130.25	0	0.00	128.00	12	2,395	0.50%
2021/04/28	0	0.00	3	128.00	128.00	-3	2,408	-0.12%
2021/04/26	30	130.47	2	130.50	128.50	28	2,463	1.14%
2021/04/23	37	132.66	0	0.00	132.50	37	2,415	1.53%
2021/04/22	3	129.33	0	0.00	127.00	3	2,443	0.12%
2021/04/21	8	131.06	5	130.40	132.00	3	2,504	0.12%
2021/04/20	32	131.83	0	0.00	133.00	32	2,574	1.24%
2021/04/19	22	131.20	0	0.00	128.00	22	2,588	0.85%
2021/04/16	3	130.67	1	130.50	130.50	2	2,611	0.08%
2021/04/14	8	126.00	22	128.45	130.00	-14	2,622	-0.53%
2021/04/13	16	132.56	7	128.93	128.50	9	2,601	0.35%
2021/04/12	20	125.75	2	127.00	126.50	18	2,565	0.70%
2021/04/09	5	126.60	1	127.50	126.00	4	2,558	0.16%
2021/04/08	26	130.58	4	133.13	130.50	22	2,540	0.87%
2021/04/07	30	134.28	3	135.50	134.50	27	2,512	1.07%
2021/04/06	5	134.30	3	134.50	133.00	2	2,487	0.08%
2021/04/01	24	133.79	7	134.00	134.50	17	2,454	0.69%
2021/03/31	46	130.24	7	131.50	131.50	39	2,422	1.61%
2021/03/30	5	128.60	1	128.00	128.50	4	2,391	0.17%
2021/03/29	3	128.17	14	128.57	129.00	-11	2,378	-0.46%
2021/03/26	110	125.16	2	128.25	128.00	108	2,355	4.59%	大買/鉅額交易
2021/03/25	84	122.71	0	0.00	122.00	84	2,322	3.62%
2021/03/24	60	125.00	0	0.00	124.00	60	2,309	2.60%
2021/03/23	18	127.56	1	127.50	127.50	17	2,286	0.74%
2021/03/22	1	131.00	7	129.86	126.50	-6	2,273	-0.26%
2021/03/19	50	130.43	25	129.46	129.50	25	2,255	1.11%
2021/03/18	2	136.25	6	135.08	134.50	-4	2,253	-0.18%
2021/03/17	16	134.00	6	133.83	132.50	10	2,266	0.44%
2021/03/16	24	139.04	2	133.75	138.00	22	2,239	0.98%
2021/03/15	8	128.69	26	128.81	128.50	-18	2,108	-0.85%
2021/03/12	0	0.00	23	128.83	128.50	-23	2,112	-1.09%
2021/03/11	7	128.21	67	129.08	130.00	-60	2,153	-2.79%
2021/03/10	0	0.00	52	124.14	126.50	-52	2,071	-2.51%
2021/03/09	2	116.50	36	117.96	118.50	-34	2,001	-1.70%
2021/03/08	1	119.50	93	121.54	119.00	-92	1,988	-4.63%
2021/03/05	40	116.49	18	119.69	120.50	22	1,970	1.12%
2021/03/04	12	119.42	7	120.50	119.00	5	1,985	0.25%
2021/03/03	64	119.19	5	121.10	120.00	59	1,985	2.97%
2021/03/02	16.5	120.85	15	124.50	120.50	1.5	1,956	0.08%
2021/02/26	45	124.28	29	123.86	123.50	16	1,942	0.82%
2021/02/25	6	125.25	23	126.20	124.00	-17	1,925	-0.88%
2021/02/24	6	124.42	67	126.66	124.00	-61	1,903	-3.20%
2021/02/23	14	132.50	29	131.86	132.50	-15	1,844	-0.81%
2021/02/22	19	132.66	171	134.58	133.50	-152	1,808	-8.40%	大賣/鉅額交易
2021/02/19	37	123.49	85.6	125.25	128.50	-48.6	1,714	-2.83%
2021/02/18	151	123.32	156	123.91	124.00	-5	1,669	-0.30%	大買/大賣/
2021/02/17	3	114.33	52	116.80	118.00	-49	1,550	-3.16%
2021/02/05	4	100.68	91	105.07	107.50	-87	1,520	-5.72%
2021/02/04	19	98.90	16	98.46	97.80	3	1,518	0.20%
2021/02/02	0	0.00	10	99.54	98.50	-10	1,524	-0.66%
2021/02/01	1	97.90	20	98.37	98.50	-19	1,530	-1.24%
2021/01/29	9	101.51	39	102.22	99.40	-30	1,547	-1.94%
2021/01/28	2	102.00	58	102.76	101.50	-56	1,548	-3.62%
2021/01/27	0	0.00	26	104.44	105.00	-26	1,545	-1.68%
2021/01/26	1	103.00	61	106.07	104.50	-60	1,551	-3.87%
2021/01/25	2	105.25	89	105.81	107.50	-87	1,538	-5.66%
2021/01/22	0	0.00	127	104.64	106.00	-127	1,529	-8.31%	大賣/鉅額交易
2021/01/21	38	100.04	53	100.83	99.50	-15	1,511	-0.99%
2021/01/20	64	102.70	63	102.78	102.00	1	1,509	0.07%
2021/01/19	0	0.00	86	109.33	108.50	-86	1,477	-5.82%
2021/01/18	30	104.80	99	108.85	109.50	-69	1,474	-4.68%
2021/01/15	206	109.12	697	109.22	107.00	-491	1,469	-33.41%	大買/大賣/鉅額交易
2021/01/14	96	116.04	98	116.38	114.00	-2	1,514	-0.13%
2021/01/13	97	105.95	25	109.14	113.00	72	1,439	5.00%
2021/01/12	31	102.74	15	102.90	103.00	16	1,371	1.17%
2021/01/11	80	101.04	7	99.60	101.50	73	1,357	5.38%
2021/01/08	34	96.80	4	96.70	96.60	30	1,362	2.20%
2021/01/07	47	98.83	17	97.74	97.60	30	1,391	2.16%
2021/01/06	77	96.48	13	97.33	95.50	64	1,456	4.39%
2021/01/05	26	97.12	0	0.00	97.10	26	1,549	1.68%
2021/01/04	32	96.99	6	97.35	97.10	26	1,607	1.62%
2020/12/31	21	95.47	9	95.40	95.50	12	1,604	0.75%
2020/12/30	6	94.60	8	94.70	94.70	-2	1,612	-0.12%
2020/12/29	2	93.50	38	94.31	94.00	-36	1,615	-2.23%
2020/12/28	3	93.53	67	93.46	93.40	-64	1,617	-3.96%
2020/12/25	0	0.00	17	93.31	93.50	-17	1,615	-1.05%
2020/12/24	0	0.00	10	92.91	91.30	-10	1,609	-0.62%
2020/12/23	16	91.68	19	91.27	91.40	-3	1,614	-0.19%
2020/12/22	27	91.51	28	91.60	89.90	-1	1,614	-0.06%
2020/12/21	36	91.13	7	92.14	92.30	29	1,618	1.79%
2020/12/18	37	91.81	27	92.04	91.00	10	1,638	0.61%
2020/12/17	15	93.45	10	93.36	93.10	5	1,635	0.31%
2020/12/16	9	94.78	18	95.20	95.00	-9	1,646	-0.55%
2020/12/15	28	94.73	11	93.35	92.30	17	1,671	1.02%
2020/12/14	3	100.30	316	99.99	98.00	-313	1,678	-18.64%	大賣/鉅額交易
2020/12/11	154	99.14	29	100.76	104.50	125	1,626	7.69%	大買/鉅額交易
2020/12/10	114	99.04	21	98.97	98.40	93	1,569	5.93%	大買/
2020/12/09	3	97.77	1	97.70	98.20	2	1,532	0.13%
2020/12/08	20	96.55	1	96.30	96.10	19	1,511	1.26%
2020/12/07	245	95.72	11	95.70	96.60	234	1,479	15.82%	大買/鉅額交易
2020/12/04	13	88.90	4	89.90	89.90	9	1,392	0.65%
2020/12/03	12	89.52	0	0.00	88.80	12	1,389	0.86%
2020/12/02	7	90.83	2	91.35	90.50	5	1,377	0.36%
2020/12/01	1	91.10	9	90.92	90.80	-8	1,375	-0.58%
2020/11/30	11	94.15	19	93.36	92.80	-8	1,365	-0.59%
2020/11/27	0	0.00	10	91.86	92.00	-10	1,341	-0.75%
2020/11/26	3	89.03	7	89.51	89.90	-4	1,330	-0.30%
2020/11/25	3	89.43	19	88.55	88.40	-16	1,328	-1.20%
2020/11/24	2	89.75	12	89.92	89.50	-10	1,322	-0.76%
2020/11/23	4	88.60	3	88.60	88.40	1	1,316	0.08%
2020/11/20	1	88.50	0	0.00	89.00	1	1,314	0.08%
2020/11/19	10	88.60	2	88.70	88.50	8	1,315	0.61%
2020/11/18	9	89.01	18	88.93	88.80	-9	1,320	-0.68%
2020/11/17	6	89.65	3	89.60	89.10	3	1,323	0.23%
2020/11/16	1	90.60	3	90.67	90.20	-2	1,356	-0.15%
2020/11/13	42	89.61	8	90.83	90.90	34	1,389	2.45%
2020/11/12	13	89.32	208	89.44	89.00	-195	1,446	-13.48%	大賣/鉅額交易
2020/11/11	12	94.84	2	94.85	94.80	10	1,411	0.71%
2020/11/10	26	94.65	5	94.88	94.50	21	1,435	1.46%
2020/11/09	35	94.56	9	94.48	94.40	26	1,427	1.82%
2020/11/06	30	93.50	119	94.59	92.70	-89	1,419	-6.27%	大賣/
2020/11/05	20	94.32	60	95.41	96.60	-40	1,397	-2.86%
2020/11/04	4	93.55	45	93.67	93.00	-41	1,383	-2.96%
2020/11/03	3	93.07	232	92.99	92.60	-229	1,373	-16.67%	大賣/鉅額交易
2020/11/02	28	92.18	75	92.12	92.10	-47	1,364	-3.44%
2020/10/30	33	93.15	5	94.90	92.10	28	1,359	2.06%
2020/10/29	126	94.04	0	0.00	94.60	126	1,346	9.35%	大買/鉅額交易
2020/10/28	132	94.85	6	96.63	94.40	126	1,335	9.44%	大買/鉅額交易
2020/10/27	7	96.90	18	97.61	96.60	-11	1,314	-0.84%
2020/10/26	9	99.73	135	98.20	97.10	-126	1,301	-9.68%	大賣/鉅額交易
2020/10/23	9	97.52	244	98.67	97.50	-235	1,280	-18.36%	大賣/鉅額交易
2020/10/22	279	99.36	100	100.92	100.50	179	1,243	14.40%	大買/鉅額交易
2020/10/21	23	95.03	54	95.30	94.80	-31	1,138	-2.72%
2020/10/20	13	94.97	10	94.85	95.50	3	1,135	0.26%
2020/10/19	74	93.49	1	93.40	93.50	73	1,127	6.47%
2020/10/16	58	94.57	1	97.00	93.50	57	1,110	5.13%
2020/10/15	55	97.64	1	98.90	96.60	54	1,073	5.03%
2020/10/14	35	96.08	119	97.71	96.50	-84	1,043	-8.05%	大賣/
2020/10/13	6	92.20	47	92.59	94.50	-41	963	-4.26%
2020/10/12	124	87.49	91	86.37	88.00	33	868	3.80%	大買/
2020/10/08	90	82.65	0	0.00	82.70	90	820	10.97%
2020/10/07	22	83.57	30	82.29	81.60	-8	852	-0.94%
2020/10/06	42	82.16	1	82.00	82.30	41	951	4.31%
2020/10/05	40	81.29	10	81.35	81.20	30	958	3.13%
2020/09/30	25	80.60	0	0.00	80.60	25	949	2.63%
2020/09/29	1	79.60	2	80.30	79.60	-1	961	-0.10%
2020/09/28	28	78.40	20	78.52	80.10	8	964	0.83%
2020/09/25	14	76.47	3	78.07	76.30	11	958	1.15%
2020/09/24	43	78.29	1	79.30	78.00	42	952	4.41%
2020/09/23	0	0.00	36	82.33	79.00	-36	942	-3.82%
2020/09/22	41	81.19	0	0.00	81.60	41	911	4.50%
2020/09/21	5	81.26	8	81.45	80.80	-3	897	-0.33%
2020/09/18	22	80.88	52	81.13	81.80	-30	874	-3.43%
2020/09/17	126	78.61	2	80.30	79.90	124	837	14.80%	大買/鉅額交易
2020/09/16	23	76.73	0	0.00	76.40	23	796	2.89%
2020/09/15	20	76.63	2	76.30	76.20	18	796	2.26%
2020/09/14	7	75.21	35	74.41	75.70	-28	794	-3.52%
2020/09/11	2	73.30	39	73.39	73.30	-37	793	-4.66%
2020/09/10	2	73.95	11	74.06	73.90	-9	793	-1.13%
2020/09/09	28	73.25	20	73.68	74.00	8	813	0.98%
2020/09/08	8	74.19	18	73.98	74.00	-10	821	-1.22%
2020/09/07	11	75.96	14	75.56	75.00	-3	820	-0.37%
2020/09/04	29	76.03	6	75.85	76.00	23	819	2.81%
2020/09/03	8	78.10	15	77.57	77.10	-7	820	-0.85%
2020/09/02	37	78.01	46	77.57	77.50	-9	831	-1.08%
2020/09/01	5	76.48	40	76.50	76.60	-35	832	-4.20%
2020/08/31	1	76.00	29	76.08	76.00	-28	858	-3.26%
2020/08/28	1	76.20	43	76.03	76.20	-42	888	-4.73%
2020/08/27	1	75.80	33	76.15	75.80	-32	886	-3.61%
2020/08/26	2	76.10	6	76.20	76.20	-4	883	-0.45%
2020/08/25	2	75.90	24	76.21	75.90	-22	881	-2.49%
2020/08/24	0	0.00	2	75.90	75.50	-2	881	-0.23%
2020/08/21	0	0.00	28	76.21	76.50	-28	877	-3.19%
2020/08/20	27	75.90	43	75.07	75.30	-16	878	-1.82%
2020/08/19	5	80.90	84	81.72	80.50	-79	848	-9.31%
2020/08/18	81	81.42	29	79.69	82.00	52	818	6.36%
2020/08/17	0	0.00	73	77.49	77.70	-73	765	-9.54%
2020/08/14	7	76.43	52	76.02	78.70	-45	754	-5.96%
2020/08/13	33	74.37	7	74.23	74.20	26	723	3.60%
2020/08/12	1	73.80	14	73.06	73.60	-13	720	-1.80%
2020/08/11	2	73.70	23	74.37	73.80	-21	722	-2.91%
2020/08/10	0	0.00	12	73.82	73.40	-12	724	-1.66%
2020/08/07	4	74.10	0	0.00	74.00	4	723	0.55%
2020/08/06	0	0.00	9	74.04	73.80	-9	725	-1.24%
2020/08/05	16	74.48	0	0.00	75.10	16	726	2.20%
2020/08/04	11	73.62	1	73.30	73.10	10	729	1.37%
2020/08/03	2	73.40	0	0.00	73.30	2	735	0.27%
2020/07/30	7	73.46	0	0.00	74.80	7	738	0.95%
2020/07/29	15	72.76	0	0.00	73.30	15	738	2.03%
2020/07/28	9	73.89	23	74.51	73.00	-14	739	-1.89%
2020/07/27	7	74.73	7	74.91	74.60	0	731	0.00%
2020/07/24	36	77.00	11	76.56	75.80	25	723	3.46%
2020/07/23	35	78.57	4	78.60	78.50	31	713	4.34%
2020/07/22	43	78.91	2	78.90	78.20	41	704	5.82%
2020/07/21	5	78.78	45	79.25	77.80	-40	715	-5.59%
2020/07/20	2	75.80	10	76.03	77.30	-8	708	-1.13%
2020/07/17	8	77.28	27	77.46	76.30	-19	708	-2.68%
2020/07/16	5	78.22	51	78.18	78.90	-46	708	-6.49%
2020/07/15	19	78.60	85	79.05	77.80	-66	712	-9.27%
2020/07/14	30	78.66	12	77.85	77.60	18	698	2.58%
2020/07/13	27	80.76	272	81.45	81.00	-245	665	-36.83%	大賣/鉅額交易
2020/07/10	0	0.00	2	78.60	78.60	-2	555	-0.36%
2020/07/07	2	65.40	48	65.14	65.00	-46	547	-8.40%
2020/07/06	49	67.36	0	0.00	67.50	49	537	9.11%
2020/07/03	5	66.48	4	66.43	66.50	1	536	0.19%
2020/06/29	11	65.20	3	64.90	64.80	8	535	1.49%
2020/06/24	0	0.00	1	65.50	65.30	-1	535	-0.19%
2020/06/23	16	65.15	2	64.90	65.20	14	539	2.60%
2020/06/22	3	65.57	0	0.00	65.10	3	541	0.55%
2020/06/19	3	66.77	0	0.00	65.60	3	544	0.55%
2020/06/18	4	66.30	0	0.00	66.50	4	544	0.73%
2020/06/17	6	66.55	22	66.43	66.10	-16	543	-2.94%
2020/06/16	1	66.70	4	66.68	66.80	-3	542	-0.55%
2020/06/15	0	0.00	10	66.96	66.80	-10	548	-1.82%
2020/06/12	3	65.00	3	64.30	66.10	0	531	0.00%
2020/06/11	109	64.36	11	64.44	63.80	98	527	18.59%	大買/
2020/06/10	9	65.19	0	0.00	65.10	9	524	1.72%
2020/06/09	6	65.15	6	65.13	65.00	0	531	0.00%
2020/06/08	27	65.27	0	0.00	65.00	27	535	5.04%
2020/06/05	0	0.00	7	66.27	66.30	-7	523	-1.34%
2020/06/04	23	67.57	4	66.98	67.30	19	508	3.74%
2020/05/28	3	64.00	0	0.00	63.00	3	457	0.66%
2020/05/27	5	64.04	0	0.00	64.20	5	453	1.10%
2020/05/26	6	64.02	15	64.04	64.10	-9	451	-1.99%
2020/05/25	14	63.83	27	63.80	63.90	-13	443	-2.93%
2020/05/22	0	0.00	50	63.22	62.70	-50	436	-11.46%
2020/05/21	13	64.05	1	64.60	64.00	12	430	2.78%
2020/05/19	0	0.00	6	60.83	60.80	-6	411	-1.46%
2020/05/18	2	60.70	0	0.00	60.30	2	414	0.48%
2020/05/15	0	0.00	26	60.92	61.00	-26	414	-6.28%
2020/05/14	2	61.70	5	61.98	61.60	-3	409	-0.73%
2020/05/13	5	62.06	13	61.82	62.10	-8	406	-1.97%
2020/05/12	2	63.15	4	62.50	62.50	-2	409	-0.49%
2020/05/11	6	63.45	9	63.73	63.50	-3	407	-0.74%
2020/05/08	3	63.00	2	62.40	63.10	1	400	0.25%
2020/05/07	14	61.62	0	0.00	61.90	14	393	3.56%
2020/05/06	14	60.98	0	0.00	61.00	14	387	3.61%
2020/05/05	6	60.83	26	60.64	60.40	-20	383	-5.22%
2020/05/04	5	60.54	0	0.00	60.70	5	383	1.30%
2020/04/30	7	61.51	0	0.00	61.50	7	381	1.84%
2020/04/29	2	60.90	0	0.00	61.00	2	378	0.53%
2020/04/28	15	60.62	0	0.00	60.50	15	377	3.98%
2020/04/27	9	60.68	0	0.00	60.70	9	382	2.35%
2020/04/24	10	60.56	2	60.50	60.60	8	380	2.10%
2020/04/23	26	60.82	0	0.00	60.90	26	378	6.87%
2020/04/22	12	63.71	0	0.00	65.50	12	363	3.30%
2020/04/21	20	65.09	8	64.50	64.20	12	350	3.43%
2020/04/20	39	64.43	18	64.63	65.10	21	338	6.20%
2020/04/17	6	63.47	3	64.30	63.80	3	329	0.91%
2020/04/16	43	63.95	0	0.00	64.90	43	313	13.74%
2020/04/15	65	63.32	0	0.00	63.90	65	305	21.31%
2020/04/14	11	61.71	10	61.38	61.80	1	297	0.34%
2020/04/13	25	60.26	0	0.00	61.00	25	294	8.48%
2020/04/10	17	60.25	2	59.90	60.70	15	289	5.17%
2020/04/09	37	59.35	2	59.40	59.90	35	306	11.41%
2020/04/08	8	59.48	26	59.46	59.90	-18	301	-5.97%
2020/04/07	39	57.58	9	57.60	57.80	30	294	10.20%
2020/04/06	12	55.54	26	55.46	55.90	-14	289	-4.83%
2020/04/01	30	55.08	3	55.27	55.40	27	289	9.34%
2020/03/31	5	55.32	3	55.10	55.30	2	287	0.70%
2020/03/30	2	53.75	20	53.93	54.90	-18	289	-6.22%
2020/03/27	15	54.68	7	54.83	54.50	8	287	2.79%
2020/03/26	27	52.88	2	54.25	54.10	25	288	8.68%
2020/03/25	16	53.91	32	53.98	53.10	-16	284	-5.63%
2020/03/24	2	52.75	24	52.67	52.70	-22	278	-7.89%
2020/03/23	0	0.00	72	50.03	50.70	-72	278	-25.84%
2020/03/20	1	49.90	10	50.53	51.00	-9	282	-3.18%
2020/03/19	0	0.00	80	48.09	47.05	-80	281	-28.43%
2020/03/18	0	0.00	49	51.40	50.80	-49	277	-17.64%
2020/03/17	0	0.00	38	51.66	51.60	-38	275	-13.77%
2020/03/16	12	53.74	11	53.80	53.00	1	270	0.37%
2020/03/13	4	52.78	43	52.77	54.30	-39	268	-14.53%
2020/03/12	6	57.22	78	57.50	56.60	-72	261	-27.56%
2020/03/11	8	60.16	32	59.89	59.80	-24	254	-9.44%
2020/03/10	5	59.80	27	59.44	60.20	-22	254	-8.63%
2020/03/09	4	60.40	65	60.43	60.10	-61	252	-24.12%
2020/03/06	3	61.77	0	0.00	62.30	3	250	1.20%
2020/03/05	0	0.00	17	63.03	62.80	-17	253	-6.70%
2020/03/04	1	61.80	27	62.14	62.20	-26	256	-10.12%
2020/03/03	2	63.45	2	63.40	62.80	0	264	0.00%
2020/03/02	5	62.14	0	0.00	62.80	5	274	1.82%
2020/02/27	5	63.90	28	63.45	63.30	-23	273	-8.41%
2020/02/26	8	64.51	22	64.46	64.40	-14	272	-5.15%
2020/02/25	6	64.08	8	63.99	64.70	-2	272	-0.73%
2020/02/24	11	64.75	17	65.00	64.30	-6	275	-2.18%
2020/02/21	28	66.00	12	65.97	65.70	16	276	5.80%
2020/02/20	20	65.97	3	65.83	65.90	17	277	6.12%
2020/02/19	11	65.80	28	65.71	65.90	-17	279	-6.08%
2020/02/18	4	65.38	39	65.69	65.30	-35	281	-12.45%
2020/02/17	8	65.51	17	65.48	65.50	-9	280	-3.21%
2020/02/14	13	65.81	0	0.00	65.80	13	282	4.60%
2020/02/13	16	65.17	22	64.99	64.90	-6	282	-2.12%
2020/02/12	16	63.35	8	63.91	63.80	8	287	2.78%
2020/02/11	10	62.57	6	62.70	62.40	4	305	1.31%
2020/02/10	4	61.50	2	61.15	61.30	2	311	0.64%
2020/02/07	2	62.50	1	62.20	61.80	1	314	0.32%
2020/02/06	11	62.98	9	63.22	63.30	2	316	0.63%
2020/02/05	5	61.80	10.2	61.47	61.60	-5.2	320	-1.63%
2020/02/04	3	62.20	9	62.28	62.30	-6	322	-1.86%
2020/02/03	3	61.70	30	60.60	61.80	-27	339	-7.96%
2020/01/31	0	0.00	28	62.71	63.20	-28	353	-7.92%
2020/01/30	9	62.67	62	63.89	62.50	-53	372	-14.24%
2020/01/20	0	0.00	19	67.10	67.40	-19	402	-4.72%
2020/01/17	3	67.47	12	67.46	67.40	-9	496	-1.81%
2020/01/16	0	0.00	23	67.96	67.40	-23	557	-4.13%
2020/01/15	3	67.03	15	66.91	66.80	-12	558	-2.15%
2020/01/14	13	67.64	17	67.27	67.40	-4	570	-0.70%
2020/01/13	2	66.75	11	66.80	67.00	-9	570	-1.58%
2020/01/10	3	66.30	11	66.16	66.20	-8	571	-1.40%
2020/01/09	1	66.50	4	66.33	66.10	-3	574	-0.52%
2020/01/08	11	65.99	15	65.87	65.90	-4	575	-0.69%
2020/01/07	3	66.70	31	66.49	66.30	-28	576	-4.86%
2020/01/06	0	0.00	40	67.85	67.40	-40	574	-6.97%
2020/01/03	29	67.93	26	68.82	68.80	3	575	0.52%
2020/01/02	12	67.42	11	67.21	67.20	1	572	0.17%
2019/12/31	8	66.98	11	66.96	66.90	-3	577	-0.52%
2019/12/30	0	0.00	10	66.94	66.90	-10	591	-1.69%
2019/12/27	0	0.00	6	66.85	66.90	-6	592	-1.01%
2019/12/26	0	0.00	1	66.70	66.80	-1	594	-0.17%
2019/12/25	8	66.59	0	0.00	67.00	8	593	1.35%
2019/12/24	1	66.10	0	0.00	66.40	1	594	0.17%
2019/12/23	0	0.00	10	65.78	65.80	-10	608	-1.64%
2019/12/20	5	66.66	0	0.00	66.30	5	606	0.83%
2019/12/19	5	66.56	0	0.00	66.50	5	611	0.82%
2019/12/18	8	66.08	1	66.30	66.10	7	614	1.14%
2019/12/17	10	66.51	2	66.30	66.10	8	614	1.30%
2019/12/16	14	66.61	0	0.00	66.50	14	612	2.28%
2019/12/13	15	66.47	11	66.90	66.30	4	618	0.65%
2019/12/12	7	67.30	1	67.30	67.10	6	613	0.98%
2019/12/10	5	67.26	0	0.00	67.30	5	616	0.81%
2019/12/06	11	67.61	5	67.70	67.30	6	639	0.94%
2019/12/05	3	66.93	0	0.00	67.00	3	642	0.47%
2019/12/04	7	66.34	2	65.90	66.80	5	658	0.76%
2019/12/03	4	66.60	8	65.99	66.20	-4	665	-0.60%
2019/12/02	2	67.25	23	66.50	66.30	-21	667	-3.15%
2019/11/29	4	68.20	14	68.32	68.00	-10	667	-1.50%
2019/11/28	3	69.40	18	69.33	68.50	-15	677	-2.21%
2019/11/27	24	68.87	1	68.60	69.30	23	685	3.35%
2019/11/26	3	67.43	2	67.80	67.60	1	690	0.14%
2019/11/25	6	66.87	6	67.23	67.00	0	697	0.00%
2019/11/22	20	67.44	9	67.57	67.30	11	700	1.57%
2019/11/21	29	67.27	14	66.81	67.80	15	702	2.14%
2019/11/20	29	67.90	3	67.80	67.30	26	708	3.67%
2019/11/19	17	67.82	31	67.70	67.70	-14	724	-1.93%
2019/11/18	34	67.09	0	0.00	66.90	34	730	4.66%
2019/11/15	28	67.82	13	67.70	67.50	15	746	2.01%
2019/11/14	11	66.67	11	66.76	67.00	0	742	0.00%
2019/11/13	16	67.14	9	67.30	66.80	7	745	0.94%
2019/11/12	0	0.00	3	67.10	66.80	-3	749	-0.40%
2019/11/11	9	67.91	55	67.53	66.80	-46	749	-6.14%
2019/11/08	35	68.76	35	68.65	69.50	0	739	0.00%
2019/11/07	5	67.06	10	67.04	66.70	-5	723	-0.69%
2019/11/06	10	68.47	23	68.21	67.80	-13	723	-1.80%
2019/11/05	2	67.90	48	67.87	67.90	-46	728	-6.32%
2019/11/04	6	67.92	18	67.83	68.20	-12	746	-1.61%
2019/11/01	23	67.85	0	0.00	67.60	23	743	3.10%
2019/10/31	10	68.59	15	69.03	68.50	-5	758	-0.66%
2019/10/30	32	70.98	66	71.02	70.20	-34	746	-4.55%
2019/10/29	16	70.95	35	70.53	70.00	-19	733	-2.59%
2019/10/28	87	72.87	74	72.06	70.50	13	717	1.81%
2019/10/25	22	72.77	43	72.75	72.50	-21	685	-3.07%
2019/10/24	20	69.51	34	69.19	69.70	-14	595	-2.35%
2019/10/23	27	65.67	19	65.57	66.00	8	543	1.47%
2019/10/22	30	64.91	33	65.68	64.80	-3	545	-0.55%
2019/10/21	5	65.92	5	65.90	66.10	0	552	0.00%
2019/10/18	11	65.51	33	65.62	66.00	-22	578	-3.80%
2019/10/17	0	0.00	22	65.75	66.00	-22	597	-3.68%
2019/10/16	2	66.50	39	66.33	66.60	-37	604	-6.12%
2019/10/15	8	67.36	3	66.77	67.10	5	613	0.81%
2019/10/14	2	67.65	35	67.56	67.70	-33	625	-5.27%
2019/10/09	3	66.30	0	0.00	66.70	3	664	0.45%
2019/10/08	0	0.00	14	67.61	66.70	-14	690	-2.03%
2019/10/07	2	70.30	20	70.38	70.30	-18	730	-2.46%
2019/10/04	5	70.04	16	69.26	70.40	-11	825	-1.33%
2019/10/03	2	68.60	16	68.30	69.00	-14	875	-1.60%
2019/10/02	8	68.24	0	0.00	68.40	8	915	0.87%
2019/10/01	3	67.63	1	67.60	67.70	2	915	0.22%
2019/09/27	3	67.90	29	67.92	67.30	-26	919	-2.83%
2019/09/26	5	69.68	5	69.00	68.60	0	922	0.00%
2019/09/25	2	68.20	12	68.18	67.80	-10	917	-1.09%
2019/09/24	2	68.50	3	68.60	68.60	-1	919	-0.11%
2019/09/23	9	67.09	3	66.60	67.10	6	914	0.66%
2019/09/20	5	66.48	7	66.50	66.20	-2	914	-0.22%
2019/09/19	43	66.24	0	0.00	66.50	43	913	4.71%
2019/09/18	54	66.66	0	0.00	66.10	54	911	5.93%
2019/09/17	14	67.49	0	0.00	67.40	14	905	1.55%
2019/09/16	43	68.12	0	0.00	67.80	43	906	4.75%
2019/09/12	15	68.57	0	0.00	68.60	15	911	1.64%
2019/09/11	41	68.75	1	68.80	68.90	40	913	4.38%
2019/09/10	47	68.15	2	67.80	67.90	45	907	4.96%
2019/09/09	38	67.30	0	0.00	66.80	38	889	4.27%
2019/09/06	12	67.77	2	68.30	67.60	10	882	1.13%
2019/09/05	5	67.64	9	67.71	67.50	-4	861	-0.46%
2019/09/04	15	66.51	2	67.60	67.50	13	852	1.52%
2019/09/03	62	66.77	0	0.00	66.30	62	846	7.32%
2019/09/02	9	66.70	32	67.38	66.90	-23	837	-2.75%
2019/08/30	45	66.02	4	66.88	66.00	41	823	4.98%
2019/08/29	40	65.31	91	65.18	65.50	-51	807	-6.31%
2019/08/28	18	63.08	0	0.00	64.80	18	789	2.28%
2019/08/27	44	63.27	1	63.40	62.90	43	782	5.50%
2019/08/26	15	62.55	1	62.50	62.70	14	777	1.80%
2019/08/23	0	0.00	88	64.05	64.50	-88	773	-11.38%
2019/08/22	3	64.33	109	64.28	65.00	-106	763	-13.88%	大賣/鉅額交易
2019/08/21	3	62.87	99	62.53	62.90	-96	743	-12.91%
2019/08/20	14	62.40	95	62.81	63.20	-81	733	-11.04%
2019/08/19	15	59.42	18	59.49	59.30	-3	713	-0.42%
2019/08/16	11	59.43	39	59.28	59.00	-28	713	-3.92%
2019/08/15	15	59.23	66	59.32	59.20	-51	707	-7.20%
2019/08/14	9	61.63	41	62.03	61.50	-32	701	-4.56%
2019/08/13	4	60.80	11	60.83	60.80	-7	700	-1.00%
2019/08/12	0	0.00	68	60.65	61.00	-68	704	-9.66%
2019/08/08	43	59.06	17	59.44	60.10	26	701	3.71%
2019/08/07	40	59.33	52	59.73	58.80	-12	696	-1.72%
2019/08/06	335	59.36	5	59.64	60.10	330	687	47.97%	大買/鉅額交易
2019/08/05	32	62.45	15	62.57	61.20	17	668	2.54%
2019/08/02	213	61.50	6	62.90	62.70	207	671	30.81%	大買/鉅額交易
2019/08/01	26	63.87	2	63.80	63.50	24	650	3.69%
2019/07/31	24	64.80	7	64.99	65.10	17	645	2.63%
2019/07/30	35	64.75	11	65.60	64.30	24	642	3.74%
2019/07/29	74	65.15	2	65.30	65.50	72	638	11.27%
2019/07/26	28	65.18	1	64.90	65.00	27	632	4.27%
2019/07/25	29	65.22	0	0.00	66.00	29	630	4.60%
2019/07/24	34	65.68	2	65.50	65.30	32	622	5.14%
2019/07/23	42	66.19	0	0.00	66.50	42	619	6.78%
2019/07/22	174	66.79	4	67.18	66.00	170	607	27.97%	大買/鉅額交易
2019/07/19	67	68.08	68	67.71	67.70	-1	609	-0.16%
2019/07/18	48	67.79	0	0.00	67.50	48	632	7.59%
2019/07/17	79	67.47	4	67.50	67.50	75	621	12.06%
2019/07/16	108	68.56	0	0.00	68.40	108	610	17.68%	大買/鉅額交易
2019/07/15	69	69.83	0	0.00	69.10	69	597	11.54%
2019/07/12	31	69.25	25	69.23	69.10	6	557	1.08%
2019/07/11	59	68.17	0	0.00	68.80	59	530	11.13%
2019/07/10	35	68.99	15	69.02	69.00	20	473	4.23%
2019/07/09	78	64.37	16	63.55	64.30	62	373	16.61%
2019/07/08	27	61.49	34	60.86	61.60	-7	308	-2.27%
2019/07/05	4	57.50	2	57.20	57.70	2	268	0.74%
2019/07/04	7	57.03	1	56.90	56.70	6	266	2.25%
2019/07/03	7	59.80	0	0.00	59.50	7	262	2.66%
2019/07/02	17	59.84	0	0.00	60.00	17	255	6.65%
2019/07/01	21	59.28	0	0.00	59.70	21	247	8.47%
2019/06/27	5	58.46	0	0.00	59.00	5	242	2.06%
2019/06/26	0	0.00	3	57.90	58.20	-3	239	-1.25%
2019/06/25	6	57.60	2	57.90	58.00	4	237	1.68%
2019/06/24	2	58.10	5	58.08	58.70	-3	235	-1.28%
2019/06/21	6	58.48	0	0.00	58.50	6	232	2.58%
2019/06/20	11	57.87	1	58.00	58.20	10	231	4.32%
2019/06/19	1	57.50	0	0.00	57.50	1	222	0.45%
2019/06/17	1	55.30	0	0.00	55.10	1	215	0.46%
2019/06/13	1	55.00	0	0.00	55.00	1	221	0.45%
2019/06/11	1	54.90	0	0.00	55.00	1	222	0.45%
2019/06/05	1	55.70	0	0.00	55.60	1	227	0.44%
2019/05/17	1	54.50	1	54.60	54.50	0	229	0.00%
2019/04/29	0.2	58.40	0	0.00	57.10	0.2	202	0.12%
2019/04/22	0	0.00	1	55.70	55.90	-1	113	-0.88%
2019/04/18	0	0.00	1	55.20	55.10	-1	109	-0.91%
2019/04/16	0	0.00	1	55.00	55.10	-1	106	-0.94%
2019/04/12	0	0.00	1	55.00	54.90	-1	104	-0.96%
2019/04/11	0	0.00	1	55.00	55.00	-1	103	-0.97%
2019/04/09	0	0.00	2	55.55	55.60	-2	98	-2.02%
2019/04/02	0	0.00	1	55.50	55.50	-1	94	-1.06%
2019/04/01	0	0.00	1	55.40	55.50	-1	92	-1.08%
2019/03/26	0	0.00	1	56.00	56.00	-1	90	-1.11%
2019/03/25	0	0.00	1	55.30	55.30	-1	89	-1.11%
2019/03/19	0	0.00	1	56.10	56.40	-1	86	-1.16%
2019/03/18	0	0.00	3	55.50	55.40	-3	84	-3.55%
2019/03/15	1	54.80	0	0.00	54.50	1	81	1.22%
2019/03/13	1	54.30	0	0.00	54.00	1	87	1.14%
2019/03/11	1	54.70	0	0.00	54.00	1	87	1.15%
2019/03/07	1	55.30	0	0.00	55.00	1	87	1.14%
2019/03/05	1	56.10	0	0.00	55.90	1	84	1.18%
2019/01/30	0	0.00	3	56.20	56.50	-3	81	-3.67%
2019/01/11	2	55.90	0	0.00	56.00	2	101	1.97%
2018/12/12	3	55.13	0	0.00	55.00	3	170	1.76%
2018/11/29	9	55.16	0	0.00	55.30	9	203	4.42%
2018/11/26	11	54.92	0	0.00	54.80	11	219	5.02%
2018/11/23	5	54.56	0	0.00	54.30	5	219	2.28%
2018/11/21	4	54.40	0	0.00	54.70	4	218	1.83%
2018/11/20	1	54.00	1	54.50	54.40	0	219	0.00%
2018/11/19	9	54.39	0	0.00	54.10	9	220	4.09%
2018/11/05	0	0.00	1	52.90	52.50	-1	236	-0.42%
2018/10/31	3	51.07	0	0.00	50.80	3	240	1.25%
2018/10/29	1	54.00	1	52.70	51.30	0	238	0.00%
2018/10/26	0	0.00	13	51.06	50.80	-13	240	-5.40%
2018/10/25	0	0.00	14	51.00	51.00	-14	239	-5.84%
2018/10/24	0	0.00	8	52.01	52.00	-8	239	-3.35%
2018/10/23	0	0.00	13	52.96	52.60	-13	242	-5.35%
2018/10/22	0	0.00	9	52.80	53.50	-9	242	-3.71%
2018/10/19	0	0.00	2	51.60	52.10	-2	242	-0.82%
2018/10/18	0	0.00	2	52.00	51.80	-2	243	-0.82%
2018/10/17	0	0.00	2	51.65	51.70	-2	243	-0.82%
2018/10/16	0	0.00	2	51.50	51.20	-2	244	-0.82%
2018/10/15	0	0.00	4	51.58	51.30	-4	245	-1.63%
2018/10/12	0	0.00	2	51.40	52.00	-2	243	-0.82%
2018/10/11	0	0.00	18	50.61	50.50	-18	240	-7.48%
2018/10/09	0	0.00	8	54.00	53.90	-8	228	-3.50%
2018/10/08	0	0.00	2	54.95	55.00	-2	224	-0.89%
2018/10/05	0	0.00	1	56.90	57.10	-1	212	-0.47%
2018/10/03	0	0.00	6	58.67	58.70	-6	217	-2.75%
2018/10/02	2	58.60	11	58.51	58.60	-9	219	-4.11%
2018/10/01	0	0.00	4	58.10	58.50	-4	226	-1.77%
2018/09/27	0	0.00	5	58.04	57.90	-5	258	-1.94%
2018/09/26	0	0.00	1	58.10	58.00	-1	261	-0.38%
2018/09/21	7	58.37	0	0.00	58.20	7	276	2.53%
2018/09/20	0	0.00	4	58.80	58.30	-4	281	-1.42%
2018/09/19	0	0.00	4	59.50	58.80	-4	283	-1.41%
2018/09/17	0	0.00	4	59.45	58.80	-4	309	-1.29%
2018/09/14	0	0.00	1	59.70	59.70	-1	314	-0.32%
2018/09/11	5	59.52	0	0.00	59.30	5	347	1.44%
2018/09/10	2	59.60	7	59.60	59.60	-5	356	-1.40%
2018/09/07	1	61.00	9	61.09	61.00	-8	355	-2.25%
2018/09/06	0	0.00	2	63.20	63.00	-2	357	-0.56%
2018/09/05	22	64.84	1	64.40	64.10	21	369	5.68%
2018/09/04	0	0.00	14	65.83	65.50	-14	397	-3.53%
2018/09/03	0	0.00	22	66.57	66.90	-22	453	-4.85%
2018/08/31	0	0.00	10	65.18	68.40	-10	555	-1.80%
2018/08/30	9	65.76	7	65.66	65.60	2	578	0.35%
2018/08/29	7	64.69	8	64.80	65.20	-1	635	-0.16%
2018/08/28	4	64.40	6	64.27	64.20	-2	643	-0.31%
2018/08/27	11	63.81	9	63.71	63.90	2	649	0.31%
2018/08/24	1	63.50	10	63.88	63.50	-9	654	-1.38%
2018/08/23	2	64.80	1	64.90	64.50	1	666	0.15%
2018/08/22	3	65.43	1	65.50	65.10	2	676	0.30%
2018/08/21	2	65.45	0	0.00	65.40	2	691	0.29%
2018/08/20	2	65.40	5	65.48	65.20	-3	732	-0.41%
2018/08/17	2	65.40	1	65.80	65.40	1	761	0.13%
2018/08/16	19	64.47	1	64.70	64.60	18	761	2.36%
2018/08/15	4	65.18	17	64.91	64.90	-13	763	-1.70%
2018/08/14	0	0.00	4	65.30	65.50	-4	770	-0.52%
2018/08/13	0	0.00	29	65.08	65.00	-29	770	-3.77%
2018/08/10	0	0.00	7	66.19	66.10	-7	765	-0.91%
2018/08/09	0	0.00	7	64.76	64.70	-7	762	-0.92%
2018/08/08	2	65.10	2	65.20	65.20	0	769	0.00%
2018/08/07	3	65.00	3	64.93	65.20	0	775	0.00%
2018/08/06	1	65.80	0	0.00	65.40	1	776	0.13%
2018/08/03	1	65.30	8	65.01	65.30	-7	780	-0.90%
2018/08/02	1	65.30	35	65.88	65.30	-34	785	-4.33%
2018/08/01	1	66.30	4	66.15	66.30	-3	784	-0.38%
2018/07/31	10	66.41	7	65.71	66.10	3	788	0.38%
2018/07/30	0	0.00	29	66.45	66.10	-29	790	-3.67%
2018/07/27	0	0.00	4	66.95	67.60	-4	787	-0.51%
2018/07/26	1	67.00	2	67.20	67.00	-1	790	-0.13%
2018/07/25	6	66.50	2	66.70	66.50	4	793	0.50%
2018/07/23	8	66.50	13	66.33	66.60	-5	799	-0.63%
2018/07/20	0	0.00	4	66.78	66.60	-4	798	-0.50%
2018/07/19	0	0.00	1	68.30	67.50	-1	799	-0.13%
2018/07/18	0	0.00	10	68.03	67.40	-10	803	-1.24%
2018/07/17	1	68.50	8	68.66	68.50	-7	803	-0.87%
2018/07/16	0	0.00	1	69.00	68.80	-1	804	-0.12%
2018/07/13	0	0.00	4	70.25	69.80	-4	806	-0.50%
2018/07/12	0	0.00	12	68.51	69.60	-12	806	-1.49%
2018/07/11	3	66.60	1	66.70	67.60	2	803	0.25%
2018/07/10	2	66.45	4	66.45	66.80	-2	802	-0.25%
2018/07/09	7	66.19	2	66.20	66.30	5	803	0.62%
2018/07/06	30	67.34	3	67.20	68.20	27	803	3.36%
2018/07/05	27	69.08	0	0.00	68.50	27	791	3.41%
2018/07/04	2	70.80	1	71.30	70.50	1	782	0.13%
2018/07/03	5	71.72	12	72.58	70.70	-7	779	-0.90%
2018/07/02	7	72.16	1	72.40	71.60	6	774	0.77%
2018/06/29	9	71.56	3	71.70	71.30	6	773	0.78%
2018/06/28	10	71.13	1	71.50	71.00	9	775	1.16%
2018/06/27	13	73.07	0	0.00	71.30	13	775	1.68%
2018/06/26	5	71.42	0	0.00	72.10	5	759	0.66%
2018/06/25	14	72.57	1	72.40	72.10	13	759	1.71%
2018/06/22	21	72.67	8	72.83	72.10	13	760	1.71%
2018/06/21	2	74.15	33	74.54	74.00	-31	759	-4.08%
2018/06/20	34	70.50	2	71.40	72.60	32	752	4.25%
2018/06/19	26	71.83	2	72.30	71.00	24	764	3.14%
2018/06/15	7	74.13	13	74.10	73.80	-6	771	-0.78%
2018/06/14	4	73.65	2	74.40	74.30	2	795	0.25%
2018/06/13	10	73.39	20	74.80	73.70	-10	814	-1.23%
2018/06/12	12	74.20	17	74.57	74.50	-5	907	-0.55%
2018/06/11	86	76.29	10	76.16	76.40	76	946	8.03%
2018/06/08	49	74.32	15	75.86	72.60	34	887	3.83%
2018/06/07	4	69.50	4	69.93	70.30	0	779	0.00%
2018/06/06	1	70.20	4	69.60	70.30	-3	756	-0.40%
2018/06/05	3	67.07	1	67.20	66.40	2	706	0.28%
2018/06/04	1	67.30	2	68.00	67.00	-1	702	-0.14%
2018/06/01	4	66.38	0	0.00	66.00	4	704	0.57%
2018/05/31	2	67.80	18	68.61	66.10	-16	711	-2.25%
2018/05/30	2	67.05	2	66.50	68.40	0	700	0.00%
2018/05/29	6	66.77	0	0.00	66.80	6	690	0.87%
2018/05/28	2	68.60	5	69.48	68.10	-3	676	-0.44%
2018/05/25	3	66.37	5	66.66	67.30	-2	637	-0.31%
2018/05/24	14	64.06	0	0.00	63.80	14	612	2.28%
2018/05/23	1	64.00	23	64.43	64.40	-22	617	-3.56%
2018/05/22	1	65.80	3	65.37	65.20	-2	621	-0.32%
2018/05/21	3	63.20	2	63.20	63.60	1	615	0.16%
2018/05/18	0	0.00	2	63.30	63.20	-2	617	-0.32%
2018/05/17	2	63.45	1	63.30	63.40	1	618	0.16%
2018/05/16	1	65.80	18	65.28	64.10	-17	615	-2.76%
2018/05/15	14	63.48	2	64.80	65.30	12	609	1.97%
2018/05/14	11	63.15	0	0.00	63.20	11	610	1.80%
2018/05/11	3	62.97	0	0.00	63.40	3	609	0.49%
2018/05/10	2	62.90	0	0.00	62.60	2	611	0.33%
2018/05/09	3	63.23	0	0.00	63.80	3	608	0.49%
2018/05/08	3	63.50	0	0.00	63.20	3	607	0.49%
2018/05/07	0	0.00	2	63.05	62.90	-2	603	-0.33%
2018/05/04	3	62.47	2	62.55	62.20	1	598	0.17%
2018/05/03	3	61.70	0	0.00	61.70	3	597	0.50%
2018/05/02	4	60.80	1	60.50	60.70	3	593	0.51%
2018/04/30	10	61.85	1	62.00	60.80	9	590	1.52%
2018/04/26	1	60.50	0	0.00	59.70	1	584	0.17%
2018/04/25	3	60.00	3	59.87	60.60	0	582	0.00%
2018/04/23	3	62.17	0	0.00	61.60	3	578	0.52%
2018/04/20	2	62.15	0	0.00	62.10	2	576	0.35%
2018/04/18	1	61.30	0	0.00	61.40	1	571	0.17%
2018/04/17	0	0.00	2	62.35	62.10	-2	571	-0.35%
2018/04/16	1	63.20	2	63.20	63.20	-1	569	-0.18%
2018/04/13	5	62.44	0	0.00	62.30	5	568	0.88%
2018/04/12	1	62.60	0	0.00	62.40	1	568	0.18%
2018/04/11	3	64.03	0	0.00	63.50	3	563	0.53%
2018/04/10	2	65.20	0	0.00	64.60	2	561	0.36%
2018/04/02	0	0.00	3	66.90	66.30	-3	560	-0.54%
2018/03/30	1	64.80	0	0.00	64.80	1	548	0.18%
2018/03/29	9	64.12	0	0.00	64.10	9	544	1.65%
2018/03/28	9	63.79	0	0.00	63.60	9	540	1.67%
2018/03/27	3	65.63	0	0.00	65.00	3	533	0.56%
2018/03/26	10	63.94	1	63.90	64.70	9	523	1.72%
2018/03/23	9	63.06	1	63.20	63.00	8	514	1.56%
2018/03/22	12	65.85	0	0.00	64.10	12	503	2.38%
2018/03/21	1	67.40	0	0.00	67.10	1	476	0.21%
2018/03/20	2	68.60	0	0.00	67.40	2	456	0.44%
2018/03/19	0	0.00	2	68.25	68.00	-2	424	-0.47%
2018/03/16	9	69.09	5	67.66	69.50	4	392	1.02%
2018/02/22	5	58.42	0	0.00	58.80	5	157	3.18%
2018/02/21	0	0.00	7	57.60	57.60	-7	150	-4.64%
2018/02/06	3	56.30	0	0.00	55.60	3	141	2.12%