系微 (6231)-台灣摩根士丹利券商分點個股進出

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

系微

(6231)

可現股當沖

股價
489.5
漲跌
▼5.5
漲幅
-1.11%
成交量
474張
產業
上櫃資訊服務類股
199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

系微 (6231)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	2.5	496.25	68	493.85	495.00	-65.5	1,673	-3.91%
2024/11/19	23	481.76	13	484.92	494.00	10	1,688	0.59%
2024/11/18	40	465.10	3	476.33	464.50	37	1,693	2.18%
2024/11/15	16	506.03	43	501.35	485.00	-27	1,687	-1.60%
2024/11/14	0	0.00	33	505.39	500.00	-33	1,695	-1.95%
2024/11/13	17	510.12	13	508.69	505.00	4	1,717	0.23%
2024/11/12	1	518.00	17	514.00	509.00	-16	1,745	-0.92%
2024/11/11	0	0.00	11	524.18	519.00	-11	1,777	-0.62%
2024/11/08	13	542.24	1	560.00	539.00	12	1,774	0.68%
2024/11/07	37	542.16	6	540.33	544.00	31	1,785	1.74%
2024/11/06	23	545.74	9	530.67	547.00	14	1,796	0.78%
2024/11/05	1	527.00	1	528.00	525.00	0	1,778	0.00%
2024/11/04	30	518.77	0	0.00	519.00	30	1,795	1.67%
2024/11/01	5	528.20	20	525.00	521.00	-15	1,786	-0.84%
2024/10/30	3	532.67	11.4	541.61	530.00	-8.4	1,777	-0.47%
2024/10/29	3	541.33	14	542.50	538.00	-11	1,786	-0.62%
2024/10/28	3	545.00	18	546.50	543.00	-15	1,800	-0.83%
2024/10/25	51	553.24	127	552.85	547.00	-76	1,808	-4.20%	大賣/
2024/10/24	97	575.11	8.4	577.00	567.00	88.6	1,810	4.89%
2024/10/23	31	589.03	2	588.00	584.00	29	1,788	1.62%
2024/10/22	34	588.44	3	580.00	595.00	31	1,776	1.75%
2024/10/21	75	586.92	12	578.33	578.00	63	1,758	3.58%
2024/10/18	198	568.54	0	0.00	573.00	198	1,714	11.55%	大買/鉅額交易
2024/10/17	30	558.83	10	538.40	565.00	20	1,687	1.18%
2024/10/16	42	537.60	3	542.67	544.00	39	1,639	2.38%
2024/10/15	46	520.91	1	525.00	525.00	45	1,613	2.79%
2024/10/14	59	498.09	1	498.50	498.50	58	1,580	3.67%
2024/10/11	44	505.01	3	507.33	499.50	41	1,570	2.61%
2024/10/09	17	505.79	1	510.00	504.00	16	1,559	1.03%
2024/10/08	9	524.00	16	502.00	517.00	-7	1,582	-0.44%
2024/10/07	13	532.38	4	510.88	531.00	9	1,588	0.57%
2024/10/04	1	488.50	16	500.16	486.50	-15	1,582	-0.95%
2024/10/01	14	523.14	63	526.03	511.00	-49	1,596	-3.07%
2024/09/30	5.8	519.34	3	509.00	519.00	2.8	1,611	0.17%
2024/09/27	7	510.71	0	0.00	508.00	7	1,644	0.43%
2024/09/26	52	521.21	0	0.00	515.00	52	1,690	3.08%
2024/09/25	4	524.75	1	532.00	522.00	3	1,699	0.18%
2024/09/24	7	528.86	11	524.55	530.00	-4	1,705	-0.23%
2024/09/23	60	532.37	0	0.00	535.00	60	1,718	3.49%
2024/09/20	67	528.33	8	527.50	528.00	59	1,744	3.38%
2024/09/19	98	518.15	5	521.00	521.00	93	1,765	5.27%
2024/09/18	6	511.17	14	514.43	509.00	-8	1,771	-0.45%
2024/09/16	0	0.00	29	519.38	516.00	-29	1,783	-1.63%
2024/09/13	39	517.92	85	520.91	530.00	-46	1,802	-2.55%
2024/09/12	185.2	527.05	94	527.65	531.00	91.2	1,770	5.15%	大買/
2024/09/11	6	486.50	148	488.61	486.50	-142	1,729	-8.21%	大賣/鉅額交易
2024/09/10	19	480.37	103	480.20	479.50	-84	1,712	-4.90%	大賣/
2024/09/09	19	476.55	89	479.20	476.50	-70	1,669	-4.19%
2024/09/06	124	518.17	288	503.22	494.00	-164	1,647	-9.96%	大買/大賣/鉅額交易
2024/09/05	11	499.45	15	503.90	509.00	-4	1,551	-0.26%
2024/09/04	19	469.82	150	482.71	463.00	-131	1,484	-8.82%	大賣/鉅額交易
2024/09/03	56	484.83	90	481.28	496.50	-34	1,409	-2.41%
2024/09/02	143	460.71	24	456.29	455.50	119	1,357	8.76%	大買/鉅額交易
2024/08/30	160	445.63	138	438.67	437.50	22	1,326	1.66%	大買/大賣/
2024/08/29	18	429.28	31	422.63	436.00	-13	1,298	-1.00%
2024/08/28	9	425.33	21.6	427.92	422.00	-12.6	1,300	-0.97%
2024/08/27	30	425.87	46	426.34	423.50	-16	1,324	-1.21%
2024/08/26	46	414.99	79	430.95	412.00	-33	1,376	-2.40%
2024/08/23	36	435.07	1	441.00	441.00	35	1,447	2.42%
2024/08/22	23	439.72	1	433.00	436.50	22	1,502	1.46%
2024/08/21	28	440.77	11	455.00	437.00	17	1,583	1.07%
2024/08/20	35	452.60	2	452.50	454.00	33	1,637	2.02%
2024/08/19	14	440.61	8	445.81	441.00	6	1,645	0.36%
2024/08/16	27	450.04	64	453.09	444.50	-37	1,664	-2.22%
2024/08/15	20	441.63	91	430.92	435.00	-71	1,643	-4.32%
2024/08/14	5	424.20	38	424.16	424.00	-33	1,621	-2.04%
2024/08/13	0	0.00	136	403.23	405.50	-136	1,591	-8.55%	大賣/鉅額交易
2024/08/12	0	0.00	22	400.05	409.00	-22	1,572	-1.40%
2024/08/09	68	377.48	28	377.86	372.00	40	1,570	2.55%
2024/08/08	37	360.03	44	364.20	357.00	-7	1,564	-0.45%
2024/08/07	34	342.40	2	353.50	353.50	32	1,536	2.08%
2024/08/06	71	325.37	19	329.58	321.50	52	1,535	3.39%
2024/08/05	9	349.33	0	0.00	347.50	9	1,513	0.59%
2024/08/02	67	389.84	15	387.27	386.00	52	1,511	3.44%
2024/08/01	13	404.88	71	412.20	401.00	-58	1,502	-3.86%
2024/07/31	36	412.86	21	420.79	410.50	15	1,479	1.01%
2024/07/30	85	398.22	0	0.00	401.50	85	1,459	5.82%
2024/07/29	6	435.42	2	408.50	405.50	4	1,452	0.28%
2024/07/26	0	0.00	49	467.53	450.50	-49	1,432	-3.42%
2024/07/23	2	468.25	59	470.00	468.00	-57	1,430	-3.99%
2024/07/22	9	464.06	123	463.38	466.00	-114	1,432	-7.96%	大賣/鉅額交易
2024/07/19	1	487.00	16	494.31	487.00	-15	1,432	-1.05%
2024/07/18	1	499.00	34	515.09	499.00	-33	1,436	-2.30%
2024/07/17	25	511.96	2	511.00	511.00	23	1,435	1.60%
2024/07/16	0	0.00	29	470.24	478.50	-29	1,438	-2.02%
2024/07/15	4	440.25	206	445.26	435.00	-202	1,458	-13.85%	大賣/鉅額交易
2024/07/12	0	0.00	66	456.57	450.00	-66	1,460	-4.52%
2024/07/11	27	444.06	4	451.00	477.00	23	1,460	1.57%
2024/07/10	98	522.41	14	518.29	523.00	84	1,459	5.75%
2024/07/09	32	470.97	45	453.63	475.50	-13	1,412	-0.92%
2024/07/08	20	439.38	117	448.80	432.50	-97	1,384	-7.01%	大賣/
2024/07/05	38	430.50	104	422.10	436.00	-66	1,383	-4.77%	大賣/
2024/07/04	8	401.94	212	405.34	396.50	-204	1,345	-15.16%	大賣/鉅額交易
2024/07/03	37	445.38	12	442.29	440.50	25	1,305	1.91%
2024/07/02	162	436.01	38	430.46	436.50	124	1,294	9.58%	大買/鉅額交易
2024/07/01	10	413.45	15	411.73	413.50	-5	1,295	-0.39%
2024/06/28	0	0.00	13	403.50	403.00	-13	1,290	-1.01%
2024/06/27	0	0.00	19	400.82	395.50	-19	1,300	-1.46%
2024/06/26	12	411.67	30	404.85	405.50	-18	1,290	-1.40%
2024/06/25	0	0.00	10	395.10	395.50	-10	1,268	-0.79%
2024/06/24	0	0.00	56	380.71	375.50	-56	1,253	-4.47%
2024/06/21	0	0.00	52	381.95	383.50	-52	1,263	-4.11%
2024/06/20	0	0.00	22	385.98	381.50	-22	1,255	-1.75%
2024/06/19	0	0.00	4	410.00	398.00	-4	1,241	-0.32%
2024/06/18	0	0.00	4	404.88	400.00	-4	1,239	-0.32%
2024/06/17	10	428.65	13	432.69	422.50	-3	1,220	-0.25%
2024/06/14	0	0.00	1	425.00	425.00	-1	1,195	-0.08%
2024/06/13	0	0.00	1	434.00	434.00	-1	1,206	-0.08%
2024/06/12	0	0.00	30	392.05	396.00	-30	1,241	-2.42%
2024/06/06	0	0.00	2	388.75	386.50	-2	1,259	-0.16%
2024/06/05	1	385.00	26	383.15	385.00	-25	1,268	-1.97%
2024/06/04	0	0.00	4	365.63	362.50	-4	1,300	-0.31%
2024/06/03	0	0.00	24	349.96	369.50	-24	1,326	-1.81%
2024/05/31	6	358.17	77	346.04	338.50	-71	1,343	-5.29%
2024/05/30	420	379.69	80	374.31	376.00	340	1,343	25.31%	大買/鉅額交易
2024/05/29	474	364.44	199	366.23	360.50	275	1,345	20.43%	大買/大賣/鉅額交易
2024/05/28	361	339.38	36	341.21	354.50	325	1,427	22.76%	大買/鉅額交易
2024/05/27	300	318.77	53	316.11	322.50	247	1,475	16.74%	大買/鉅額交易
2024/05/24	402	301.63	7	282.86	304.50	395	1,409	28.01%	大買/鉅額交易
2024/05/23	109	274.77	36	272.68	277.00	73	1,356	5.38%	大買/
2024/05/22	55	272.19	28	274.18	275.50	27	1,416	1.91%
2024/05/21	37	262.54	0	0.00	262.00	37	1,464	2.53%
2024/05/20	47	263.67	11	263.64	263.00	36	1,472	2.45%
2024/05/17	5	259.40	0	0.00	261.00	5	1,479	0.34%
2024/05/16	7	261.14	40	260.25	260.00	-33	1,503	-2.20%
2024/05/15	0	0.00	27	254.89	254.50	-27	1,528	-1.77%
2024/05/14	28	252.52	0	0.00	255.00	28	1,566	1.79%
2024/05/13	37	236.20	22	232.91	239.50	15	1,560	0.96%
2024/05/10	34	232.57	39	229.63	234.50	-5	1,594	-0.31%
2024/05/09	13	235.58	30	237.37	233.50	-17	1,625	-1.05%
2024/05/08	14	240.82	5	239.80	238.50	9	1,666	0.54%
2024/05/07	2	238.50	1	238.50	238.00	1	1,677	0.06%
2024/05/06	7	238.14	16	240.81	237.00	-9	1,688	-0.53%
2024/05/03	0	0.00	30	243.23	242.50	-30	1,704	-1.76%
2024/05/02	0	0.00	44	246.02	242.50	-44	1,728	-2.54%
2024/04/30	0	0.00	6	237.50	237.50	-6	1,756	-0.34%
2024/04/29	19	237.68	4	237.63	237.50	15	1,774	0.85%
2024/04/26	9	236.50	10	235.60	234.50	-1	1,790	-0.06%
2024/04/25	5	232.20	12	231.00	231.00	-7	1,816	-0.39%
2024/04/24	1	233.00	8	233.38	235.00	-7	1,848	-0.38%
2024/04/23	12	225.63	5	225.50	228.00	7	1,912	0.37%
2024/04/22	62	224.67	13	222.85	221.00	49	1,922	2.55%
2024/04/19	95	226.07	19	235.50	223.00	76	1,929	3.94%
2024/04/18	23	241.52	4	240.25	239.50	19	1,920	0.99%
2024/04/17	28	244.77	0	0.00	245.50	28	1,932	1.45%
2024/04/16	9	243.78	1	244.00	243.50	8	1,931	0.41%
2024/04/15	44	251.59	13	250.15	248.50	31	1,930	1.61%
2024/04/12	33	262.47	1	266.50	260.00	32	1,925	1.66%
2024/04/11	42	269.61	0	0.00	265.00	42	1,918	2.19%
2024/04/10	8	269.25	12	269.13	267.50	-4	1,905	-0.21%
2024/04/09	18	270.36	12	268.08	272.00	6	1,910	0.31%
2024/04/08	0	0.00	93	269.87	267.50	-93	1,932	-4.81%
2024/04/03	26	269.79	8	269.63	278.00	18	1,958	0.92%
2024/04/02	0	0.00	16	259.34	257.00	-16	2,007	-0.80%
2024/04/01	41	260.33	2	260.50	261.00	39	2,167	1.80%
2024/03/29	1	250.00	7	251.14	250.00	-6	2,257	-0.27%
2024/03/28	14	248.93	1	251.50	248.50	13	2,380	0.55%
2024/03/27	34	247.78	0	0.00	251.50	34	2,501	1.36%
2024/03/26	36	246.01	41	252.05	246.00	-5	2,602	-0.19%
2024/03/25	15	259.03	4	259.00	258.00	11	2,655	0.41%
2024/03/22	1	257.50	28	260.46	257.50	-27	2,717	-0.99%
2024/03/21	17	262.00	4	266.25	262.00	13	2,779	0.47%
2024/03/20	9	258.11	8	259.69	258.00	1	2,853	0.04%
2024/03/19	0	0.00	16	262.41	258.00	-16	2,975	-0.54%
2024/03/18	0	0.00	42	268.80	268.50	-42	3,066	-1.37%
2024/03/15	50	271.25	230	269.47	270.50	-180	3,079	-5.85%	大賣/鉅額交易
2024/03/14	18	259.83	67	259.83	258.00	-49	3,089	-1.59%
2024/03/13	32	258.89	86	262.13	258.00	-54	3,150	-1.71%
2024/03/12	10	267.30	47	266.35	266.50	-37	3,185	-1.16%
2024/03/11	0	0.00	146	269.67	265.00	-146	3,226	-4.52%	大賣/鉅額交易
2024/03/08	22	275.07	116	282.40	271.00	-94	3,294	-2.85%	大賣/
2024/03/07	13	284.23	171	288.97	284.00	-158	3,373	-4.68%	大賣/鉅額交易
2024/03/06	2	292.25	146	293.96	291.50	-144	3,424	-4.21%	大賣/鉅額交易
2024/03/05	57	298.16	54	302.17	296.50	3	3,421	0.09%
2024/03/04	28	317.93	202	308.62	303.00	-174	3,412	-5.10%	大賣/鉅額交易
2024/03/01	604	299.11	240	290.65	312.00	364	3,354	10.85%	大買/大賣/鉅額交易
2024/02/29	147	291.70	63	288.21	293.50	84	3,206	2.62%	大買/
2024/02/27	21	264.02	59	260.88	267.00	-38	3,118	-1.22%
2024/02/26	39	262.87	52	261.53	258.00	-13	3,146	-0.41%
2024/02/23	3	266.00	175	270.47	264.50	-172	3,194	-5.38%	大賣/鉅額交易
2024/02/22	159	272.05	11	277.73	277.00	148	3,150	4.70%	大買/鉅額交易
2024/02/21	11	258.86	3	258.17	256.00	8	3,125	0.26%
2024/02/20	47	260.45	4	259.25	260.00	43	3,155	1.36%
2024/02/19	103	264.13	34	263.03	263.00	69	3,177	2.17%	大買/
2024/02/16	63	263.09	200	260.45	262.50	-137	3,259	-4.20%	大賣/鉅額交易
2024/02/15	102	254.17	8	248.81	258.50	94	3,297	2.85%	大買/
2024/02/05	46	240.82	31	240.26	240.50	15	3,280	0.46%
2024/02/02	118	239.39	8	235.13	240.00	110	3,275	3.36%	大買/鉅額交易
2024/02/01	4	240.13	114	250.90	239.50	-110	3,262	-3.37%	大賣/鉅額交易
2024/01/31	43	257.51	142	253.90	253.50	-99	3,239	-3.06%	大賣/
2024/01/30	29	248.64	61	248.26	247.50	-32	3,210	-1.00%
2024/01/29	47	248.03	53	247.12	250.50	-6	3,225	-0.19%
2024/01/26	92	246.51	2	246.75	245.50	90	3,228	2.79%
2024/01/25	17	250.24	60	258.29	250.00	-43	3,228	-1.33%
2024/01/24	3	264.67	94	265.24	262.50	-91	3,222	-2.82%
2024/01/23	30	257.47	42	256.11	258.50	-12	3,212	-0.37%
2024/01/22	27	260.94	17	263.09	258.50	10	3,218	0.31%
2024/01/19	88	262.86	60	260.05	262.50	28	3,226	0.87%
2024/01/18	195	260.42	14	259.43	261.50	181	3,238	5.59%	大買/鉅額交易
2024/01/17	140	260.48	88	266.70	260.50	52	3,272	1.59%	大買/
2024/01/16	1	281.00	29	282.66	281.00	-28	3,280	-0.85%
2024/01/15	45	278.91	1	282.50	286.00	44	3,300	1.33%
2024/01/12	1	273.00	97	275.58	273.00	-96	3,423	-2.80%
2024/01/11	5	275.90	59	275.15	280.00	-54	3,478	-1.55%
2024/01/10	55	262.85	7	262.36	263.50	48	3,520	1.36%
2024/01/09	22	264.32	16	264.00	261.00	6	3,585	0.17%
2024/01/08	2	264.00	38	267.22	263.00	-36	3,665	-0.98%
2024/01/05	13	270.54	19	270.03	271.50	-6	3,740	-0.16%
2024/01/04	52	266.77	20	271.25	265.00	32	3,861	0.83%
2024/01/03	18	274.03	15	274.13	274.00	3	3,877	0.08%
2024/01/02	175	268.99	3	273.00	273.00	172	3,887	4.42%	大買/鉅額交易
2023/12/29	79	261.59	1	259.50	259.50	78	3,903	2.00%
2023/12/28	136	290.22	59	292.70	288.00	77	3,876	1.99%	大買/
2023/12/27	78	286.06	222	289.15	286.00	-144	3,845	-3.74%	大賣/鉅額交易
2023/12/26	186	275.13	24	282.48	283.00	162	3,691	4.39%	大買/鉅額交易
2023/12/25	121	265.01	72	263.47	267.50	49	3,596	1.36%	大買/
2023/12/22	119	255.07	35	253.19	256.00	84	3,493	2.40%	大買/
2023/12/21	179	241.55	7	239.64	241.00	172	3,387	5.08%	大買/鉅額交易
2023/12/20	42	224.05	7	221.36	224.50	35	3,294	1.06%
2023/12/19	25	220.94	20	219.18	221.00	5	3,230	0.15%
2023/12/18	79	216.20	12	217.92	216.00	67	3,178	2.11%
2023/12/15	35	222.23	5	219.20	223.00	30	3,132	0.96%
2023/12/14	0	0.00	71	207.75	212.50	-71	3,100	-2.29%
2023/12/13	50	199.75	16	196.44	203.00	34	3,000	1.13%
2023/12/12	0	0.00	41	193.26	192.00	-41	3,010	-1.36%
2023/12/11	66	194.02	50	192.00	194.50	16	3,134	0.51%
2023/12/08	27	186.59	35	192.57	185.50	-8	3,145	-0.25%
2023/12/07	63	187.69	15	187.53	187.00	48	3,084	1.56%
2023/12/06	33	191.18	5	190.80	191.00	28	3,048	0.92%
2023/12/05	8	190.88	12	189.17	189.00	-4	3,008	-0.13%
2023/12/04	2	187.25	64	185.71	188.50	-62	2,926	-2.12%
2023/12/01	64	180.64	0	0.00	184.00	64	2,817	2.27%
2023/11/30	16	173.84	84	173.71	177.00	-68	2,744	-2.48%
2023/11/29	19	174.66	1	172.50	174.50	18	2,719	0.66%
2023/11/28	0	0.00	16	171.19	170.00	-16	2,709	-0.59%
2023/11/27	0	0.00	1	170.50	168.00	-1	2,708	-0.04%
2023/11/24	0	0.00	56	175.45	178.00	-56	2,715	-2.06%
2023/11/22	51	175.89	5	173.00	178.00	46	2,696	1.71%
2023/11/21	47	175.85	0	0.00	172.00	47	2,644	1.78%
2023/11/20	21	173.64	4	174.38	173.00	17	2,667	0.64%
2023/11/17	71	173.55	9	174.00	170.50	62	2,693	2.30%
2023/11/16	60	172.40	0	0.00	171.50	60	2,777	2.16%
2023/11/15	4	170.75	13	172.38	171.50	-9	2,813	-0.32%
2023/11/14	4	168.13	19	163.45	169.50	-15	2,787	-0.54%
2023/11/13	25	159.50	1	158.50	157.50	24	2,795	0.86%
2023/11/10	0	0.00	1	152.50	152.50	-1	2,831	-0.04%
2023/11/09	0	0.00	1	153.00	150.00	-1	2,872	-0.03%
2023/11/07	0	0.00	5	158.70	158.50	-5	2,894	-0.17%
2023/11/06	0	0.00	4	156.75	159.00	-4	2,937	-0.14%
2023/11/03	0	0.00	1	152.00	150.00	-1	2,950	-0.03%
2023/11/02	3	154.17	2	153.50	154.50	1	2,988	0.03%
2023/11/01	0	0.00	3	148.33	149.50	-3	3,039	-0.10%
2023/10/31	3	150.00	7	154.86	150.00	-4	3,094	-0.13%
2023/10/30	0	0.00	12	159.63	155.50	-12	3,246	-0.37%
2023/10/27	1	161.00	4	164.88	160.00	-3	3,376	-0.09%
2023/10/26	8	166.75	6	167.17	164.00	2	3,461	0.06%
2023/10/25	7	176.79	6	178.33	173.00	1	3,551	0.03%
2023/10/24	0	0.00	10	171.55	178.00	-10	3,504	-0.29%
2023/10/23	0	0.00	38	170.29	169.00	-38	3,441	-1.10%
2023/10/20	0	0.00	25	168.92	170.50	-25	3,425	-0.73%
2023/10/19	24	167.06	8	163.00	171.00	16	3,319	0.48%
2023/10/18	6	159.25	0	0.00	159.50	6	3,299	0.18%
2023/10/17	0	0.00	4	171.38	169.50	-4	3,270	-0.12%
2023/10/16	0	0.00	3	168.67	172.00	-3	3,209	-0.09%
2023/10/13	0	0.00	24	164.42	163.00	-24	3,156	-0.76%
2023/10/12	13	164.77	3	163.83	163.50	10	3,083	0.32%
2023/10/06	1	155.00	9	154.72	154.50	-8	2,942	-0.27%
2023/10/05	2	155.00	3	155.50	155.00	-1	2,923	-0.03%
2023/10/04	21	151.00	10	149.70	151.00	11	2,882	0.38%
2023/10/03	2	156.25	36	153.04	151.00	-34	2,864	-1.19%
2023/10/02	1	152.50	34	151.40	152.50	-33	2,799	-1.18%
2023/09/28	0	0.00	2	151.50	147.00	-2	2,788	-0.07%
2023/09/27	1	150.50	32	151.16	151.00	-31	2,780	-1.12%
2023/09/26	6	149.25	7	153.57	149.00	-1	2,761	-0.04%
2023/09/25	2	152.50	4	153.00	153.00	-2	2,761	-0.07%
2023/09/22	5	150.60	0	0.00	150.00	5	2,745	0.18%
2023/09/21	2	149.75	0	0.00	150.00	2	2,736	0.07%
2023/09/20	2	151.00	2	153.50	151.00	0	2,723	0.00%
2023/09/19	7	154.50	53	154.95	154.50	-46	2,701	-1.70%
2023/09/18	31	152.69	43	154.91	152.50	-12	2,642	-0.45%
2023/09/15	14	158.18	28	157.80	160.00	-14	2,614	-0.54%
2023/09/14	11	154.77	29	156.79	157.50	-18	2,504	-0.72%
2023/09/13	0	0.00	81	145.51	151.00	-81	2,348	-3.45%
2023/09/12	2	138.50	6	138.83	138.50	-4	2,279	-0.18%
2023/09/11	29	135.50	50	137.54	138.50	-21	2,267	-0.93%
2023/09/08	6	136.67	26	138.23	135.50	-20	2,261	-0.88%
2023/09/07	4	142.88	13	142.81	142.50	-9	2,252	-0.40%
2023/09/06	4	143.25	31	142.92	143.00	-27	2,251	-1.20%
2023/09/05	10	142.25	20	142.50	142.50	-10	2,241	-0.45%
2023/09/04	38	141.14	9	140.50	140.50	29	2,241	1.29%
2023/09/01	55	143.29	52	144.78	141.00	3	2,238	0.13%
2023/08/31	68	147.21	14	149.00	145.50	54	2,232	2.42%
2023/08/30	32	148.03	16	146.00	149.00	16	2,214	0.72%
2023/08/29	8	143.56	30	142.53	145.00	-22	2,185	-1.01%
2023/08/28	50	139.05	15	139.73	142.50	35	2,168	1.61%
2023/08/25	53	143.79	0	0.00	142.50	53	2,153	2.46%
2023/08/24	5	145.00	5	149.00	146.50	0	2,147	0.00%
2023/08/23	18	151.81	16	148.41	150.50	2	2,123	0.09%
2023/08/22	31	150.06	8	145.56	148.50	23	2,053	1.12%
2023/08/21	7	141.21	0	0.00	142.00	7	1,932	0.36%
2023/08/18	0	0.00	72	137.72	136.50	-72	1,863	-3.86%
2023/08/17	132	140.05	67	136.73	141.50	65	1,781	3.65%	大買/
2023/08/16	0	0.00	58	132.25	134.50	-58	1,692	-3.43%
2023/08/15	13	123.35	119	127.94	130.00	-106	1,635	-6.48%	大賣/鉅額交易
2023/08/14	83	123.80	19	127.92	120.50	64	1,596	4.01%
2023/08/11	33	129.00	3	127.17	126.00	30	1,571	1.91%
2023/08/10	10	131.75	43	137.62	130.00	-33	1,549	-2.13%
2023/08/09	60	138.70	4	138.75	138.00	56	1,501	3.73%
2023/08/08	27	145.89	4	146.00	145.00	23	1,469	1.57%
2023/08/07	27	151.69	27	153.04	154.00	0	1,429	0.00%
2023/08/04	3	153.83	38	154.75	155.50	-35	1,380	-2.53%
2023/08/02	4	155.00	123	161.20	155.00	-119	1,310	-9.08%	大賣/鉅額交易
2023/08/01	36	158.78	43	162.53	159.50	-7	1,137	-0.62%
2023/07/31	129	169.50	14	169.61	173.00	115	990	11.61%	大買/鉅額交易
2023/07/28	46	153.03	1	157.50	157.50	45	887	5.07%
2023/07/26	0	0.00	2	130.50	130.50	-2	762	-0.26%
2023/07/25	0	0.00	4	118.63	119.00	-4	772	-0.52%
2023/07/24	1	117.00	19	120.18	117.00	-18	774	-2.32%
2023/07/21	0	0.00	28	118.98	125.00	-28	770	-3.64%
2023/07/20	0	0.00	26	119.69	119.50	-26	778	-3.34%
2023/07/19	2	116.00	15	114.80	112.50	-13	802	-1.62%
2023/07/18	8	114.25	0	0.00	114.50	8	815	0.98%
2023/07/17	11	111.77	0	0.00	111.00	11	810	1.36%
2023/07/14	26	111.94	1	111.50	114.50	25	871	2.87%
2023/07/13	3	111.50	1	109.50	109.50	2	899	0.22%
2023/07/12	5	110.50	7	111.14	110.50	-2	951	-0.21%
2023/07/11	9	118.06	4	119.00	118.50	5	966	0.52%
2023/07/10	11	116.50	17	116.68	116.00	-6	997	-0.60%
2023/07/07	21	115.83	0	0.00	118.00	21	1,035	2.03%
2023/07/06	16	117.09	0	0.00	116.00	16	1,089	1.47%
2023/07/05	2	118.50	3	119.00	118.00	-1	1,114	-0.09%
2023/07/04	7	118.50	0	0.00	118.00	7	1,134	0.62%
2023/07/03	37	118.26	3	120.00	118.00	34	1,145	2.97%
2023/06/28	3	110.00	2	111.50	110.00	1	1,185	0.08%
2023/06/27	0	0.00	10	110.35	110.00	-10	1,222	-0.82%
2023/06/21	0	0.00	1	111.00	112.00	-1	1,353	-0.07%
2023/06/20	0	0.00	6	113.00	112.50	-6	1,438	-0.42%
2023/06/16	1	114.50	1	114.50	114.50	0	1,853	0.00%
2023/06/15	2	114.50	2	113.50	113.50	0	2,027	0.00%
2023/06/14	0	0.00	1	117.00	113.50	-1	2,123	-0.05%
2023/06/13	9	116.00	8	116.25	116.50	1	2,184	0.05%
2023/06/12	2	113.00	0	0.00	113.50	2	2,223	0.09%
2023/06/09	0	0.00	11	115.59	116.00	-11	2,259	-0.49%
2023/06/08	0	0.00	7	116.36	115.50	-7	2,316	-0.30%
2023/06/07	33	120.41	0	0.00	120.00	33	2,366	1.39%
2023/06/06	2	118.00	2	118.50	118.00	0	2,503	0.00%
2023/06/05	28	122.11	0	0.00	122.50	28	2,601	1.08%
2023/06/01	0	0.00	22	120.18	120.50	-22	2,790	-0.79%
2023/05/31	0	0.00	26	123.29	122.50	-26	2,823	-0.92%
2023/05/30	7	120.14	75	120.00	120.00	-68	2,814	-2.42%
2023/05/29	0	0.00	76	120.31	120.50	-76	2,834	-2.68%
2023/05/26	0	0.00	28	113.95	112.50	-28	2,833	-0.99%
2023/05/25	4	116.25	7	114.00	114.00	-3	2,852	-0.11%
2023/05/24	8	113.88	19	113.97	114.50	-11	2,865	-0.38%
2023/05/23	0	0.00	14	116.36	116.50	-14	2,886	-0.49%
2023/05/22	0	0.00	9	116.50	116.50	-9	2,911	-0.31%
2023/05/19	0	0.00	65	114.95	114.00	-65	2,921	-2.22%
2023/05/18	0	0.00	9	119.72	117.50	-9	2,938	-0.31%
2023/05/17	7	116.50	1	114.00	117.00	6	2,936	0.20%
2023/05/16	24	114.33	1	114.00	114.00	23	2,945	0.78%
2023/05/15	23	112.35	0	0.00	112.50	23	2,966	0.78%
2023/05/12	50	115.49	0	0.00	115.50	50	3,001	1.67%
2023/05/11	116	115.18	2	115.75	114.00	114	3,047	3.74%	大買/鉅額交易
2023/05/10	35	117.47	0	0.00	116.00	35	3,096	1.13%
2023/05/09	1	121.50	6	122.58	121.00	-5	3,148	-0.16%
2023/05/08	14	125.14	0	0.00	124.00	14	3,166	0.44%
2023/05/04	2	123.75	1	122.00	123.50	1	3,161	0.03%
2023/05/03	11	123.95	12	124.13	123.00	-1	3,156	-0.03%
2023/05/02	1	128.50	4	127.50	128.00	-3	3,143	-0.10%
2023/04/28	3	125.33	3	126.17	126.50	0	3,138	0.00%
2023/04/27	14	123.82	1	122.50	122.50	13	3,121	0.42%
2023/04/26	0	0.00	18	123.97	124.50	-18	3,127	-0.58%
2023/04/25	8	123.94	42	129.02	123.00	-34	3,127	-1.09%
2023/04/24	31	127.53	12	129.75	127.00	19	3,069	0.62%
2023/04/21	14	122.64	1	121.00	121.00	13	3,031	0.43%
2023/04/19	6	133.50	0	0.00	132.00	6	2,991	0.20%
2023/04/18	4	128.50	2	129.50	128.50	2	2,921	0.07%
2023/04/17	5	130.80	1	127.50	132.00	4	2,889	0.14%
2023/04/14	12	124.92	1	124.00	124.00	11	2,842	0.39%
2023/04/13	0	0.00	1	131.00	124.00	-1	2,828	-0.04%
2023/04/12	0	0.00	9	132.44	131.50	-9	2,789	-0.32%
2023/04/11	0	0.00	8	131.69	135.50	-8	2,750	-0.29%
2023/04/10	26	127.15	6	128.33	129.00	20	2,701	0.74%
2023/04/07	0	0.00	49	130.30	128.50	-49	2,676	-1.83%
2023/04/06	0	0.00	121	130.22	130.00	-121	2,657	-4.55%	大賣/鉅額交易
2023/03/31	3	130.67	59	129.98	129.50	-56	2,645	-2.12%
2023/03/30	1	132.50	59	131.57	130.00	-58	2,630	-2.21%
2023/03/29	1	130.00	10	130.00	129.50	-9	2,609	-0.34%
2023/03/28	38	132.04	6	131.50	131.00	32	2,603	1.23%
2023/03/27	2	138.00	20	138.70	135.00	-18	2,568	-0.70%
2023/03/24	90	135.94	0	0.00	138.00	90	2,528	3.56%
2023/03/23	16	143.19	133	145.20	143.00	-117	2,441	-4.79%	大賣/鉅額交易
2023/03/22	158	144.22	7	147.14	147.50	151	2,369	6.37%	大買/鉅額交易
2023/03/21	9	145.33	44	146.36	141.00	-35	2,244	-1.56%
2023/03/20	3	133.00	73	134.82	140.50	-70	1,971	-3.55%
2023/03/17	0	0.00	69	123.33	128.00	-69	1,814	-3.80%
2023/03/16	2	117.00	212	117.28	116.50	-210	1,730	-12.14%	大賣/鉅額交易
2023/03/15	4	116.63	66	116.37	117.00	-62	1,691	-3.67%
2023/03/14	17	112.50	15	115.60	111.00	2	1,680	0.12%
2023/03/13	89	115.23	21	113.79	114.00	68	1,701	4.00%
2023/03/10	66	121.58	37	123.15	122.00	29	1,705	1.70%
2023/03/09	53	127.67	102	129.18	125.50	-49	1,670	-2.93%	大賣/
2023/03/08	75	121.31	43	120.92	123.00	32	1,546	2.07%
2023/03/07	1	120.50	75	117.30	118.00	-74	1,438	-5.14%
2023/03/06	20	108.78	58	110.16	113.00	-38	1,313	-2.89%
2023/03/03	36	105.72	13	106.08	105.50	23	1,232	1.87%
2023/03/02	1	104.50	128	103.23	102.00	-127	1,191	-10.66%	大賣/鉅額交易
2023/03/01	3	103.00	43	102.64	105.00	-40	1,175	-3.40%
2023/02/24	2	105.75	132	105.52	104.00	-130	1,139	-11.41%	大賣/鉅額交易
2023/02/23	2	104.25	34	105.10	104.00	-32	1,100	-2.91%
2023/02/22	0	0.00	39	102.24	103.50	-39	1,076	-3.62%
2023/02/21	0	0.00	80	104.42	104.50	-80	1,058	-7.56%
2023/02/20	0	0.00	80	103.33	103.50	-80	1,033	-7.74%
2023/02/17	17	100.11	68	99.74	99.20	-51	1,007	-5.06%
2023/02/16	20	100.73	117	100.61	102.00	-97	994	-9.76%	大賣/
2023/02/15	0	0.00	27	97.12	96.40	-27	976	-2.76%
2023/02/14	5	97.90	23	99.30	98.00	-18	968	-1.86%
2023/02/13	2	99.90	12	100.04	99.00	-10	957	-1.04%
2023/02/10	2	107.00	8	106.56	105.00	-6	936	-0.64%
2023/02/09	11	106.77	14	110.14	105.00	-3	895	-0.34%
2023/02/08	12	103.88	4	105.38	108.00	8	846	0.95%
2023/02/07	20	102.68	14	102.75	103.00	6	797	0.75%
2023/02/06	191	96.74	5	95.54	98.00	186	728	25.54%	大買/鉅額交易
2023/02/03	28	93.76	0	0.00	92.20	28	707	3.95%
2023/02/02	27	94.35	0	0.00	93.80	27	703	3.84%
2023/02/01	6	93.30	0	0.00	93.50	6	694	0.86%
2023/01/31	13	93.57	15	92.73	92.00	-2	694	-0.29%
2023/01/30	26	92.90	0	0.00	94.00	26	691	3.76%
2023/01/17	5	91.50	8	90.80	91.20	-3	685	-0.44%
2023/01/16	22	94.78	10	92.59	92.30	12	689	1.74%
2023/01/13	46	92.04	1	92.60	91.80	45	666	6.75%
2023/01/12	9	86.63	1	87.00	86.90	8	641	1.25%
2023/01/11	8	87.99	28	87.49	86.10	-20	647	-3.09%
2023/01/09	0	0.00	3	90.43	90.20	-3	631	-0.48%
2023/01/06	0	0.00	2	87.60	88.50	-2	628	-0.32%
2023/01/05	1	87.70	2	88.10	87.70	-1	639	-0.16%
2023/01/04	7	88.87	50	88.57	88.30	-43	659	-6.52%
2023/01/03	9	83.94	47	85.45	86.90	-38	662	-5.74%
2022/12/30	33	82.31	0	0.00	82.80	33	653	5.05%
2022/12/29	30	81.58	2	81.50	81.50	28	650	4.30%
2022/12/28	8	82.06	30	81.79	81.30	-22	646	-3.40%
2022/12/27	11	86.40	0	0.00	86.00	11	643	1.71%
2022/12/26	19	85.42	0	0.00	85.30	19	639	2.97%
2022/12/23	15	85.89	0	0.00	87.20	15	634	2.36%
2022/12/22	8	84.74	20	84.88	84.70	-12	628	-1.91%
2022/12/21	3	86.40	0	0.00	86.30	3	622	0.48%
2022/12/20	21	87.59	2	88.45	86.90	19	618	3.07%
2022/12/19	4	90.45	0	0.00	90.60	4	610	0.66%
2022/12/16	5	90.70	2	91.50	90.70	3	606	0.49%
2022/12/15	16	93.12	0	0.00	92.80	16	601	2.66%
2022/12/14	31	93.87	5	93.78	94.40	26	591	4.39%
2022/12/13	12	91.58	0	0.00	90.70	12	574	2.09%
2022/12/12	69	91.06	0	0.00	90.80	69	568	12.14%
2022/12/09	31	96.37	0	0.00	94.70	31	552	5.61%
2022/12/08	36	97.89	8	98.00	99.90	28	531	5.26%
2022/12/07	111	96.31	6	97.38	98.50	105	515	20.38%	大買/鉅額交易
2022/12/06	152	98.74	0	0.00	98.50	152	484	31.34%	大買/鉅額交易
2022/12/05	58	97.36	38	98.11	98.50	20	449	4.45%
2022/12/02	50	93.84	30	92.88	92.60	20	386	5.17%
2022/12/01	16	82.48	15	85.07	87.10	1	321	0.31%
2022/11/30	0	0.00	42	81.39	80.50	-42	296	-14.16%
2022/11/29	0	0.00	11	76.58	76.80	-11	277	-3.97%
2022/11/28	5	75.64	4	75.70	76.00	1	276	0.36%
2022/11/21	0	0.00	1	77.90	77.30	-1	290	-0.34%
2022/11/18	12	78.93	0	0.00	78.90	12	289	4.14%
2022/11/17	6	77.38	3	77.43	77.20	3	286	1.05%
2022/11/16	12	76.78	0	0.00	76.80	12	285	4.20%
2022/11/14	10	77.04	0	0.00	76.80	10	283	3.52%
2022/11/11	10	77.16	0	0.00	76.60	10	283	3.52%
2022/11/10	10	79.77	0	0.00	79.00	10	277	3.60%
2022/11/09	13	79.05	0	0.00	78.80	13	277	4.68%
2022/11/08	1	79.60	3	79.40	78.80	-2	279	-0.71%
2022/11/07	0	0.00	1	79.80	79.80	-1	276	-0.36%
2022/11/04	0	0.00	11	80.31	80.50	-11	275	-4.00%
2022/11/03	27	79.52	4	81.05	81.90	23	270	8.51%
2022/11/02	0	0.00	2	77.20	77.10	-2	255	-0.78%
2022/11/01	8	75.69	1	77.30	77.30	7	251	2.78%
2022/10/31	1	73.80	4	73.73	74.30	-3	245	-1.22%
2022/10/28	0	0.00	2	73.15	73.20	-2	243	-0.82%
2022/10/27	2	74.10	4	73.68	74.90	-2	243	-0.82%
2022/10/26	0	0.00	2	71.80	71.50	-2	241	-0.83%
2022/10/25	0	0.00	6	72.40	71.70	-6	240	-2.49%
2022/10/24	0	0.00	22	74.75	73.20	-22	240	-9.15%
2022/10/21	0	0.00	7	73.66	72.50	-7	230	-3.03%
2022/10/20	0	0.00	10	73.71	73.50	-10	229	-4.36%
2022/10/19	3	74.00	7	72.64	72.20	-4	226	-1.77%
2022/10/18	0	0.00	3	71.97	71.60	-3	222	-1.35%
2022/10/17	11	71.01	0	0.00	71.60	11	224	4.91%
2022/10/14	2	74.50	3	73.60	74.00	-1	222	-0.45%
2022/10/13	3	73.90	17	73.40	72.50	-14	217	-6.43%
2022/10/12	0	0.00	24	71.98	75.50	-24	207	-11.59%
2022/10/11	0	0.00	13	69.96	69.60	-13	185	-7.01%
2022/10/07	0	0.00	3	67.67	67.40	-3	175	-1.70%
2022/10/06	0	0.00	7	67.29	67.30	-7	178	-3.92%
2022/10/05	0	0.00	7	68.34	68.20	-7	182	-3.83%
2022/10/04	0	0.00	19	67.67	68.50	-19	188	-10.08%
2022/10/03	0	0.00	1	65.00	64.60	-1	186	-0.54%
2022/09/30	4	64.35	16	63.61	64.70	-12	189	-6.33%
2022/09/29	0	0.00	11	64.72	64.40	-11	195	-5.63%
2022/09/28	0	0.00	18	64.27	63.30	-18	201	-8.95%
2022/09/27	0	0.00	7	65.97	66.90	-7	204	-3.42%
2022/09/26	0	0.00	18	67.32	66.30	-18	207	-8.67%
2022/09/23	0	0.00	10	69.72	69.20	-10	209	-4.77%
2022/09/22	2	69.80	10	69.41	69.70	-8	211	-3.78%
2022/09/21	0	0.00	11	70.15	70.10	-11	212	-5.17%
2022/09/20	2	70.40	13	70.32	70.20	-11	214	-5.12%
2022/09/19	0	0.00	2	70.10	70.20	-2	217	-0.92%
2022/09/16	0	0.00	3	71.23	71.00	-3	219	-1.37%
2022/09/15	0	0.00	11	71.62	71.50	-11	219	-5.01%
2022/09/14	8	71.18	0	0.00	71.50	8	221	3.62%
2022/09/13	1	71.80	0	0.00	71.80	1	224	0.45%
2022/09/08	0	0.00	1	69.80	70.10	-1	228	-0.44%
2022/09/07	2	69.50	6	69.25	69.20	-4	231	-1.73%
2022/09/06	0	0.00	10	70.51	70.30	-10	231	-4.32%
2022/09/02	6	73.87	2	73.80	73.50	4	234	1.71%
2022/08/31	14	75.96	0	0.00	76.90	14	229	6.10%
2022/08/30	8	74.84	0	0.00	75.20	8	228	3.50%
2022/08/26	11	77.84	1	77.50	77.60	10	228	4.37%
2022/08/25	13	75.73	10	76.05	76.30	3	224	1.34%
2022/08/24	0	0.00	6	74.85	75.00	-6	224	-2.67%
2022/08/23	5	74.88	6	74.83	75.00	-1	226	-0.44%
2022/08/22	0	0.00	3	75.60	75.40	-3	230	-1.30%
2022/08/19	12	76.49	5	76.30	76.20	7	231	3.02%
2022/08/18	13	75.63	0	0.00	75.80	13	235	5.53%
2022/08/17	4	77.00	0	0.00	75.80	4	234	1.71%
2022/08/16	3	75.37	0	0.00	75.60	3	231	1.29%
2022/08/15	14	74.47	0	0.00	75.50	14	231	6.03%
2022/08/12	10	73.31	6	73.65	73.40	4	226	1.77%
2022/08/11	1	72.00	0	0.00	72.00	1	227	0.44%
2022/08/10	1	73.00	13	73.14	73.40	-12	228	-5.26%
2022/08/09	0	0.00	10	71.71	71.80	-10	229	-4.35%
2022/08/08	3	71.43	0	0.00	72.00	3	236	1.27%
2022/08/05	7	73.71	24	73.23	73.00	-17	240	-7.07%
2022/08/04	4	71.20	17	71.03	72.20	-13	245	-5.29%
2022/08/03	0	0.00	11	71.25	71.20	-11	258	-4.26%
2022/08/02	1	72.00	0	0.00	71.70	1	261	0.38%
2022/08/01	0	0.00	21	73.49	73.40	-21	264	-7.95%
2022/07/29	5	74.08	12	74.05	74.00	-7	270	-2.58%
2022/07/28	0	0.00	11	73.41	73.20	-11	274	-4.00%
2022/07/27	10	74.36	14	74.29	74.30	-4	277	-1.44%
2022/07/26	1	73.90	3	74.60	73.90	-2	279	-0.71%
2022/07/25	1	76.00	4	76.93	76.00	-3	283	-1.06%
2022/07/22	1	75.50	12	75.52	75.50	-11	291	-3.77%
2022/07/21	25	74.45	7	74.63	75.10	18	296	6.07%
2022/07/20	10	73.22	4	73.28	72.50	6	305	1.96%
2022/07/19	2	71.70	2	71.65	71.70	0	312	0.00%
2022/07/18	0	0.00	2	72.00	72.60	-2	328	-0.61%
2022/07/14	2	68.90	0	0.00	68.60	2	337	0.59%
2022/07/11	0	0.00	4	72.00	72.40	-4	364	-1.10%
2022/07/08	0	0.00	13	71.82	71.90	-13	380	-3.42%
2022/07/06	6	68.92	0	0.00	68.00	6	416	1.44%
2022/07/05	2	70.65	0	0.00	70.50	2	476	0.42%
2022/06/29	1	76.60	0	0.00	76.60	1	627	0.16%
2022/06/28	0	0.00	17	77.13	77.20	-17	658	-2.58%
2022/06/27	5	79.94	0	0.00	79.60	5	726	0.69%
2022/06/24	7	79.16	0	0.00	77.80	7	753	0.93%
2022/06/23	2	78.80	0	0.00	78.40	2	759	0.26%
2022/06/21	8	79.35	0	0.00	79.80	8	789	1.01%
2022/06/20	0	0.00	1	78.60	75.10	-1	831	-0.12%
2022/06/17	3	79.87	0	0.00	80.00	3	875	0.34%
2022/06/16	3	83.70	0	0.00	81.10	3	882	0.34%
2022/06/15	0	0.00	4	83.58	84.10	-4	889	-0.45%
2022/06/14	0	0.00	15	83.46	83.30	-15	908	-1.65%
2022/06/09	10	89.09	0	0.00	89.10	10	990	1.01%
2022/06/08	3	90.20	0	0.00	88.50	3	1,039	0.29%
2022/06/07	25	89.64	0	0.00	88.90	25	1,094	2.29%
2022/06/06	5	89.90	0	0.00	89.10	5	1,132	0.44%
2022/06/02	12	91.72	0	0.00	91.30	12	1,156	1.04%
2022/06/01	19	92.58	0	0.00	92.20	19	1,207	1.57%
2022/05/31	23	91.78	0	0.00	91.70	23	1,334	1.72%
2022/05/30	31	90.77	0	0.00	90.80	31	1,404	2.21%
2022/05/27	5	89.06	0	0.00	88.00	5	1,419	0.35%
2022/05/26	5	91.02	4	90.35	88.10	1	1,431	0.07%
2022/05/25	17	90.99	1	90.70	90.70	16	1,435	1.11%
2022/05/24	6	91.33	0	0.00	90.10	6	1,449	0.41%
2022/05/23	14	92.09	0	0.00	91.50	14	1,463	0.96%
2022/05/20	14	90.29	0	0.00	89.90	14	1,487	0.94%
2022/05/19	35	89.77	0	0.00	90.20	35	1,488	2.35%
2022/05/18	36	91.26	0	0.00	91.10	36	1,491	2.41%
2022/05/17	42	89.64	0	0.00	89.70	42	1,491	2.82%
2022/05/16	54	89.16	0	0.00	87.80	54	1,502	3.60%
2022/05/13	31	87.82	0	0.00	88.70	31	1,507	2.06%
2022/05/12	34	86.73	0	0.00	85.00	34	1,506	2.26%
2022/05/11	32	89.89	19	89.42	88.70	13	1,504	0.86%
2022/05/10	20	94.30	0	0.00	94.20	20	1,493	1.34%
2022/05/09	21	94.03	16	94.93	93.00	5	1,496	0.33%
2022/05/06	20	96.18	2	98.30	96.80	18	1,495	1.20%
2022/05/05	31	96.39	0	0.00	95.20	31	1,496	2.07%
2022/05/04	25	94.93	0	0.00	95.00	25	1,493	1.67%
2022/05/03	32	93.53	0	0.00	94.00	32	1,489	2.15%
2022/04/29	2	94.50	12	95.38	94.00	-10	1,489	-0.67%
2022/04/28	2	94.15	35	94.51	93.60	-33	1,487	-2.22%
2022/04/27	12	91.80	17	89.86	92.70	-5	1,480	-0.34%
2022/04/26	7	92.13	20	91.85	92.70	-13	1,475	-0.88%
2022/04/25	11	89.92	7.5	89.63	89.60	3.5	1,465	0.24%
2022/04/22	0	0.00	24	94.62	93.60	-24	1,461	-1.64%
2022/04/21	0	0.00	15	100.13	99.80	-15	1,452	-1.03%
2022/04/20	1	98.20	9	97.57	97.30	-8	1,454	-0.55%
2022/04/19	2	98.55	30	99.30	98.50	-28	1,530	-1.83%
2022/04/18	3	100.00	34	102.32	98.00	-31	1,527	-2.03%
2022/04/15	10	101.30	41	101.37	100.50	-31	1,512	-2.05%
2022/04/14	34	105.29	27	106.94	103.00	7	1,498	0.47%
2022/04/13	6	109.50	18	108.33	107.50	-12	1,480	-0.81%
2022/04/12	20	110.95	54	111.05	109.50	-34	1,465	-2.32%
2022/04/11	17	116.65	149	117.47	111.00	-132	1,435	-9.19%	大賣/鉅額交易
2022/04/08	15	116.57	0	0.00	117.00	15	1,369	1.10%
2022/04/07	0	0.00	125	111.70	106.50	-125	1,298	-9.63%	大賣/鉅額交易
2022/04/06	14	109.14	85	108.41	109.00	-71	1,235	-5.75%
2022/04/01	21	106.76	2	105.50	107.00	19	1,221	1.56%
2022/03/31	51	112.21	62	112.70	110.50	-11	1,201	-0.92%
2022/03/30	58	108.45	36	112.38	114.50	22	1,170	1.88%
2022/03/29	24	106.65	10	110.00	107.50	14	1,101	1.27%
2022/03/28	1	102.00	0	0.00	103.00	1	1,072	0.09%
2022/03/25	41	102.80	6	106.50	102.00	35	1,065	3.29%
2022/03/24	45	106.50	1	106.00	107.00	44	1,044	4.21%
2022/03/23	28	107.36	47	107.19	108.50	-19	1,033	-1.84%
2022/03/22	42	105.13	49	108.12	108.50	-7	991	-0.71%
2022/03/21	19	99.44	1	100.50	99.30	18	944	1.91%
2022/03/18	17	97.26	9	96.80	97.20	8	939	0.85%
2022/03/17	17	97.20	18	99.72	99.30	-1	930	-0.11%
2022/03/15	33	96.91	22	95.42	95.00	11	899	1.22%
2022/03/14	4	101.00	18	100.92	101.00	-14	872	-1.60%
2022/03/11	17	107.50	2	107.25	110.00	15	825	1.82%
2022/03/10	64	104.77	77	106.02	107.00	-13	777	-1.67%
2022/03/09	11	101.99	13	103.85	105.50	-2	720	-0.28%
2022/03/08	3	95.77	0	0.00	96.10	3	681	0.44%
2022/03/07	119	104.24	6	102.00	101.00	113	657	17.20%	大買/鉅額交易
2022/03/04	65	109.15	0	0.00	112.00	65	608	10.69%
2022/03/02	9	98.77	0	0.00	98.10	9	411	2.19%
2022/03/01	53	98.80	0	0.00	98.10	53	393	13.46%
2022/02/25	20	95.44	5	93.10	95.70	15	381	3.93%
2022/02/24	3	91.60	7	92.84	91.20	-4	374	-1.07%
2022/02/23	44	95.70	0	0.00	97.20	44	365	12.03%
2022/02/22	2	92.80	49	93.33	91.60	-47	354	-13.27%
2022/02/21	18	92.17	0	0.00	91.90	18	331	5.43%
2022/02/18	10	92.76	0	0.00	93.20	10	342	2.92%
2022/02/17	60	90.58	0	0.00	89.80	60	341	17.55%
2022/02/16	54	91.79	0	0.00	91.00	54	346	15.58%
2022/02/15	4	90.08	7	90.27	88.80	-3	343	-0.87%
2022/02/14	5	88.90	1	86.30	89.20	4	351	1.14%
2022/02/11	30	89.17	1	89.90	87.90	29	363	7.97%
2022/02/10	32	87.83	0	0.00	88.30	32	391	8.18%
2022/02/09	18	87.18	0	0.00	87.70	18	388	4.64%
2022/02/08	2	82.95	0	0.00	84.50	2	383	0.52%
2022/02/07	2	80.90	0	0.00	81.00	2	382	0.52%
2022/01/26	0	0.00	5	80.30	80.30	-5	376	-1.33%
2022/01/25	0	0.00	2	80.95	80.60	-2	379	-0.53%
2022/01/24	0	0.00	12	81.05	82.20	-12	382	-3.14%
2022/01/21	11	85.21	3	85.00	84.00	8	381	2.09%
2022/01/20	2	84.90	6	84.35	85.50	-4	389	-1.03%
2022/01/18	13	84.77	0	0.00	83.70	13	386	3.36%
2022/01/17	8	84.81	0	0.00	84.10	8	383	2.09%
2022/01/14	0	0.00	18	85.10	84.00	-18	378	-4.75%
2022/01/13	22	89.04	14	89.21	87.90	8	371	2.15%
2022/01/12	12	91.04	102	92.68	88.00	-90	360	-24.95%	大賣/
2022/01/10	0	0.00	13	79.93	80.60	-13	272	-4.77%
2022/01/07	0	0.00	10	79.70	80.60	-10	272	-3.67%
2022/01/06	1	82.30	0	0.00	82.30	1	270	0.37%
2022/01/05	0	0.00	4	83.43	83.10	-4	271	-1.47%
2022/01/03	2	82.15	2	82.55	83.30	0	273	0.00%
2021/12/29	2	83.00	0	0.00	82.80	2	276	0.72%
2021/12/27	4	83.13	0	0.00	82.70	4	281	1.42%
2021/12/24	4	83.48	0	0.00	82.90	4	286	1.40%
2021/12/23	7	84.70	0	0.00	84.00	7	285	2.45%
2021/12/22	9	85.12	0	0.00	84.70	9	286	3.14%
2021/12/21	7	84.17	0	0.00	84.00	7	285	2.45%
2021/12/20	2	85.20	0	0.00	85.50	2	286	0.70%
2021/12/17	4	87.40	0	0.00	87.00	4	286	1.40%
2021/12/16	23	87.58	0	0.00	87.50	23	286	8.02%
2021/12/15	12	86.65	0	0.00	86.70	12	284	4.22%
2021/12/14	7	86.66	0	0.00	86.80	7	283	2.47%
2021/12/13	15	88.19	0	0.00	88.20	15	279	5.36%
2021/12/10	15	87.61	0	0.00	88.00	15	277	5.40%
2021/12/09	14	87.76	0	0.00	87.00	14	278	5.03%
2021/12/08	12	87.08	0	0.00	86.90	12	279	4.29%
2021/12/07	2	87.00	0	0.00	86.70	2	280	0.71%
2021/12/06	10	87.64	0	0.00	88.00	10	280	3.57%
2021/12/03	10	86.61	0	0.00	86.90	10	281	3.55%
2021/12/02	0	0.00	6	86.57	85.70	-6	284	-2.11%
2021/12/01	7	88.29	0	0.00	87.90	7	286	2.44%
2021/11/30	3	86.30	0	0.00	85.60	3	289	1.04%
2021/11/29	4	82.48	8	80.61	83.20	-4	305	-1.31%
2021/11/26	4	83.90	7	84.66	83.90	-3	309	-0.97%
2021/11/25	4	85.85	3	86.40	85.30	1	308	0.32%
2021/11/24	6	86.52	0	0.00	87.00	6	307	1.95%
2021/11/23	2	87.80	2	87.30	87.00	0	308	0.00%
2021/11/22	7	89.61	0	0.00	89.10	7	310	2.26%
2021/11/19	3	87.17	0	0.00	87.60	3	313	0.96%
2021/11/18	1	88.70	0	0.00	87.60	1	316	0.32%
2021/11/16	10	86.91	0	0.00	86.00	10	307	3.25%
2021/11/15	20	88.27	0	0.00	87.20	20	311	6.43%
2021/11/11	0	0.00	1	88.20	87.20	-1	308	-0.32%
2021/11/10	2	85.50	0	0.00	84.80	2	299	0.67%
2021/11/09	5	81.50	0	0.00	86.30	5	297	1.68%
2021/11/08	7	78.56	0	0.00	78.50	7	270	2.59%
2021/11/05	6	78.22	0	0.00	78.00	6	281	2.13%
2021/11/04	2	79.00	0	0.00	77.50	2	286	0.70%
2021/11/03	2	76.95	0	0.00	77.20	2	296	0.67%
2021/11/02	4	78.70	0	0.00	77.00	4	304	1.31%
2021/10/29	0	0.00	8	78.44	78.20	-8	338	-2.36%
2021/10/27	2	75.25	0	0.00	76.50	2	381	0.52%
2021/10/26	2	75.60	0	0.00	74.30	2	458	0.44%
2021/10/25	2	73.65	0	0.00	74.30	2	533	0.38%
2021/10/15	0	0.00	2	71.10	70.60	-2	766	-0.26%
2021/10/14	0	0.00	2	70.25	70.20	-2	774	-0.26%
2021/10/13	0	0.00	2	71.70	69.60	-2	801	-0.25%
2021/10/12	0	0.00	6	72.47	71.60	-6	832	-0.72%
2021/10/08	0	0.00	2	72.00	72.20	-2	847	-0.24%
2021/10/07	0	0.00	2	69.60	71.40	-2	847	-0.24%
2021/10/06	0	0.00	8	69.03	68.00	-8	853	-0.94%
2021/10/05	0	0.00	3	66.30	69.90	-3	854	-0.35%
2021/10/04	0	0.00	2	69.40	68.20	-2	854	-0.23%
2021/10/01	0	0.00	8	72.38	70.60	-8	850	-0.94%
2021/09/30	4	72.88	2	72.15	73.20	2	847	0.24%
2021/09/29	0	0.00	2	73.35	72.60	-2	848	-0.24%
2021/09/28	1	75.00	5	75.06	74.50	-4	849	-0.47%
2021/09/27	5	76.62	2	76.40	75.70	3	850	0.35%
2021/09/24	11	75.27	0	0.00	75.70	11	850	1.29%
2021/09/23	3	73.73	0	0.00	74.10	3	853	0.35%
2021/09/22	2	72.55	0	0.00	72.50	2	854	0.23%
2021/09/15	37.1	74.97	0	0.00	75.20	37.1	878	4.22%
2021/09/07	0	0.00	3	73.00	72.00	-3	879	-0.34%
2021/09/06	2	74.80	6	76.07	73.90	-4	878	-0.46%
2021/09/02	0	0.00	4	79.60	77.60	-4	872	-0.46%
2021/08/30	2	71.90	0	0.00	72.80	2	843	0.24%
2021/08/27	0	0.00	3	72.20	72.40	-3	842	-0.36%
2021/08/26	0	0.00	8	72.36	71.90	-8	840	-0.95%
2021/08/25	0	0.00	2	73.35	73.40	-2	837	-0.24%
2021/08/20	31	67.68	0	0.00	67.90	31	821	3.77%
2021/08/19	13	68.15	2	70.15	67.20	11	817	1.35%
2021/08/16	8	73.28	0	0.00	71.50	8	792	1.01%
2021/08/13	15	76.99	0	0.00	75.60	15	783	1.91%
2021/08/12	4	80.78	0	0.00	80.60	4	773	0.52%
2021/08/09	0	0.00	22	86.70	84.00	-22	768	-2.86%
2021/08/03	0	0.00	16	100.00	100.00	-16	731	-2.19%
2021/08/02	0	0.00	30	101.37	100.50	-30	710	-4.22%
2021/07/30	0	0.00	10	106.65	100.00	-10	677	-1.48%
2021/07/29	0	0.00	14	98.66	99.50	-14	601	-2.33%
2021/07/28	1	100.00	19	98.62	102.50	-18	529	-3.40%
2021/07/27	10	95.49	3	95.70	93.60	7	401	1.74%
2021/07/26	40	91.00	0	0.00	91.80	40	354	11.29%
2021/07/23	23	90.97	8	89.59	89.40	15	351	4.27%
2021/07/22	9	92.84	9	92.33	91.20	0	347	0.00%
2021/07/21	2	93.60	6	93.38	92.60	-4	334	-1.20%
2021/07/20	0	0.00	8	89.38	89.70	-8	312	-2.56%
2021/07/19	0	0.00	25	90.64	91.00	-25	305	-8.18%
2021/07/16	0	0.00	42	88.38	88.30	-42	281	-14.90%
2021/07/15	0	0.00	15	84.81	85.00	-15	251	-5.96%
2021/07/14	0	0.00	22	80.00	81.00	-22	236	-9.29%
2021/07/13	0	0.00	7	80.90	80.30	-7	237	-2.95%
2021/07/12	0	0.00	1	79.60	80.20	-1	242	-0.41%
2021/07/09	13	79.18	4	79.50	79.10	9	241	3.72%
2021/07/08	0	0.00	3	79.43	79.80	-3	250	-1.20%
2021/07/06	0	0.00	3	78.57	78.20	-3	258	-1.16%
2021/07/05	8	79.99	0	0.00	80.00	8	261	3.06%
2021/07/02	10	78.54	0	0.00	78.50	10	274	3.64%
2021/07/01	4	78.20	3	78.80	77.90	1	310	0.32%
2021/06/30	4	79.45	1	80.80	79.50	3	310	0.97%
2021/06/29	1	80.50	0	0.00	80.60	1	316	0.32%
2021/06/24	16	84.65	0	0.00	85.60	16	314	5.09%
2021/06/23	13	79.53	0	0.00	80.30	13	301	4.31%
2021/06/22	4	78.10	0	0.00	77.80	4	298	1.34%
2021/06/21	17	76.19	0	0.00	77.30	17	299	5.67%
2021/06/18	9	78.06	0	0.00	77.70	9	299	3.00%
2021/06/17	11	79.09	0	0.00	78.90	11	301	3.65%
2021/06/16	14	79.09	0	0.00	78.60	14	303	4.61%
2021/06/15	33	78.30	0	0.00	79.10	33	305	10.80%
2021/06/11	3	77.07	0	0.00	76.50	3	305	0.98%
2021/06/10	4	79.90	0	0.00	79.60	4	304	1.31%
2021/06/07	1	76.40	0	0.00	77.60	1	315	0.32%
2021/06/03	7	79.96	0	0.00	80.00	7	318	2.20%
2021/06/02	5	79.72	0	0.00	79.00	5	321	1.55%
2021/06/01	14	79.19	0	0.00	79.50	14	321	4.35%
2021/05/28	33	76.58	0	0.00	76.50	33	344	9.59%
2021/05/27	2	76.00	0	0.00	75.50	2	359	0.56%
2021/05/26	4	77.43	0	0.00	77.50	4	359	1.11%
2021/05/20	1	73.80	0	0.00	74.50	1	370	0.27%
2021/05/19	7	72.24	0	0.00	73.30	7	373	1.87%
2021/05/18	9	69.59	1	68.40	70.00	8	375	2.13%
2021/05/17	8	68.58	34	68.29	65.90	-26	374	-6.93%
2021/05/14	2	72.50	2	73.05	73.20	0	367	0.00%
2021/05/13	71	65.37	0	0.00	68.00	71	364	19.46%
2021/05/12	49	68.68	4	70.95	66.60	45	360	12.48%
2021/05/11	8	73.10	14	74.96	74.00	-6	352	-1.70%
2021/05/10	0	0.00	4	81.30	80.20	-4	352	-1.13%
2021/05/07	4	79.58	4	80.80	81.40	0	357	0.00%
2021/05/06	10	77.38	2	76.05	77.10	8	358	2.23%
2021/05/05	14	79.64	12	79.67	76.50	2	362	0.55%
2021/05/04	9	78.57	62	80.42	79.90	-53	362	-14.62%
2021/05/03	1	84.00	42	85.13	84.00	-41	359	-11.41%
2021/04/29	1	88.90	8	87.66	87.70	-7	360	-1.94%
2021/04/28	2	89.05	13	88.05	88.50	-11	365	-3.01%
2021/04/27	8	88.30	37	88.17	87.60	-29	375	-7.73%
2021/04/26	0	0.00	44	88.74	88.20	-44	379	-11.61%
2021/04/23	0	0.00	5	88.08	89.30	-5	385	-1.30%
2021/04/21	5	89.04	16	88.91	89.00	-11	414	-2.65%
2021/04/20	8	90.24	24	89.76	90.10	-16	465	-3.44%
2021/04/19	0	0.00	5	89.80	89.80	-5	507	-0.99%
2021/04/16	0	0.00	6	88.85	89.20	-6	511	-1.17%
2021/04/15	0	0.00	15	90.52	91.30	-15	509	-2.94%
2021/04/14	0	0.00	26	89.71	90.00	-26	520	-4.99%
2021/04/13	2	96.20	0	0.00	92.10	2	540	0.37%
2021/04/12	2	96.20	2	95.20	95.30	0	556	0.00%
2021/04/09	9	96.51	2	95.70	95.30	7	631	1.11%
2021/04/08	2	97.80	2	96.50	97.00	0	708	0.00%
2021/04/07	22	96.42	0	0.00	99.10	22	706	3.11%
2021/04/06	2	93.60	0	0.00	92.80	2	688	0.29%
2021/03/26	0	0.00	6	91.52	91.10	-6	744	-0.81%
2021/03/25	0	0.00	13	91.65	91.20	-13	766	-1.70%
2021/03/24	0	0.00	6	93.28	91.90	-6	808	-0.74%
2021/03/22	2	93.90	0	0.00	92.50	2	907	0.22%
2021/03/19	0	0.00	2	92.80	92.40	-2	970	-0.21%
2021/03/18	0	0.00	1	92.80	92.70	-1	987	-0.10%
2021/03/17	0	0.00	1	92.70	92.90	-1	990	-0.10%
2021/03/16	11	93.41	1	92.10	92.40	10	991	1.01%
2021/03/15	22	92.16	0	0.00	93.50	22	994	2.21%
2021/03/12	15	91.78	0	0.00	91.10	15	1,002	1.50%
2021/03/11	8	91.38	0	0.00	91.60	8	1,007	0.79%
2021/03/10	7	90.97	0	0.00	91.30	7	1,011	0.69%
2021/03/09	0	0.00	14	90.27	90.00	-14	1,016	-1.38%
2021/03/08	1	91.00	7	90.47	90.30	-6	1,017	-0.59%
2021/03/05	3	92.23	8	91.44	91.10	-5	1,018	-0.49%
2021/03/04	0	0.00	18	92.57	91.80	-18	1,018	-1.77%
2021/03/03	0	0.00	76	97.09	95.40	-76	1,012	-7.51%
2021/03/02	7	98.71	4	99.00	98.00	3	999	0.30%
2021/02/26	0	0.00	9	94.86	94.50	-9	988	-0.91%
2021/02/25	6	95.67	0	0.00	95.80	6	990	0.61%
2021/02/23	19	95.51	0	0.00	94.80	19	1,000	1.90%
2021/02/22	4	97.18	3	97.70	96.30	1	1,000	0.10%
2021/02/19	2	97.30	0	0.00	97.80	2	994	0.20%
2021/02/18	17	94.81	1	95.40	95.30	16	991	1.61%
2021/02/17	10	90.96	0	0.00	93.70	10	990	1.01%
2021/02/04	2	88.80	17	88.41	88.20	-15	986	-1.52%
2021/02/03	2	89.35	0	0.00	88.10	2	990	0.20%
2021/02/02	14	89.49	0	0.00	89.70	14	991	1.41%
2021/02/01	21	88.17	0	0.00	88.40	21	994	2.11%
2021/01/29	8	93.08	0	0.00	90.00	8	999	0.80%
2021/01/28	4	94.15	2	93.85	93.20	2	997	0.20%
2021/01/27	10	95.05	2	94.90	94.90	8	995	0.80%
2021/01/26	15	93.67	0	0.00	92.70	15	989	1.52%
2021/01/25	16	92.39	0	0.00	92.60	16	987	1.62%
2021/01/22	28	92.86	0	0.00	93.30	28	986	2.84%
2021/01/21	16	92.14	3	91.80	91.60	13	984	1.32%
2021/01/20	16	92.71	0	0.00	92.30	16	983	1.63%
2021/01/18	9	96.00	0	0.00	96.80	9	976	0.92%
2021/01/14	0	0.00	54	101.69	100.50	-54	958	-5.63%
2021/01/13	0	0.00	14	104.50	105.50	-14	944	-1.48%
2021/01/12	0	0.00	59	102.47	101.50	-59	892	-6.61%
2021/01/11	1	99.50	12	99.59	99.10	-11	853	-1.29%
2021/01/08	0	0.00	9	99.91	99.40	-9	852	-1.06%
2021/01/07	16	101.13	4	101.50	101.50	12	849	1.41%
2021/01/06	3	99.27	8	104.38	100.50	-5	840	-0.59%
2021/01/05	0	0.00	43	107.17	105.00	-43	820	-5.24%
2021/01/04	0	0.00	112	107.94	109.00	-112	837	-13.38%	大賣/鉅額交易
2020/12/31	11	107.18	14	107.50	109.50	-3	760	-0.39%
2020/12/30	0	0.00	6	100.00	99.70	-6	681	-0.88%
2020/12/29	15	96.15	13	99.06	98.10	2	671	0.30%
2020/12/28	1	95.20	2	95.60	95.00	-1	656	-0.15%
2020/12/25	15	97.91	9	97.64	97.70	6	652	0.92%
2020/12/24	5	98.36	9	100.50	97.70	-4	657	-0.61%
2020/12/23	26	99.76	3	99.80	99.10	23	666	3.45%
2020/12/22	0	0.00	43	101.88	97.00	-43	672	-6.39%
2020/12/21	1	102.00	31	102.13	102.00	-30	652	-4.60%
2020/12/18	4	103.25	24	101.96	99.20	-20	641	-3.12%
2020/12/17	25	101.16	78	101.40	100.50	-53	604	-8.77%
2020/12/16	0	0.00	49	97.31	97.00	-49	541	-9.04%
2020/12/15	2	97.30	155	95.27	94.80	-153	509	-30.02%	大賣/鉅額交易
2020/12/14	1	89.10	11	87.85	91.00	-10	451	-2.21%
2020/12/11	0	0.00	26	83.65	82.80	-26	440	-5.90%
2020/12/10	0	0.00	21	85.18	85.00	-21	448	-4.68%
2020/12/09	1	88.60	11	88.15	87.30	-10	467	-2.14%
2020/12/08	7	87.90	7	88.64	88.30	0	481	0.00%
2020/12/07	1	82.50	1	85.20	83.00	0	485	0.00%
2020/12/04	3	87.20	11	86.48	85.30	-8	487	-1.64%
2020/12/03	0	0.00	8	88.36	87.70	-8	485	-1.65%
2020/12/02	1	90.20	2	89.80	89.70	-1	492	-0.20%
2020/12/01	0	0.00	12	90.55	90.00	-12	510	-2.35%
2020/11/30	11	91.53	9	91.64	90.90	2	565	0.35%
2020/11/27	4	90.93	8	90.51	91.40	-4	575	-0.70%
2020/11/25	0	0.00	17	90.66	90.40	-17	599	-2.83%
2020/11/24	1	92.30	17	92.92	92.40	-16	609	-2.63%
2020/11/23	3	94.17	4	93.90	93.90	-1	617	-0.16%
2020/11/20	3	93.10	2	92.35	92.80	1	633	0.16%
2020/11/19	2	91.90	0	0.00	91.30	2	645	0.31%
2020/11/18	16	91.88	2	91.70	92.30	14	682	2.05%
2020/11/17	7	91.73	6	91.82	90.70	1	708	0.14%
2020/11/16	5	92.38	3	93.40	92.00	2	738	0.27%
2020/11/12	10	91.82	0	0.00	91.80	10	766	1.30%
2020/11/11	0	0.00	1	90.90	91.00	-1	787	-0.13%
2020/11/10	4	96.15	0	0.00	92.90	4	811	0.49%
2020/11/09	8	95.41	0	0.00	96.20	8	826	0.97%
2020/11/06	6	94.32	3	95.30	93.70	3	839	0.36%
2020/11/04	2	91.20	0	0.00	91.00	2	860	0.23%
2020/10/29	0	0.00	19	89.94	90.40	-19	1,149	-1.65%
2020/10/28	0	0.00	12	92.82	91.70	-12	1,163	-1.03%
2020/10/27	27	94.70	23	95.25	94.80	4	1,185	0.34%
2020/10/26	2	93.00	1	92.90	92.90	1	1,204	0.08%
2020/10/21	4	96.23	0	0.00	96.40	4	1,356	0.29%
2020/10/20	18	94.04	0	0.00	94.30	18	1,464	1.23%
2020/10/19	21	93.11	1	92.60	93.80	20	1,563	1.28%
2020/10/16	2	92.95	4	93.68	92.00	-2	1,624	-0.12%
2020/10/15	1	97.80	27	97.57	95.70	-26	1,714	-1.52%
2020/10/14	3	97.03	8	96.89	96.60	-5	1,766	-0.28%
2020/10/13	0	0.00	50	96.75	96.50	-50	1,829	-2.73%
2020/10/12	1	99.70	53	100.13	98.10	-52	1,872	-2.78%
2020/10/08	12	94.12	0	0.00	94.00	12	1,912	0.63%
2020/10/07	9	93.83	0	0.00	94.00	9	2,005	0.45%
2020/10/06	23	94.38	0	0.00	94.40	23	2,050	1.12%
2020/10/05	28	93.06	0	0.00	93.30	28	2,127	1.32%
2020/09/30	55	91.91	0	0.00	93.10	55	2,264	2.43%
2020/09/29	23	93.89	2	93.50	90.20	21	2,327	0.90%
2020/09/28	154	92.63	0	0.00	92.80	154	2,471	6.23%	大買/鉅額交易
2020/09/25	115	86.87	15	92.29	87.20	100	2,537	3.94%	大買/
2020/09/24	11	95.89	9	94.48	92.80	2	2,688	0.07%
2020/09/23	58	101.45	0	0.00	95.00	58	2,702	2.15%
2020/09/22	7	99.36	0	0.00	98.80	7	2,714	0.26%
2020/09/21	0	0.00	1	100.00	98.50	-1	2,746	-0.04%
2020/09/17	6	100.42	0	0.00	101.00	6	2,904	0.21%
2020/09/16	21	101.12	0	0.00	101.00	21	3,028	0.69%
2020/09/15	23	99.66	0	0.00	99.90	23	3,042	0.76%
2020/09/14	38	96.99	0	0.00	98.40	38	3,079	1.23%
2020/09/11	16	99.50	0	0.00	96.60	16	3,109	0.51%
2020/09/10	4	100.25	20	103.85	100.00	-16	3,280	-0.49%
2020/09/08	0	0.00	9	104.17	102.00	-9	3,359	-0.27%
2020/09/07	1	103.00	18	108.00	103.00	-17	3,443	-0.49%
2020/09/04	0	0.00	5	106.80	107.00	-5	3,481	-0.14%
2020/09/03	0	0.00	54	110.76	110.50	-54	3,513	-1.54%
2020/09/02	0	0.00	1	105.50	107.50	-1	3,530	-0.03%
2020/09/01	19	102.79	0	0.00	106.00	19	3,619	0.52%
2020/08/31	0	0.00	11	102.77	101.50	-11	3,738	-0.29%
2020/08/28	0	0.00	7	103.50	104.00	-7	3,824	-0.18%
2020/08/26	0	0.00	2	107.50	104.50	-2	3,968	-0.05%
2020/08/25	0	0.00	4	105.00	103.00	-4	4,031	-0.10%
2020/08/24	36	103.08	26	104.69	104.00	10	4,202	0.24%
2020/08/21	222	100.30	3	99.80	101.00	219	4,257	5.14%	大買/鉅額交易
2020/08/20	72	99.62	40	97.69	97.50	32	4,368	0.73%
2020/08/19	41	108.13	6	108.75	108.00	35	4,350	0.80%
2020/08/18	50	111.52	2	113.00	108.50	48	4,360	1.10%
2020/08/17	36	114.22	2	113.25	113.00	34	4,383	0.78%
2020/08/14	17	109.65	0	0.00	115.00	17	4,383	0.39%
2020/08/13	11	110.59	0	0.00	107.00	11	4,388	0.25%
2020/08/12	2	108.00	0	0.00	108.50	2	4,376	0.05%
2020/08/11	2	109.50	12	110.21	110.00	-10	4,369	-0.23%
2020/08/10	6	111.00	5	110.10	109.50	1	4,369	0.02%
2020/08/07	1	113.00	4	113.50	113.00	-3	4,396	-0.07%
2020/08/04	21	113.10	0	0.00	119.50	21	4,203	0.50%
2020/07/29	6	106.42	0	0.00	110.00	6	4,209	0.14%
2020/07/28	41	107.76	0	0.00	104.50	41	4,174	0.98%
2020/07/24	0	0.00	5	118.30	116.00	-5	4,082	-0.12%
2020/07/23	43	124.37	4	123.00	122.50	39	3,998	0.98%
2020/07/22	12	119.21	7	118.79	119.00	5	3,916	0.13%
2020/07/21	2	121.50	0	0.00	121.50	2	3,858	0.05%
2020/07/20	10	112.00	114	111.84	111.50	-104	3,766	-2.76%	大賣/鉅額交易
2020/07/17	67	113.90	2	110.00	110.00	65	3,719	1.75%
2020/07/16	14	116.25	31	117.90	121.00	-17	3,660	-0.46%
2020/07/15	19	120.45	40	126.54	117.00	-21	3,616	-0.58%
2020/07/14	37	126.59	199	128.74	130.00	-162	3,571	-4.54%	大賣/鉅額交易
2020/07/13	13	123.50	2	123.00	124.00	11	3,516	0.31%
2020/07/10	36	122.11	35	127.71	121.00	1	3,477	0.03%
2020/07/09	221	132.89	53	141.13	128.50	168	3,404	4.93%	大買/鉅額交易
2020/07/08	0	0.00	42	132.85	133.50	-42	3,277	-1.28%
2020/07/07	171	115.85	1	119.00	121.50	170	3,220	5.28%	大買/鉅額交易
2020/07/06	8	105.38	18	107.11	110.50	-10	3,090	-0.32%
2020/07/03	51	98.80	13	102.12	100.50	38	3,037	1.25%
2020/07/02	51	94.72	0	0.00	94.40	51	2,875	1.77%
2020/06/23	11	93.20	0	0.00	100.50	11	2,648	0.42%
2020/06/19	0	0.00	25	94.76	93.30	-25	2,508	-1.00%
2020/06/18	184	94.03	5	93.54	94.00	179	2,462	7.27%	大買/鉅額交易
2020/06/17	0	0.00	20	94.51	94.10	-20	2,417	-0.83%
2020/06/15	0	0.00	6	84.92	83.50	-6	2,168	-0.28%
2020/06/12	0	0.00	23	85.89	86.70	-23	2,144	-1.07%
2020/06/11	54	83.45	18	84.76	83.50	36	2,069	1.74%
2020/06/10	0	0.00	122	88.78	88.00	-122	2,031	-6.01%	大賣/鉅額交易
2020/06/09	22	87.65	4	88.95	89.10	18	1,988	0.91%
2020/06/08	6	93.60	38	96.65	92.30	-32	1,930	-1.66%
2020/06/05	48	99.98	122	99.52	102.50	-74	1,836	-4.03%	大賣/
2020/06/04	4	92.10	123	91.93	93.60	-119	1,711	-6.95%	大賣/鉅額交易
2020/06/03	65	85.72	22	86.38	85.10	43	1,615	2.66%
2020/06/02	74	87.54	25	89.50	86.30	49	1,552	3.16%
2020/06/01	0	0.00	53	85.28	84.80	-53	1,448	-3.66%
2020/05/29	0	0.00	118	80.40	84.70	-118	1,366	-8.64%	大賣/鉅額交易
2020/05/28	100	75.04	3	74.53	77.10	97	1,179	8.22%
2020/05/27	13	71.85	47	75.79	70.10	-34	1,092	-3.11%
2020/05/26	9	70.88	0	0.00	71.10	9	962	0.94%
2020/05/25	17	71.21	6	71.30	70.80	11	954	1.15%
2020/05/22	15	70.49	29	71.02	69.50	-14	937	-1.49%
2020/05/21	5	69.54	25	69.58	69.30	-20	901	-2.22%
2020/05/20	38	68.28	4	67.88	69.60	34	886	3.84%
2020/05/19	24	65.65	0	0.00	65.40	24	860	2.79%
2020/05/18	15	66.17	3	66.50	65.00	12	860	1.39%
2020/05/15	6	66.18	0	0.00	66.50	6	855	0.70%
2020/05/14	2	66.70	34	69.87	65.50	-32	848	-3.77%
2020/05/13	12	65.95	0	0.00	66.50	12	823	1.46%
2020/05/12	8	66.74	0	0.00	66.30	8	834	0.96%
2020/05/11	11	68.05	0	0.00	67.00	11	865	1.27%
2020/05/08	0	0.00	48	66.95	65.80	-48	866	-5.54%
2020/05/07	8	64.44	46	67.94	68.80	-38	820	-4.63%
2020/05/06	7	62.99	0	0.00	62.60	7	755	0.93%
2020/05/05	9	63.11	15	63.08	62.50	-6	750	-0.80%
2020/05/04	7	62.14	0	0.00	61.90	7	737	0.95%
2020/04/30	17	62.26	0	0.00	61.90	17	738	2.30%
2020/04/28	10	61.24	10	62.01	62.30	0	738	0.00%
2020/04/27	12	60.36	0	0.00	60.10	12	718	1.67%
2020/04/24	14	58.79	0	0.00	58.80	14	706	1.98%
2020/04/23	15	58.77	0	0.00	58.50	15	713	2.10%
2020/04/22	16	58.48	0	0.00	58.50	16	744	2.15%
2020/04/21	6	58.13	4	59.20	57.00	2	738	0.27%
2020/04/20	4	59.40	0	0.00	59.70	4	736	0.54%
2020/04/17	4	62.45	0	0.00	59.50	4	734	0.54%
2020/04/16	12	59.05	0	0.00	61.30	12	702	1.71%
2020/04/15	22	56.02	0	0.00	55.80	22	664	3.31%
2020/04/14	14	55.66	0	0.00	55.20	14	660	2.12%
2020/04/08	2	57.50	0	0.00	53.60	2	640	0.31%
2020/04/01	9	47.27	0	0.00	48.00	9	631	1.43%
2020/03/30	6	45.44	0	0.00	47.00	6	641	0.93%
2020/03/26	23	43.20	0	0.00	43.50	23	638	3.60%
2020/03/25	3	42.58	0	0.00	42.80	3	638	0.47%
2020/03/23	1	39.30	3	38.20	39.30	-2	656	-0.30%
2020/03/20	0	0.00	2	38.20	38.60	-2	658	-0.30%
2020/03/19	3	35.82	0	0.00	35.10	3	663	0.45%
2020/03/13	0	0.00	2	51.90	52.70	-2	707	-0.28%
2020/03/12	0	0.00	8	57.29	56.90	-8	783	-1.02%
2020/03/11	0	0.00	3	57.93	57.40	-3	836	-0.36%
2020/03/10	0	0.00	13	57.82	59.90	-13	854	-1.52%
2020/03/09	2	58.20	3	58.00	57.80	-1	848	-0.12%
2020/03/04	0	0.00	5	59.28	58.70	-5	867	-0.58%
2020/03/03	0	0.00	1	60.20	59.80	-1	885	-0.11%
2020/03/02	0	0.00	4	58.28	59.20	-4	887	-0.45%
2020/02/27	0	0.00	6	58.62	58.40	-6	888	-0.67%
2020/02/14	0	0.00	14	63.42	62.60	-14	1,035	-1.35%
2020/02/12	5	61.16	18	61.86	61.60	-13	1,036	-1.25%
2020/02/11	0	0.00	12	57.37	58.50	-12	1,008	-1.19%
2020/02/10	7	53.33	0	0.00	53.20	7	1,021	0.69%
2020/02/05	4	55.60	0	0.00	55.20	4	1,111	0.36%
2020/02/04	18	54.08	0	0.00	54.60	18	1,225	1.47%
2020/02/03	10	52.64	0	0.00	52.60	10	1,300	0.77%
2019/12/23	0	0.00	3	65.17	66.30	-3	1,811	-0.17%
2019/12/10	11	68.43	0	0.00	69.00	11	1,902	0.58%
2019/12/09	0	0.00	17	68.24	68.30	-17	1,883	-0.90%
2019/11/21	0	0.00	3	62.83	63.70	-3	1,998	-0.15%
2019/11/19	8	62.99	0	0.00	61.70	8	2,067	0.39%
2019/11/15	6	60.47	0	0.00	59.90	6	1,979	0.30%
2019/11/11	5	62.20	0	0.00	59.00	5	1,951	0.26%
2019/10/24	0	0.00	10	65.89	65.30	-10	1,308	-0.76%
2019/10/23	12	64.44	0	0.00	66.70	12	1,276	0.94%
2019/10/22	0	0.00	2	62.60	61.90	-2	1,191	-0.17%
2019/10/21	0	0.00	4	62.50	62.30	-4	1,183	-0.34%
2019/10/16	0	0.00	38	63.46	61.90	-38	1,165	-3.26%
2019/10/15	0	0.00	4	63.30	63.80	-4	1,147	-0.35%
2019/10/14	0	0.00	4	62.10	62.00	-4	1,128	-0.35%
2019/10/09	0	0.00	17	63.83	61.10	-17	1,109	-1.53%
2019/10/07	8	68.60	3	66.80	67.30	5	1,051	0.48%
2019/10/02	1	58.90	0	0.00	58.70	1	905	0.11%
2019/10/01	21	56.49	0	0.00	56.70	21	892	2.35%
2019/09/27	17	55.96	0	0.00	56.10	17	886	1.92%
2019/09/26	5	59.96	0	0.00	59.00	5	870	0.57%
2019/09/25	8	60.10	0	0.00	59.80	8	862	0.93%
2019/09/18	6	59.97	0	0.00	58.10	6	735	0.82%
2018/01/17	0	0.00	1	48.45	49.00	-1	518	-0.19%
2018/01/08	1	49.55	0	0.00	48.70	1	520	0.19%