統新 (6426)-台灣摩根士丹利券商分點個股進出

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

統新

(6426)

可現股當沖

股價
70.2
漲跌
▲1.3
漲幅
+1.89%
成交量
202張
產業
上市通信網路類股
196人加入追蹤

立即追蹤
本地時間:14:30(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

統新 (6426)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
2024/11/21	12	70.42	3	70.27	70.20	9	803	1.12%
2024/11/20	4	68.93	8	69.30	68.90	-4	800	-0.50%
2024/11/19	31	69.11	1	70.60	71.00	30	797	3.76%
2024/11/18	8	66.94	4	66.60	66.80	4	791	0.51%
2024/11/15	7	69.57	3	69.00	67.70	4	787	0.51%
2024/11/14	1	69.20	7	69.10	68.80	-6	781	-0.77%
2024/11/13	6	70.07	2	69.60	69.60	4	778	0.51%
2024/11/12	3	68.23	8	68.43	68.60	-5	777	-0.64%
2024/11/11	1	69.80	0	0.00	69.10	1	775	0.13%
2024/11/08	8	68.91	12	68.79	68.30	-4	770	-0.52%
2024/11/07	12	68.60	5	68.58	68.60	7	763	0.92%
2024/11/06	4	68.38	10	68.35	67.60	-6	762	-0.79%
2024/11/05	0	0.00	11	68.01	67.60	-11	760	-1.45%
2024/11/04	8	67.74	17	67.52	67.50	-9	761	-1.18%
2024/11/01	4	67.33	10	67.48	67.30	-6	761	-0.79%
2024/10/30	6.9	68.40	14	68.05	67.50	-7.1	760	-0.93%
2024/10/29	18	69.28	10	69.06	69.90	8	756	1.06%
2024/10/28	57	69.65	7	69.49	69.80	50	753	6.64%
2024/10/25	3	72.13	6	71.98	71.70	-3	745	-0.40%
2024/10/24	11	74.75	8	75.08	75.30	3	741	0.40%
2024/10/23	25	75.58	13	76.09	75.30	12	735	1.63%
2024/10/22	21	75.62	8	76.43	75.50	13	732	1.78%
2024/10/21	25	77.62	6	78.85	77.10	19	725	2.62%
2024/10/18	28	79.04	1	79.20	78.50	27	716	3.77%
2024/10/17	8	80.06	8	81.51	80.10	0	707	0.00%
2024/10/16	23	80.36	1	80.10	79.60	22	690	3.18%
2024/10/15	1	82.50	5	83.30	80.60	-4	662	-0.60%
2024/10/14	6	77.50	2	73.50	77.00	4	594	0.67%
2024/10/11	2	75.45	5	77.20	75.30	-3	580	-0.52%
2024/10/09	1	76.20	0	0.00	75.60	1	561	0.18%
2024/10/08	1	79.30	1	78.20	77.40	0	541	0.00%
2024/10/07	0	0.00	4	78.23	77.80	-4	524	-0.76%
2024/10/04	1	74.50	1	74.20	74.40	0	481	0.00%
2024/10/01	2	67.10	0	0.00	68.00	2	439	0.46%
2024/09/30	0.5	67.70	0	0.00	66.40	0.5	439	0.10%
2024/09/27	1	67.50	1	68.10	67.10	0	439	0.00%
2024/09/26	3	66.77	2	66.85	66.90	1	436	0.23%
2024/09/25	5	68.14	0	0.00	67.40	5	434	1.15%
2024/09/19	0	0.00	2	71.10	71.10	-2	415	-0.48%
2024/09/18	0	0.00	8	70.59	70.30	-8	382	-2.09%
2024/09/16	1	70.50	2	70.10	68.00	-1	365	-0.27%
2024/09/13	4	70.55	1	71.50	70.20	3	358	0.84%
2024/09/12	0	0.00	1	69.80	72.90	-1	340	-0.29%
2024/09/11	5	67.76	0	0.00	67.00	5	279	1.79%
2024/09/10	5	67.10	2	66.90	65.90	3	270	1.11%
2024/09/09	6	67.30	2	67.65	66.30	4	258	1.55%
2024/09/06	2	64.20	0	0.00	66.60	2	244	0.82%
2024/09/05	0	0.00	2	61.90	61.40	-2	238	-0.84%
2024/09/03	0	0.00	1	68.00	66.50	-1	229	-0.44%
2024/09/02	0	0.00	1	66.80	67.60	-1	213	-0.47%
2024/08/30	4	62.00	1	61.90	62.30	3	203	1.47%
2024/08/29	1	58.90	1	58.90	58.90	0	194	0.00%
2024/08/28	1	59.80	0	0.00	59.00	1	195	0.51%
2024/08/27	5	58.92	0	0.00	59.50	5	196	2.55%
2024/08/26	2	59.45	1	59.60	59.00	1	197	0.51%
2024/08/23	3	58.63	0	0.00	59.70	3	198	1.51%
2024/08/22	2	58.75	0	0.00	58.90	2	199	1.00%
2024/08/21	1	58.60	0	0.00	58.50	1	200	0.50%
2024/08/20	3	58.30	0	0.00	58.00	3	205	1.46%
2024/08/15	0	0.00	0.3	55.30	56.00	-0.3	208	-0.14%
2024/08/13	0	0.00	2.5	55.95	55.80	-2.5	208	-1.18%
2024/08/12	0	0.00	1.2	56.27	55.90	-1.2	208	-0.58%
2024/08/09	0	0.00	1	56.30	55.80	-1	209	-0.48%
2024/08/08	0	0.00	1	56.80	55.70	-1	210	-0.48%
2024/08/07	7	55.63	1	56.30	56.10	6	213	2.81%
2024/08/06	0	0.00	2	53.15	52.30	-2	213	-0.94%
2024/08/05	1	55.30	0	0.00	55.10	1	210	0.48%
2024/08/02	1	61.80	0.5	61.30	61.20	0.5	209	0.25%
2024/08/01	1	63.00	1	62.00	63.20	0	209	0.00%
2024/07/31	1	61.90	2	61.50	61.50	-1	208	-0.48%
2024/07/30	1	60.70	1	60.70	61.40	0	208	0.00%
2024/07/29	0	0.00	2	62.35	61.10	-2	209	-0.96%
2024/07/26	1	64.00	0.1	62.70	63.80	0.9	207	0.45%
2024/07/17	0	0.00	1	68.70	68.20	-1	202	-0.49%
2024/07/15	0	0.00	1	70.30	68.50	-1	202	-0.49%
2024/07/12	0	0.00	4	71.28	71.00	-4	200	-2.00%
2024/07/11	0	0.00	1	72.40	71.20	-1	199	-0.50%
2024/07/09	0	0.00	1	74.40	74.70	-1	190	-0.53%
2024/07/08	8	74.03	0	0.00	73.80	8	144	5.53%
2024/07/05	1	67.60	0.9	66.40	67.70	0.1	114	0.05%
2024/07/03	0	0.00	1	66.70	66.10	-1	112	-0.89%
2024/07/01	0	0.00	1	67.00	66.10	-1	112	-0.89%
2024/06/28	1	67.10	1	66.60	66.90	0	114	0.00%
2024/06/27	0	0.00	1	66.60	66.70	-1	116	-0.86%
2024/06/26	3	67.13	0	0.00	67.00	3	124	2.41%
2024/06/25	2	66.80	0	0.00	66.80	2	126	1.58%
2024/06/24	5	67.80	0	0.00	66.70	5	126	3.95%
2024/06/20	3	67.90	0	0.00	68.70	3	127	2.35%
2024/06/17	7	67.10	1	68.70	69.20	6	125	4.76%
2024/06/14	3	65.07	1	65.20	65.00	2	121	1.65%
2024/06/13	2	65.25	0	0.00	65.00	2	121	1.64%
2024/06/12	2	65.00	0	0.00	64.50	2	123	1.62%
2024/06/11	2	63.85	1	63.60	63.60	1	125	0.80%
2024/06/07	1	64.30	0	0.00	64.30	1	131	0.76%
2024/06/05	0	0.00	1	63.30	63.00	-1	140	-0.71%
2024/05/30	2	65.90	0	0.00	63.90	2	218	0.92%
2024/05/29	5	66.22	0	0.00	65.80	5	227	2.20%
2024/05/28	7	66.79	0	0.00	66.40	7	239	2.92%
2024/05/24	5	67.60	0	0.00	66.90	5	339	1.47%
2024/05/23	2	65.15	0	0.00	65.30	2	342	0.58%
2024/05/22	7	66.34	0	0.00	65.50	7	344	2.03%
2024/05/21	3	65.13	0	0.00	64.80	3	347	0.86%
2024/05/20	6	65.28	0	0.00	64.70	6	356	1.68%
2024/05/17	6	64.92	0	0.00	64.70	6	360	1.66%
2024/05/16	3	65.13	0	0.00	64.20	3	362	0.83%
2024/05/15	5	64.12	0	0.00	63.70	5	365	1.37%
2024/05/14	1	65.60	0	0.00	64.50	1	367	0.27%
2024/05/13	0	0.00	5	65.42	65.50	-5	367	-1.36%
2024/05/08	3	67.03	0	0.00	67.20	3	368	0.82%
2024/05/02	9	65.57	0	0.00	65.80	9	373	2.41%
2024/04/30	4	66.38	0	0.00	66.30	4	372	1.07%
2024/04/26	0	0.00	2	65.55	65.30	-2	374	-0.53%
2024/04/23	5	63.44	0	0.00	63.80	5	382	1.31%
2024/04/22	3	62.90	0	0.00	62.30	3	383	0.78%
2024/04/19	5	62.98	1	63.40	63.10	4	385	1.04%
2024/04/18	2	65.20	0	0.00	64.90	2	384	0.52%
2024/04/16	1	64.40	0	0.00	64.00	1	389	0.26%
2024/04/15	0	0.00	1	66.80	66.70	-1	391	-0.26%
2024/04/03	1	69.70	0	0.00	69.30	1	427	0.23%
2024/02/27	0	0.00	2	75.35	77.00	-2	624	-0.32%
2024/02/26	16	73.00	0	0.00	72.40	16	597	2.68%
2024/02/23	1	71.40	0	0.00	71.00	1	593	0.17%
2024/02/22	1	72.90	0	0.00	71.90	1	604	0.17%
2024/01/26	2	68.25	2	68.15	68.00	0	680	0.00%
2024/01/25	2	69.45	2	69.95	68.60	0	682	0.00%
2024/01/24	2	68.65	4	68.95	68.30	-2	679	-0.29%
2024/01/23	0	0.00	1	68.20	68.20	-1	682	-0.15%
2024/01/22	1	68.50	0	0.00	68.20	1	683	0.15%
2024/01/19	1	67.40	1	68.40	67.30	0	687	0.00%
2024/01/18	1	67.10	0	0.00	67.10	1	689	0.15%
2024/01/17	3	68.07	1	68.60	67.70	2	697	0.29%
2024/01/16	0	0.00	2	70.80	70.20	-2	700	-0.29%
2024/01/15	4	71.08	1	71.60	71.50	3	706	0.42%
2024/01/12	0	0.00	4	70.13	70.00	-4	708	-0.56%
2024/01/11	2	69.40	27	69.80	69.80	-25	725	-3.45%
2024/01/10	6	70.02	33	69.90	69.40	-27	744	-3.63%
2024/01/09	2	70.35	27	71.79	70.30	-25	749	-3.34%
2024/01/08	9	73.16	7	73.14	72.80	2	749	0.27%
2024/01/05	1	72.60	31	73.03	72.00	-30	746	-4.02%
2024/01/04	0	0.00	31	72.45	71.00	-31	732	-4.23%
2024/01/03	16	72.31	18	72.44	72.20	-2	749	-0.27%
2024/01/02	0	0.00	9	74.17	73.20	-9	761	-1.18%
2023/12/29	0	0.00	31	74.60	74.20	-31	763	-4.06%
2023/12/28	0	0.00	164	75.41	74.30	-164	762	-21.51%	大賣/鉅額交易
2023/12/27	2	78.40	21	78.81	78.40	-19	752	-2.53%
2023/12/26	1	72.20	2	72.15	72.80	-1	727	-0.14%
2023/12/25	2	72.05	0	0.00	71.80	2	727	0.28%
2023/12/22	0	0.00	3	73.70	72.60	-3	731	-0.41%
2023/12/21	4	73.00	8	72.95	72.60	-4	733	-0.55%
2023/12/20	0	0.00	8	74.18	73.70	-8	733	-1.09%
2023/12/19	5	73.68	5	74.62	73.50	0	734	0.00%
2023/12/18	6	74.82	4	76.65	74.80	2	736	0.27%
2023/12/15	0	0.00	8	78.09	76.60	-8	735	-1.09%
2023/12/14	0	0.00	23	77.43	77.30	-23	741	-3.10%
2023/12/13	0	0.00	15	77.67	76.70	-15	748	-2.00%
2023/12/12	1	80.30	18	78.79	77.50	-17	800	-2.12%
2023/12/11	17	79.76	14	80.16	79.40	3	859	0.35%
2023/12/08	2	82.50	29	81.92	81.00	-27	857	-3.15%
2023/12/07	76	84.65	23	83.68	81.50	53	874	6.06%
2023/12/06	11	82.90	24	83.85	82.70	-13	876	-1.48%
2023/12/05	37	85.13	35	85.64	84.40	2	885	0.23%
2023/12/04	63	96.50	37	94.68	90.10	26	866	3.00%
2023/12/01	15	88.87	166	86.80	90.40	-151	774	-19.49%	大賣/鉅額交易
2023/11/30	34	82.45	27	82.79	82.20	7	719	0.97%
2023/11/29	32	81.37	2	81.65	81.40	30	708	4.24%
2023/11/28	4	78.50	0	0.00	78.90	4	680	0.59%
2023/11/27	5	77.32	13	77.29	77.50	-8	675	-1.18%
2023/11/24	1	78.10	13	78.02	78.50	-12	671	-1.79%
2023/11/23	0	0.00	15	79.21	78.00	-15	668	-2.24%
2023/11/21	0	0.00	17	79.94	77.90	-17	669	-2.54%
2023/11/20	2	77.90	4	78.05	77.40	-2	676	-0.30%
2023/11/17	4	79.60	0	0.00	79.00	4	682	0.59%
2023/11/16	14	78.56	1	79.20	78.70	13	675	1.93%
2023/11/15	1	79.10	1	78.10	78.60	0	665	0.00%
2023/11/14	0	0.00	7	76.89	76.60	-7	658	-1.06%
2023/11/13	22	77.90	0	0.00	77.30	22	657	3.35%
2023/11/10	7	79.66	0	0.00	79.00	7	653	1.07%
2023/11/09	47	79.72	0	0.00	80.00	47	660	7.12%
2023/11/08	86	78.46	0	0.00	80.40	86	650	13.22%
2023/11/07	4	76.78	0	0.00	77.00	4	632	0.63%
2023/11/06	5	75.42	0	0.00	75.00	5	627	0.80%
2023/10/31	2	72.10	4	70.93	70.20	-2	621	-0.32%
2023/10/26	0	0.00	2	74.20	73.40	-2	640	-0.31%
2023/10/24	5	74.96	0	0.00	75.80	5	702	0.71%
2023/10/23	1	73.20	0	0.00	73.20	1	706	0.14%
2023/10/20	0	0.00	4	73.90	75.60	-4	703	-0.57%
2023/10/19	0	0.00	5	75.16	75.50	-5	706	-0.71%
2023/10/18	7	73.74	0	0.00	73.30	7	690	1.01%
2023/10/12	1	72.80	0	0.00	72.40	1	675	0.15%
2023/10/11	3	74.13	13	73.16	71.50	-10	685	-1.46%
2023/10/06	5	74.50	0	0.00	74.60	5	680	0.73%
2023/10/03	0	0.00	1	73.30	71.40	-1	831	-0.12%
2023/09/27	1	71.80	0	0.00	70.40	1	896	0.11%
2023/09/22	0	0.00	5	73.78	74.10	-5	890	-0.56%
2023/09/20	1	75.00	11	75.67	74.20	-10	884	-1.13%
2023/09/19	0	0.00	3	76.90	75.20	-3	878	-0.34%
2023/09/18	2	75.80	6	76.70	76.10	-4	868	-0.46%
2023/09/15	1	80.00	8	80.14	77.50	-7	852	-0.82%
2023/09/14	37	79.71	40	74.83	80.30	-3	791	-0.38%
2023/09/13	0	0.00	23	72.45	73.00	-23	719	-3.19%
2023/09/12	22	71.29	1	72.00	71.00	21	712	2.95%
2023/09/11	0	0.00	6	73.13	72.60	-6	687	-0.87%
2023/09/08	6	71.20	0	0.00	71.30	6	665	0.90%
2023/09/05	1	66.50	0	0.00	66.50	1	619	0.16%
2023/09/04	0	0.00	2	67.50	66.30	-2	617	-0.32%
2023/09/01	2	68.05	0	0.00	67.10	2	614	0.33%
2023/08/25	0	0.00	2	70.60	70.00	-2	603	-0.33%
2023/08/24	2	69.80	0	0.00	69.60	2	599	0.33%
2023/08/17	1	68.00	0	0.00	67.80	1	559	0.18%
2023/07/31	0	0.00	1	69.90	69.30	-1	511	-0.20%
2023/07/28	0	0.00	1	73.70	73.50	-1	495	-0.20%
2023/07/26	0	0.00	1	68.50	68.40	-1	418	-0.24%
2023/07/17	0	0.00	1	68.10	66.70	-1	379	-0.26%
2023/07/14	0	0.00	15	67.93	66.50	-15	373	-4.02%
2023/07/13	10	68.66	21	68.87	68.10	-11	365	-3.01%
2023/07/12	0	0.00	34	71.29	71.10	-34	347	-9.80%
2023/07/11	0	0.00	11	70.49	69.50	-11	322	-3.41%
2023/07/10	0	0.00	33	74.08	75.20	-33	277	-11.88%
2023/07/07	0	0.00	45	67.41	70.20	-45	176	-25.53%
2023/07/06	0	0.00	19	63.93	63.90	-19	118	-15.99%
2023/07/05	1	64.30	22	64.12	64.30	-21	112	-18.69%
2023/07/04	0	0.00	4	63.55	63.70	-4	102	-3.88%
2023/07/03	0	0.00	2	60.70	60.60	-2	93	-2.13%
2023/06/29	0	0.00	1	62.60	60.50	-1	94	-1.06%
2023/06/27	0	0.00	2	59.80	59.80	-2	88	-2.27%
2023/06/21	0	0.00	6	60.52	61.30	-6	88	-6.81%
2023/06/20	0	0.00	13	59.99	60.00	-13	89	-14.56%
2023/06/19	0	0.00	5	60.02	60.00	-5	90	-5.53%
2023/06/16	0	0.00	5	60.02	60.00	-5	94	-5.29%
2023/06/15	0	0.00	6	60.17	60.10	-6	94	-6.34%
2023/06/14	0	0.00	11	60.36	60.10	-11	94	-11.60%
2023/06/13	0	0.00	8	60.29	60.20	-8	96	-8.31%
2023/06/12	0	0.00	4	60.10	60.60	-4	97	-4.11%
2023/06/09	0	0.00	11	60.45	60.00	-11	105	-10.42%
2023/06/08	0	0.00	4	60.28	60.10	-4	107	-3.71%
2023/06/07	0	0.00	10	60.67	60.50	-10	112	-8.91%
2023/06/06	0	0.00	8	60.94	60.50	-8	136	-5.86%
2023/06/05	0	0.00	3	62.03	61.80	-3	157	-1.90%
2023/05/31	0	0.00	8	61.59	61.00	-8	160	-4.98%
2023/05/30	0	0.00	12	63.12	62.50	-12	159	-7.52%
2023/05/29	0	0.00	6	62.70	61.50	-6	156	-3.83%
2023/05/26	0	0.00	2	60.50	60.10	-2	153	-1.30%
2023/05/25	0	0.00	13	59.85	59.80	-13	152	-8.53%
2023/05/24	0	0.00	13	60.38	59.70	-13	152	-8.52%
2023/05/23	0	0.00	4	60.00	60.10	-4	152	-2.63%
2023/05/22	0	0.00	2	59.80	59.80	-2	154	-1.30%
2023/05/19	0	0.00	2	59.85	59.70	-2	154	-1.29%
2023/05/18	0	0.00	7	59.79	59.60	-7	156	-4.49%
2023/05/17	0	0.00	2	60.45	60.30	-2	156	-1.28%
2023/05/16	0	0.00	5	59.32	59.70	-5	156	-3.19%
2023/05/12	0	0.00	4	59.23	59.30	-4	159	-2.51%
2023/05/11	0	0.00	13	59.58	59.10	-13	159	-8.15%
2023/05/10	0	0.00	15	60.12	60.00	-15	160	-9.34%
2023/05/09	0	0.00	11	60.96	60.60	-11	161	-6.83%
2023/05/08	0	0.00	4	61.05	60.80	-4	162	-2.46%
2023/05/05	0	0.00	15	61.36	61.20	-15	164	-9.14%
2023/05/04	0	0.00	10	61.04	60.70	-10	166	-6.02%
2023/05/03	0	0.00	1	60.80	60.70	-1	167	-0.60%
2023/05/02	0	0.00	6	61.17	61.30	-6	171	-3.51%
2023/04/28	0	0.00	10	60.90	60.70	-10	172	-5.81%
2023/04/27	0	0.00	6	60.62	60.40	-6	173	-3.47%
2023/04/26	0	0.00	11	60.26	60.60	-11	173	-6.35%
2023/04/25	0	0.00	21	61.00	60.40	-21	172	-12.14%
2023/04/24	0	0.00	6	62.58	62.40	-6	172	-3.48%
2023/04/21	0	0.00	24	63.22	62.60	-24	178	-13.46%
2023/04/20	0	0.00	28	64.53	64.10	-28	190	-14.67%
2023/04/19	0	0.00	16	65.96	65.50	-16	188	-8.49%
2023/04/18	0	0.00	4	67.58	66.90	-4	186	-2.15%
2023/04/17	0	0.00	2	64.90	64.90	-2	180	-1.11%
2023/04/14	0	0.00	7	65.16	65.20	-7	179	-3.89%
2023/04/13	0	0.00	18	64.32	65.20	-18	179	-10.02%
2023/04/12	0	0.00	11	64.01	63.80	-11	178	-6.17%
2023/04/11	0	0.00	21	64.06	64.20	-21	178	-11.77%
2023/04/10	0	0.00	15	64.49	64.50	-15	178	-8.43%
2023/04/07	0	0.00	11	64.85	64.60	-11	177	-6.18%
2023/04/06	0	0.00	6	64.90	64.80	-6	177	-3.38%
2023/03/31	0	0.00	10	65.29	65.60	-10	177	-5.62%
2023/03/29	0	0.00	2	65.45	65.70	-2	178	-1.12%
2023/03/28	0	0.00	2	65.95	65.90	-2	180	-1.11%
2023/03/23	0	0.00	5	66.96	67.10	-5	185	-2.69%
2023/03/17	0	0.00	3	64.90	64.80	-3	189	-1.59%
2023/03/16	0	0.00	2	64.50	64.20	-2	190	-1.05%
2023/03/14	0	0.00	4	68.63	66.10	-4	199	-2.00%
2023/03/13	0	0.00	5	64.86	65.60	-5	199	-2.51%
2023/03/10	0	0.00	6	67.97	67.10	-6	219	-2.73%
2023/03/09	0	0.00	33	70.94	71.00	-33	235	-14.04%
2023/03/08	0	0.00	4	66.88	71.00	-4	243	-1.64%
2023/03/07	2	64.10	10	64.35	64.60	-8	265	-3.01%
2023/03/06	3	64.17	27	63.60	63.80	-24	272	-8.81%
2023/03/03	0	0.00	31	62.05	62.10	-31	271	-11.43%
2023/03/02	0	0.00	9	61.90	61.80	-9	271	-3.32%
2023/03/01	0	0.00	15	62.43	62.20	-15	271	-5.53%
2023/02/24	0	0.00	9	62.83	62.50	-9	271	-3.32%
2023/02/23	0	0.00	32	63.23	63.30	-32	270	-11.82%
2023/02/22	0	0.00	8	63.00	63.00	-8	271	-2.95%
2023/02/21	0	0.00	27	64.16	64.00	-27	272	-9.90%
2023/02/20	2	64.00	31	63.77	63.80	-29	273	-10.58%
2023/02/17	0	0.00	13	62.55	62.40	-13	273	-4.75%
2023/02/16	0	0.00	39	62.87	62.70	-39	275	-14.16%
2023/02/15	0	0.00	3	62.00	62.20	-3	279	-1.07%
2023/02/14	0	0.00	7	62.24	62.20	-7	280	-2.49%
2023/02/13	0	0.00	1	62.00	62.10	-1	283	-0.35%
2023/02/10	0	0.00	2	63.50	63.30	-2	283	-0.70%
2023/02/09	0	0.00	4	64.58	64.60	-4	283	-1.41%
2023/02/08	0	0.00	5	65.08	65.00	-5	286	-1.74%
2023/02/07	0	0.00	6	64.82	65.30	-6	284	-2.11%
2023/02/03	0	0.00	7	64.44	64.10	-7	291	-2.40%
2023/02/02	14	65.35	13	65.32	65.40	1	291	0.34%
2023/02/01	21	64.61	4	64.40	64.50	17	291	5.84%
2023/01/31	16	64.22	2	63.60	64.80	14	290	4.82%
2023/01/30	8	62.44	1	62.50	62.60	7	288	2.43%
2023/01/17	0	0.00	1	61.80	61.40	-1	290	-0.34%
2023/01/11	0	0.00	8	63.25	62.10	-8	290	-2.75%
2023/01/09	0	0.00	1	61.30	61.20	-1	272	-0.37%
2023/01/04	0	0.00	1	62.00	61.00	-1	280	-0.36%
2023/01/03	1	59.20	8	60.09	60.70	-7	283	-2.47%
2022/12/30	1	59.80	11	59.80	59.60	-10	285	-3.50%
2022/12/29	0	0.00	2	60.00	59.70	-2	286	-0.70%
2022/12/28	7	60.50	2	60.20	60.20	5	289	1.73%
2022/12/27	0	0.00	10	61.65	61.60	-10	290	-3.44%
2022/12/26	0	0.00	2	61.25	61.20	-2	295	-0.68%
2022/12/21	0	0.00	2	62.70	61.30	-2	313	-0.64%
2022/12/20	2	62.00	1	61.60	61.60	1	314	0.32%
2022/12/19	1	64.50	3	64.97	64.50	-2	315	-0.63%
2022/12/16	6	65.55	3	66.60	65.30	3	316	0.95%
2022/12/15	0	0.00	1	68.90	68.90	-1	318	-0.31%
2022/12/14	0	0.00	2	70.20	70.60	-2	320	-0.62%
2022/12/13	8	68.50	0	0.00	68.40	8	321	2.49%
2022/12/12	1	70.10	0	0.00	69.80	1	320	0.31%
2022/12/08	2	71.55	0	0.00	72.10	2	323	0.62%
2022/12/07	3	70.90	0	0.00	70.90	3	324	0.92%
2022/12/06	9	73.08	2	74.60	72.50	7	323	2.16%
2022/12/05	5	73.88	7	74.94	73.20	-2	322	-0.62%
2022/12/02	0	0.00	15	75.52	74.70	-15	321	-4.66%
2022/12/01	1	74.10	16	72.98	74.00	-15	306	-4.90%
2022/11/30	0	0.00	18	71.96	71.70	-18	293	-6.13%
2022/11/29	9	70.36	56	69.08	70.00	-47	267	-17.57%
2022/11/28	4	62.88	9	65.19	66.60	-5	230	-2.17%
2022/11/25	1	61.30	13	60.87	60.60	-12	231	-5.18%
2022/11/24	1	61.60	25	61.60	61.60	-24	239	-10.00%
2022/11/23	0	0.00	9	60.62	60.60	-9	249	-3.61%
2022/11/22	0	0.00	15	60.72	60.50	-15	261	-5.73%
2022/11/21	0	0.00	6	61.57	61.40	-6	291	-2.06%
2022/11/18	0	0.00	8	62.06	62.00	-8	313	-2.55%
2022/11/17	4	62.43	16	63.28	63.10	-12	348	-3.44%
2022/11/16	5	61.90	4	62.28	61.90	1	362	0.28%
2022/11/15	0	0.00	9	63.10	62.60	-9	373	-2.41%
2022/11/14	4	62.73	18	62.98	63.30	-14	388	-3.60%
2022/11/11	5	60.98	26	62.22	61.50	-21	415	-5.06%
2022/11/10	2	61.05	5	61.12	61.00	-3	450	-0.67%
2022/11/09	0	0.00	17	62.18	62.30	-17	473	-3.59%
2022/11/08	2	60.80	20	60.68	60.50	-18	545	-3.30%
2022/11/07	1	59.70	6	59.68	59.40	-5	568	-0.88%
2022/11/04	2	60.15	25	59.96	60.50	-23	583	-3.94%
2022/11/03	0	0.00	8	58.64	58.80	-8	610	-1.31%
2022/11/02	7	58.40	8	59.19	59.40	-1	648	-0.15%
2022/11/01	0	0.00	36	58.73	58.20	-36	656	-5.48%
2022/10/31	11	56.51	33	56.32	56.10	-22	667	-3.30%
2022/10/28	7	54.70	5	55.04	55.00	2	678	0.29%
2022/10/27	6	57.02	5	57.08	57.20	1	676	0.15%
2022/10/26	1	56.30	5	56.14	56.30	-4	678	-0.59%
2022/10/25	3	56.57	3	57.07	56.30	0	676	0.00%
2022/10/24	0	0.00	4	59.45	59.00	-4	674	-0.59%
2022/10/21	0	0.00	4	59.53	57.00	-4	672	-0.59%
2022/10/20	0	0.00	9	60.57	60.10	-9	671	-1.34%
2022/10/19	0	0.00	3	63.03	62.80	-3	670	-0.45%
2022/10/18	0	0.00	4	63.33	63.10	-4	669	-0.60%
2022/10/17	6	60.75	10	62.39	63.30	-4	668	-0.60%
2022/10/14	1	64.80	2	63.60	63.40	-1	666	-0.15%
2022/10/13	6	63.13	8	64.98	61.90	-2	665	-0.30%
2022/10/06	1	75.10	2	74.90	74.70	-1	652	-0.15%
2022/10/05	3	74.30	0	0.00	74.50	3	650	0.46%
2022/10/04	1	72.60	0	0.00	73.00	1	646	0.15%
2022/10/03	8	72.05	3	72.20	71.80	5	645	0.77%
2022/09/30	1	71.10	0	0.00	72.50	1	640	0.16%
2022/09/29	26	71.04	5	71.42	71.30	21	635	3.30%
2022/09/28	33	70.03	6	72.87	68.30	27	629	4.29%
2022/09/27	1	75.00	2	74.70	75.70	-1	621	-0.16%
2022/09/26	5	74.18	7	75.79	73.00	-2	619	-0.32%
2022/09/23	3	76.87	3	77.13	78.00	0	618	0.00%
2022/09/22	13	73.64	2	77.40	77.50	11	615	1.79%
2022/09/21	1	77.20	3	77.20	75.60	-2	609	-0.33%
2022/09/20	4	79.23	23	80.16	79.90	-19	604	-3.14%
2022/09/19	7	78.06	5	78.62	79.10	2	599	0.33%
2022/09/16	10	78.78	2	79.00	78.70	8	596	1.34%
2022/09/15	19	79.48	0	0.00	79.00	19	594	3.20%
2022/09/14	7	80.06	0	0.00	80.50	7	591	1.18%
2022/09/13	11	81.21	0	0.00	80.90	11	588	1.87%
2022/09/12	14	82.56	1	83.10	83.10	13	585	2.22%
2022/09/08	22	79.51	9	78.62	80.00	13	580	2.24%
2022/09/07	60	79.63	0	0.00	79.90	60	575	10.42%
2022/09/06	53	80.33	0	0.00	79.50	53	569	9.31%
2022/09/05	5	82.34	6	83.40	81.30	-1	562	-0.18%
2022/09/02	15	85.15	0	0.00	85.20	15	555	2.70%
2022/09/01	60	85.19	34	84.11	83.20	26	549	4.73%
2022/08/31	58	88.65	0	0.00	87.10	58	539	10.76%
2022/08/30	75	88.21	0	0.00	88.50	75	529	14.16%
2022/08/29	21	87.35	0	0.00	87.10	21	519	4.04%
2022/08/26	40	89.39	0	0.00	87.60	40	507	7.88%
2022/08/25	14	88.58	0	0.00	89.40	14	477	2.93%
2022/08/24	111	85.95	0	0.00	88.60	111	457	24.26%	大買/鉅額交易
2022/08/23	98	82.98	0	0.00	81.50	98	421	23.23%
2022/08/22	149	85.87	0	0.00	85.70	149	406	36.68%	大買/鉅額交易
2022/08/19	109	86.11	0	0.00	85.10	109	392	27.78%	大買/鉅額交易
2022/08/18	208	86.02	0	0.00	86.50	208	375	55.36%	大買/鉅額交易
2022/08/17	193	84.56	0	0.00	84.20	193	346	55.63%	大買/鉅額交易
2022/08/16	8	79.68	0	0.00	80.30	8	306	2.61%
2022/08/02	1	59.30	0	0.00	58.00	1	54	1.84%
2022/07/25	0	60.10	0	0.00	61.10	0	53	0.04%
2022/06/17	0	0.00	1	64.80	65.50	-1	62	-1.60%
2022/05/16	1	64.80	2	63.45	64.00	-1	55	-1.79%
2022/05/12	0	0.00	1	63.30	62.90	-1	56	-1.78%
2022/05/11	0	0.00	1	65.50	64.30	-1	59	-1.69%
2022/05/10	0	0.00	2	64.35	64.40	-2	60	-3.31%
2022/05/09	0	0.00	1	66.30	65.70	-1	59	-1.67%
2022/05/06	0	0.00	1	67.60	67.70	-1	59	-1.68%
2022/05/05	0	0.00	1	68.60	68.60	-1	59	-1.69%
2022/05/03	0	0.00	5	67.62	69.60	-5	59	-8.35%
2022/04/27	0	0.00	1	66.30	66.90	-1	61	-1.62%
2022/04/26	0	0.00	1	70.70	69.60	-1	60	-1.65%
2022/04/18	0	0.00	1	70.30	70.40	-1	63	-1.57%
2022/03/28	0	0.00	1	68.30	68.30	-1	86	-1.16%
2022/03/17	0	0.00	1	69.90	69.80	-1	96	-1.03%
2022/03/16	0	0.00	1	67.60	68.00	-1	97	-1.03%
2022/03/10	0	0.00	1	69.10	69.90	-1	105	-0.95%
2022/03/09	0	0.00	1	66.60	66.40	-1	104	-0.96%
2022/03/01	0	0.00	1	69.70	69.80	-1	115	-0.87%
2022/02/09	3	71.80	0	0.00	71.40	3	212	1.41%
2022/02/08	3	71.53	0	0.00	71.40	3	213	1.40%
2022/02/07	8	69.20	0	0.00	71.30	8	218	3.65%
2022/01/25	1	69.70	0	0.00	68.20	1	223	0.45%
2022/01/21	0	0.00	1	71.80	70.70	-1	232	-0.43%
2022/01/14	0	0.00	1	72.80	71.90	-1	293	-0.34%
2022/01/13	0	0.00	2	72.65	73.10	-2	292	-0.68%
2022/01/11	0	0.00	2	74.05	73.10	-2	291	-0.69%
2022/01/07	0	0.00	2	74.80	74.50	-2	290	-0.69%
2021/12/29	0	0.00	3	77.60	76.90	-3	282	-1.06%
2021/12/28	1	75.50	1	78.60	77.80	0	267	0.00%
2021/12/22	1	73.20	0	0.00	73.20	1	257	0.39%
2021/12/21	1	72.80	3	75.77	73.20	-2	256	-0.78%
2021/12/20	0	0.00	1	71.00	70.90	-1	249	-0.40%
2021/12/17	0	0.00	4	71.15	70.90	-4	250	-1.60%
2021/12/15	3	71.73	0	0.00	72.00	3	250	1.20%
2021/12/14	0	0.00	6	71.63	71.30	-6	251	-2.39%
2021/12/13	6	73.97	0	0.00	73.70	6	249	2.40%
2021/12/10	3	74.03	0	0.00	73.70	3	249	1.20%
2021/12/09	11	74.48	0	0.00	74.20	11	249	4.42%
2021/12/08	1	73.00	0	0.00	73.50	1	244	0.41%
2021/12/07	1	73.10	0	0.00	73.10	1	242	0.41%
2021/12/06	2	72.60	0	0.00	72.90	2	242	0.83%
2021/12/03	2	72.50	0	0.00	72.50	2	242	0.83%
2021/12/01	0	0.00	1	73.50	73.00	-1	240	-0.41%
2021/11/29	1	71.90	0	0.00	71.90	1	238	0.42%
2021/11/26	0	0.00	3	75.93	74.60	-3	237	-1.26%
2021/11/25	0	0.00	1	77.50	77.30	-1	234	-0.43%
2021/11/23	0	0.00	1	79.20	77.40	-1	231	-0.43%
2021/11/22	0	0.00	1	81.00	81.00	-1	228	-0.44%
2021/11/19	0	0.00	1	78.90	77.60	-1	223	-0.45%
2021/11/18	0	0.00	1	78.00	78.90	-1	220	-0.45%
2021/11/17	1	79.00	1	78.00	77.70	0	216	0.00%
2021/11/12	0	0.00	2	76.20	74.30	-2	194	-1.03%
2021/11/11	0	0.00	2	76.30	75.30	-2	194	-1.03%
2021/11/10	0	0.00	1	74.00	74.20	-1	186	-0.54%
2021/11/09	0	0.00	14	76.91	76.20	-14	184	-7.61%
2021/11/08	5	76.14	0	0.00	77.20	5	166	3.01%
2021/11/05	0	0.00	1	70.40	70.20	-1	147	-0.68%
2021/11/04	1	71.10	0	0.00	70.30	1	147	0.68%
2021/11/02	0	0.00	4	71.00	70.00	-4	142	-2.81%
2021/11/01	0	0.00	4	71.13	71.70	-4	140	-2.85%
2021/10/29	0	0.00	8	70.64	70.70	-8	134	-5.96%
2021/10/28	0	0.00	6	71.03	71.10	-6	130	-4.61%
2021/10/27	0	0.00	10	68.84	69.00	-10	117	-8.53%
2021/10/26	0	0.00	36	71.71	70.80	-36	111	-32.26%
2021/10/25	0	0.00	9	66.94	68.40	-9	85	-10.54%
2021/10/21	0	0.00	2	56.25	56.60	-2	72	-2.78%
2021/10/20	0	0.00	3	55.97	56.00	-3	73	-4.06%
2021/10/19	0	0.00	1	56.00	55.90	-1	74	-1.34%
2021/10/18	0	0.00	1	55.50	55.80	-1	75	-1.33%
2021/10/05	0	0.00	1	53.70	55.00	-1	90	-1.11%
2021/09/30	0	0.00	1	59.00	59.50	-1	89	-1.12%
2021/09/02	1	64.80	0	0.00	63.50	1	118	0.84%
2021/09/01	15	63.47	0	0.00	64.60	15	119	12.58%
2021/08/31	2	61.70	0	0.00	61.40	2	118	1.69%
2021/08/30	5	63.16	0	0.00	62.30	5	119	4.18%
2021/08/26	4	63.35	0	0.00	62.70	4	120	3.33%
2021/08/25	20	63.04	0	0.00	63.80	20	121	16.43%
2021/08/24	12	62.10	0	0.00	60.80	12	123	9.69%
2021/08/23	19	60.69	0	0.00	61.60	19	125	15.15%
2021/08/20	2	60.00	0	0.00	59.60	2	126	1.59%
2021/08/19	10	60.62	0	0.00	60.20	10	126	7.88%
2021/08/18	10	60.03	0	0.00	61.50	10	128	7.78%
2021/08/11	0	0.00	2	66.20	66.00	-2	125	-1.59%
2021/08/10	0	0.00	4	67.25	66.70	-4	128	-3.12%
2021/08/06	0	0.00	2	69.40	68.80	-2	140	-1.42%
2021/08/05	2	69.50	0	0.00	69.20	2	150	1.33%
2021/08/02	0	0.00	1	69.70	70.00	-1	171	-0.58%
2021/07/30	1	70.70	5	70.40	70.20	-4	175	-2.28%
2021/07/29	2	72.20	0	0.00	71.60	2	186	1.07%
2021/07/28	1	71.40	7	71.63	71.20	-6	188	-3.18%
2021/07/27	1	73.30	3	74.43	73.60	-2	196	-1.02%
2021/07/26	21	74.56	0	0.00	75.00	21	198	10.58%
2021/07/23	4	71.45	0	0.00	72.00	4	201	1.98%
2021/07/22	0	0.00	1	70.40	71.10	-1	204	-0.49%
2021/07/21	0	0.00	14	71.76	70.40	-14	205	-6.80%
2021/07/20	0	0.00	10	73.17	73.00	-10	205	-4.87%
2021/07/19	5	75.32	3	75.93	75.20	2	206	0.97%
2021/07/16	7	75.47	0	0.00	75.60	7	208	3.36%
2021/07/15	3	74.67	1	75.20	75.00	2	210	0.95%
2021/07/14	3	74.07	4	74.80	73.80	-1	210	-0.48%
2021/07/13	2	75.25	3	75.63	75.00	-1	212	-0.47%
2021/07/12	0	0.00	4	74.95	74.50	-4	211	-1.89%
2021/07/09	0	0.00	4	76.68	76.60	-4	207	-1.93%
2021/07/08	0	0.00	4	77.20	77.20	-4	211	-1.89%
2021/07/07	0	0.00	2	77.45	77.50	-2	217	-0.92%
2021/07/06	1	78.20	0	0.00	78.10	1	222	0.45%
2021/07/05	3	79.50	5	79.26	79.50	-2	228	-0.88%
2021/07/02	7	78.66	0	0.00	78.40	7	243	2.88%
2021/07/01	2	79.20	5	79.28	78.30	-3	260	-1.15%
2021/06/30	0	0.00	1	80.60	80.50	-1	267	-0.37%
2021/06/29	3	81.67	4	81.48	80.80	-1	268	-0.37%
2021/06/28	2	81.70	1	81.90	83.20	1	269	0.37%
2021/06/25	0	0.00	3	86.03	82.50	-3	269	-1.11%
2021/06/24	12	80.88	3	83.53	84.80	9	267	3.37%
2021/06/23	1	77.30	0	0.00	77.60	1	261	0.38%
2021/06/22	2	76.55	0	0.00	75.40	2	262	0.76%
2021/06/21	2	78.60	1	78.90	78.40	1	260	0.38%
2021/06/18	5	80.44	0	0.00	80.00	5	266	1.88%
2021/06/15	5	81.36	0	0.00	81.10	5	272	1.84%
2021/06/11	3	80.90	0	0.00	80.60	3	274	1.09%
2021/06/10	2	81.50	0	0.00	80.70	2	281	0.71%
2021/06/09	2	81.10	0	0.00	80.60	2	281	0.71%
2021/06/07	1	81.80	0	0.00	81.60	1	286	0.35%
2021/06/04	0	0.00	2	82.70	82.50	-2	293	-0.68%
2021/05/28	2	83.00	0	0.00	82.90	2	294	0.68%
2021/05/27	0	0.00	2	82.05	82.60	-2	293	-0.68%
2021/05/26	0	0.00	4	83.00	83.10	-4	293	-1.36%
2021/05/25	0	0.00	2	82.70	83.30	-2	293	-0.68%
2021/05/24	0	0.00	1	79.80	80.50	-1	293	-0.34%
2021/05/21	0	0.00	4	77.85	78.20	-4	295	-1.36%
2021/05/20	0	0.00	6	77.18	76.60	-6	297	-2.01%
2021/05/19	3	74.70	2	75.10	76.40	1	299	0.33%
2021/05/18	10	71.68	0	0.00	73.50	10	302	3.30%
2021/05/17	0	0.00	4	68.55	66.90	-4	302	-1.32%
2021/05/14	2	74.10	1	74.90	74.30	1	295	0.34%
2021/05/13	21	71.25	0	0.00	71.80	21	292	7.18%
2021/05/12	10	76.83	0	0.00	73.00	10	283	3.52%
2021/05/10	10	87.40	0	0.00	87.50	10	266	3.75%
2021/04/29	0	0.00	8	99.24	100.00	-8	251	-3.18%
2021/04/28	0	0.00	13	97.92	98.30	-13	251	-5.16%
2021/04/26	0	0.00	1	100.50	99.80	-1	254	-0.39%
2021/04/19	0	0.00	4	104.25	102.00	-4	272	-1.47%
2021/04/08	0	0.00	1	113.00	111.50	-1	299	-0.33%
2021/04/07	0	0.00	2	105.50	111.50	-2	286	-0.70%
2021/04/06	5	104.00	0	0.00	103.50	5	271	1.84%
2021/03/29	0	0.00	1	101.50	101.00	-1	271	-0.37%
2021/03/22	5	101.50	0	0.00	103.00	5	274	1.82%
2021/03/16	2	102.00	1	99.80	101.50	1	296	0.34%
2021/03/10	0	0.00	2	101.50	101.50	-2	319	-0.63%
2021/03/08	2	99.00	4	98.35	98.30	-2	341	-0.59%
2021/03/05	0	0.00	7	98.87	98.70	-7	355	-1.97%
2021/03/03	0	0.00	2	99.55	99.30	-2	430	-0.46%
2021/02/26	0	0.00	3	100.83	100.50	-3	470	-0.64%
2021/02/25	4	103.13	2	102.50	102.50	2	491	0.41%
2021/02/24	0	0.00	2	105.50	103.00	-2	523	-0.38%
2021/02/18	8	102.63	0	0.00	104.00	8	864	0.93%
2021/02/03	0	0.00	2	97.05	96.80	-2	916	-0.22%
2021/02/01	0	0.00	3	98.87	98.30	-3	926	-0.32%
2021/01/29	0	0.00	2	99.60	99.00	-2	933	-0.21%
2021/01/28	0	0.00	2	99.50	99.30	-2	944	-0.21%
2021/01/25	2	99.00	1	100.00	100.50	1	994	0.10%
2021/01/22	9	97.96	1	99.40	99.80	8	998	0.80%
2021/01/21	0	0.00	1	96.50	96.50	-1	1,004	-0.10%
2021/01/20	0	0.00	1	98.40	98.20	-1	1,005	-0.10%
2021/01/19	0	0.00	1	101.50	100.50	-1	1,008	-0.10%
2021/01/14	0	0.00	1	105.00	103.50	-1	999	-0.10%
2021/01/13	1	104.00	0	0.00	104.00	1	997	0.10%
2021/01/12	0	0.00	1	106.00	103.00	-1	994	-0.10%
2021/01/11	1	107.00	1	108.50	106.50	0	993	0.00%
2021/01/08	0	0.00	9	115.89	113.50	-9	984	-0.91%
2021/01/07	1	121.50	0	0.00	117.50	1	979	0.10%
2021/01/06	2	120.00	1	121.00	119.00	1	976	0.10%
2021/01/05	2	117.00	1	117.00	117.00	1	967	0.10%
2021/01/04	8	116.00	0	0.00	117.50	8	972	0.82%
2020/12/31	1	117.50	1	116.00	115.50	0	973	0.00%
2020/12/30	0	0.00	1	115.00	115.00	-1	972	-0.10%
2020/12/29	0	0.00	7	116.93	116.50	-7	975	-0.72%
2020/12/28	0	0.00	2	116.50	117.00	-2	975	-0.20%
2020/12/24	9	115.00	0	0.00	113.50	9	979	0.92%
2020/12/23	0	0.00	1	113.00	113.00	-1	983	-0.10%
2020/12/21	3	115.50	0	0.00	115.50	3	1,027	0.29%
2020/12/17	0	0.00	1	117.00	117.00	-1	1,039	-0.10%
2020/12/16	1	117.50	4	118.50	119.00	-3	1,040	-0.29%
2020/12/15	3	116.50	1	117.00	115.50	2	1,040	0.19%
2020/12/14	0	0.00	2	117.50	119.00	-2	1,042	-0.19%
2020/12/11	4	117.38	1	115.50	115.50	3	1,046	0.29%
2020/12/10	1	120.00	2	121.25	119.50	-1	1,068	-0.09%
2020/12/09	0	0.00	1	126.00	124.50	-1	1,088	-0.09%
2020/12/07	0	0.00	3	125.50	122.50	-3	1,120	-0.27%
2020/12/04	0	0.00	1	127.00	126.50	-1	1,119	-0.09%
2020/12/03	0	0.00	1	130.00	127.50	-1	1,116	-0.09%
2020/12/02	2	129.00	1	129.00	129.00	1	1,110	0.09%
2020/12/01	11	127.82	3	126.50	129.50	8	1,105	0.72%
2020/11/26	16	127.25	0	0.00	129.50	16	1,049	1.52%
2020/11/24	0	0.00	1	126.50	125.00	-1	1,021	-0.10%
2020/11/23	16	126.00	2	127.00	125.50	14	1,014	1.38%
2020/11/20	0	0.00	9	128.56	128.50	-9	988	-0.91%
2020/11/19	0	0.00	39	125.36	127.00	-39	942	-4.14%
2020/11/18	0	0.00	7	122.14	126.00	-7	898	-0.78%
2020/11/17	0	0.00	23	118.17	119.00	-23	770	-2.98%
2020/11/13	0	0.00	5	106.90	106.50	-5	774	-0.65%
2020/11/12	0	0.00	14	109.86	107.00	-14	796	-1.76%
2020/11/11	11	105.91	2	105.50	105.00	9	798	1.13%
2020/11/10	1	105.00	0	0.00	103.00	1	806	0.12%
2020/11/06	2	105.00	10	104.10	102.00	-8	856	-0.93%
2020/11/05	1	103.50	12	103.00	103.00	-11	975	-1.13%
2020/11/04	0	0.00	1	99.90	100.00	-1	1,028	-0.10%
2020/11/03	0	0.00	12	100.32	101.00	-12	1,042	-1.15%
2020/11/02	3	101.50	9	99.39	97.50	-6	1,062	-0.56%
2020/10/30	8	94.96	0	0.00	94.10	8	1,079	0.74%
2020/10/29	0	0.00	8	94.16	93.10	-8	1,082	-0.74%
2020/10/28	1	98.70	0	0.00	96.80	1	1,082	0.09%
2020/10/27	0	0.00	7	97.31	97.40	-7	1,091	-0.64%
2020/10/26	0	0.00	3	100.67	100.50	-3	1,092	-0.27%
2020/10/23	0	0.00	2	102.00	102.00	-2	1,108	-0.18%
2020/10/22	0	0.00	4	101.38	101.50	-4	1,137	-0.35%
2020/10/21	2	102.50	3	102.17	102.50	-1	1,163	-0.09%
2020/10/20	2	101.50	3	101.67	101.50	-1	1,186	-0.08%
2020/10/19	6	103.00	7	103.21	103.00	-1	1,196	-0.08%
2020/10/16	1	102.50	10	101.90	101.00	-9	1,207	-0.75%
2020/10/15	1	104.00	3	103.00	102.50	-2	1,222	-0.16%
2020/10/14	0	0.00	2	103.75	104.00	-2	1,239	-0.16%
2020/10/13	2	102.50	2	100.50	102.00	0	1,262	0.00%
2020/10/12	11.1	103.15	11	103.05	103.00	0.1	1,278	0.01%
2020/10/08	0	0.00	27	108.33	107.00	-27	1,317	-2.05%
2020/10/06	2	109.00	2	108.50	108.50	0	1,392	0.00%
2020/10/05	17	106.82	0	0.00	108.00	17	1,458	1.17%
2020/09/30	4	104.13	0	0.00	106.00	4	1,546	0.26%
2020/09/29	3	105.50	0	0.00	105.50	3	1,715	0.17%
2020/09/28	30	106.80	0	0.00	106.50	30	1,804	1.66%
2020/09/25	91	105.62	0	0.00	105.00	91	1,934	4.70%
2020/09/24	25	105.42	0	0.00	105.00	25	2,171	1.15%
2020/09/23	17	112.97	0	0.00	112.50	17	2,193	0.78%
2020/09/22	26	114.29	1	114.00	114.50	25	2,315	1.08%
2020/09/21	19	118.61	0	0.00	117.00	19	2,432	0.78%
2020/09/18	15	121.53	1	121.50	121.00	14	2,463	0.57%
2020/09/17	18	121.28	6	121.92	121.00	12	2,509	0.48%
2020/09/16	18	121.39	10	121.40	121.00	8	2,535	0.32%
2020/09/15	63	122.95	54	122.04	123.00	9	2,595	0.35%
2020/09/14	17	113.76	0	0.00	118.50	17	2,658	0.64%
2020/09/11	8	108.50	0	0.00	108.00	8	2,652	0.30%
2020/09/10	0	0.00	2	119.50	118.00	-2	2,662	-0.08%
2020/09/09	0	0.00	6	118.75	120.50	-6	2,681	-0.22%
2020/09/07	0	0.00	2	124.00	123.00	-2	2,707	-0.07%
2020/09/04	0	0.00	2	126.00	126.00	-2	2,754	-0.07%
2020/09/03	0	0.00	12	129.83	129.00	-12	2,865	-0.42%
2020/09/02	0	0.00	1	132.00	129.50	-1	2,960	-0.03%
2020/09/01	0	0.00	10	130.20	132.00	-10	2,971	-0.34%
2020/08/31	0	0.00	1	133.00	130.00	-1	2,963	-0.03%
2020/08/28	0	0.00	17	132.26	132.00	-17	2,992	-0.57%
2020/08/27	0	0.00	6	133.50	132.50	-6	3,002	-0.20%
2020/08/26	2	133.25	0	0.00	133.50	2	3,004	0.07%
2020/08/24	40	130.55	4	129.50	131.00	36	3,024	1.19%
2020/08/20	0	0.00	2	141.50	129.00	-2	3,045	-0.07%
2020/08/19	0	0.00	37	146.68	143.00	-37	3,006	-1.23%
2020/08/18	20	150.00	9	147.28	146.50	11	2,990	0.37%
2020/08/17	23	150.11	9	148.67	149.50	14	2,983	0.47%
2020/08/14	0	0.00	9	145.00	145.00	-9	2,997	-0.30%
2020/08/13	12	146.67	3	146.17	146.50	9	3,008	0.30%
2020/08/12	0	0.00	2	143.25	142.50	-2	3,030	-0.07%
2020/08/11	0	0.00	2	148.50	147.50	-2	3,024	-0.07%
2020/08/10	0	0.00	1	142.50	146.50	-1	2,922	-0.03%
2020/08/06	0	0.00	2	146.00	143.00	-2	2,895	-0.07%
2020/08/04	0	0.00	13	135.54	136.00	-13	2,868	-0.45%
2020/07/23	0	0.00	2	143.00	145.50	-2	3,132	-0.06%
2020/07/22	0	0.00	30	143.32	143.00	-30	3,216	-0.93%
2020/07/21	8	145.00	23	142.91	142.00	-15	3,307	-0.45%
2020/07/20	22	136.25	17	139.65	142.50	5	3,423	0.15%
2020/07/17	11	141.73	16	144.56	139.00	-5	3,440	-0.15%
2020/07/16	22	143.98	3	145.50	145.50	19	3,449	0.55%
2020/07/15	1	148.00	91	148.25	145.50	-90	3,440	-2.62%
2020/07/14	7	150.29	36	149.18	145.00	-29	3,434	-0.84%
2020/07/13	12	154.13	126	154.87	152.50	-114	3,437	-3.32%	大賣/鉅額交易
2020/07/10	143	153.45	48	153.55	155.00	95	3,469	2.74%	大買/
2020/07/09	34	163.56	31	165.87	160.00	3	3,427	0.09%
2020/07/08	61	169.38	105	164.69	167.00	-44	3,394	-1.30%	大賣/
2020/07/07	49	156.92	17	163.35	159.00	32	3,260	0.98%
2020/07/06	39	161.45	53	162.83	162.50	-14	3,182	-0.44%
2020/07/03	70	154.15	51	154.92	161.00	19	3,073	0.62%
2020/07/02	72	148.92	4	148.25	148.00	68	2,825	2.41%
2020/07/01	6	147.83	24	149.71	147.00	-18	2,784	-0.65%
2020/06/30	0	0.00	21	146.57	145.50	-21	2,660	-0.79%
2020/06/29	17	143.50	1	141.00	141.50	16	2,542	0.63%
2020/06/24	33	141.95	0	0.00	143.00	33	2,518	1.31%
2020/06/23	0	0.00	6	138.50	136.50	-6	2,486	-0.24%
2020/06/22	0	0.00	9	144.11	141.50	-9	2,471	-0.36%
2020/06/19	14	143.00	0	0.00	143.50	14	2,414	0.58%
2020/06/16	0	0.00	2	134.00	135.00	-2	2,279	-0.09%
2020/06/15	0	0.00	9	134.50	131.00	-9	2,269	-0.40%
2020/06/12	0	0.00	36	131.26	133.00	-36	2,279	-1.58%
2020/06/11	0	0.00	63	141.27	133.50	-63	2,290	-2.75%
2020/06/10	0	0.00	60	145.03	142.50	-60	2,255	-2.66%
2020/06/09	42	141.51	13	140.77	143.50	29	2,144	1.35%
2020/06/08	1	134.50	2	134.50	133.00	-1	2,065	-0.05%
2020/06/05	0	0.00	8	137.19	136.00	-8	2,058	-0.39%
2020/06/03	0	0.00	2	133.00	135.00	-2	2,029	-0.10%
2020/06/02	0	0.00	2	132.50	131.00	-2	2,016	-0.10%
2020/06/01	0	0.00	2	134.50	135.00	-2	2,008	-0.10%
2020/05/29	5	131.70	0	0.00	133.50	5	1,994	0.25%
2020/05/28	5	130.80	12	130.75	129.00	-7	1,975	-0.35%
2020/05/27	21	131.69	1	130.50	129.50	20	1,967	1.02%
2020/05/26	10	137.45	11	138.36	136.50	-1	1,934	-0.05%
2020/05/25	14	137.93	2	139.50	138.50	12	1,930	0.62%
2020/05/22	0	0.00	15	141.00	140.00	-15	1,927	-0.78%
2020/05/21	12	143.08	0	0.00	143.00	12	1,914	0.63%
2020/05/20	0	0.00	14	141.43	141.50	-14	1,881	-0.74%
2020/05/19	5	135.90	0	0.00	143.50	5	1,864	0.27%
2020/05/15	15	144.33	6	143.92	141.00	9	1,798	0.50%
2020/05/14	3	140.50	28	143.32	140.50	-25	1,786	-1.40%
2020/05/13	37	141.61	0	0.00	143.50	37	1,762	2.10%
2020/05/12	50	141.63	0	0.00	140.00	50	1,777	2.81%
2020/05/11	32	146.36	4	146.13	145.00	28	1,780	1.57%
2020/05/08	5	149.70	11	148.50	148.00	-6	1,774	-0.34%
2020/05/07	18	148.00	0	0.00	148.00	18	1,777	1.01%
2020/05/05	14	149.00	7	151.21	152.00	7	1,735	0.40%
2020/05/04	19	143.74	3	150.00	148.50	16	1,763	0.91%
2020/04/30	2	147.50	7	150.00	146.50	-5	1,742	-0.29%
2020/04/29	10	147.50	0.2	148.50	149.50	9.8	1,726	0.57%
2020/04/27	0	0.00	5	136.00	143.00	-5	1,628	-0.31%
2020/04/24	0	0.00	14	123.86	134.00	-14	1,537	-0.91%
2020/04/23	0	0.00	12	126.67	125.00	-12	1,440	-0.83%
2020/04/22	7	114.00	1	111.00	117.00	6	1,317	0.46%
2020/04/21	0	0.00	17	115.59	110.50	-17	1,297	-1.31%
2020/04/20	0	0.00	1	114.00	116.00	-1	1,296	-0.08%
2020/04/17	3	115.17	20	115.25	112.00	-17	1,301	-1.31%
2020/04/16	1	114.50	49	114.27	115.50	-48	1,270	-3.78%
2020/04/15	12	111.33	47	112.20	113.00	-35	1,234	-2.83%
2020/04/13	7	104.93	4	102.63	100.00	3	1,166	0.26%
2020/04/10	9	99.67	0	0.00	105.50	9	1,119	0.80%
2020/04/09	7	97.83	3	96.40	96.10	4	1,095	0.37%
2020/04/08	8	100.50	2	100.00	99.50	6	1,108	0.54%
2020/04/07	4	94.30	0	0.00	97.90	4	1,090	0.37%
2020/04/06	8	87.13	1	89.00	89.00	7	1,101	0.64%
2020/04/01	5	85.44	3	85.00	86.30	2	1,136	0.18%
2020/03/31	14	83.77	0	0.00	83.00	14	1,210	1.16%
2020/03/30	6	79.97	0	0.00	83.70	6	1,249	0.48%
2020/03/27	0	0.00	5	84.92	84.60	-5	1,290	-0.39%
2020/03/26	0	0.00	6	82.20	84.00	-6	1,281	-0.47%
2020/03/25	2	77.90	6	77.90	78.50	-4	1,272	-0.31%
2020/03/24	0	0.00	6	73.58	71.40	-6	1,282	-0.47%
2020/03/23	0	0.00	3	68.00	67.70	-3	1,306	-0.23%
2020/03/20	0	0.00	22	73.79	75.20	-22	1,311	-1.68%
2020/03/19	1	70.00	5	68.64	68.40	-4	1,299	-0.31%
2020/03/18	0	0.00	37	83.76	75.90	-37	1,314	-2.81%
2020/03/17	2	84.30	14	86.34	84.30	-12	1,321	-0.91%
2020/03/16	12	97.97	5	94.42	93.60	7	1,313	0.53%
2020/03/13	0	0.00	4	103.00	104.00	-4	1,342	-0.30%
2020/03/12	0	0.00	10	118.20	113.50	-10	1,418	-0.70%
2020/03/11	0	0.00	12	127.50	126.00	-12	1,489	-0.81%
2020/03/10	0	0.00	1	118.00	129.50	-1	1,496	-0.07%
2020/03/09	1	126.00	12	126.25	122.00	-11	1,544	-0.71%
2020/03/06	0	0.00	2	129.00	130.00	-2	1,538	-0.13%
2020/03/04	0	0.00	2	128.00	128.00	-2	1,546	-0.13%
2020/03/03	1	129.00	0	0.00	129.00	1	1,559	0.06%
2020/03/02	6	127.83	8	126.56	128.00	-2	1,569	-0.13%
2020/02/27	0	0.00	2	129.50	128.00	-2	1,583	-0.13%
2020/02/25	1	133.00	0	0.00	132.50	1	1,566	0.06%
2020/02/24	8	131.75	7	133.00	134.00	1	1,565	0.06%
2020/02/21	3	139.00	8	136.38	136.00	-5	1,566	-0.32%
2020/02/20	2	140.50	0	0.00	140.00	2	1,563	0.13%
2020/02/19	9	142.28	0	0.00	143.00	9	1,634	0.55%
2020/02/18	1	140.50	0	0.00	140.50	1	1,683	0.06%
2020/02/14	0	0.00	2	145.50	147.00	-2	1,763	-0.11%
2020/02/13	0	0.00	3	145.50	144.50	-3	1,756	-0.17%
2020/02/12	3	142.33	0	0.00	142.00	3	1,733	0.17%
2020/02/11	0	0.00	3	138.33	138.50	-3	1,701	-0.18%
2020/02/07	0	0.00	8	140.63	134.50	-8	1,672	-0.48%
2020/02/06	0	0.00	9	139.44	139.50	-9	1,641	-0.55%
2020/02/05	0	0.00	6	139.00	136.00	-6	1,616	-0.37%
2020/02/04	31	124.69	0	0.00	127.00	31	1,560	1.99%
2020/02/03	24	123.27	0	0.00	121.50	24	1,536	1.56%
2020/01/31	13	135.27	1	134.00	134.00	12	1,504	0.80%
2020/01/15	0	0.00	5	171.20	168.00	-5	1,493	-0.33%
2020/01/14	0	0.00	13	173.00	173.00	-13	1,486	-0.87%
2020/01/13	0	0.00	17	167.50	168.00	-17	1,463	-1.16%
2020/01/10	0	0.00	9	159.17	159.00	-9	1,446	-0.62%
2020/01/09	5	160.50	3	161.00	161.00	2	1,438	0.14%
2020/01/08	0	0.00	8	158.69	157.00	-8	1,435	-0.56%
2020/01/07	0	0.00	25	160.70	161.50	-25	1,438	-1.74%
2020/01/06	1	166.00	24	166.08	165.50	-23	1,466	-1.57%
2020/01/03	1	171.50	44	171.09	171.50	-43	1,536	-2.80%
2020/01/02	0	0.00	53	174.21	176.00	-53	1,559	-3.40%
2019/12/31	0	0.00	31	170.10	169.00	-31	1,589	-1.95%
2019/12/30	0	0.00	31	171.60	170.00	-31	1,652	-1.88%
2019/12/27	0	0.00	36.3	175.36	173.00	-36.3	1,649	-2.20%
2019/12/24	4	173.75	2	171.00	173.00	2	1,503	0.13%
2019/12/23	0	0.00	7	165.79	166.00	-7	1,462	-0.48%
2019/12/19	1	167.50	1	167.50	168.00	0	1,515	0.00%
2019/12/18	1	170.50	0	0.00	167.00	1	1,504	0.07%
2019/12/17	1	170.50	0	0.00	167.00	1	1,499	0.07%
2019/12/16	2	168.00	2	167.50	169.00	0	1,497	0.00%
2019/12/13	2	167.50	16	167.66	166.50	-14	1,492	-0.94%
2019/12/12	3	170.50	0	0.00	172.00	3	1,470	0.20%
2019/12/11	3	167.50	0	0.00	166.00	3	1,444	0.21%
2019/12/10	3	171.00	0	0.00	173.00	3	1,422	0.21%
2019/12/09	4	174.25	0	0.00	172.00	4	1,383	0.29%
2019/12/06	3	167.50	0	0.00	169.00	3	1,306	0.23%
2019/12/05	3	155.00	0	0.00	154.00	3	1,229	0.24%
2019/12/04	16	155.75	0	0.00	153.00	16	1,246	1.28%
2019/12/03	3	149.00	7	148.43	148.00	-4	1,207	-0.33%
2019/12/02	2	148.50	7	148.43	148.00	-5	1,215	-0.41%
2019/11/29	3	150.50	21	150.69	148.00	-18	1,215	-1.48%
2019/11/28	3	151.00	0	0.00	153.50	3	1,215	0.25%
2019/11/27	9	151.28	0	0.00	149.50	9	1,213	0.74%
2019/11/26	3	150.00	2	143.50	149.50	1	1,209	0.08%
2019/11/25	4	143.00	0	0.00	143.00	4	1,197	0.33%
2019/11/22	5	142.70	0	0.00	142.50	5	1,216	0.41%
2019/11/21	5	146.00	0	0.00	147.50	5	1,215	0.41%
2019/11/20	9	147.11	0	0.00	144.50	9	1,221	0.74%
2019/11/19	7	147.57	2	148.50	147.00	5	1,241	0.40%
2019/11/18	19	153.47	0	0.00	145.50	19	1,346	1.41%
2019/11/15	22	152.11	0	0.00	150.50	22	1,314	1.67%
2019/11/14	11	150.14	2	145.75	151.00	9	1,299	0.69%
2019/11/13	2	138.50	1	137.50	137.50	1	1,215	0.08%
2019/11/12	2	135.00	2	135.00	137.00	0	1,230	0.00%
2019/11/11	2	135.50	6	134.67	134.00	-4	1,240	-0.32%
2019/11/08	2	134.25	13	133.23	134.00	-11	1,242	-0.89%
2019/11/07	2	133.25	4	134.13	132.00	-2	1,277	-0.16%
2019/11/06	1	137.00	38	135.88	134.50	-37	1,306	-2.83%
2019/11/05	4	133.63	13	133.62	134.00	-9	1,337	-0.67%
2019/11/04	2	135.00	21	134.83	133.00	-19	1,352	-1.40%
2019/11/01	2	138.50	4	136.25	137.00	-2	1,358	-0.15%
2019/10/31	3	137.67	5	137.20	136.00	-2	1,367	-0.15%
2019/10/30	2	137.50	22	136.89	135.50	-20	1,380	-1.45%
2019/10/29	2	137.00	27	136.50	135.50	-25	1,383	-1.81%
2019/10/28	2	141.50	13	140.88	141.50	-11	1,385	-0.79%
2019/10/25	2	138.75	10	138.80	138.00	-8	1,383	-0.58%
2019/10/24	0	0.00	36	133.90	137.50	-36	1,382	-2.60%
2019/10/23	2	129.50	17	129.24	128.50	-15	1,376	-1.09%
2019/10/22	4	127.00	12	127.33	130.00	-8	1,385	-0.58%
2019/10/21	2	128.50	27	130.11	128.00	-25	1,408	-1.77%
2019/10/18	3	133.50	5	134.60	133.50	-2	1,421	-0.14%
2019/10/17	2	135.00	4	135.50	134.00	-2	1,433	-0.14%
2019/10/16	2	135.00	14	136.57	135.00	-12	1,454	-0.83%
2019/10/15	2	135.75	7	136.14	137.00	-5	1,465	-0.34%
2019/10/14	4	142.50	3	141.83	140.50	1	1,494	0.07%
2019/10/09	2	143.00	17	145.24	144.00	-15	1,459	-1.03%
2019/10/08	1	139.00	33	135.97	135.50	-32	1,400	-2.29%
2019/10/07	5	136.00	31	136.00	134.50	-26	1,387	-1.87%
2019/10/04	50	135.14	0	0.00	140.50	50	1,385	3.61%
2019/10/03	2	129.50	0	0.00	128.00	2	1,330	0.15%
2019/10/02	2	126.50	8	125.63	125.00	-6	1,348	-0.45%
2019/10/01	2	125.75	4	125.13	126.00	-2	1,373	-0.15%
2019/09/27	3	126.50	21	125.50	125.00	-18	1,408	-1.28%
2019/09/26	3	127.50	6	128.00	128.50	-3	1,405	-0.21%
2019/09/25	4	132.25	4	131.75	129.00	0	1,425	0.00%
2019/09/24	9	125.00	4	126.50	126.50	5	1,390	0.36%
2019/09/23	4	123.50	9	123.94	123.50	-5	1,373	-0.36%
2019/09/20	12	125.83	0	0.00	125.00	12	1,363	0.88%
2019/09/19	0	0.00	15	119.20	116.50	-15	1,335	-1.12%
2019/09/17	0	0.00	11	121.23	121.00	-11	1,322	-0.83%
2019/09/16	0	0.00	15	121.33	122.00	-15	1,319	-1.14%
2019/09/12	66	120.47	28	119.93	121.00	38	1,317	2.88%
2019/09/11	0	0.00	12	122.33	122.00	-12	1,315	-0.91%
2019/09/10	0	0.00	41	121.00	121.00	-41	1,307	-3.14%
2019/09/09	0	0.00	10	119.25	119.50	-10	1,296	-0.77%
2019/09/06	0	0.00	13	121.54	119.50	-13	1,285	-1.01%
2019/09/05	1	132.50	34	132.35	132.00	-33	1,251	-2.64%
2019/09/04	1	138.00	18	137.47	136.50	-17	1,234	-1.38%
2019/09/03	1	135.50	15	135.23	134.50	-14	1,231	-1.14%
2019/09/02	1	132.50	0	0.00	139.00	1	1,230	0.08%
2019/08/30	0	0.00	11	133.00	132.50	-11	1,217	-0.90%
2019/08/29	4	134.75	0	0.00	133.00	4	1,212	0.33%
2019/08/28	4	136.00	4	140.00	137.00	0	1,200	0.00%
2019/08/27	2	140.00	1	139.00	141.00	1	1,189	0.08%
2019/08/26	1	134.00	2	134.00	133.00	-1	1,170	-0.09%
2019/08/23	0	0.00	5	138.10	137.00	-5	1,161	-0.43%
2019/08/22	1	137.50	0	0.00	140.50	1	1,152	0.09%
2019/08/21	59	136.42	0	0.00	141.00	59	1,121	5.26%
2019/08/20	69	125.83	0	0.00	129.00	69	1,003	6.88%
2019/08/19	75	113.24	0	0.00	117.50	75	955	7.85%
2019/08/16	15	110.00	0	0.00	107.00	15	920	1.63%
2019/08/15	11	109.32	0	0.00	110.00	11	915	1.20%
2019/08/14	4	114.50	7	116.00	113.50	-3	899	-0.33%
2019/08/13	0	0.00	2	114.50	113.50	-2	894	-0.22%
2019/08/12	1	116.50	4	115.25	114.50	-3	889	-0.34%
2019/08/06	3	103.83	0	0.00	107.50	3	791	0.38%
2019/08/05	1	103.50	0	0.00	103.00	1	780	0.13%
2019/08/01	10	109.80	0	0.00	114.00	10	777	1.29%
2019/07/31	6	108.50	0	0.00	107.50	6	757	0.79%
2019/07/30	22	101.18	0	0.00	108.00	22	753	2.92%
2019/07/29	1	109.50	0	0.00	108.00	1	737	0.14%
2019/07/26	2	112.00	0	0.00	110.50	2	738	0.27%
2019/07/25	2	110.50	0	0.00	112.00	2	738	0.27%
2019/07/24	7	107.00	0	0.00	110.00	7	744	0.94%
2019/07/23	34	112.69	0	0.00	107.50	34	747	4.55%
2019/07/22	33	110.59	0	0.00	110.00	33	721	4.57%
2019/07/19	27	107.67	0	0.00	108.00	27	705	3.83%
2019/07/18	35	108.04	0	0.00	107.00	35	721	4.85%
2019/07/17	12	103.88	0	0.00	107.00	12	707	1.70%
2019/07/16	47	105.15	15	104.00	105.50	32	698	4.58%
2019/07/15	7	102.36	72	102.34	104.00	-65	667	-9.73%
2019/07/12	8	99.91	0	0.00	102.00	8	667	1.20%
2019/07/11	36	99.39	0	0.00	102.00	36	660	5.45%
2019/07/10	42	98.95	4	99.30	99.50	38	648	5.86%
2019/07/09	15	94.19	0	0.00	95.30	15	615	2.44%
2019/07/08	50	93.43	0	0.00	94.10	50	609	8.21%
2019/07/05	20	90.99	0	0.00	90.60	20	590	3.39%
2019/07/04	15	88.31	9	88.10	89.70	6	582	1.03%
2019/07/03	13	85.32	0	0.00	85.50	13	556	2.34%
2019/07/02	4	85.10	0	0.00	85.00	4	574	0.70%
2019/07/01	3	80.47	0	0.00	82.80	3	595	0.50%
2019/06/26	3	75.73	0	0.00	76.20	3	648	0.46%
2019/06/24	1	78.50	0	0.00	77.50	1	688	0.15%
2019/06/20	8	78.94	0	0.00	79.00	8	706	1.13%
2019/06/19	16	78.25	0	0.00	78.00	16	714	2.24%
2019/06/18	1	76.70	0	0.00	76.70	1	727	0.14%
2019/06/17	2	76.70	0	0.00	76.70	2	739	0.27%
2019/06/14	9	76.53	0	0.00	76.80	9	772	1.16%
2019/06/13	5	76.28	0	0.00	76.00	5	799	0.63%
2019/06/12	0	0.00	5	77.40	76.80	-5	805	-0.62%
2019/06/11	0.3	77.20	4	75.88	77.30	-3.7	813	-0.46%
2019/06/10	8	71.96	0	0.00	74.60	8	812	0.98%
2019/06/05	15	70.37	0	0.00	70.00	15	831	1.80%
2019/06/04	21	68.24	0	0.00	68.10	21	847	2.48%
2019/06/03	18	68.08	0	0.00	67.80	18	885	2.03%
2019/05/31	3	68.93	0	0.00	69.00	3	904	0.33%
2019/05/30	5	68.34	6	68.35	68.00	-1	930	-0.11%
2019/05/29	30	67.91	1	67.10	68.30	29	943	3.07%
2019/05/28	17	65.70	0	0.00	66.00	17	953	1.78%
2019/05/27	19	65.36	3	66.07	65.10	16	990	1.62%
2019/05/24	10	66.57	3	66.90	66.30	7	1,075	0.65%
2019/05/23	17	65.61	0	0.00	66.60	17	1,099	1.55%
2019/05/22	5	68.48	0	0.00	66.00	5	1,153	0.43%
2019/05/21	62	65.85	0	0.00	68.20	62	1,214	5.10%
2019/05/20	24	64.79	0	0.00	64.20	24	1,219	1.97%
2019/05/16	2	72.75	2	71.10	70.30	0	1,261	0.00%
2019/05/15	0	0.00	5	72.30	71.50	-5	1,275	-0.39%
2019/05/14	17	68.06	0	0.00	72.00	17	1,312	1.29%
2019/05/13	0	0.00	4	70.85	69.40	-4	1,384	-0.29%
2019/05/10	1	69.10	0	0.00	70.80	1	1,395	0.07%
2019/05/09	11	70.35	11	75.21	71.10	0	1,404	0.00%
2019/05/08	2	75.70	2	74.85	76.20	0	1,416	0.00%
2019/05/06	0	0.00	6	76.50	76.00	-6	1,491	-0.40%
2019/05/02	7	79.11	0	0.00	79.70	7	1,541	0.45%
2019/04/30	10	75.62	0	0.00	78.10	10	1,616	0.62%
2019/04/29	0	0.00	3	79.90	76.00	-3	1,618	-0.19%
2019/04/26	3	79.53	0	0.00	79.80	3	1,635	0.18%
2019/04/24	0	0.00	9	81.10	80.60	-9	1,749	-0.51%
2019/04/23	2	82.65	11	83.41	82.30	-9	1,767	-0.51%
2019/04/22	13	83.68	8	83.01	84.00	5	1,798	0.28%
2019/04/19	0	0.00	13	82.42	82.60	-13	1,880	-0.69%
2019/04/17	0	0.00	7	86.21	84.40	-7	2,104	-0.33%
2019/04/16	9	87.60	3	87.30	86.70	6	2,216	0.27%
2019/04/15	0	0.00	9	86.68	87.50	-9	2,254	-0.40%
2019/04/12	0	0.00	19	83.92	86.50	-19	2,289	-0.83%
2019/04/11	11	85.76	5	85.36	85.00	6	2,348	0.26%
2019/04/10	13	88.02	6	89.02	87.50	7	2,394	0.29%
2019/04/09	70	88.22	36	87.58	88.70	34	2,457	1.38%
2019/04/08	72	89.84	21	89.02	88.30	51	2,548	2.00%
2019/04/03	0	0.00	2	86.90	87.10	-2	2,618	-0.08%
2019/04/02	90	83.30	107	82.25	85.10	-17	2,745	-0.62%	大賣/
2019/04/01	65	82.84	26	82.68	82.00	39	2,810	1.39%
2019/03/29	32	82.66	15	81.75	81.30	17	2,844	0.60%
2019/03/28	20	80.75	23	81.00	80.00	-3	2,867	-0.10%
2019/03/25	2	78.60	40	77.79	79.30	-38	3,036	-1.25%
2019/03/22	0	0.00	20	78.31	78.30	-20	3,075	-0.65%
2019/03/21	24	80.97	74	81.10	78.90	-50	3,161	-1.58%
2019/03/20	28	81.99	93	82.36	81.60	-65	3,212	-2.02%
2019/03/19	51	83.23	45	82.50	82.70	6	3,231	0.19%
2019/03/18	66	79.62	23	79.20	80.50	43	3,222	1.33%
2019/03/15	15	76.51	12	76.91	76.20	3	3,235	0.09%
2019/03/14	5	77.00	22	78.70	77.00	-17	3,248	-0.52%
2019/03/13	44	77.04	19	76.72	78.00	25	3,265	0.77%
2019/03/12	0	0.00	18	77.26	76.50	-18	3,279	-0.55%
2019/03/11	7	76.26	11	75.87	76.70	-4	3,270	-0.12%
2019/03/08	52	75.03	0	0.00	76.90	52	3,261	1.59%
2019/03/07	67	75.06	21	80.89	74.00	46	3,244	1.42%
2019/03/06	1	80.30	3	81.27	80.20	-2	3,220	-0.06%
2019/03/05	0	0.00	158	82.25	80.80	-158	3,200	-4.94%	大賣/鉅額交易
2019/03/04	0	0.00	105	84.91	84.30	-105	3,172	-3.31%	大賣/鉅額交易
2019/02/27	7	86.50	14	86.11	86.50	-7	3,157	-0.22%
2019/02/26	18	90.67	18	88.16	86.00	0	3,142	0.00%
2019/02/25	42	93.30	27	92.17	93.50	15	3,106	0.48%
2019/02/22	69	87.24	0	0.00	88.10	69	3,018	2.29%
2019/02/21	29	88.39	10	86.00	86.40	19	2,993	0.63%
2019/02/20	110	85.97	0	0.00	84.90	110	2,934	3.75%	大買/鉅額交易
2019/02/19	31	81.15	0	0.00	80.80	31	2,867	1.08%
2019/02/18	0	0.00	53	80.60	81.00	-53	2,855	-1.86%
2019/02/15	5	86.06	50	84.73	83.00	-45	2,816	-1.60%
2019/02/14	57	86.89	1	85.40	84.50	56	2,792	2.01%
2019/02/13	13	88.86	17	87.33	86.50	-4	2,774	-0.14%
2019/02/12	78	87.71	3	84.00	88.00	75	2,730	2.75%
2019/02/11	34	83.36	29	82.86	83.50	5	2,651	0.19%
2019/01/30	8	83.83	9	83.36	83.40	-1	2,633	-0.04%
2019/01/29	15	84.11	45	83.25	83.50	-30	2,613	-1.15%
2019/01/28	70	84.58	15	84.56	83.60	55	2,586	2.13%
2019/01/25	5	82.76	21	82.17	81.80	-16	2,537	-0.63%
2019/01/24	4	83.25	47	82.96	83.30	-43	2,506	-1.72%
2019/01/23	12	81.47	50	81.54	82.00	-38	2,470	-1.54%
2019/01/22	92	81.41	31	81.40	81.30	61	2,443	2.50%
2019/01/21	26	78.94	44	78.69	78.40	-18	2,359	-0.76%
2019/01/18	52	78.48	35	77.65	78.70	17	2,343	0.73%
2019/01/17	38	79.96	5	80.60	77.50	33	2,311	1.43%
2019/01/16	4	81.30	6	81.20	80.00	-2	2,253	-0.09%
2019/01/15	3	83.70	46	84.71	84.20	-43	2,184	-1.97%
2019/01/14	3	86.23	1	87.00	85.30	2	2,138	0.09%
2019/01/11	0	0.00	4	84.00	87.00	-4	2,097	-0.19%
2019/01/10	3	85.27	2	83.30	85.10	1	2,006	0.05%
2019/01/09	0	0.00	7	90.37	85.10	-7	1,937	-0.36%
2019/01/08	4	86.40	22	81.99	87.60	-18	1,756	-1.02%
2019/01/03	0	0.00	17	78.01	75.00	-17	1,527	-1.11%
2019/01/02	0	0.00	15	75.05	78.00	-15	1,459	-1.03%
2018/12/28	0	0.00	47	71.88	73.00	-47	1,394	-3.37%
2018/12/27	6	74.47	37	75.25	76.50	-31	1,307	-2.37%
2018/12/26	0	0.00	6	77.73	72.60	-6	1,201	-0.50%
2018/12/25	10	82.59	5	84.40	80.60	5	1,103	0.45%
2018/12/24	22	79.75	43	81.28	82.50	-21	923	-2.27%
2018/12/21	12	69.87	8	72.58	72.80	4	774	0.52%
2018/12/20	46	70.17	16	69.39	70.60	30	729	4.11%
2018/12/19	84	70.59	69	70.02	68.30	15	644	2.33%
2018/12/18	99	72.37	0	0.00	70.90	99	576	17.18%
2018/12/17	12	69.89	1	70.70	73.20	11	501	2.19%
2018/12/14	0	0.00	10	67.84	70.40	-10	456	-2.19%
2018/12/13	2	64.00	51	66.50	66.50	-49	357	-13.69%
2018/12/12	7	57.70	0	0.00	60.50	7	287	2.44%
2018/12/11	1	56.40	0	0.00	56.70	1	257	0.39%
2018/12/10	50	56.26	0	0.00	55.10	50	232	21.53%
2018/12/07	1	53.80	0	0.00	55.00	1	189	0.53%
2018/12/05	3	53.10	0	0.00	54.00	3	137	2.18%
2018/11/29	3	49.10	0	0.00	48.90	3	103	2.89%
2018/11/28	2	43.90	0	0.00	44.70	2	91	2.19%
2018/11/19	1	39.80	0	0.00	40.30	1	102	0.98%
2018/11/05	2	41.23	0	0.00	41.45	2	116	1.71%
2018/11/01	1	40.80	0	0.00	40.45	1	119	0.84%
2018/10/03	7	48.38	0	0.00	48.40	7	114	6.11%
2018/06/26	0	0.00	1	52.60	51.90	-1	448	-0.22%
2018/06/20	0	0.00	2	61.80	58.00	-2	457	-0.44%
2018/06/19	0	0.00	6	63.22	61.70	-6	455	-1.32%
2018/06/15	5	62.34	5	64.64	62.70	0	453	0.00%
2018/06/14	2	62.90	12	62.53	61.50	-10	444	-2.25%
2018/06/11	0	0.00	1	55.10	54.20	-1	474	-0.21%
2018/06/01	14	54.46	0	0.00	55.50	14	460	3.04%
2018/05/31	4	55.15	0	0.00	53.40	4	463	0.86%
2018/05/30	10	54.68	0	0.00	54.80	10	470	2.12%
2018/05/29	2	55.95	0	0.00	54.40	2	527	0.38%
2018/05/28	3	54.60	0	0.00	54.00	3	545	0.55%
2018/05/25	1	55.30	0	0.00	55.20	1	542	0.18%
2018/05/24	0	0.00	5	56.04	56.00	-5	540	-0.92%
2018/05/23	0	0.00	14	58.14	56.70	-14	538	-2.60%
2018/05/22	11	53.91	0	0.00	55.70	11	519	2.12%
2018/05/21	2	53.90	25	53.29	52.70	-23	507	-4.53%
2018/05/18	4	53.30	0	0.00	53.60	4	518	0.77%
2018/05/17	15	53.29	17	51.41	51.50	-2	507	-0.39%
2018/05/16	19	49.08	0	0.00	51.90	19	496	3.82%
2018/05/15	18	48.06	0	0.00	47.25	18	493	3.64%
2018/05/14	15	50.07	0	0.00	49.10	15	505	2.97%
2018/05/11	5	51.10	0	0.00	50.70	5	527	0.95%
2018/05/10	21	51.75	0	0.00	51.10	21	535	3.92%
2018/05/09	3	51.73	0	0.00	51.70	3	534	0.56%
2018/05/08	2	54.10	0	0.00	53.60	2	535	0.37%
2018/05/07	7	53.43	0	0.00	53.20	7	535	1.31%
2018/05/04	3	53.20	0	0.00	53.20	3	533	0.56%
2018/05/03	6	53.80	0	0.00	54.60	6	532	1.13%
2018/05/02	7	53.71	0	0.00	53.10	7	530	1.32%
2018/04/30	2	52.60	0	0.00	53.70	2	531	0.38%
2018/04/27	4	52.53	0	0.00	52.50	4	531	0.75%
2018/04/26	3	52.70	2	55.35	52.70	1	530	0.19%
2018/04/25	3	56.30	0	0.00	56.30	3	527	0.57%
2018/04/24	1	56.30	0	0.00	56.30	1	526	0.19%
2018/04/13	0	0.00	1	67.80	68.60	-1	538	-0.19%
2018/04/09	0	0.00	1	70.40	68.80	-1	583	-0.17%
2018/03/20	3	71.90	0	0.00	71.90	3	650	0.46%
2018/03/19	0	0.00	1	74.60	75.30	-1	643	-0.16%
2018/03/06	0	0.00	5	71.46	70.00	-5	639	-0.78%
2018/03/05	0	0.00	5	68.92	68.80	-5	627	-0.80%
2018/03/02	2	69.05	0	0.00	70.30	2	618	0.32%
2018/03/01	0	0.00	1	65.90	66.60	-1	562	-0.18%
2018/02/21	0	0.00	2	61.30	61.80	-2	566	-0.35%
2018/02/12	0	0.00	2	58.50	60.20	-2	565	-0.35%
2018/02/08	0	0.00	7	61.70	60.90	-7	556	-1.26%
2018/02/07	7	63.69	2	62.70	61.20	5	559	0.89%
2018/02/06	3	65.33	0	0.00	61.20	3	563	0.53%
2018/02/05	8	68.05	1	67.80	67.50	7	556	1.26%
2018/01/31	2	78.50	0	0.00	77.70	2	552	0.36%
2018/01/25	1	82.00	0	0.00	82.00	1	590	0.17%
2018/01/24	1	82.00	0	0.00	82.30	1	597	0.17%
2018/01/19	0	0.00	1	82.30	81.10	-1	648	-0.15%
2018/01/04	0	0.00	10	92.01	90.20	-10	826	-1.21%
2018/01/03	0	0.00	2	93.00	90.10	-2	851	-0.23%
2018/01/02	0	0.00	6	87.13	92.70	-6	874	-0.69%