眾達-KY (4977)-中國信託券商分點個股進出

台股 » 個股 » 眾達-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

眾達-KY

(4977)

可現股當沖

股價
72.2
漲跌
▼1.3
漲幅
-1.77%
成交量
665張
產業
上市通信網路類股▼1.23%
316人加入追蹤

立即追蹤
本地時間:14:30

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

眾達-KY (4977)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/19	5	71.88	0.3	72.80	72.20	4.7	993	0.47%
2024/04/18	0	0.00	4.5	74.00	73.50	-4.5	990	-0.46%
2024/04/17	0	0.00	17	72.92	72.80	-17	988	-1.72%
2024/04/16	0	0.00	13	72.19	72.10	-13	995	-1.31%
2024/04/15	0	0.00	2	75.00	74.50	-2	996	-0.20%
2024/04/11	1	73.70	0	0.00	73.90	1	989	0.10%
2024/04/10	0.1	75.20	2	74.70	74.50	-1.9	989	-0.19%
2024/04/08	1	75.10	0	0.00	74.80	1	977	0.10%
2024/04/02	3	75.60	1	75.40	75.80	2	984	0.20%
2024/04/01	0	0.00	2	74.65	76.00	-2	980	-0.20%
2024/03/27	0	0.00	7	72.87	72.90	-7	971	-0.72%
2024/03/25	0	0.00	4	74.10	74.30	-4	970	-0.41%
2024/03/22	0	0.00	1	73.50	73.50	-1	977	-0.10%
2024/03/20	2	73.20	0	0.00	72.20	2	978	0.20%
2024/03/19	0	0.00	2	73.20	73.50	-2	977	-0.20%
2024/03/18	12	72.98	13	72.53	72.60	-1	978	-0.10%
2024/03/15	0	0.00	10	74.50	74.20	-10	974	-1.03%
2024/03/14	0.1	77.70	0	0.00	75.80	0.1	986	0.01%
2024/03/13	1	77.00	4	77.40	77.50	-3	979	-0.31%
2024/03/12	1	75.00	0	0.00	76.60	1	963	0.10%
2024/03/11	5	73.50	0	0.00	74.20	5	951	0.53%
2024/03/08	1	73.80	1	76.00	73.90	0	948	0.00%
2024/03/07	4	78.10	3	78.00	77.10	1	939	0.11%
2024/03/06	5	77.80	2.1	77.61	78.00	3	960	0.31%
2024/03/05	2.5	79.68	0	0.00	78.60	2.5	962	0.26%
2024/03/04	11.5	80.29	0.3	81.00	80.00	11.3	953	1.18%
2024/02/29	1	82.70	3	82.60	82.10	-2	897	-0.22%
2024/02/27	5	82.70	4	81.70	81.40	1	841	0.12%
2024/02/26	2	81.30	2	80.90	81.20	0	738	0.00%
2024/02/23	2	79.80	3	80.00	79.00	-1	653	-0.15%
2024/02/21	0	0.00	1	76.80	76.40	-1	604	-0.17%
2024/02/20	2	74.60	0	0.00	74.50	2	593	0.34%
2024/02/19	6	75.63	0	0.00	75.70	6	602	1.00%
2024/02/16	1	73.60	1	74.70	74.70	0	619	0.00%
2024/02/15	0	0.00	3	72.17	72.10	-3	617	-0.49%
2024/02/02	2	75.25	2	75.05	74.80	0	623	0.00%
2024/02/01	0	0.00	1	74.60	74.50	-1	631	-0.16%
2024/01/17	2.1	72.58	0.5	72.70	71.40	1.6	757	0.20%
2024/01/12	1	72.70	0	0.00	72.00	1	813	0.12%
2024/01/11	0	0.00	5.1	73.20	73.20	-5.1	827	-0.61%
2024/01/10	0.1	73.30	0	0.00	72.80	0.1	861	0.01%
2024/01/09	0	0.00	3	74.93	74.70	-3	902	-0.33%
2024/01/05	0	0.00	7	75.50	75.70	-7	989	-0.71%
2024/01/03	6	77.75	6	77.05	77.00	0	1,055	0.00%
2023/12/28	0.2	77.60	0	0.00	77.50	0.2	1,225	0.01%
2023/12/26	1	75.60	0	0.00	75.60	1	1,342	0.07%
2023/12/22	1	76.10	0	0.00	76.00	1	1,384	0.07%
2023/12/20	0.5	76.60	3	76.40	76.80	-2.5	1,466	-0.17%
2023/12/13	1	77.60	0	0.00	77.40	1	1,748	0.06%
2023/12/12	0	0.00	1	77.90	77.20	-1	1,861	-0.05%
2023/12/11	4	77.00	3	77.10	77.20	1	2,052	0.05%
2023/12/08	1	79.30	1	79.30	79.30	0	2,115	0.00%
2023/12/07	5	79.36	0	0.00	79.30	5	2,147	0.23%
2023/12/06	1	79.80	0	0.00	79.80	1	2,220	0.05%
2023/12/05	2	80.40	2	79.70	79.60	0	2,310	0.00%
2023/12/04	4	81.28	2	81.30	81.00	2	2,503	0.08%
2023/12/01	1	82.00	2	82.40	81.90	-1	2,664	-0.04%
2023/11/30	0	0.00	1	81.00	81.00	-1	2,642	-0.04%
2023/11/29	5	80.50	0	0.00	80.30	5	2,641	0.19%
2023/11/27	0	0.00	6	78.40	78.50	-6	2,649	-0.23%
2023/11/24	1	79.60	3	79.60	79.10	-2	2,656	-0.08%
2023/11/22	1	80.20	0	0.00	80.50	1	2,666	0.04%
2023/11/21	3	80.50	0	0.00	80.20	3	2,664	0.11%
2023/11/17	0	0.00	1	78.70	79.50	-1	2,677	-0.04%
2023/11/16	2	79.20	1.2	78.38	79.50	0.8	2,681	0.03%
2023/11/15	3	78.00	0	0.00	78.80	3	2,675	0.11%
2023/11/14	0.1	75.80	0	0.00	75.60	0.1	2,663	0.00%
2023/11/13	0	0.00	3	75.70	75.70	-3	2,674	-0.11%
2023/11/10	1.1	74.62	0	0.00	75.00	1.1	2,693	0.04%
2023/11/09	0	0.00	1	75.90	75.90	-1	2,689	-0.04%
2023/11/07	0	0.00	1	78.70	78.20	-1	2,719	-0.04%
2023/11/06	1	78.70	1	78.90	79.00	0	2,807	0.00%
2023/11/03	0	0.00	1	78.10	78.00	-1	2,851	-0.04%
2023/11/02	2	78.00	0	0.00	78.00	2	2,873	0.07%
2023/11/01	2	76.15	0	0.00	76.60	2	2,874	0.07%
2023/10/31	3	76.17	0	0.00	75.30	3	2,878	0.10%
2023/10/27	1	78.50	0	0.00	78.60	1	2,992	0.03%
2023/10/26	1	79.10	0	0.00	79.10	1	3,112	0.03%
2023/10/25	2	82.45	17	82.70	81.90	-15	3,125	-0.48%
2023/10/24	2	81.60	2	80.85	82.10	0	3,121	0.00%
2023/10/23	9	79.24	4	78.98	79.40	5	3,117	0.16%
2023/10/20	0	0.00	7	78.86	79.00	-7	3,130	-0.22%
2023/10/19	0	0.00	1	80.50	80.70	-1	3,144	-0.03%
2023/10/18	15	79.61	6	78.60	78.80	9	3,177	0.28%
2023/10/17	4.1	82.13	9	81.10	81.00	-4.9	3,311	-0.15%
2023/10/16	7	81.49	0	0.00	81.10	7	3,333	0.21%
2023/10/13	4	83.45	10	83.71	83.40	-6	3,317	-0.18%
2023/10/12	7	81.13	7	81.11	81.40	0	3,337	0.00%
2023/10/11	3	81.67	1.1	84.73	81.00	1.9	3,323	0.06%
2023/10/06	6	84.05	3	84.40	84.30	3	3,308	0.09%
2023/10/05	1	82.60	2	82.15	84.00	-1	3,304	-0.03%
2023/10/04	12.1	79.96	13	79.55	79.30	-0.9	3,235	-0.03%
2023/10/03	7	84.47	400	83.75	82.40	-393	3,247	-12.10%	大賣/鉅額交易
2023/10/02	3	84.20	214	84.92	83.60	-211	3,183	-6.63%	大賣/鉅額交易
2023/09/28	1	83.10	2	85.25	83.20	-1	3,178	-0.03%
2023/09/27	3	83.60	3	83.10	83.00	0	3,214	0.00%
2023/09/26	5	85.84	3	85.27	85.00	2	3,232	0.06%
2023/09/25	7	85.27	4	85.53	85.50	3	3,228	0.09%
2023/09/22	13	82.72	15	83.98	85.20	-2	3,210	-0.06%
2023/09/21	3	82.10	0	0.00	81.50	3	3,186	0.09%
2023/09/20	1	85.40	3	84.83	83.30	-2	3,202	-0.06%
2023/09/19	11	85.95	5	86.00	85.10	6	3,212	0.19%
2023/09/18	9	88.48	21	88.79	87.60	-12	3,185	-0.38%
2023/09/15	30	87.45	4.2	86.94	86.50	25.9	3,077	0.84%
2023/09/14	23	88.15	6.3	89.22	88.30	16.7	2,983	0.56%
2023/09/13	5	84.94	19	85.19	84.90	-14	2,828	-0.49%
2023/09/12	1	80.20	2	81.05	80.90	-1	2,791	-0.04%
2023/09/11	4	81.68	0	82.01	81.30	4	2,808	0.14%
2023/09/08	24	83.72	27	84.17	84.30	-3	2,789	-0.11%
2023/09/07	27.5	82.38	46.5	82.82	83.90	-19	2,819	-0.67%
2023/09/06	621	80.68	29	78.77	79.80	592	2,760	21.45%	大買/鉅額交易
2023/09/05	6	72.83	2	73.00	73.50	4	2,646	0.15%
2023/09/04	10	71.70	0	0.00	72.60	10	2,701	0.37%
2023/09/01	10	71.80	0	0.00	72.10	10	2,792	0.36%
2023/08/29	8	71.40	0	0.00	71.30	8	3,066	0.26%
2023/08/28	8	71.80	0	0.00	70.50	8	3,117	0.26%
2023/08/25	8	70.70	0	0.00	70.10	8	3,250	0.25%
2023/08/24	0	0.00	33	70.07	70.30	-33	3,385	-0.97%
2023/08/23	1	70.60	0	0.00	70.00	1	3,571	0.03%
2023/08/22	0	0.00	6	70.90	70.80	-6	3,620	-0.17%
2023/08/18	15	72.61	18	71.60	71.00	-3	3,705	-0.08%
2023/08/17	8	71.60	6	72.70	72.70	2	3,776	0.05%
2023/08/16	3	69.97	4	70.00	70.60	-1	3,783	-0.03%
2023/08/14	7	72.50	7	71.74	71.30	0	3,829	0.00%
2023/08/11	9.5	73.16	10	73.99	74.30	-0.5	3,833	-0.01%
2023/08/10	10.2	71.71	17	71.51	71.40	-6.8	3,816	-0.18%
2023/08/09	5	79.98	2	79.60	79.10	3	3,749	0.08%
2023/08/08	10	83.51	0	0.00	83.00	10	3,726	0.27%
2023/08/07	1	83.50	1	84.70	85.60	0	3,753	0.00%
2023/08/04	1	84.00	0.1	84.50	84.70	0.9	3,760	0.02%
2023/08/02	21.5	85.16	17	85.12	83.70	4.5	3,774	0.12%
2023/08/01	5	90.90	1	95.00	91.30	4	3,730	0.11%
2023/07/31	9	92.99	5	92.66	90.50	4	3,688	0.11%
2023/07/28	5	88.02	0	0.00	88.80	5	3,612	0.14%
2023/07/27	1	85.20	2.8	85.73	86.00	-1.8	3,610	-0.05%
2023/07/26	5	86.34	10.2	85.74	84.50	-5.2	3,620	-0.14%
2023/07/25	3	86.73	3.1	85.95	87.80	-0.1	3,633	0.00%
2023/07/24	8	85.85	25	85.44	85.20	-17	3,655	-0.47%
2023/07/21	15	89.55	3	89.60	89.10	12	3,698	0.32%
2023/07/20	20	92.26	10	92.68	92.00	10	3,778	0.27%
2023/07/19	64.1	88.17	22	88.73	87.70	42.1	3,640	1.16%
2023/07/18	204	84.79	52	84.73	84.00	152	3,622	4.20%	大買/鉅額交易
2023/07/17	3	87.03	4	86.33	87.30	-1	3,676	-0.03%
2023/07/14	3	83.80	5	83.76	83.30	-2	3,743	-0.05%
2023/07/13	10.2	84.99	0	0.00	84.40	10.2	3,903	0.26%
2023/07/12	4	83.00	4.4	82.91	83.50	-0.4	3,908	-0.01%
2023/07/11	2	84.10	0	0.00	84.30	2	3,910	0.05%
2023/07/10	3	85.03	15.2	82.40	85.30	-12.2	3,958	-0.31%
2023/07/07	0	0.00	6	89.12	89.60	-6	3,925	-0.15%
2023/07/06	8	90.91	0.2	90.30	89.80	7.8	3,981	0.20%
2023/07/05	9	92.52	4	92.78	91.10	5	4,043	0.12%
2023/07/04	0.4	92.39	0.3	92.26	92.70	0.1	4,198	0.00%
2023/07/03	2	90.65	2	91.35	91.20	0	4,288	0.00%
2023/06/30	1	89.80	1	90.20	90.00	0	4,300	0.00%
2023/06/29	0.2	89.30	0	0.00	89.50	0.2	4,386	0.00%
2023/06/28	4	87.37	0.1	88.40	87.00	3.9	4,437	0.09%
2023/06/27	2	86.89	4	87.00	85.90	-2	4,445	-0.04%
2023/06/26	0.1	87.00	7	87.56	87.40	-6.9	4,459	-0.15%
2023/06/21	6	89.03	15	89.16	89.00	-9	4,489	-0.20%
2023/06/20	2.1	89.80	0	0.00	89.80	2.1	4,562	0.04%
2023/06/19	5	91.70	2	92.10	90.70	3	4,598	0.07%
2023/06/16	0	90.40	0	0.00	89.60	0	4,605	0.00%
2023/06/15	2	88.70	1	88.60	89.00	1	4,708	0.02%
2023/06/14	2.1	89.58	1	90.90	89.50	1.1	4,705	0.02%
2023/06/13	8.4	90.03	4	90.05	89.60	4.4	4,702	0.09%
2023/06/12	21.3	92.39	6.3	94.96	91.40	15	4,624	0.32%
2023/06/09	6.3	101.63	10	101.50	101.50	-3.7	4,530	-0.08%
2023/06/08	7	102.79	0	0.00	101.50	7	4,583	0.15%
2023/06/07	7.1	104.93	18	104.81	104.50	-11	4,710	-0.23%
2023/06/06	22.1	111.55	47	109.95	108.50	-24.9	4,816	-0.52%
2023/06/05	43	114.37	24	114.46	115.00	19	4,861	0.39%
2023/06/02	3.2	113.41	21	111.64	111.00	-17.8	4,903	-0.36%
2023/06/01	87	112.98	84.2	113.11	114.00	2.8	5,075	0.06%
2023/05/31	34	114.12	26	113.63	112.50	8	5,142	0.16%
2023/05/30	17	111.50	45.8	110.58	110.00	-28.8	5,037	-0.57%
2023/05/29	62.1	112.44	37.4	112.32	113.00	24.7	4,919	0.50%
2023/05/26	16.7	103.64	37.7	102.58	103.00	-21	4,781	-0.44%
2023/05/25	3	102.17	1	105.50	101.00	2	4,810	0.04%
2023/05/24	1	105.00	1	105.00	105.00	0	4,948	0.00%
2023/05/23	38	107.43	8	106.63	106.50	30	5,083	0.59%
2023/05/22	0	0.00	0.4	103.50	103.50	-0.4	5,183	-0.01%
2023/05/19	0.1	103.50	0	0.00	103.00	0.1	5,267	0.00%
2023/05/18	2	103.00	1	103.50	103.00	1	5,401	0.02%
2023/05/17	2	102.50	0	0.00	102.50	2	5,394	0.04%
2023/05/15	0.4	101.50	0	0.00	99.60	0.4	5,515	0.01%
2023/05/12	1	99.50	1	100.50	100.00	0	5,760	0.00%
2023/05/11	3	99.63	19	99.28	98.50	-16	5,796	-0.28%
2023/05/09	4	102.75	2	102.00	102.00	2	5,856	0.03%
2023/05/08	12	105.33	0	0.00	104.00	12	5,870	0.20%
2023/05/05	0	0.00	11	104.95	104.50	-11	5,940	-0.19%
2023/05/04	25	101.66	9	101.83	102.00	16	5,972	0.27%
2023/05/03	3	104.17	0	0.00	103.50	3	5,988	0.05%
2023/05/02	8	104.56	10.5	105.20	106.50	-2.5	6,064	-0.04%
2023/04/28	2.5	107.01	1.3	107.38	107.00	1.2	6,178	0.02%
2023/04/27	3	105.17	1	105.50	105.50	2	6,291	0.03%
2023/04/26	2	107.25	2.2	106.84	108.00	-0.2	6,300	0.00%
2023/04/25	9.7	108.08	9	108.44	106.50	0.6	6,267	0.01%
2023/04/24	8	117.00	0	0.00	114.50	8	6,172	0.13%
2023/04/21	17.1	116.97	3	116.83	115.50	14.1	6,237	0.23%
2023/04/20	16	121.66	108	120.71	121.50	-92	6,304	-1.46%	大賣/
2023/04/19	26	127.62	25	126.54	126.50	1	6,282	0.02%
2023/04/18	141	127.05	42	125.71	126.00	99	6,238	1.59%	大買/
2023/04/17	2	122.25	57	121.94	121.50	-55	6,192	-0.89%
2023/04/14	58.1	120.84	6	120.50	119.00	52.1	6,241	0.83%
2023/04/13	13.1	120.96	6	120.33	119.00	7.1	6,288	0.11%
2023/04/12	4	123.63	0	0.00	124.00	4	6,301	0.06%
2023/04/11	2.1	124.42	205	122.04	123.50	-202.9	6,288	-3.23%	大賣/鉅額交易
2023/04/10	1.1	124.00	2	124.00	125.50	-1	6,278	-0.02%
2023/04/07	43.1	125.59	48.2	125.46	122.50	-5.2	6,226	-0.08%
2023/04/06	11	119.32	28	118.98	120.00	-17	6,044	-0.28%
2023/03/31	30.1	114.33	11	113.64	116.00	19.1	5,943	0.32%
2023/03/30	4.1	113.51	24.5	112.44	113.00	-20.5	5,976	-0.34%
2023/03/29	3	117.99	36	116.96	118.50	-33	5,880	-0.56%
2023/03/28	3	114.17	2	112.50	112.50	1	5,830	0.02%
2023/03/27	6	115.50	6	114.50	114.50	0	5,814	0.00%
2023/03/24	26.1	114.52	24	115.56	117.00	2.1	5,820	0.04%
2023/03/23	39	114.99	11	114.77	115.00	28	5,797	0.48%
2023/03/22	12	111.25	10	111.50	111.50	2	5,779	0.03%
2023/03/21	50.1	111.15	14	110.14	110.00	36.1	5,770	0.63%
2023/03/20	21	114.21	21	111.17	111.00	0	5,746	0.00%
2023/03/17	31.1	118.58	20	119.00	118.50	11.1	5,633	0.20%
2023/03/16	38	117.42	33	116.48	116.50	5	5,638	0.09%
2023/03/15	33	118.80	32	119.00	119.00	1	5,735	0.02%
2023/03/14	35	118.41	25	117.80	117.00	10	5,811	0.17%
2023/03/13	53	118.73	53	119.66	118.50	0	6,020	0.00%
2023/03/10	39	122.90	78.2	120.24	118.50	-39.2	6,156	-0.64%
2023/03/09	133	127.45	135.4	128.52	128.00	-2.4	6,088	-0.04%	大買/大賣/
2023/03/08	49	120.86	159	124.76	126.50	-110	6,123	-1.80%	大賣/鉅額交易
2023/03/07	183.2	121.48	46	120.14	120.00	137.2	6,250	2.19%	大買/鉅額交易
2023/03/06	12	118.66	223	121.15	121.00	-211	6,272	-3.36%	大賣/鉅額交易
2023/03/03	23	112.98	58	112.22	113.00	-35	6,111	-0.57%
2023/03/02	2	109.75	0	0.00	111.50	2	6,124	0.03%
2023/03/01	31	110.50	1	110.50	110.50	30	6,214	0.48%
2023/02/24	14.2	111.17	109	110.56	110.00	-94.8	6,208	-1.53%	大賣/
2023/02/23	7.2	110.44	1	112.50	111.50	6.2	6,162	0.10%
2023/02/22	87.1	108.94	40	109.68	109.50	47.1	6,080	0.77%
2023/02/21	18	122.08	29	119.60	118.50	-11	5,882	-0.19%
2023/02/20	11.1	119.81	134	120.78	121.00	-122.9	5,718	-2.15%	大賣/鉅額交易
2023/02/17	37	115.64	59	115.63	116.50	-22	5,563	-0.40%
2023/02/16	11	113.09	96	112.89	116.00	-85	5,472	-1.55%
2023/02/15	0	108.00	1	107.00	107.00	-1	5,331	-0.02%
2023/02/14	1	108.00	4	108.38	108.00	-3	5,311	-0.06%
2023/02/13	67	110.43	6	107.58	111.00	61	5,288	1.15%
2023/02/10	34	114.19	126	113.58	110.50	-92	5,214	-1.76%	大賣/
2023/02/09	5	110.40	11	112.14	111.50	-6	4,955	-0.12%
2023/02/08	20	110.88	14	111.07	109.50	6	4,895	0.12%
2023/02/07	5	112.80	1	112.00	113.00	4	4,814	0.08%
2023/02/06	4	111.62	31	112.05	111.50	-27	4,780	-0.56%
2023/02/03	25	112.28	28	112.16	112.00	-3	4,757	-0.06%
2023/02/02	15	111.53	40	109.85	111.50	-25	4,696	-0.53%
2023/02/01	18	112.00	2	112.00	113.00	16	4,680	0.34%
2023/01/31	190	115.10	8	114.75	113.50	182	4,698	3.87%	大買/鉅額交易
2023/01/30	165	114.37	109	113.37	113.00	56	4,599	1.22%	大買/大賣/
2023/01/17	42	107.62	24	109.94	111.50	18	4,472	0.40%
2023/01/16	0.1	103.00	165	104.15	105.00	-164.9	4,362	-3.78%	大賣/鉅額交易
2023/01/13	43	102.23	50	103.10	102.00	-7	4,353	-0.16%
2023/01/12	1	105.00	0	0.00	104.50	1	4,332	0.02%
2023/01/11	46.1	107.14	193	105.46	104.50	-146.9	4,355	-3.37%	大賣/鉅額交易
2023/01/10	29	104.26	24	106.38	104.50	5	4,292	0.12%
2023/01/09	5	105.00	2	104.50	107.00	3	4,187	0.07%
2023/01/06	1	104.50	13.1	104.15	104.50	-12.1	4,135	-0.29%
2023/01/05	15	104.00	50	104.53	102.50	-35	4,079	-0.86%
2023/01/04	65	103.09	217	102.85	101.50	-152	3,967	-3.83%	大賣/鉅額交易
2023/01/03	2	101.25	23	102.22	104.00	-21	3,924	-0.54%
2022/12/30	33	96.90	36	99.10	98.90	-3	3,874	-0.08%
2022/12/28	1	98.01	3	96.23	94.60	-2	3,846	-0.05%
2022/12/27	19	98.45	0	0.00	99.00	19	3,827	0.50%
2022/12/26	2	97.05	2	96.70	96.70	0	3,802	0.00%
2022/12/23	47	97.43	30	97.43	97.50	17	3,788	0.45%
2022/12/22	19	98.73	6	99.33	98.90	13	3,788	0.34%
2022/12/21	11	101.64	25	102.50	101.00	-14	3,746	-0.37%
2022/12/20	51	104.09	25	103.90	101.50	26	3,752	0.69%
2022/12/19	54	104.98	11	105.23	105.50	43	3,753	1.15%
2022/12/16	95	105.85	9	105.00	106.00	86	3,765	2.28%
2022/12/15	56	109.36	2.3	109.67	107.50	53.8	3,748	1.43%
2022/12/14	95	110.26	40	109.89	110.50	55	3,718	1.48%
2022/12/13	115	109.30	12	107.08	106.50	103	3,653	2.82%	大買/鉅額交易
2022/12/12	2	105.75	0	0.00	108.00	2	3,618	0.06%
2022/12/09	3	109.33	10	109.60	109.50	-7	3,593	-0.19%
2022/12/08	4	110.75	7	111.79	110.00	-3	3,592	-0.08%
2022/12/07	21	116.88	81.1	117.23	110.50	-60.1	3,568	-1.68%
2022/12/06	7	114.57	3	113.67	115.00	4	3,494	0.11%
2022/12/05	34.1	116.69	116.1	116.38	117.50	-82	3,427	-2.39%	大賣/
2022/12/02	27.1	110.59	177.1	111.04	108.00	-150	3,205	-4.68%	大賣/鉅額交易
2022/12/01	129.1	106.55	152	107.24	105.50	-23	2,997	-0.77%	大買/大賣/
2022/11/30	41.3	106.99	212	106.85	105.50	-170.7	2,961	-5.76%	大賣/鉅額交易
2022/11/29	30	104.17	224	107.01	105.50	-194	2,838	-6.83%	大賣/鉅額交易
2022/11/28	6	93.28	9	96.00	99.30	-3	2,605	-0.12%
2022/11/25	86	90.43	1	96.00	90.30	85	2,509	3.39%
2022/11/24	143	96.20	0	0.00	94.70	143	2,463	5.80%	大買/鉅額交易
2022/11/23	3	97.57	4	95.40	95.60	-1	2,454	-0.04%
2022/11/22	1	89.20	0	0.00	89.20	1	2,426	0.04%
2022/11/21	1	90.80	1	93.50	92.80	0	2,577	0.00%
2022/11/18	0	0.00	12	89.13	88.00	-12	2,708	-0.44%
2022/11/17	1	91.70	0	0.00	90.60	1	2,830	0.04%
2022/11/16	0	0.00	2	90.20	90.30	-2	2,907	-0.07%
2022/11/15	2	92.70	0	0.00	91.90	2	2,945	0.07%
2022/11/11	1	99.40	7	94.51	92.00	-6	2,940	-0.20%
2022/11/10	51	97.88	1	99.00	97.10	50	2,914	1.72%
2022/11/09	8	98.66	59	99.89	98.60	-51	2,907	-1.75%
2022/11/08	7	99.51	10	100.15	97.50	-3	2,877	-0.10%
2022/11/04	5	95.90	0	0.00	96.00	5	2,853	0.18%
2022/11/02	4	94.78	1	94.60	94.00	3	2,871	0.10%
2022/11/01	2	93.05	0	0.00	93.30	2	2,862	0.07%
2022/10/28	1	89.00	20	86.70	86.60	-19	2,801	-0.68%
2022/10/27	2	87.30	3	88.47	94.00	-1	2,743	-0.04%
2022/10/24	0	0.00	3	92.47	92.70	-3	2,612	-0.11%
2022/10/21	7	92.10	9	92.10	90.00	-2	2,564	-0.08%
2022/10/20	1	102.00	9	102.00	100.00	-8	2,516	-0.32%
2022/10/19	78	108.60	1	107.00	104.00	77	2,485	3.10%
2022/10/14	1	103.50	1	102.50	102.50	0	2,368	0.00%
2022/10/12	0	0.00	3	102.00	104.50	-3	2,318	-0.13%
2022/10/11	0	0.00	1	105.50	106.50	-1	2,293	-0.04%
2022/10/07	2	113.50	1	111.50	112.00	1	2,256	0.04%
2022/10/06	2	115.50	0	0.00	113.50	2	2,228	0.09%
2022/10/05	4	121.00	116	121.30	120.00	-112	2,188	-5.12%	大賣/鉅額交易
2022/10/04	2	120.00	20	121.15	121.00	-18	2,138	-0.84%
2022/10/03	1	113.50	1	112.50	112.50	0	2,084	0.00%
2022/09/29	1	114.50	1	116.00	116.50	0	2,044	0.00%
2022/09/28	0	0.00	5	110.90	109.50	-5	2,012	-0.25%
2022/09/27	0	0.00	17	113.88	117.00	-17	1,974	-0.86%
2022/09/26	6	113.00	24	112.69	113.00	-18	1,945	-0.93%
2022/09/23	2	115.00	51	113.21	112.00	-49	1,903	-2.57%
2022/09/22	5	118.50	12	119.75	122.00	-7	1,855	-0.38%
2022/09/20	3	118.67	2	119.25	119.50	1	1,799	0.06%
2022/09/19	1	116.00	8	117.38	119.00	-7	1,785	-0.39%
2022/09/16	0	0.00	38	118.92	117.50	-38	1,764	-2.15%
2022/09/15	2	119.25	0	0.00	118.50	2	1,750	0.11%
2022/09/14	2	120.50	2	118.00	121.50	0	1,714	0.00%
2022/09/13	10	120.50	6	120.83	120.50	4	1,682	0.24%
2022/09/12	2	118.50	1	121.50	121.50	1	1,603	0.06%
2022/09/08	0	0.00	1	120.49	121.50	-1	1,545	-0.07%
2022/09/07	1	119.50	23	116.37	119.00	-22	1,504	-1.46%
2022/09/06	29	120.71	10	118.70	120.00	19	1,458	1.30%
2022/09/05	418	118.33	51	116.23	117.50	367	1,364	26.89%	大買/鉅額交易
2022/09/02	3	118.17	3	120.67	119.50	0	1,239	0.00%
2022/09/01	41	116.45	157.1	116.55	116.00	-116.1	1,163	-9.98%	大賣/鉅額交易
2022/08/31	8	120.31	29	119.48	119.50	-21	1,104	-1.90%
2022/08/30	31	119.82	93	117.08	121.50	-62	1,053	-5.89%
2022/08/29	86.1	116.02	83	113.83	116.00	3.1	914	0.34%
2022/08/26	138	117.71	109	116.03	114.00	29	803	3.61%	大買/大賣/
2022/08/25	66	111.19	108	114.28	115.50	-42	630	-6.66%	大賣/
2022/08/24	102	106.84	114	106.49	105.00	-12	478	-2.51%	大買/大賣/
2022/08/23	100	102.28	25	101.35	99.30	75	338	22.19%
2022/08/22	46	100.51	26	97.92	99.50	20	253	7.90%
2022/08/19	16	95.17	0	0.00	95.10	16	203	7.87%
2022/08/18	64	95.79	9	94.10	95.30	55	177	31.00%
2022/08/17	3	90.97	0	0.00	91.50	3	153	1.96%
2022/08/16	2	89.75	0	0.00	89.50	2	143	1.40%
2022/08/15	5	91.00	0	0.00	90.80	5	136	3.66%
2022/08/12	2	90.80	9	91.16	91.20	-7	132	-5.28%
2022/08/11	4	90.50	4	91.53	90.30	0	125	0.00%
2022/08/10	4	89.65	3	90.80	89.30	1	105	0.95%
2022/08/09	26	85.75	0	0.00	85.20	26	76	34.19%
2022/07/12	0	0.00	2	77.50	77.60	-2	64	-3.09%
2022/07/07	0	0.00	9	75.83	77.50	-9	64	-14.03%
2022/07/06	1	76.50	0	0.00	75.00	1	63	1.57%
2022/07/04	1	76.70	0	0.00	76.70	1	62	1.60%
2022/04/26	0	0.00	4	80.25	80.10	-4	64	-6.23%
2022/04/22	0	0.00	4	83.85	83.20	-4	63	-6.27%
2022/04/07	5	80.92	0	0.00	81.30	5	65	7.64%
2022/04/06	5	81.00	0	0.00	81.20	5	65	7.69%
2022/03/31	0	0.00	8	80.80	80.80	-8	66	-11.97%
2022/03/30	0	0.00	4	80.50	80.80	-4	66	-5.98%
2022/03/28	1	79.50	1	79.20	79.10	0	66	0.00%
2022/03/25	0	0.00	4	80.35	80.00	-4	66	-6.00%
2022/03/10	13	78.03	0	0.00	78.30	13	74	17.37%
2022/03/08	10	75.01	0	0.00	75.30	10	73	13.55%
2022/03/03	0	0.00	4	78.95	78.60	-4	73	-5.42%
2022/03/02	0	0.00	4	78.60	78.60	-4	75	-5.29%
2022/03/01	0	0.00	8	77.81	78.90	-8	76	-10.47%
2022/02/25	9	78.72	8	78.35	78.60	1	76	1.31%
2022/02/24	0	0.00	8	78.80	78.00	-8	77	-10.35%
2022/01/11	19	82.46	1	81.50	81.40	18	98	18.25%
2022/01/10	9	83.00	0	0.00	83.00	9	97	9.23%
2022/01/06	20	84.18	0	0.00	83.90	20	97	20.46%
2021/12/30	0	0.00	8	87.05	87.50	-8	96	-8.32%
2021/12/29	3	84.93	0	0.00	85.50	3	94	3.16%
2021/12/17	13	85.00	0	0.00	85.00	13	96	13.44%
2021/12/01	1	85.40	0	0.00	85.40	1	91	1.09%
2021/11/30	1	85.40	0	0.00	85.30	1	91	1.10%
2021/11/29	1	84.50	0	0.00	84.50	1	90	1.10%
2021/11/26	0	0.00	4	84.50	84.40	-4	90	-4.44%
2021/11/24	1	87.50	0	0.00	87.50	1	87	1.14%
2021/11/22	0	0.00	1	87.10	88.50	-1	87	-1.14%
2021/11/18	18	86.72	0	0.00	86.80	18	87	20.51%
2021/11/17	12	87.38	0	0.00	87.10	12	88	13.56%
2021/11/16	5	87.86	4	88.00	88.30	1	90	1.10%
2021/11/15	3	86.10	0	0.00	87.10	3	92	3.26%
2021/10/28	3	85.00	0	0.00	85.00	3	111	2.69%
2021/09/29	5	79.70	0	0.00	79.50	5	144	3.46%
2021/09/17	0	0.00	1	80.40	81.20	-1	153	-0.65%
2021/08/19	0	0.00	7	74.80	75.00	-7	216	-3.23%
2021/08/16	0	0.00	201	78.13	77.80	-201	209	-95.93%	大賣/鉅額交易
2021/08/11	2	84.20	0	0.00	82.30	2	213	0.94%
2021/08/10	5	84.84	0	0.00	84.70	5	220	2.27%
2021/08/03	0	0.00	1	86.80	87.90	-1	277	-0.36%
2021/08/02	1	89.00	0	0.00	87.90	1	284	0.35%
2021/07/29	0	0.00	8	83.34	84.00	-8	301	-2.66%
2021/07/28	4	82.50	0	0.00	83.40	4	317	1.26%
2021/07/27	45	83.70	0	0.00	83.60	45	343	13.10%
2021/07/26	7	85.19	30	85.08	85.30	-23	350	-6.55%
2021/07/22	4	84.30	0	0.00	84.40	4	359	1.11%
2021/07/21	0	0.00	12	84.52	84.30	-12	365	-3.28%
2021/07/12	4	84.20	0	0.00	84.00	4	425	0.94%
2021/07/09	5	88.10	0	0.00	87.30	5	446	1.12%
2021/07/08	8	88.70	0	0.00	88.50	8	475	1.68%
2021/07/07	8	89.40	0	0.00	88.80	8	539	1.48%
2021/07/06	8	90.20	0	0.00	89.60	8	585	1.37%
2021/07/01	16	90.11	5	91.04	89.30	11	614	1.79%
2021/06/30	8	91.20	0	0.00	90.60	8	627	1.27%
2021/06/29	0	91.00	0	0.00	91.60	0	633	0.00%
2021/06/22	1	88.30	0	0.00	88.30	1	654	0.15%
2021/06/17	36	93.93	0	0.00	94.00	36	673	5.35%
2021/06/11	1	93.10	0	0.00	92.20	1	702	0.14%
2021/05/28	1	95.20	2	95.00	95.30	-1	728	-0.14%
2021/05/25	0	0.00	11	91.53	92.20	-11	734	-1.50%
2021/05/21	3	90.60	8	90.36	90.20	-5	736	-0.68%
2021/05/17	0	0.00	11	79.71	78.80	-11	734	-1.50%
2021/05/13	8	84.50	0	0.00	85.20	8	720	1.11%
2021/05/12	8	82.95	0	0.00	83.40	8	714	1.12%
2021/05/11	1	88.20	0	0.00	88.20	1	697	0.14%
2021/05/06	2	93.30	0	0.00	94.20	2	676	0.30%
2021/05/05	1	97.60	0	0.00	97.20	1	665	0.15%
2021/05/04	2	102.00	0	0.00	100.00	2	651	0.31%
2021/05/03	2	110.00	0	0.00	108.00	2	627	0.32%
2021/04/26	10	116.50	0	0.00	116.00	10	639	1.56%
2021/04/16	2	119.00	1	119.50	119.00	1	662	0.15%
2021/04/15	5	118.90	40	119.33	120.00	-35	654	-5.35%
2021/04/14	44	117.38	0	0.00	118.00	44	643	6.84%
2021/04/13	3	119.50	56	119.39	116.50	-53	628	-8.44%
2021/04/12	122	114.93	106	117.32	118.00	16	577	2.77%	大買/大賣/
2021/04/09	0	0.00	13	113.42	113.00	-13	545	-2.38%
2021/04/07	2	109.00	0	0.00	110.00	2	536	0.37%
2021/04/06	7	109.71	0	0.00	109.50	7	540	1.29%
2021/04/01	1	112.00	0	0.00	111.50	1	535	0.19%
2021/03/31	1	112.00	1	113.50	111.50	0	536	0.00%
2021/03/30	1	113.50	2	115.00	113.00	-1	532	-0.19%
2021/03/25	1	114.00	0	0.00	114.00	1	536	0.19%
2021/03/24	90	115.44	2.1	115.24	115.50	87.9	538	16.32%
2021/03/23	1	112.50	1	112.00	112.00	0	538	0.00%
2021/03/22	1	113.50	0	0.00	113.50	1	539	0.19%
2021/03/19	4	113.50	0	0.00	113.00	4	550	0.73%
2021/03/18	4	113.88	1	115.00	115.00	3	551	0.54%
2021/03/17	3	114.50	2	117.00	114.50	1	579	0.17%
2021/03/16	3	112.50	2	112.50	113.00	1	585	0.17%
2021/03/15	6	111.83	0	0.00	112.50	6	613	0.98%
2021/03/12	7	110.64	10	109.50	111.00	-3	620	-0.48%
2021/03/11	0	0.00	10	110.00	109.50	-10	632	-1.58%
2021/03/08	1	106.50	0	0.00	106.00	1	762	0.13%
2021/03/05	3	105.67	0	0.00	105.50	3	767	0.39%
2021/03/04	11	107.95	0	0.00	107.00	11	766	1.43%
2021/03/03	0	0.00	1	109.00	108.50	-1	767	-0.13%
2021/02/26	0	0.00	1	106.00	105.50	-1	798	-0.13%
2021/02/23	0	0.00	1	107.50	107.00	-1	846	-0.12%
2021/02/22	1	108.50	0	0.00	108.00	1	857	0.12%
2021/02/17	0	0.00	12	105.00	105.00	-12	947	-1.27%
2021/02/02	0	0.00	7	103.71	103.50	-7	1,164	-0.60%
2021/02/01	0	0.00	6	103.00	103.00	-6	1,182	-0.51%
2021/01/28	0	0.00	1	106.00	105.00	-1	1,198	-0.08%
2021/01/27	1	105.50	1	107.00	107.00	0	1,200	0.00%
2021/01/26	0	0.00	1	107.50	104.00	-1	1,204	-0.08%
2021/01/25	0	0.00	2	106.75	106.50	-2	1,211	-0.17%
2021/01/22	0	0.00	1	107.00	107.00	-1	1,211	-0.08%
2021/01/20	0	0.00	1	104.50	104.00	-1	1,222	-0.08%
2021/01/19	10	110.00	3	109.50	108.50	7	1,206	0.58%
2021/01/15	3	111.50	1	114.00	111.50	2	1,200	0.17%
2021/01/14	0	0.00	1	115.50	115.00	-1	1,192	-0.08%
2021/01/13	2	115.25	0	0.00	116.00	2	1,191	0.17%
2021/01/12	1	114.50	0	0.00	114.00	1	1,199	0.08%
2021/01/11	0	0.00	2	116.75	115.00	-2	1,215	-0.16%
2021/01/08	2	119.75	0	0.00	121.00	2	1,203	0.17%
2021/01/07	0	0.00	3	119.17	121.00	-3	1,199	-0.25%
2021/01/06	2	117.00	2	119.00	117.00	0	1,188	0.00%
2021/01/05	0	0.00	5	120.20	120.00	-5	1,180	-0.42%
2021/01/04	0	0.00	14	118.11	118.50	-14	1,175	-1.19%
2020/12/31	0	0.00	2	115.00	114.00	-2	1,167	-0.17%
2020/12/30	0	0.00	6	114.92	114.00	-6	1,177	-0.51%
2020/12/29	0	0.00	6	115.17	113.50	-6	1,184	-0.51%
2020/12/28	0	0.00	35	114.77	115.00	-35	1,180	-2.96%
2020/12/25	0	0.00	24.4	116.00	115.00	-24.4	1,176	-2.07%
2020/12/24	0	0.00	5	118.10	116.50	-5	1,174	-0.43%
2020/12/23	0	0.00	18	116.94	117.00	-18	1,179	-1.53%
2020/12/22	1	117.00	0	0.00	115.00	1	1,200	0.08%
2020/12/18	2	117.50	0	0.00	115.50	2	1,233	0.16%
2020/12/17	0	0.00	1	118.00	118.00	-1	1,241	-0.08%
2020/12/16	0	0.00	3	115.00	115.50	-3	1,237	-0.24%
2020/12/15	0	0.00	27	114.93	112.50	-27	1,238	-2.18%
2020/12/14	37	117.74	3	117.50	116.50	34	1,236	2.75%
2020/12/11	7	119.57	1	116.00	116.00	6	1,234	0.49%
2020/12/10	13	123.69	9	121.00	121.50	4	1,214	0.33%
2020/12/09	6	127.00	24	126.90	127.00	-18	1,198	-1.50%
2020/12/08	0	0.00	175	123.59	126.00	-175	1,177	-14.87%	大賣/鉅額交易
2020/12/07	11	123.36	14	123.96	125.00	-3	1,204	-0.25%
2020/12/04	4	124.00	1	123.00	122.50	3	1,224	0.25%
2020/12/03	4	128.50	6	126.00	126.00	-2	1,209	-0.17%
2020/12/02	27	126.20	36	130.18	131.50	-9	1,174	-0.77%
2020/12/01	1	121.50	0	0.00	122.50	1	1,126	0.09%
2020/11/30	2	122.50	0	0.00	122.50	2	1,154	0.17%
2020/11/25	6	122.50	20	124.50	122.00	-14	1,163	-1.20%
2020/11/24	0	0.00	2	122.00	125.50	-2	1,128	-0.18%
2020/11/23	5	124.00	2	125.75	123.50	3	1,119	0.27%
2020/11/20	15	125.00	3	124.33	123.50	12	1,109	1.08%
2020/11/19	1	123.00	0	0.00	122.00	1	1,104	0.09%
2020/11/18	1	122.50	0	0.00	122.00	1	1,107	0.09%
2020/11/17	3	122.83	16	121.97	122.50	-13	1,104	-1.18%
2020/11/16	3	119.83	3	122.67	123.00	0	1,121	0.00%
2020/11/13	41	117.56	1	120.00	120.00	40	1,122	3.56%
2020/11/12	15	113.50	0	0.00	116.00	15	1,024	1.46%
2020/11/11	1	116.00	13	113.27	113.00	-12	1,001	-1.20%
2020/11/10	8	110.69	0	0.00	111.00	8	960	0.83%
2020/11/09	3	108.50	2	108.50	110.50	1	966	0.10%
2020/11/06	3	107.33	74	106.41	106.00	-71	997	-7.12%
2020/11/05	10	105.50	1	106.50	105.50	9	994	0.91%
2020/11/04	1	103.50	0	0.00	104.00	1	1,011	0.10%
2020/11/03	0	0.00	5	103.50	103.50	-5	1,029	-0.49%
2020/11/02	10	100.20	0	0.00	100.50	10	1,055	0.95%
2020/10/29	1	101.00	0	0.00	104.00	1	1,102	0.09%
2020/10/22	1	104.00	0	0.00	104.50	1	1,154	0.09%
2020/10/20	1	108.00	0	0.00	108.00	1	1,187	0.08%
2020/10/19	0	0.00	1.1	108.12	108.50	-1.1	1,201	-0.09%
2020/10/15	2	101.75	0	0.00	104.00	2	1,236	0.16%
2020/10/13	1	101.50	0	0.00	102.50	1	1,281	0.08%
2020/10/07	3	105.00	0	0.00	103.50	3	1,491	0.20%
2020/10/06	0	0.00	10	104.90	107.50	-10	1,594	-0.63%
2020/10/05	1	102.00	10	102.25	102.00	-9	1,668	-0.54%
2020/09/30	3	104.00	5	103.00	104.00	-2	1,748	-0.11%
2020/09/29	0	0.00	10	103.00	102.00	-10	1,791	-0.56%
2020/09/25	11	105.18	0	0.00	101.50	11	1,896	0.58%
2020/09/24	2	108.75	0	0.00	107.50	2	1,901	0.11%
2020/09/21	21	109.50	1	112.00	109.00	20	1,947	1.03%
2020/09/18	3	114.83	0	0.00	114.00	3	1,949	0.15%
2020/09/17	2	115.25	0	0.00	115.00	2	1,975	0.10%
2020/09/15	1	117.00	0	0.00	114.50	1	1,985	0.05%
2020/09/11	1	113.00	0	0.00	113.00	1	1,995	0.05%
2020/09/10	0	0.00	2	114.50	115.00	-2	2,001	-0.10%
2020/09/09	2	110.75	5	110.50	110.00	-3	1,970	-0.15%
2020/09/08	10	107.00	0	0.00	107.00	10	1,948	0.51%
2020/09/07	5	108.30	0	0.00	107.00	5	1,971	0.25%
2020/09/04	2	111.75	11	111.05	113.00	-9	2,001	-0.45%
2020/09/03	15	112.90	1	115.00	113.00	14	2,011	0.70%
2020/09/02	1	115.50	1	119.00	119.00	0	2,004	0.00%
2020/08/31	10	114.00	0	0.00	112.50	10	2,021	0.49%
2020/08/26	4	115.63	0	0.00	116.00	4	2,088	0.19%
2020/08/25	7	116.36	0	0.00	116.50	7	2,103	0.33%
2020/08/24	1	113.50	1	113.50	113.00	0	2,110	0.00%
2020/08/21	1	110.50	1	112.00	113.00	0	2,189	0.00%
2020/08/20	12	107.17	18	110.83	108.00	-6	2,212	-0.27%
2020/08/19	11	116.91	0	0.00	115.00	11	2,216	0.50%
2020/08/18	0	0.00	1.1	121.07	121.50	-1.1	2,215	-0.05%
2020/08/17	0	0.00	1	125.50	124.50	-1	2,231	-0.04%
2020/08/14	4	123.88	5	122.50	124.00	-1	2,277	-0.04%
2020/08/12	4	127.00	3	127.50	125.50	1	2,288	0.04%
2020/08/11	3	130.50	4	132.63	131.00	-1	2,343	-0.04%
2020/08/06	6	131.92	1	133.00	134.00	5	2,483	0.20%
2020/08/05	10	135.70	10	135.15	135.50	0	2,495	0.00%
2020/08/04	3.2	133.84	7	132.14	134.00	-3.8	2,503	-0.15%
2020/08/03	2	131.50	1	133.00	131.50	1	2,498	0.04%
2020/07/31	0	0.00	2	130.00	130.00	-2	2,520	-0.08%
2020/07/30	7	130.71	0	0.00	131.00	7	2,596	0.27%
2020/07/28	5	129.70	8	131.69	128.00	-3	2,641	-0.11%
2020/07/27	2	134.50	0	0.00	134.50	2	2,667	0.07%
2020/07/24	5	137.90	7	137.00	136.00	-2	2,735	-0.07%
2020/07/23	6	141.17	52	141.61	139.50	-46	2,793	-1.65%
2020/07/22	1	141.50	13	142.46	141.50	-12	2,786	-0.43%
2020/07/21	4	137.50	55	137.97	137.00	-51	2,766	-1.84%
2020/07/20	7	134.93	47	136.51	139.00	-40	2,814	-1.42%
2020/07/17	9	139.89	57.2	138.50	138.00	-48.2	2,837	-1.70%
2020/07/16	8	143.13	103	141.32	144.50	-95	2,833	-3.35%	大賣/
2020/07/15	40	149.64	90	145.83	141.00	-50	2,819	-1.77%
2020/07/14	54	144.91	52	143.75	143.50	2	2,777	0.07%
2020/07/13	109	144.59	60	147.49	150.00	49	2,712	1.81%	大買/
2020/07/10	75	143.79	33	142.27	136.50	42	2,645	1.59%
2020/07/09	69	141.75	47	140.02	139.50	22	2,594	0.85%
2020/07/08	10	137.10	19	137.24	137.00	-9	2,517	-0.36%
2020/07/07	84	138.42	34	136.56	139.50	50	2,486	2.01%
2020/07/06	5	130.00	6	131.58	133.00	-1	2,415	-0.04%
2020/07/03	18	130.64	18	132.33	130.50	0	2,409	0.00%
2020/07/02	17	130.38	0	0.00	130.50	17	2,406	0.71%
2020/07/01	2	125.00	1	125.50	126.00	1	2,356	0.04%
2020/06/30	1	121.00	0	0.00	121.00	1	2,352	0.04%
2020/06/29	40	123.75	0	0.00	122.50	40	2,364	1.69%
2020/06/22	3	122.50	0	0.00	123.00	3	2,403	0.12%
2020/06/19	8	121.94	0	0.00	121.00	8	2,456	0.33%
2020/06/18	30	124.32	0	0.00	124.50	30	2,469	1.21%
2020/06/17	0	0.00	5	123.50	123.50	-5	2,477	-0.20%
2020/06/16	5	123.00	6	121.92	121.50	-1	2,536	-0.04%
2020/06/12	5	119.00	0	0.00	121.50	5	2,599	0.19%
2020/06/11	6	124.33	10	122.75	122.50	-4	2,610	-0.15%
2020/06/10	5	128.50	80	129.31	129.50	-75	2,615	-2.87%
2020/06/09	5	128.00	0	0.00	128.00	5	2,691	0.19%
2020/06/08	8	131.88	8	132.25	130.50	0	2,756	0.00%
2020/06/05	8	135.31	1	136.00	133.00	7	2,927	0.24%
2020/06/04	14	133.61	14	133.25	135.00	0	2,988	0.00%
2020/06/03	7	129.86	3	130.00	130.00	4	3,024	0.13%
2020/06/02	13	133.27	20	131.58	130.00	-7	3,097	-0.23%
2020/06/01	7	133.64	0	0.00	134.00	7	3,103	0.23%
2020/05/29	6	131.83	11	130.50	132.00	-5	3,091	-0.16%
2020/05/28	131	131.12	22	130.20	129.50	109	3,083	3.54%	大買/鉅額交易
2020/05/27	7	129.00	12	127.75	127.00	-5	3,008	-0.17%
2020/05/26	33	127.65	10	128.95	126.50	23	3,001	0.77%
2020/05/25	2	128.00	46	126.48	128.00	-44	2,975	-1.48%
2020/05/22	11	123.41	10	122.50	121.50	1	2,936	0.03%
2020/05/21	0	0.00	40	122.90	123.00	-40	2,938	-1.36%
2020/05/20	0	0.00	10	120.30	118.50	-10	2,900	-0.34%
2020/05/19	0	0.00	13	119.54	119.50	-13	2,931	-0.44%
2020/05/18	15	123.13	23	122.04	118.00	-8	2,980	-0.27%
2020/05/15	36	115.44	34	121.66	124.00	2	2,908	0.07%
2020/05/14	1	119.00	73	120.33	120.00	-72	2,833	-2.54%
2020/05/13	2	120.75	11	120.32	120.50	-9	2,862	-0.31%
2020/05/12	2	122.00	64.1	119.78	119.00	-62.1	2,903	-2.14%
2020/05/11	6	118.00	14	118.18	119.00	-8	2,916	-0.27%
2020/05/08	21	119.71	39	118.96	118.50	-18	2,971	-0.61%
2020/05/07	8	118.25	12	118.42	120.00	-4	2,977	-0.13%
2020/05/06	6	117.50	18	118.33	117.00	-12	3,015	-0.40%
2020/05/05	250	113.62	9	114.00	113.50	241	3,012	8.00%	大買/鉅額交易
2020/05/04	0	0.00	10	112.85	112.00	-10	3,024	-0.33%
2020/04/30	17	112.38	6	112.92	112.50	11	3,008	0.37%
2020/04/29	22	108.91	5	108.60	110.00	17	2,984	0.57%
2020/04/28	3	106.17	13	105.08	105.00	-10	3,000	-0.33%
2020/04/27	1	102.00	0	0.00	101.50	1	2,934	0.03%
2020/04/24	55	100.09	2	101.00	100.00	53	2,981	1.78%
2020/04/23	7	102.43	1	105.00	100.50	6	2,995	0.20%
2020/04/22	1	97.60	29.6	99.62	101.50	-28.6	2,982	-0.96%
2020/04/21	10	98.12	4	97.65	96.60	6	3,122	0.19%
2020/04/20	6	99.88	2	100.50	99.50	4	3,194	0.13%
2020/04/17	16	100.16	14	101.86	99.50	2	3,267	0.06%
2020/04/16	30	99.95	0	0.00	99.50	30	3,245	0.92%
2020/04/15	4	99.70	2	101.75	102.50	2	3,231	0.06%
2020/04/14	2	98.10	2	99.00	98.00	0	3,209	0.00%
2020/04/10	0	0.00	2	93.00	93.40	-2	3,220	-0.06%
2020/04/09	1	94.30	2	92.55	92.50	-1	3,223	-0.03%
2020/04/07	29	90.21	28	90.04	90.50	1	3,232	0.03%
2020/04/06	1	87.00	1	88.40	88.50	0	3,226	0.00%
2020/04/01	1	85.00	101	85.34	86.00	-100	3,217	-3.11%	大賣/
2020/03/31	20	87.15	10	84.87	85.00	10	3,210	0.31%
2020/03/30	6	80.05	4	79.00	84.50	2	3,195	0.06%
2020/03/27	1	86.10	4	82.38	81.80	-3	3,180	-0.09%
2020/03/26	42	83.17	11	84.14	83.30	31	3,148	0.98%
2020/03/25	12	82.41	5	81.80	81.60	7	3,114	0.22%
2020/03/24	6	77.80	16	77.47	78.50	-10	3,056	-0.33%
2020/03/23	85	71.41	1	70.20	71.50	84	3,028	2.77%
2020/03/20	39	74.64	5	75.80	74.50	34	3,012	1.13%
2020/03/19	11	74.87	1	75.00	72.10	10	2,944	0.34%
2020/03/18	10	82.65	0.3	80.10	80.10	9.7	2,914	0.33%
2020/03/17	8	89.08	2	91.20	87.00	6	2,890	0.21%
2020/03/16	22	100.93	10	95.00	92.70	12	2,916	0.41%
2020/03/13	12	100.30	0	0.00	103.00	12	2,880	0.42%
2020/03/12	1	107.00	15.5	106.71	108.00	-14.5	2,804	-0.52%
2020/03/11	7	118.93	7	120.00	113.50	0	2,714	0.00%
2020/03/10	12	114.13	12.2	113.52	117.00	-0.2	2,537	-0.01%
2020/03/09	4	113.75	8	114.19	110.50	-4	2,465	-0.16%
2020/03/06	1	115.50	37	115.68	113.00	-36	2,410	-1.49%
2020/03/05	32	112.34	7	110.14	114.00	25	2,335	1.07%
2020/03/03	1	108.50	5	110.40	108.50	-4	2,377	-0.17%
2020/03/02	0	0.00	3	107.50	107.00	-3	2,444	-0.12%
2020/02/27	1	111.50	0	0.00	106.00	1	2,439	0.04%
2020/02/25	5	111.40	1	111.50	111.00	4	2,400	0.17%
2020/02/24	4	110.38	4	110.00	111.50	0	2,394	0.00%
2020/02/20	5	116.50	0	0.00	115.00	5	2,361	0.21%
2020/02/19	3	119.50	3	118.67	118.00	0	2,326	0.00%
2020/02/18	0	0.00	1	117.50	117.50	-1	2,266	-0.04%
2020/02/17	10	118.20	5	116.00	116.00	5	2,303	0.22%
2020/02/14	8	116.44	6	115.58	117.50	2	2,275	0.09%
2020/02/13	3	115.33	1	117.00	114.00	2	2,266	0.09%
2020/02/12	0	0.00	1	112.00	113.00	-1	2,307	-0.04%
2020/02/11	0	0.00	5	111.11	113.50	-5	2,367	-0.21%
2020/02/10	2	107.75	0	0.00	106.50	2	2,301	0.09%
2020/02/07	5	110.50	1	111.50	107.50	4	2,357	0.17%
2020/02/06	2	108.00	9	107.56	112.00	-7	2,302	-0.30%
2020/02/05	2	101.50	10	102.35	102.00	-8	2,250	-0.36%
2020/02/04	5	104.20	1	104.00	104.00	4	2,226	0.18%
2020/02/03	7	102.29	6	100.37	102.50	1	2,215	0.05%
2020/01/31	73	104.42	11	106.14	105.00	62	2,191	2.83%
2020/01/30	1	114.00	7	116.00	114.00	-6	2,118	-0.28%
2020/01/20	3	125.83	17.4	126.79	126.50	-14.4	2,129	-0.68%
2020/01/17	1	126.50	10	126.20	127.00	-9	2,095	-0.43%
2020/01/16	4	124.25	7	125.43	126.00	-3	2,084	-0.14%
2020/01/15	15	123.90	54	122.94	123.00	-39	2,076	-1.88%
2020/01/14	37	116.14	49.3	116.29	118.00	-12.3	1,955	-0.63%
2020/01/13	18	109.03	13	109.62	107.50	5	1,872	0.27%
2020/01/10	0	0.00	1	108.50	104.50	-1	1,854	-0.05%
2020/01/09	3	106.50	0	0.00	106.00	3	1,849	0.16%
2020/01/08	1	105.50	2	106.00	103.00	-1	1,850	-0.05%
2020/01/07	12	105.83	1	106.50	106.00	11	1,887	0.58%
2020/01/03	2	104.50	9	105.50	103.00	-7	1,868	-0.37%
2020/01/02	0	0.00	52	104.29	104.50	-52	1,858	-2.80%
2019/12/31	50	105.20	0	0.00	101.50	50	1,856	2.69%
2019/12/30	15	103.50	6	104.00	104.00	9	1,890	0.48%
2019/12/27	7	103.14	7	101.50	101.50	0	1,870	0.00%
2019/12/26	0	0.00	1	102.00	103.00	-1	1,866	-0.05%
2019/12/25	20	99.95	1	100.00	100.00	19	1,860	1.02%
2019/12/24	0	0.00	13	99.90	99.70	-13	1,859	-0.70%
2019/12/23	0	0.00	21	101.40	100.00	-21	1,850	-1.14%
2019/12/20	0	0.00	190	101.87	101.50	-190	1,847	-10.29%	大賣/鉅額交易
2019/12/19	0	0.00	10	102.00	101.00	-10	1,844	-0.54%
2019/12/18	0	0.00	19	102.00	102.00	-19	1,843	-1.03%
2019/12/17	0	0.00	5	102.50	102.50	-5	1,839	-0.27%
2019/12/16	5	101.50	0	0.00	101.50	5	1,839	0.27%
2019/12/13	24	103.71	0	0.00	101.50	24	1,835	1.31%
2019/12/12	1	104.00	0	0.00	103.00	1	1,824	0.05%
2019/12/11	1	107.50	1	108.00	103.50	0	1,813	0.00%
2019/12/10	1	106.00	0	0.00	104.50	1	1,750	0.06%
2019/12/09	5	104.00	4	104.75	103.00	1	1,752	0.06%
2019/12/04	0	0.00	8	103.50	102.00	-8	1,788	-0.45%
2019/12/03	0	0.00	25	104.00	104.00	-25	1,785	-1.40%
2019/12/02	32	100.44	33	101.47	101.50	-1	1,770	-0.06%
2019/11/29	5	104.49	3	102.33	100.50	2	1,759	0.11%
2019/11/28	0	0.00	10	106.25	107.00	-10	1,704	-0.59%
2019/11/27	13	105.04	9	105.78	105.00	4	1,679	0.24%
2019/11/26	0	0.00	2	100.50	99.80	-2	1,608	-0.12%
2019/11/25	0	0.00	1	100.00	98.80	-1	1,630	-0.06%
2019/11/22	22	99.70	5	100.50	99.10	17	1,634	1.04%
2019/11/21	1	99.00	0	0.00	100.50	1	1,629	0.06%
2019/11/20	55	99.86	2	100.00	100.00	53	1,628	3.25%
2019/11/18	8	100.50	0	0.00	100.50	8	1,664	0.48%
2019/11/15	100	99.90	16	99.01	100.00	84	1,684	4.99%
2019/11/14	14	100.41	42	102.68	99.50	-28	1,682	-1.66%
2019/11/13	5	107.20	2	109.00	105.00	3	1,616	0.19%
2019/11/12	25	107.60	0.3	108.00	108.50	24.7	1,593	1.55%
2019/11/11	41	110.20	23	113.96	108.00	18	1,552	1.16%
2019/11/08	28	109.70	58.1	108.21	112.00	-30.1	1,433	-2.10%
2019/11/07	4	103.50	4	104.00	104.00	0	1,319	0.00%
2019/11/06	32	107.02	8	106.31	103.00	24	1,302	1.84%
2019/11/05	2	103.00	0	0.00	104.00	2	1,206	0.17%
2019/11/04	59	104.18	4	104.38	104.50	55	1,193	4.61%
2019/11/01	0	0.00	7	102.43	103.50	-7	1,161	-0.60%
2019/10/31	1	100.00	27	101.85	100.50	-26	1,149	-2.26%
2019/10/30	21	101.50	0	0.00	101.50	21	1,136	1.85%
2019/10/29	55	99.39	5	100.00	99.20	50	1,124	4.45%
2019/10/28	115	100.13	20	100.50	100.00	95	1,097	8.66%	大買/
2019/10/25	16	103.13	25	102.30	101.50	-9	1,073	-0.84%
2019/10/24	28	105.07	30	106.50	106.00	-2	1,049	-0.19%
2019/10/23	36	105.81	21	106.00	105.00	15	1,034	1.45%
2019/10/22	40	103.50	81	103.02	105.00	-41	984	-4.16%
2019/10/21	17	99.27	5	99.24	100.50	12	925	1.30%
2019/10/18	24	100.85	24	103.71	101.00	0	905	0.00%
2019/10/17	1	100.50	0	0.00	101.00	1	836	0.12%
2019/10/16	17	101.45	31	102.10	100.00	-14	813	-1.72%
2019/10/15	44	100.63	75	101.07	101.50	-31	783	-3.95%
2019/10/14	63	96.19	4	95.40	95.40	59	718	8.21%
2019/10/09	4	94.30	43	93.72	93.90	-39	697	-5.59%
2019/10/08	34	93.98	22	93.51	93.90	12	689	1.74%
2019/10/07	6	93.52	11	93.21	93.50	-5	688	-0.73%
2019/10/04	13	91.45	42	95.00	93.80	-29	667	-4.35%
2019/10/03	0	0.00	4	86.30	87.00	-4	611	-0.65%
2019/10/02	0	0.00	3	85.07	85.80	-3	609	-0.49%
2019/10/01	0	0.00	1	84.50	83.10	-1	606	-0.16%
2019/09/19	0	0.00	4	87.55	87.60	-4	613	-0.65%
2019/09/18	3	86.73	0	0.00	86.50	3	609	0.49%
2019/09/16	2	87.25	0	0.00	86.40	2	601	0.33%
2019/09/12	0	0.00	1	87.80	88.00	-1	597	-0.17%
2019/09/11	5	85.60	31	85.62	87.00	-26	592	-4.39%
2019/09/10	34	87.27	12	87.11	85.50	22	571	3.85%
2019/09/09	202	92.27	5.2	91.65	91.50	196.8	540	36.39%	大買/鉅額交易
2019/09/06	26	91.53	0	0.00	89.90	26	505	5.15%
2019/09/05	8	91.64	0	0.00	91.30	8	500	1.60%
2019/09/04	0	0.00	33	91.94	91.60	-33	500	-6.59%
2019/09/02	4	93.05	1	93.30	93.30	3	504	0.60%
2019/08/30	3	92.67	6	92.83	93.10	-3	524	-0.57%
2019/08/29	19	93.17	1	93.40	92.00	18	518	3.47%
2019/08/28	3	92.87	12.5	93.88	92.80	-9.5	503	-1.88%
2019/08/27	6	90.97	2	91.05	90.50	4	467	0.86%
2019/08/26	5	90.00	0	0.00	89.70	5	459	1.09%
2019/08/23	2	92.50	0	0.00	92.00	2	453	0.44%
2019/08/22	4	91.95	1	91.70	92.40	3	444	0.67%
2019/08/21	0	0.00	7	92.10	91.60	-7	431	-1.62%
2019/08/20	13	88.98	16	89.45	90.40	-3	392	-0.76%
2019/08/19	0	0.00	7	86.94	85.80	-7	361	-1.94%
2019/08/16	0	0.00	7	81.66	81.60	-7	346	-2.02%
2019/08/15	2	81.80	0	0.00	80.90	2	361	0.55%
2019/08/14	5	85.20	0	0.00	84.10	5	378	1.32%
2019/08/12	57	84.57	20	83.82	85.10	37	396	9.32%
2019/08/08	5	81.60	0	0.00	81.40	5	396	1.26%
2019/08/07	3	82.67	2	83.30	82.70	1	397	0.25%
2019/08/06	3	81.13	0	0.00	82.30	3	407	0.74%
2019/08/05	2	82.20	0	0.00	82.20	2	409	0.49%
2019/08/02	4	83.35	0	0.00	82.20	4	416	0.96%
2019/08/01	2	84.50	71	84.43	84.10	-69	417	-16.53%
2019/07/31	2	85.10	2	85.55	84.80	0	414	0.00%
2019/07/30	6	85.23	2	87.30	85.00	4	414	0.97%
2019/07/29	4	87.28	1	88.30	86.90	3	410	0.73%
2019/07/26	2	88.45	0	0.00	87.80	2	422	0.47%
2019/07/25	4	88.58	1	88.70	89.50	3	423	0.71%
2019/07/24	2	90.00	0	0.00	89.80	2	417	0.48%
2019/07/23	0	0.00	1	91.20	91.20	-1	425	-0.24%
2019/07/22	2	92.55	3	90.23	92.00	-1	437	-0.23%
2019/07/19	0	0.00	5	89.82	89.70	-5	439	-1.14%
2019/07/18	1	89.80	0	0.00	89.20	1	447	0.22%
2019/07/17	2	91.60	0	0.00	90.70	2	468	0.43%
2019/07/16	2	92.25	0	0.00	92.00	2	475	0.42%
2019/07/15	3	92.27	0	0.00	92.50	3	479	0.63%
2019/07/11	1	95.60	6	95.62	95.70	-5	502	-1.00%
2019/07/10	0	0.00	18	94.64	94.50	-18	503	-3.57%
2019/07/09	0	0.00	31	94.48	93.80	-31	509	-6.08%
2019/07/08	1	96.70	9	96.73	96.30	-8	512	-1.56%
2019/07/04	3	96.90	0	0.00	96.70	3	554	0.54%
2019/07/03	2	97.30	0	0.00	97.50	2	592	0.34%
2019/07/02	75	98.39	0	0.00	98.00	75	619	12.11%
2019/07/01	12	95.03	0	0.00	95.20	12	630	1.90%
2019/06/27	2	93.00	0	0.00	92.60	2	636	0.31%
2019/06/26	0	0.00	4	91.95	92.00	-4	641	-0.62%
2019/06/25	2	92.15	0	0.00	91.40	2	645	0.31%
2019/06/24	37	92.11	0	0.00	91.80	37	657	5.63%
2019/06/21	2	93.00	2	93.05	92.70	0	663	0.00%
2019/06/20	2	93.20	2	93.00	93.30	0	679	0.00%
2019/06/19	0	0.00	4	92.33	92.20	-4	700	-0.57%
2019/06/18	5	91.64	0	0.00	91.10	5	719	0.69%
2019/06/17	5	91.76	0	0.00	91.60	5	752	0.66%
2019/06/14	6	90.95	0	0.00	91.10	6	788	0.76%
2019/06/13	5	89.94	0	0.00	90.30	5	855	0.58%
2019/06/12	4	90.85	30	90.91	90.20	-26	910	-2.86%
2019/06/11	39	92.28	0	0.00	90.90	39	915	4.26%
2019/06/10	11	90.85	22	90.24	90.00	-11	941	-1.17%
2019/06/06	36	89.96	13	89.38	89.10	23	998	2.30%
2019/06/05	0	0.00	4	86.20	86.60	-4	978	-0.41%
2019/06/04	6	85.13	0	0.00	84.20	6	981	0.61%
2019/06/03	8	85.08	0	0.00	84.80	8	996	0.80%
2019/05/31	3	85.83	0	0.00	85.80	3	1,002	0.30%
2019/05/30	1	85.00	1	84.30	84.50	0	1,007	0.00%
2019/05/29	3	83.43	0	0.00	82.90	3	1,022	0.29%
2019/05/28	1	83.20	0	0.00	83.80	1	1,034	0.10%
2019/05/27	3	83.07	0	0.00	82.90	3	1,051	0.29%
2019/05/24	3	84.50	0	0.00	83.00	3	1,064	0.28%
2019/05/22	2	85.40	7	85.79	83.70	-5	1,095	-0.46%
2019/05/21	6	79.55	28	83.47	84.60	-22	1,143	-1.92%
2019/05/20	1	82.20	50	81.54	81.50	-49	1,123	-4.36%
2019/05/17	1	84.50	85	85.57	82.80	-84	1,129	-7.44%
2019/05/16	5	90.62	0	0.00	88.10	5	1,128	0.44%
2019/05/15	6	91.48	9	91.82	91.60	-3	1,135	-0.26%
2019/05/14	3	87.53	18	88.82	89.80	-15	1,156	-1.30%
2019/05/13	7	90.81	0	0.00	89.00	7	1,169	0.60%
2019/05/10	5	92.12	15	93.65	91.80	-10	1,233	-0.81%
2019/05/09	10	93.25	1	94.30	91.70	9	1,234	0.73%
2019/05/08	10	93.56	1	93.10	93.70	9	1,258	0.72%
2019/05/07	14	95.06	7	95.84	94.20	7	1,288	0.54%
2019/05/06	24	95.38	0	0.00	95.00	24	1,289	1.86%
2019/05/03	1	96.50	5	97.98	97.90	-4	1,287	-0.31%
2019/05/02	3	94.43	8	95.68	96.70	-5	1,277	-0.39%
2019/04/30	15	92.69	20	93.84	94.20	-5	1,274	-0.39%
2019/04/29	20	94.61	0	0.00	93.20	20	1,272	1.57%
2019/04/26	14	95.69	14	96.17	96.70	0	1,260	0.00%
2019/04/25	0	0.00	4	96.73	95.70	-4	1,249	-0.32%
2019/04/24	0	0.00	17	97.12	96.60	-17	1,253	-1.36%
2019/04/23	29	98.73	3	98.97	96.60	26	1,255	2.07%
2019/04/22	7	101.29	3	101.00	102.00	4	1,245	0.32%
2019/04/19	1	100.50	16	99.76	99.60	-15	1,267	-1.18%
2019/04/18	5	99.48	5	100.14	98.70	0	1,297	0.00%
2019/04/17	12	102.92	0	0.00	100.50	12	1,297	0.92%
2019/04/16	0	0.00	1	104.00	104.50	-1	1,300	-0.08%
2019/04/15	8	103.38	21	103.45	103.50	-13	1,307	-0.99%
2019/04/12	1	104.00	33	103.68	104.00	-32	1,311	-2.44%
2019/04/11	2	105.75	1	108.00	104.50	1	1,316	0.08%
2019/04/10	1	108.50	5	108.60	107.50	-4	1,322	-0.30%
2019/04/09	1	109.00	15	109.23	107.00	-14	1,310	-1.07%
2019/04/08	12	104.88	2	105.75	106.50	10	1,295	0.77%
2019/04/03	3	103.33	0	0.00	102.50	3	1,289	0.23%
2019/04/02	0	0.00	5	100.80	102.00	-5	1,301	-0.38%
2019/04/01	0	0.00	4	101.38	100.00	-4	1,351	-0.30%
2019/03/29	2	99.70	9	99.73	99.30	-7	1,359	-0.51%
2019/03/28	3	99.17	2	99.45	99.10	1	1,371	0.07%
2019/03/27	5	101.90	5	101.90	100.00	0	1,398	0.00%
2019/03/26	2	99.85	11	100.36	100.00	-9	1,464	-0.61%
2019/03/25	8	99.34	3	100.10	99.00	5	1,509	0.33%
2019/03/22	5	104.20	22	101.82	102.00	-17	1,508	-1.13%
2019/03/21	7	105.36	2	104.25	105.50	5	1,536	0.33%
2019/03/20	3	104.00	7	104.07	103.00	-4	1,574	-0.25%
2019/03/19	7	102.07	0	103.00	103.50	7	1,593	0.44%
2019/03/18	5	102.60	22	102.61	102.00	-17	1,576	-1.08%
2019/03/15	1	97.00	15	96.61	97.10	-14	1,535	-0.91%
2019/03/14	12	93.46	2	93.50	93.90	10	1,483	0.67%
2019/03/13	5	95.46	0	0.00	93.50	5	1,481	0.34%
2019/03/12	16	94.22	6	95.83	94.00	10	1,449	0.69%
2019/03/11	13	91.49	4	92.05	92.30	9	1,390	0.65%
2019/03/08	10	90.38	0	0.00	91.30	10	1,393	0.72%
2019/03/07	33	92.16	0	0.00	91.60	33	1,399	2.36%
2019/03/06	25	91.62	0	0.00	92.00	25	1,392	1.79%
2019/03/05	18	91.08	0	0.00	91.70	18	1,393	1.29%
2019/03/04	31	91.06	0	0.00	90.60	31	1,388	2.23%
2019/02/27	14	90.20	0	0.00	90.90	14	1,374	1.02%
2019/02/25	5	91.80	1	93.30	91.60	4	1,357	0.29%
2019/02/22	6	94.13	0	0.00	92.10	6	1,351	0.44%
2019/02/21	2	93.45	2	92.60	92.10	0	1,335	0.00%
2019/02/20	18	93.22	16	94.48	92.60	2	1,325	0.15%
2019/02/19	1	90.10	1	89.80	89.80	0	1,260	0.00%
2019/02/18	1	92.20	0	0.00	89.90	1	1,259	0.08%
2019/02/15	0	0.00	1	91.30	90.50	-1	1,241	-0.08%
2019/02/14	5	90.30	0	0.00	90.30	5	1,228	0.41%
2019/02/13	0	0.00	2	92.75	90.60	-2	1,229	-0.16%
2019/02/12	7	91.33	0.5	92.50	92.50	6.5	1,202	0.54%
2019/02/11	3	90.53	23	90.90	91.60	-20	1,180	-1.69%
2019/01/30	0	0.00	2	84.85	85.00	-2	1,112	-0.18%
2019/01/28	16	84.46	5	83.96	85.00	11	1,078	1.02%
2019/01/24	1	80.40	0	0.00	80.70	1	1,043	0.10%
2019/01/22	6	81.27	4	82.30	81.40	2	1,040	0.19%
2019/01/21	1	81.60	0	0.00	81.00	1	1,035	0.10%
2019/01/17	1	80.80	0	0.00	80.60	1	1,036	0.10%
2019/01/16	5	82.62	0	0.00	81.70	5	1,032	0.48%
2019/01/15	1	80.40	10	80.63	80.40	-9	1,024	-0.88%
2019/01/14	0	0.00	23	80.87	80.00	-23	1,012	-2.27%
2019/01/11	10	82.45	42	83.45	82.10	-32	999	-3.20%
2019/01/10	0	0.00	5	86.30	85.10	-5	969	-0.52%
2019/01/09	1	84.80	0	0.00	83.30	1	935	0.11%
2019/01/08	3	84.40	1	84.30	84.80	2	924	0.22%
2019/01/07	5	81.64	4	82.80	83.40	1	903	0.11%
2019/01/04	13	78.63	0	0.00	79.80	13	889	1.46%
2019/01/03	9	81.19	0	0.00	80.80	9	883	1.02%
2019/01/02	10	82.55	20	86.28	83.00	-10	875	-1.14%
2018/12/27	11	81.88	7	84.00	81.10	4	837	0.48%
2018/12/26	13	82.50	0	0.00	82.70	13	811	1.60%
2018/12/25	19	84.22	0	0.00	84.00	19	784	2.42%
2018/12/24	5	86.22	29	86.70	88.90	-24	745	-3.22%
2018/12/22	2	83.00	0	0.00	82.00	2	685	0.29%
2018/12/21	2	81.95	14	80.00	82.00	-12	669	-1.79%
2018/12/19	21	81.27	9	84.21	82.00	12	619	1.94%
2018/12/18	1	83.40	16	83.61	82.60	-15	541	-2.77%
2018/12/17	8	80.15	1	81.00	80.80	7	488	1.43%
2018/12/14	10	81.93	23	83.52	81.20	-13	473	-2.74%
2018/12/13	6	79.72	43	80.10	80.90	-37	424	-8.72%
2018/12/12	1	74.20	7	77.64	79.00	-6	361	-1.66%
2018/12/11	1	72.40	0	0.00	71.90	1	308	0.32%
2018/12/10	2	71.45	0	0.00	73.50	2	288	0.69%
2018/12/07	1	68.50	0	0.00	68.70	1	262	0.38%
2018/12/06	1	67.60	0	0.00	66.50	1	258	0.39%
2018/12/05	2	70.00	0	0.00	69.60	2	251	0.80%
2018/12/04	1	71.30	0	0.00	70.00	1	254	0.39%
2018/11/30	5	70.60	0	0.00	70.50	5	243	2.05%
2018/11/28	0	0.00	1	74.00	73.90	-1	222	-0.45%
2018/11/27	2	70.35	0	0.00	71.50	2	215	0.93%
2018/11/26	2	69.40	0	0.00	69.00	2	210	0.95%
2018/11/23	2	69.10	8	69.10	68.80	-6	208	-2.88%
2018/11/22	1	69.50	11	69.18	69.20	-10	203	-4.90%
2018/11/21	4	67.33	11	67.71	67.80	-7	194	-3.60%
2018/11/20	10	66.35	17	66.25	67.30	-7	186	-3.76%
2018/11/19	9	62.48	8	61.50	64.20	1	176	0.57%
2018/11/16	8	60.89	16	60.94	61.00	-8	175	-4.57%
2018/11/15	12	60.18	8	59.79	60.60	4	173	2.31%
2018/11/14	1	57.60	0	0.00	57.50	1	169	0.59%
2018/11/13	7	57.04	0	0.00	57.50	7	171	4.09%
2018/11/12	35	54.73	11	56.85	57.70	24	174	13.75%
2018/11/09	8	56.80	3	55.90	57.00	5	170	2.94%
2018/11/08	8	57.40	0	0.00	57.00	8	171	4.66%
2018/11/07	8	57.10	7	56.96	57.00	1	175	0.57%
2018/11/06	16	59.45	2	57.80	57.10	14	187	7.48%
2018/11/05	0	0.00	2	61.55	61.00	-2	198	-1.01%
2018/11/02	0	0.00	1	62.10	61.60	-1	198	-0.50%
2018/11/01	3	61.40	8	61.90	62.10	-5	198	-2.52%
2018/10/23	0	0.00	1	57.30	58.00	-1	190	-0.53%
2018/10/22	0	0.00	7	57.67	57.90	-7	190	-3.68%
2018/10/19	0	0.00	3	57.57	57.70	-3	190	-1.57%
2018/10/15	0	0.00	1	55.20	56.00	-1	195	-0.51%
2018/10/12	11	50.63	0	0.00	51.40	11	198	5.53%
2018/10/09	9	57.56	0	0.00	56.50	9	194	4.63%
2018/10/08	4	59.10	0	0.00	59.50	4	192	2.08%
2018/10/05	4	59.10	0	0.00	59.70	4	194	2.06%
2018/10/04	8	61.65	0	0.00	61.60	8	191	4.18%
2018/10/03	8	63.01	0	0.00	62.10	8	193	4.14%
2018/10/02	8	63.30	0	0.00	62.60	8	194	4.10%
2018/09/19	0	0.00	2	65.80	67.30	-2	221	-0.90%
2018/09/18	2	63.20	0	0.00	63.20	2	223	0.89%
2018/09/14	2	64.00	0	0.00	63.40	2	225	0.89%
2018/09/13	0	0.00	35	61.20	61.20	-35	227	-15.38%
2018/09/10	22	61.62	0	0.00	59.00	22	236	9.32%
2018/09/07	1	63.80	0	0.00	64.00	1	233	0.43%
2018/09/05	0	0.00	3	68.10	68.00	-3	246	-1.22%
2018/08/30	1	70.00	0	0.00	69.90	1	305	0.33%
2018/08/20	6	66.40	0	0.00	66.90	6	324	1.85%
2018/08/17	0	0.00	1	68.80	66.80	-1	323	-0.31%
2018/08/16	1	66.70	0	0.00	67.50	1	320	0.31%
2018/08/14	0	0.00	5	69.96	71.40	-5	319	-1.57%
2018/08/13	5	74.26	0	0.00	70.00	5	320	1.56%
2018/08/10	2	77.20	15	79.21	76.90	-13	308	-4.21%
2018/08/07	0	0.00	1	82.50	82.50	-1	311	-0.32%
2018/08/01	4	83.38	0	0.00	83.50	4	320	1.25%
2018/07/20	0	0.00	1	87.80	85.90	-1	391	-0.26%
2018/07/18	1	85.60	0	0.00	86.50	1	391	0.26%
2018/07/03	5	90.72	0	0.00	89.40	5	372	1.34%
2018/06/29	1	93.30	1	92.40	92.10	0	370	0.00%
2018/06/27	0	0.00	8	94.14	91.90	-8	360	-2.22%
2018/06/22	0	0.00	0	89.00	88.40	0	360	-0.01%
2018/06/20	5	89.34	0	0.00	89.10	5	364	1.37%
2018/06/19	3	91.63	0	0.00	90.80	3	359	0.84%
2018/06/14	3	93.30	0	0.00	93.00	3	353	0.85%
2018/06/13	11	96.21	0	0.00	95.60	11	348	3.15%
2018/06/12	5	97.30	4	96.90	98.30	1	341	0.29%
2018/06/08	5	95.20	11	94.39	95.40	-6	325	-1.85%
2018/06/07	50	91.38	0	0.00	91.50	50	305	16.39%
2018/06/06	3	93.00	1	91.50	91.50	2	303	0.66%
2018/06/05	0	0.00	2	93.50	91.40	-2	303	-0.66%
2018/06/01	1	90.50	6	88.32	90.20	-5	294	-1.70%
2018/05/31	26	86.40	0	0.00	85.70	26	287	9.04%
2018/05/30	0	0.00	7	87.01	87.00	-7	286	-2.44%
2018/05/29	1	90.00	0	0.00	88.10	1	286	0.35%
2018/05/23	46	87.43	0	0.00	86.90	46	292	15.70%
2018/05/22	7	87.90	0	0.00	87.60	7	296	2.36%
2018/05/18	42	83.87	0	0.00	83.80	42	293	14.29%
2018/05/17	30	83.90	0	0.00	83.90	30	300	9.97%
2018/05/16	33	85.58	0	0.00	84.00	33	303	10.86%
2018/05/15	78	85.69	14	86.40	84.90	64	309	20.70%
2018/05/14	81	83.95	0	0.00	84.50	81	320	25.28%
2018/05/11	280	83.73	0.1	84.00	83.80	279.9	332	84.26%	大買/鉅額交易
2018/05/10	0	0.00	2	83.80	84.20	-2	360	-0.56%
2018/05/09	4	82.90	0	0.00	82.10	4	378	1.06%
2018/05/08	2	83.70	0	0.00	83.00	2	387	0.52%
2018/05/07	18	84.08	0	0.00	84.30	18	394	4.57%
2018/05/04	164	81.30	14	78.54	84.30	150	389	38.49%	大買/鉅額交易
2018/05/02	3	76.33	0	0.00	78.30	3	421	0.71%
2018/04/30	11	75.32	0	0.00	75.80	11	428	2.57%
2018/04/26	60	72.80	0	0.00	73.10	60	426	14.07%
2018/04/25	10	81.40	0	0.00	80.80	10	403	2.48%
2018/04/24	0	0.00	6	85.63	83.10	-6	405	-1.48%
2018/04/20	0	0.00	2	88.50	88.50	-2	422	-0.47%
2018/04/19	0	0.00	1	90.40	89.10	-1	430	-0.23%
2018/04/09	0	0.00	10	92.45	91.50	-10	611	-1.64%
2018/03/27	0	0.00	2	90.30	92.20	-2	646	-0.31%
2018/03/26	0	0.00	15	89.20	89.20	-15	656	-2.29%
2018/03/23	46	90.26	11	90.15	90.10	35	667	5.24%
2018/03/21	0	0.00	1	95.60	95.80	-1	695	-0.14%
2018/03/19	0	0.00	1	96.00	95.60	-1	720	-0.14%
2018/03/16	0	0.00	1	95.60	95.60	-1	722	-0.14%
2018/03/15	0	0.00	1	97.10	97.00	-1	725	-0.14%
2018/03/14	1	95.10	2	94.65	96.20	-1	731	-0.14%
2018/03/13	8	92.41	6	92.20	93.70	2	747	0.27%
2018/03/07	1	91.80	0	0.00	92.00	1	783	0.13%
2018/02/27	0.1	94.90	0	0.00	94.00	0.1	820	0.01%
2018/02/23	5	95.04	0	0.00	94.80	5	829	0.60%
2018/02/12	0	0.00	1	88.50	88.50	-1	853	-0.12%
2018/02/09	0	0.00	22	85.50	88.00	-22	881	-2.50%
2018/02/07	14	91.91	0	0.00	90.70	14	895	1.56%
2018/02/06	2	93.30	23	87.11	87.10	-21	904	-2.32%
2018/02/05	2	93.50	11	95.21	94.30	-9	899	-1.00%
2018/02/02	6	94.55	29	92.80	93.80	-23	912	-2.52%
2018/02/01	3	97.97	0	0.00	97.00	3	902	0.33%
2018/01/30	1	102.50	0	0.00	101.00	1	968	0.10%
2018/01/26	3	101.33	1	103.00	102.50	2	976	0.20%
2018/01/25	27	104.89	2	103.50	101.00	25	972	2.57%
2018/01/22	2	109.50	0	0.00	110.50	2	973	0.21%
2018/01/18	4	112.00	0	0.00	111.50	4	1,057	0.38%
2018/01/16	5	109.50	5	111.00	109.50	0	1,077	0.00%
2018/01/12	7	113.79	4	116.25	114.00	3	1,128	0.27%
2018/01/11	5	114.00	0	0.00	112.00	5	1,135	0.44%
2018/01/10	6	114.00	0	0.00	113.00	6	1,160	0.52%
2018/01/09	12	115.67	0	0.00	115.00	12	1,162	1.03%
2018/01/08	7	122.86	0	0.00	121.50	7	1,145	0.61%
2018/01/04	0	0.00	56	125.33	127.00	-56	1,112	-5.03%