森鉅 (8942)-凱基-台南券商分點個股進出

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

森鉅

(8942)

可現股當沖

股價
72.0
漲跌
▲0.2
漲幅
+0.28%
成交量
118張
產業
上櫃其他類股
176人加入追蹤

立即追蹤
本地時間:13:35(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

森鉅 (8942)籌碼相關－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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
2024/04/16	3	71.80	0	0.00	71.80	3	327	0.92%
2024/04/12	1	72.50	0	0.00	72.50	1	318	0.31%
2024/04/10	1	73.00	0	0.00	72.80	1	316	0.32%
2024/04/09	0	0.00	1	73.40	73.10	-1	314	-0.32%
2024/04/08	1	72.50	0	0.00	73.10	1	312	0.32%
2024/04/03	2	73.25	0	0.00	72.80	2	313	0.64%
2024/04/01	2.2	73.70	0	0.00	73.70	2.2	304	0.72%
2024/03/26	6	74.07	0	0.00	73.70	6	302	1.98%
2024/03/25	4	74.05	0	0.00	74.00	4	300	1.33%
2024/03/21	3	74.47	0	0.00	74.50	3	290	1.03%
2024/03/18	0	0.00	1	74.50	74.70	-1	293	-0.34%
2024/03/14	6	74.90	0	0.00	74.60	6	297	2.02%
2024/03/13	0	0.00	1	75.10	75.10	-1	303	-0.33%
2024/03/12	2	75.10	10	74.95	75.00	-8	299	-2.67%
2024/03/11	1	74.10	1	74.20	74.50	0	296	0.00%
2024/03/08	3	74.57	106	74.76	74.00	-103	298	-34.45%	大賣/鉅額交易
2024/03/07	7	73.20	26	73.08	73.20	-19	283	-6.70%
2024/03/06	0	0.00	80	72.91	73.00	-80	281	-28.45%
2024/03/05	6	72.60	202	72.23	72.60	-196	278	-70.26%	大賣/鉅額交易
2024/02/27	10	72.10	0	0.00	71.90	10	274	3.64%
2024/02/26	5	72.60	0	0.00	72.50	5	269	1.86%
2024/02/23	1	72.90	0	0.00	72.70	1	267	0.37%
2024/02/22	7	73.00	107	73.01	73.00	-100	269	-37.17%	大賣/
2024/02/20	5	72.80	0	0.00	72.90	5	269	1.85%
2024/02/19	5	72.90	0	0.00	73.10	5	270	1.85%
2024/02/15	0	0.00	6	72.00	71.70	-6	280	-2.14%
2024/02/05	0.1	72.70	0	0.00	72.30	0.1	287	0.03%
2024/02/02	0	0.00	1	72.30	72.30	-1	295	-0.34%
2024/01/30	0	0.00	1	72.50	72.30	-1	331	-0.30%
2024/01/25	1	72.60	20	72.79	72.70	-19	335	-5.66%
2024/01/17	11	71.63	0	0.00	71.60	11	345	3.18%
2024/01/16	10	72.80	0	0.00	72.80	10	340	2.94%
2024/01/15	1	72.50	0	0.00	72.90	1	338	0.30%
2024/01/10	0	0.00	1	72.40	72.20	-1	341	-0.29%
2024/01/09	0	0.00	5	72.22	72.40	-5	342	-1.46%
2024/01/04	0	0.00	40	72.03	72.00	-40	345	-11.59%
2024/01/03	0	0.00	160	72.01	71.90	-160	366	-43.65%	大賣/鉅額交易
2024/01/02	0	0.00	6	72.20	72.30	-6	365	-1.64%
2023/12/27	1	72.10	0	0.00	72.00	1	388	0.26%
2023/12/25	1.1	72.30	0	0.00	72.10	1.1	407	0.26%
2023/12/22	3	72.57	2	72.80	72.20	1	408	0.24%
2023/12/21	1	72.80	0	0.00	73.10	1	403	0.25%
2023/12/15	0	0.00	1	73.10	73.40	-1	407	-0.25%
2023/12/14	7	72.67	0	0.00	72.60	7	408	1.71%
2023/12/13	14	72.96	0	0.00	72.80	14	407	3.44%
2023/12/12	3	74.80	0	0.00	74.90	3	408	0.73%
2023/12/11	2	74.40	0	0.00	74.60	2	409	0.49%
2023/12/08	4	74.43	5	74.50	74.50	-1	407	-0.25%
2023/12/06	2	74.70	0	0.00	75.50	2	404	0.49%
2023/12/05	2	74.75	0	0.00	74.90	2	405	0.49%
2023/11/30	2	75.10	0	0.00	75.30	2	404	0.49%
2023/11/15	0	0.00	11	75.01	75.30	-11	436	-2.52%
2023/11/14	0	0.00	10.2	75.72	75.40	-10.2	432	-2.36%
2023/11/13	1	75.90	3	75.80	75.80	-2	430	-0.47%
2023/11/10	1	74.90	2	74.60	74.90	-1	423	-0.24%
2023/11/09	2	75.00	0	0.00	74.40	2	427	0.47%
2023/11/08	0	0.00	82.2	73.63	74.60	-82.2	437	-18.77%
2023/11/03	0	0.00	3	71.37	71.50	-3	473	-0.63%
2023/11/02	0	0.00	20	71.61	71.70	-20	510	-3.92%
2023/11/01	10	71.10	1	71.00	71.10	9	521	1.72%
2023/10/31	20.5	71.00	0	0.00	71.00	20.5	534	3.83%
2023/10/30	10	71.40	0	0.00	71.40	10	533	1.88%
2023/10/26	20	71.60	0	0.00	71.60	20	536	3.73%
2023/10/25	11	71.99	5	71.80	72.00	6	537	1.12%
2023/10/24	10	72.10	0	0.00	72.10	10	540	1.85%
2023/10/23	1.5	72.03	0	0.00	71.90	1.5	549	0.27%
2023/10/17	10	72.60	70	72.57	72.60	-60	546	-10.97%
2023/10/16	2	72.10	5	72.00	72.20	-3	545	-0.55%
2023/10/11	67	72.32	10	71.75	71.30	57	546	10.42%
2023/10/06	10	73.50	41	73.40	73.50	-31	525	-5.90%
2023/10/05	0	0.00	10	73.60	73.80	-10	527	-1.90%
2023/10/04	47	73.01	4	73.15	73.20	43	532	8.08%
2023/10/02	20	75.40	0	0.00	75.40	20	509	3.92%
2023/09/28	1	75.40	59	74.79	75.80	-58	504	-11.50%
2023/09/26	10	73.90	0	0.00	73.90	10	494	2.02%
2023/09/22	11	73.87	0	0.00	73.90	11	497	2.21%
2023/09/21	20	73.70	0	0.00	73.70	20	503	3.97%
2023/09/20	21	74.15	0	0.00	74.30	21	513	4.09%
2023/09/19	0	0.00	0.4	75.00	74.30	-0.4	524	-0.07%
2023/09/15	0	0.00	0.5	74.65	75.00	-0.5	539	-0.09%
2023/09/13	0	0.00	20	73.28	73.10	-20	546	-3.66%
2023/09/12	9.5	73.28	0	0.00	73.10	9.5	554	1.71%
2023/09/11	21	72.70	0	0.00	72.70	21	555	3.78%
2023/09/08	1	73.30	0	0.00	73.20	1	548	0.18%
2023/09/07	2	73.60	0	0.00	73.60	2	546	0.37%
2023/09/04	0	0.00	1	75.30	75.10	-1	556	-0.18%
2023/09/01	1.1	74.53	1	74.80	75.30	0.1	554	0.02%
2023/08/31	1	73.90	0	0.00	74.90	1	547	0.18%
2023/08/30	0	0.00	2.5	73.68	73.80	-2.5	541	-0.46%
2023/08/28	0.1	73.10	0	0.00	72.60	0.1	540	0.01%
2023/08/25	0	0.00	29.1	73.54	73.00	-29.1	538	-5.40%
2023/08/24	27	72.76	3	72.60	72.60	24	532	4.51%
2023/08/22	2	74.00	1	74.00	74.00	1	516	0.19%
2023/08/21	2	74.90	2.4	75.30	75.00	-0.4	510	-0.08%
2023/08/15	0	0.00	8	76.44	75.70	-8	494	-1.62%
2023/08/14	1	74.50	1	74.50	73.50	0	482	0.00%
2023/08/11	9	76.46	8	76.00	75.90	1	471	0.21%
2023/08/10	2	78.40	12.1	78.48	78.20	-10.1	451	-2.24%
2023/08/09	8.9	77.53	6.7	78.02	77.50	2.2	433	0.51%
2023/08/08	19	76.41	23.2	76.46	76.00	-4.2	406	-1.03%
2023/08/07	0	0.00	20	73.02	73.50	-20	370	-5.40%
2023/08/04	0	0.00	12.2	72.56	72.50	-12.2	362	-3.35%
2023/08/01	1	70.60	0	0.00	70.80	1	364	0.27%
2023/07/31	22	70.91	0	0.00	70.80	22	363	6.05%
2023/07/28	2	71.60	0	0.00	71.80	2	360	0.55%
2023/07/27	8	71.59	10	71.90	71.50	-2	356	-0.56%
2023/07/26	4	70.45	91	69.94	70.50	-87	349	-24.91%
2023/07/25	0.1	68.70	0	0.00	69.00	0.1	338	0.03%
2023/07/24	0	0.00	5	68.60	68.50	-5	337	-1.48%
2023/07/20	10	68.80	0	0.00	68.80	10	336	2.97%
2023/07/19	10	68.20	0	0.00	68.20	10	334	2.99%
2023/07/18	10	68.80	0	0.00	68.80	10	333	2.99%
2023/07/14	3	69.70	13	70.02	69.70	-10	330	-3.02%
2023/07/12	2	70.00	50	70.24	70.00	-48	327	-14.66%
2023/07/10	2	68.80	0	0.00	68.70	2	318	0.63%
2023/07/07	11	68.55	0	0.00	68.60	11	316	3.47%
2023/07/06	11	68.32	0	0.00	68.30	11	318	3.45%
2023/07/05	10	68.70	0	0.00	68.70	10	319	3.13%
2023/07/04	7	69.40	0	0.00	69.20	7	317	2.20%
2023/06/30	3	68.90	0	0.00	69.50	3	311	0.96%
2023/06/29	6.1	69.32	2	68.80	68.70	4.1	308	1.33%
2023/06/28	0.2	67.70	30	68.13	69.90	-29.9	299	-9.96%
2023/06/27	2	67.20	1	67.10	67.20	1	283	0.35%
2023/06/26	1	74.80	1	74.60	74.00	0	268	0.00%
2023/06/20	0	0.00	100	75.04	75.00	-100	245	-40.71%
2023/06/19	1	75.10	200.2	75.01	75.00	-199.2	236	-84.22%	大賣/鉅額交易
2023/06/16	0	0.00	2	73.80	73.90	-2	221	-0.90%
2023/06/14	3	72.70	1	73.00	73.00	2	209	0.96%
2023/06/09	0	0.00	63.5	72.51	72.60	-63.5	197	-32.14%
2023/06/08	1	70.80	0	0.00	71.00	1	182	0.55%
2023/06/07	1	70.80	0	0.00	70.80	1	179	0.56%
2023/06/02	13	70.08	0	0.00	70.10	13	178	7.26%
2023/06/01	0	0.00	0.1	71.00	70.20	-0.1	184	-0.05%
2023/05/31	21	69.70	0	0.00	69.70	21	187	11.21%
2023/05/30	10	69.90	0	0.00	69.90	10	186	5.37%
2023/05/29	0	0.00	4	70.40	70.30	-4	188	-2.13%
2023/05/26	10	70.10	0	0.00	70.10	10	191	5.23%
2023/05/25	10	70.30	0	0.00	70.30	10	192	5.20%
2023/05/24	0	0.00	1	70.60	70.40	-1	194	-0.51%
2023/05/23	0	0.00	14	70.44	70.70	-14	194	-7.19%
2023/05/22	2.1	69.74	0	0.00	70.10	2.1	192	1.09%
2023/05/19	10	69.50	0	0.00	69.50	10	191	5.22%
2023/05/18	0	0.00	8	69.89	69.80	-8	193	-4.14%
2023/05/17	0	0.00	24	70.16	69.90	-24	192	-12.49%
2023/05/16	10	69.70	0	0.00	69.70	10	187	5.34%
2023/05/15	10	69.50	0.1	70.14	69.50	9.9	184	5.36%
2023/05/12	2	69.10	10	69.00	69.80	-8	187	-4.27%
2023/05/10	0	0.00	1	70.40	70.50	-1	183	-0.55%
2023/05/09	0	0.00	4	70.20	69.70	-4	179	-2.23%
2023/05/08	12	69.50	161	69.51	69.50	-149	175	-84.80%	大賣/鉅額交易
2023/05/04	0	0.00	41	67.70	67.50	-41	171	-23.93%
2023/04/27	10	66.20	3	66.30	66.20	7	172	4.05%
2023/04/26	10	66.10	2	66.00	66.10	8	172	4.65%
2023/04/25	17	65.91	1	66.00	66.00	16	172	9.29%
2023/04/24	10	66.60	0	0.00	66.60	10	171	5.83%
2023/04/20	11	66.78	0	0.00	66.80	11	169	6.48%
2023/04/18	11	68.00	0	0.00	68.00	11	168	6.54%
2023/04/17	1	68.30	0	0.00	68.20	1	166	0.60%
2023/04/14	10	68.00	0	0.00	68.00	10	165	6.05%
2023/04/13	15	68.26	0	0.00	68.30	15	163	9.18%
2023/04/10	2	68.20	43	67.89	67.80	-41	160	-25.51%
2023/04/07	2	66.60	5	66.60	66.80	-3	155	-1.93%
2023/04/06	13	66.38	0	0.00	66.40	13	154	8.43%
2023/03/29	10	66.40	0	0.00	66.40	10	153	6.52%
2023/03/28	1	66.40	0	0.00	66.50	1	153	0.65%
2023/03/24	2	66.60	2	66.30	66.50	0	155	0.00%
2023/03/22	1	66.30	0	0.00	66.30	1	154	0.65%
2023/03/20	0	0.00	4	66.20	66.20	-4	155	-2.58%
2023/03/16	1	66.30	0	0.00	66.50	1	156	0.64%
2023/03/15	1	66.60	0	0.00	66.60	1	157	0.64%
2023/03/14	10	66.30	2	66.10	66.30	8	159	5.02%
2023/03/13	10	66.90	0	0.00	66.90	10	162	6.16%
2023/03/09	1	67.80	0	0.00	67.80	1	163	0.61%
2023/03/08	2.1	67.60	40	67.58	67.70	-38	167	-22.62%
2023/03/07	6	68.10	46	68.10	68.10	-40	166	-23.99%
2023/03/06	7	68.20	127	68.30	68.20	-120	164	-73.03%	大賣/鉅額交易
2023/03/03	0	0.00	160	67.54	68.00	-160	158	-100.81%	大賣/鉅額交易
2023/03/02	1	66.40	0	0.00	66.70	1	153	0.65%
2023/03/01	2	67.25	1	67.10	67.00	1	152	0.65%
2023/02/24	2	66.20	2	68.00	68.00	0	149	0.00%
2023/02/23	0	0.00	50	66.00	66.00	-50	145	-34.29%
2023/02/22	0	0.00	70	65.54	65.60	-70	144	-48.56%
2023/02/21	0	0.00	10	65.80	65.80	-10	143	-6.98%
2023/02/20	0	0.00	31	65.50	65.40	-31	145	-21.32%
2023/02/17	0	0.00	10	64.90	64.90	-10	145	-6.87%
2023/02/16	0.1	64.60	56	64.74	64.90	-56	148	-37.70%
2023/02/14	0	0.00	30	64.00	64.00	-30	149	-20.03%
2023/02/09	0	0.00	4	63.10	63.10	-4	149	-2.67%
2023/02/08	0	0.00	6	63.00	63.00	-6	150	-3.98%
2023/02/07	10	62.80	0	0.00	62.80	10	151	6.60%
2023/02/06	4	63.10	85	62.96	62.90	-81	150	-53.89%
2023/02/03	0	0.00	85	62.44	62.70	-85	148	-57.26%
2023/02/02	10	61.90	40	61.55	61.90	-30	142	-21.13%
2023/02/01	0	0.00	25	61.50	61.60	-25	139	-17.87%
2023/01/31	0	0.00	80	61.18	61.50	-80	140	-57.02%
2023/01/30	5	61.00	55	60.62	61.00	-50	138	-36.05%
2023/01/17	0	0.00	2	60.10	60.30	-2	137	-1.45%
2023/01/16	0	0.00	3	60.10	60.00	-3	138	-2.17%
2023/01/13	1	60.10	0	0.00	59.90	1	139	0.72%
2023/01/12	10	60.30	70	60.40	60.30	-60	141	-42.40%
2023/01/09	12	60.47	0	0.00	60.50	12	145	8.23%
2023/01/06	10	60.20	0	0.00	60.20	10	148	6.75%
2023/01/05	11	59.99	0	0.00	60.00	11	148	7.40%
2023/01/04	1	59.40	0	0.00	59.90	1	149	0.67%
2022/12/29	70	59.58	0	0.00	59.80	70	151	46.15%
2022/12/28	10	59.80	0	0.00	59.80	10	149	6.67%
2022/12/27	10	60.10	0	0.00	60.10	10	150	6.65%
2022/12/26	10	60.10	0	0.00	60.10	10	151	6.61%
2022/12/23	10	60.20	0	0.00	60.20	10	153	6.53%
2022/12/22	11	60.27	1	60.00	60.30	10	158	6.31%
2022/12/21	10	60.60	0	0.00	60.00	10	163	6.12%
2022/12/20	20	59.90	1	59.90	59.90	19	164	11.58%
2022/12/19	10	60.00	0	0.00	60.00	10	165	6.04%
2022/12/16	10	60.40	0	0.00	60.40	10	168	5.94%
2022/12/15	10.1	60.50	1	60.50	60.50	9.1	170	5.31%
2022/12/14	13	60.06	0	0.00	60.10	13	171	7.59%
2022/12/13	25	59.64	0	0.00	59.80	25	173	14.45%
2022/12/09	10	59.80	0	0.00	59.80	10	172	5.79%
2022/12/08	10	60.00	0	0.00	60.00	10	170	5.87%
2022/12/07	11	60.08	0.2	63.00	60.10	10.8	168	6.41%
2022/12/06	21.1	60.71	0	0.00	60.70	21.1	166	12.67%
2022/12/05	20.2	61.90	0	0.00	61.90	20.2	162	12.42%
2022/12/02	1	62.10	0	0.00	62.20	1	157	0.63%
2022/12/01	0	0.00	230	61.55	61.80	-230	156	-146.72%	大賣/鉅額交易
2022/11/30	7	63.30	50	63.36	63.40	-43	154	-27.85%
2022/11/29	3	62.90	12	63.18	63.40	-9	149	-6.02%
2022/11/28	1	62.80	0	0.00	62.70	1	148	0.67%
2022/11/25	10	62.20	0	0.00	62.20	10	149	6.70%
2022/11/23	10	62.50	5	62.50	62.50	5	147	3.39%
2022/11/22	20	62.24	22	61.97	62.40	-2	146	-1.36%
2022/11/21	10	62.30	0	0.00	62.30	10	146	6.82%
2022/11/18	20	61.90	10	61.70	61.90	10	146	6.84%
2022/11/17	10	62.00	30	61.89	62.00	-20	145	-13.73%
2022/11/16	10	61.80	0	0.00	61.80	10	143	6.98%
2022/11/15	0	0.00	10	62.00	62.20	-10	139	-7.17%
2022/11/14	0	0.00	65	61.96	62.20	-65	137	-47.43%
2022/11/11	11	61.05	0	0.00	61.00	11	132	8.28%
2022/11/10	10	60.50	10	60.25	60.50	0	131	0.00%
2022/11/09	21	59.69	0	0.00	59.70	21	131	15.95%
2022/11/08	10	58.00	0	0.00	58.00	10	136	7.35%
2022/11/07	10	57.50	0	0.00	57.50	10	137	7.25%
2022/11/04	30.1	56.76	10	56.54	56.90	20.1	145	13.81%
2022/11/03	10	57.10	0	0.00	57.10	10	143	6.99%
2022/11/01	10	57.30	0	0.00	57.30	10	140	7.11%
2022/10/28	10	56.80	0	0.00	56.80	10	143	6.98%
2022/10/27	10	57.00	3	56.10	56.80	7	143	4.86%
2022/10/20	21	57.10	7	57.10	57.10	14	150	9.29%
2022/10/19	10	58.20	0	0.00	58.20	10	147	6.76%
2022/10/17	11	57.05	0	0.00	57.10	11	144	7.62%
2022/10/14	20	58.14	0	0.00	58.00	20	143	13.98%
2022/10/13	10	57.20	0	0.00	57.20	10	141	7.07%
2022/10/12	11	59.36	2	59.00	59.40	9	140	6.41%
2022/10/11	16	59.25	0	0.00	59.40	16	139	11.45%
2022/10/07	16	60.06	0	0.00	60.20	16	138	11.59%
2022/10/06	1	60.30	0	0.00	60.30	1	137	0.73%
2022/10/05	6	60.93	2	60.80	60.30	4	137	2.91%
2022/10/04	15	59.90	0	0.00	59.90	15	136	10.97%
2022/10/03	22	59.67	0	0.00	59.70	22	136	16.14%
2022/09/30	20	60.10	0	0.00	60.10	20	135	14.78%
2022/09/29	201	60.01	1	59.80	60.60	200	134	148.70%	大買/鉅額交易
2022/09/28	23	59.94	0	0.00	59.80	23	130	17.58%
2022/09/27	11	61.67	0	0.00	61.70	11	129	8.52%
2022/09/26	16	61.85	0	0.00	61.80	16	128	12.44%
2022/09/23	20	62.70	2	62.90	62.70	18	129	13.89%
2022/09/22	26	63.12	0.1	63.40	63.40	25.9	128	20.08%
2022/09/21	10	63.40	0	0.00	63.40	10	124	8.02%
2022/09/20	20	64.30	2.2	63.56	64.50	17.9	124	14.37%
2022/09/19	14	63.87	0	0.00	63.90	14	123	11.35%
2022/09/16	3	64.00	0	0.00	64.50	3	122	2.45%
2022/09/13	1	64.60	0	0.00	64.60	1	126	0.79%
2022/09/12	10.1	65.00	1	64.80	65.00	9.1	129	6.98%
2022/09/08	10	64.80	0	0.00	64.80	10	131	7.63%
2022/09/07	10	63.90	0	0.00	63.90	10	131	7.59%
2022/09/06	41.1	64.03	0	0.00	64.20	41.1	133	30.70%
2022/09/05	18	64.61	0	0.00	64.70	18	132	13.62%
2022/09/02	10	64.70	2	65.00	64.70	8	132	6.06%
2022/09/01	2	64.60	2	64.60	64.60	0	131	0.00%
2022/08/31	0.1	65.80	0	0.00	65.20	0.1	131	0.04%
2022/08/30	10	65.70	0	0.00	65.70	10	133	7.50%
2022/08/29	37	65.34	1	65.00	65.70	36	136	26.46%
2022/08/25	0	0.00	3	66.00	65.80	-3	142	-2.11%
2022/08/24	0	0.00	1	66.00	65.70	-1	143	-0.70%
2022/08/23	0	0.00	2	65.45	65.60	-2	146	-1.36%
2022/08/22	0	0.00	1	65.80	65.70	-1	147	-0.68%
2022/08/18	0	0.00	1	66.20	66.10	-1	151	-0.66%
2022/08/17	20	66.40	0	0.00	66.40	20	159	12.56%
2022/08/16	30	66.90	0	0.00	66.90	30	158	18.91%
2022/08/15	0	0.00	103	67.17	66.90	-103	158	-65.15%	大賣/鉅額交易
2022/08/12	30	66.10	0	0.00	66.10	30	150	19.98%
2022/08/11	0	0.00	105	65.54	66.20	-105	147	-70.99%	大賣/鉅額交易
2022/08/08	10	65.40	0	0.00	65.40	10	146	6.81%
2022/08/05	10	65.60	0	0.00	65.60	10	147	6.78%
2022/08/04	42	65.05	0	0.00	65.50	42	148	28.31%
2022/08/03	20	66.00	2	66.00	66.00	18	145	12.39%
2022/08/02	20	66.00	0	0.00	66.00	20	147	13.54%
2022/08/01	0	0.00	35	66.07	66.40	-35	146	-23.97%
2022/07/29	0	0.00	20	65.93	66.00	-20	145	-13.79%
2022/07/27	11	65.50	10	65.25	65.40	1	143	0.70%
2022/07/26	10	64.40	0	0.00	64.40	10	139	7.17%
2022/07/22	20	64.00	0	0.00	64.00	20	141	14.09%
2022/07/20	0	0.00	5	64.60	64.10	-5	144	-3.45%
2022/07/19	0	0.00	10	63.85	64.10	-10	145	-6.85%
2022/07/18	0	0.00	1	63.00	62.70	-1	144	-0.69%
2022/07/15	10	62.30	0	0.00	62.30	10	145	6.88%
2022/07/13	10	62.00	0	0.00	62.00	10	146	6.82%
2022/07/12	10	61.80	0	0.00	61.80	10	147	6.78%
2022/07/11	10	62.80	0	0.00	62.80	10	146	6.83%
2022/07/08	10	62.40	40	62.10	62.40	-30	148	-20.23%
2022/07/07	10	62.10	10	62.00	62.10	0	149	0.00%
2022/07/06	20	61.75	0	0.00	61.90	20	153	13.04%
2022/07/05	50	62.42	0	0.00	62.30	50	155	32.19%
2022/07/04	25	61.48	0	0.00	61.60	25	153	16.32%
2022/07/01	20	61.80	0	0.00	61.80	20	154	12.91%
2022/06/30	20	63.23	0	0.00	63.80	20	152	13.11%
2022/06/28	10	63.90	0	0.00	63.90	10	150	6.63%
2022/06/24	0	0.00	4	64.00	63.80	-4	150	-2.65%
2022/06/23	20	63.60	6	63.35	63.60	14	150	9.30%
2022/06/22	20	63.90	2	64.40	63.90	18	152	11.84%
2022/06/21	0	0.00	20	64.15	64.30	-20	150	-13.26%
2022/06/20	25	63.84	0	0.00	63.80	25	151	16.45%
2022/06/17	10	65.00	0	0.00	65.00	10	148	6.71%
2022/06/16	20	65.30	0	0.00	65.40	20	149	13.40%
2022/06/15	35	65.00	0	0.00	65.00	35	151	23.13%
2022/06/14	13	65.64	0	0.00	65.70	13	150	8.66%
2022/06/13	10	66.20	1	66.10	66.20	9	150	5.98%
2022/06/10	10	66.30	0	0.00	66.30	10	152	6.56%
2022/06/08	0	0.00	12	67.03	66.70	-12	152	-7.87%
2022/06/06	0	0.00	10	67.40	66.90	-10	153	-6.51%
2022/06/02	21	65.70	0	0.00	65.70	21	153	13.70%
2022/05/31	0	0.00	2	67.20	67.20	-2	157	-1.27%
2022/05/26	1	64.80	0	0.00	64.90	1	162	0.61%
2022/05/25	12	67.03	110	67.14	67.00	-98	167	-58.43%	大賣/
2022/05/24	0	0.00	4	67.50	67.40	-4	174	-2.29%
2022/05/23	0	0.00	1	67.50	67.50	-1	174	-0.57%
2022/05/20	0	0.00	1	67.30	67.30	-1	179	-0.56%
2022/05/19	10	67.10	0	0.00	67.10	10	187	5.33%
2022/05/18	10	67.20	0	0.00	67.20	10	189	5.27%
2022/05/17	0	0.00	11	67.31	67.20	-11	190	-5.79%
2022/05/16	0	0.00	12	67.23	67.10	-12	188	-6.36%
2022/05/13	0	0.00	21	66.03	66.30	-21	187	-11.22%
2022/05/12	11	65.61	0	0.00	65.60	11	188	5.83%
2022/05/10	13	65.77	0	0.00	65.70	13	190	6.83%
2022/05/09	10	65.80	0	0.00	65.80	10	194	5.14%
2022/05/06	10	66.40	0	0.00	66.40	10	201	4.97%
2022/05/04	10	66.00	0	0.00	66.00	10	202	4.93%
2022/05/03	10	65.90	0	0.00	65.90	10	204	4.89%
2022/04/29	23	65.91	0	0.00	65.90	23	205	11.17%
2022/04/28	20	66.10	0	0.00	66.10	20	208	9.59%
2022/04/27	25	66.00	0	0.00	66.00	25	208	11.97%
2022/04/26	1	66.40	0	0.00	66.50	1	206	0.48%
2022/04/21	1	67.40	0	0.00	67.30	1	211	0.47%
2022/04/20	0	0.00	9	67.70	67.60	-9	213	-4.22%
2022/04/18	0	0.00	5	66.60	66.50	-5	214	-2.33%
2022/04/14	12	66.33	0	0.00	66.40	12	217	5.52%
2022/04/13	8	66.55	0	0.00	66.30	8	216	3.70%
2022/04/12	3	66.30	0	0.00	66.20	3	219	1.37%
2022/04/11	5	66.80	1	66.80	66.80	4	218	1.83%
2022/04/08	19	67.35	0	0.00	67.50	19	216	8.78%
2022/04/07	0	0.00	15	67.80	67.00	-15	220	-6.79%
2022/04/06	0	0.00	2	67.80	67.50	-2	218	-0.92%
2022/04/01	0	0.00	1	67.80	67.80	-1	218	-0.46%
2022/03/30	10	67.50	0	0.00	67.50	10	220	4.53%
2022/03/25	10	67.60	0	0.00	67.60	10	221	4.52%
2022/03/24	1	67.90	0	0.00	67.70	1	218	0.46%
2022/03/21	2	67.70	0	0.00	67.70	2	219	0.91%
2022/03/18	2	67.55	2	67.50	68.20	0	219	0.00%
2022/03/17	10	67.50	1	67.00	67.50	9	222	4.04%
2022/03/16	20	66.90	0	0.00	66.90	20	225	8.86%
2022/03/15	31	66.99	0	0.00	67.00	31	225	13.74%
2022/03/14	1	67.10	0	0.00	67.20	1	226	0.44%
2022/03/11	20	67.60	3	67.60	67.60	17	227	7.47%
2022/03/10	0.2	68.00	101	67.69	67.90	-100.8	232	-43.45%	大賣/
2022/03/08	27	66.86	2	66.80	66.80	25	235	10.60%
2022/03/07	52	67.62	6	68.00	67.50	46	232	19.78%
2022/03/04	12	68.90	0	0.00	68.90	12	229	5.23%
2022/03/03	1	68.70	0	0.00	69.00	1	238	0.42%
2022/03/02	20	68.90	3	68.60	69.00	17	243	6.98%
2022/03/01	36	69.02	0	0.00	69.10	36	241	14.91%
2022/02/25	13	69.08	1	69.80	69.50	12	239	5.01%
2022/02/24	3.1	70.52	22	71.00	69.70	-18.9	234	-8.04%
2022/02/23	21	69.97	1	69.60	70.00	20	221	9.02%
2022/02/22	5	69.54	5	70.20	69.80	0	222	0.02%
2022/02/21	0	70.00	3	69.97	71.00	-3	220	-1.35%
2022/02/18	1	69.00	10	69.20	69.00	-9	219	-4.09%
2022/02/10	0	0.00	1	69.10	69.10	-1	229	-0.44%
2022/02/09	1	69.00	101	69.01	69.20	-100	231	-43.23%	大賣/
2022/02/08	3	68.30	0	0.00	68.30	3	227	1.32%
2022/01/25	0	0.00	1	67.00	66.90	-1	231	-0.43%
2022/01/24	13	66.49	15	66.45	66.60	-2	237	-0.84%
2022/01/20	15	67.10	0	0.00	67.20	15	232	6.44%
2022/01/19	10	67.10	1	67.00	67.10	9	233	3.86%
2022/01/18	1	67.20	0	0.00	67.40	1	235	0.42%
2022/01/17	10	67.20	0	0.00	67.20	10	236	4.23%
2022/01/14	1	67.20	0	0.00	67.30	1	236	0.42%
2022/01/13	51	67.62	0	0.00	67.50	51	238	21.41%
2022/01/12	10	67.90	0	0.00	67.90	10	245	4.07%
2022/01/11	10.1	68.00	0	0.00	68.00	10.1	246	4.10%
2022/01/10	0	0.00	3	68.10	68.00	-3	244	-1.23%
2022/01/05	2	68.50	2	69.05	68.60	0	246	0.00%
2021/12/30	1	68.60	6	68.45	68.10	-5	244	-2.04%
2021/12/29	0	0.00	4	67.55	67.40	-4	243	-1.64%
2021/12/24	0	0.00	1	67.20	67.30	-1	261	-0.38%
2021/12/22	0	0.00	4	67.15	67.30	-4	266	-1.50%
2021/12/20	1	66.80	0	0.00	67.10	1	271	0.37%
2021/12/16	20	67.20	0	0.00	67.20	20	273	7.32%
2021/12/15	10	67.20	0	0.00	67.20	10	275	3.63%
2021/12/14	22	67.16	0	0.00	67.20	22	275	7.98%
2021/12/13	39	67.27	0	0.00	67.40	39	276	14.12%
2021/12/10	32	67.40	0	0.00	67.40	32	279	11.44%
2021/12/08	3	67.60	13	68.08	67.50	-10	278	-3.61%
2021/12/07	0	0.00	0.1	67.90	67.60	-0.1	276	-0.04%
2021/12/06	1	68.00	7.1	68.00	67.80	-6.1	277	-2.20%
2021/12/03	1	67.50	3.1	67.42	67.20	-2.1	280	-0.74%
2021/12/02	1	67.50	1	67.40	67.80	0	281	0.00%
2021/12/01	3	67.50	0	68.00	67.50	3	283	1.06%
2021/11/30	2	67.30	0	67.80	67.20	2	291	0.68%
2021/11/29	402	67.00	400	67.00	67.00	2	294	0.68%	大買/大賣/
2021/11/26	1	67.40	0	0.00	67.40	1	288	0.35%
2021/11/24	100	68.40	100.3	68.39	68.00	-0.3	287	-0.10%
2021/11/22	4	68.50	50	68.45	68.10	-46	285	-16.12%
2021/11/19	0	0.00	50	68.29	68.50	-50	286	-17.44%
2021/11/18	70	68.30	120.1	68.30	68.10	-50.1	287	-17.41%	大賣/
2021/11/17	34	67.75	150	68.32	67.70	-116	287	-40.31%	大賣/鉅額交易
2021/11/16	20	68.80	0.1	68.80	68.80	19.9	289	6.86%
2021/11/15	10	69.90	0	0.00	69.10	10	294	3.39%
2021/11/12	50	69.40	4	69.18	69.40	46	305	15.06%
2021/11/11	0	0.00	1	69.50	69.20	-1	312	-0.32%
2021/11/10	20	68.90	1	69.00	68.90	19	323	5.87%
2021/11/09	40	69.30	1.3	69.05	69.30	38.7	327	11.83%
2021/11/08	43	69.45	0.1	69.60	69.50	42.9	329	13.03%
2021/11/05	52	70.08	100	69.60	70.10	-48	330	-14.53%
2021/11/04	51	70.39	1.1	70.42	70.40	49.9	337	14.81%
2021/11/03	30	70.40	87	70.18	70.40	-57	352	-16.16%
2021/11/02	50	70.10	0	0.00	70.10	50	354	14.09%
2021/11/01	1	69.60	13	69.33	69.70	-12	369	-3.24%
2021/10/28	13	67.63	4	67.77	67.60	9	396	2.27%
2021/10/27	23	68.10	0	0.00	68.10	23	399	5.76%
2021/10/26	53	68.01	0	0.00	68.10	53	403	13.13%
2021/10/25	16	68.10	1	68.30	68.10	15	408	3.67%
2021/10/22	1	68.00	0	0.00	68.00	1	420	0.24%
2021/10/21	1.1	68.64	107	68.68	68.70	-105.9	430	-24.59%	大賣/鉅額交易
2021/10/20	412	67.52	8	68.09	68.30	404	437	92.26%	大買/鉅額交易
2021/10/19	31	68.19	1	68.20	68.20	30	436	6.87%
2021/10/18	11	67.88	1	68.10	67.90	10	444	2.25%
2021/10/15	51	68.09	0	0.00	68.10	51	461	11.06%
2021/10/14	51	67.44	0	0.00	67.70	51	472	10.78%
2021/10/13	50	67.41	8	67.16	67.60	42	481	8.73%
2021/10/12	102	66.73	0	0.00	67.30	102	486	20.95%	大買/鉅額交易
2021/10/08	50	66.86	1	67.10	67.10	49	493	9.93%
2021/10/07	52	66.88	2	66.60	66.90	50	513	9.73%
2021/10/06	2	66.10	10	66.43	66.10	-8	555	-1.44%
2021/10/05	1	63.80	0	0.00	65.60	1	589	0.17%
2021/10/04	92	64.65	0	0.00	64.10	92	604	15.22%
2021/10/01	32	65.74	0	0.00	65.80	32	613	5.21%
2021/09/30	31	66.84	0	0.00	66.70	31	686	4.52%
2021/09/29	30	66.86	10	67.40	66.90	20	761	2.63%
2021/09/28	5	67.80	0	0.00	67.80	5	801	0.62%
2021/09/27	0	0.00	10	67.90	67.50	-10	809	-1.24%
2021/09/24	0.1	67.90	0	0.00	67.60	0.1	831	0.01%
2021/09/23	10	67.50	4	67.35	67.30	6	848	0.71%
2021/09/16	3	67.33	0	0.00	67.50	3	892	0.34%
2021/09/15	68	66.82	0	0.00	67.00	68	900	7.55%
2021/09/14	6	67.43	0	0.00	67.40	6	924	0.65%
2021/09/13	0	0.00	3	67.80	67.70	-3	981	-0.31%
2021/09/10	0.1	67.90	7	67.74	68.00	-6.9	984	-0.70%
2021/09/09	11	66.98	1	67.30	67.30	10	995	1.01%
2021/09/08	46	67.09	0	0.00	67.00	46	998	4.61%
2021/09/07	105	68.53	0	0.00	68.20	105	998	10.52%	大買/鉅額交易
2021/09/06	37	68.96	2	69.40	68.80	35	1,001	3.49%
2021/09/03	1	69.00	0	0.00	68.90	1	1,008	0.10%
2021/09/01	0	0.00	28	70.38	70.20	-28	1,004	-2.79%
2021/08/30	0.1	70.50	0	0.00	70.50	0.1	1,027	0.01%
2021/08/27	0	0.00	6	70.70	70.30	-6	1,077	-0.56%
2021/08/26	0.1	70.60	5	70.90	70.30	-4.9	1,126	-0.44%
2021/08/24	13	69.80	1	71.00	69.60	12	1,138	1.05%
2021/08/23	10	69.40	1	70.00	69.70	9	1,140	0.79%
2021/08/20	53	68.99	0	0.00	69.20	53	1,141	4.64%
2021/08/19	2	69.85	16	70.22	69.40	-14	1,138	-1.23%
2021/08/18	54.2	70.71	0	0.00	70.80	54.2	1,135	4.77%
2021/08/17	6	70.83	6	70.58	70.00	0	1,125	0.00%
2021/08/16	33	70.55	0	0.00	70.70	33	1,120	2.95%
2021/08/13	0	0.00	2	73.85	73.00	-2	1,114	-0.18%
2021/08/12	0	0.00	2	73.65	73.70	-2	1,113	-0.18%
2021/08/11	24	72.41	0	0.00	72.30	24	1,117	2.15%
2021/08/10	109	73.42	0	0.00	72.90	109	1,125	9.69%	大買/鉅額交易
2021/08/09	89	74.35	2	74.60	73.90	87	1,133	7.68%
2021/08/06	1	76.10	1	76.20	76.10	0	1,127	0.00%
2021/08/05	32	76.63	15	76.70	76.10	17	1,137	1.49%
2021/08/04	6	75.75	11	76.55	75.80	-5	1,153	-0.43%
2021/08/03	0	0.00	29.2	75.39	75.80	-29.2	1,166	-2.50%
2021/08/02	0	73.50	4	73.00	73.50	-4	1,189	-0.33%
2021/07/30	7.1	72.88	2	72.40	72.10	5.1	1,199	0.43%
2021/07/29	5.1	72.49	0	0.00	72.50	5.1	1,218	0.42%
2021/07/28	11.1	72.24	5	71.84	72.00	6.1	1,221	0.50%
2021/07/26	0	0.00	5	75.50	75.50	-5	1,228	-0.41%
2021/07/23	0	0.00	1	74.20	73.70	-1	1,233	-0.08%
2021/07/22	5	73.26	1	74.40	72.90	4	1,242	0.32%
2021/07/21	5.2	73.33	3	73.23	73.20	2.2	1,240	0.18%
2021/07/20	34.1	75.04	0	0.00	74.40	34.1	1,228	2.78%
2021/07/19	0	0.00	1	75.90	76.30	-1	1,221	-0.08%
2021/07/16	0.1	76.50	2	77.00	76.20	-1.9	1,236	-0.15%
2021/07/15	0	0.00	5	77.00	76.70	-5	1,242	-0.40%
2021/07/14	0	0.00	4	75.90	75.60	-4	1,242	-0.32%
2021/07/13	20.2	76.50	10	78.08	75.10	10.2	1,228	0.83%
2021/07/12	20	78.59	7	80.16	77.80	13	1,188	1.09%
2021/07/09	1	79.00	11	79.77	79.00	-10	1,158	-0.86%
2021/07/08	7	79.54	2	79.45	79.60	5	1,160	0.43%
2021/07/07	7	80.09	19	79.76	79.30	-12	1,153	-1.04%
2021/07/06	3	76.70	31	76.75	78.80	-28	1,086	-2.58%
2021/07/05	11	74.03	18.2	73.35	74.50	-7.2	1,018	-0.71%
2021/07/02	5	71.18	2	71.20	72.40	3	994	0.30%
2021/07/01	10	70.98	0	0.00	70.60	10	1,027	0.97%
2021/06/30	10	73.12	1	73.10	73.20	9	1,009	0.89%
2021/06/29	3	73.90	5	73.52	72.90	-2	1,001	-0.20%
2021/06/28	12	73.52	6	73.70	73.70	6	999	0.60%
2021/06/25	2	73.90	4	74.30	73.40	-2	991	-0.20%
2021/06/24	0	0.00	4	73.70	73.30	-4	975	-0.41%
2021/06/23	4	73.45	3	73.90	73.30	1	967	0.10%
2021/06/22	2	73.75	9	74.14	74.50	-7	936	-0.75%
2021/06/21	0	0.00	2	71.90	71.30	-2	882	-0.23%
2021/06/18	3	71.90	4	71.33	71.80	-1	882	-0.11%
2021/06/16	0	0.00	0.3	71.60	71.50	-0.3	872	-0.03%
2021/06/15	0	0.00	2.1	71.65	71.60	-2.1	871	-0.24%
2021/06/11	0	0.00	2	72.60	72.20	-2	867	-0.23%
2021/06/09	0	0.00	5.1	71.62	71.50	-5.1	862	-0.59%
2021/06/08	1	72.30	0	0.00	72.10	1	859	0.12%
2021/06/07	2	71.15	4	72.15	72.00	-2	869	-0.23%
2021/06/04	5	72.18	19	72.68	72.10	-14	858	-1.63%
2021/06/03	6	71.90	27.3	71.12	71.90	-21.3	818	-2.60%
2021/06/02	0	0.00	4	69.35	68.70	-4	807	-0.50%
2021/06/01	0	0.00	7	67.80	67.70	-7	815	-0.86%
2021/05/27	2	66.00	1	65.80	66.90	1	837	0.12%
2021/05/26	7	64.99	1	64.60	65.70	6	838	0.72%
2021/05/25	1	65.30	0	0.00	64.90	1	839	0.12%
2021/05/24	0	0.00	2	64.85	65.00	-2	837	-0.24%
2021/05/21	13	63.72	1	64.20	64.60	12	842	1.43%
2021/05/20	4	63.25	0	0.00	63.30	4	850	0.47%
2021/05/19	12	63.63	0	0.00	63.80	12	849	1.41%
2021/05/18	2	62.00	0	0.00	63.40	2	846	0.24%
2021/05/17	5	60.50	85	60.94	61.00	-80	840	-9.52%
2021/05/14	4.2	64.21	0	0.00	64.50	4.2	824	0.51%
2021/05/13	2	63.70	0	0.00	63.80	2	813	0.25%
2021/05/12	15	67.32	2	68.95	64.60	13	798	1.63%
2021/05/11	11	70.15	2	69.95	69.70	9	763	1.18%
2021/05/10	0	0.00	29	71.58	72.10	-29	740	-3.92%
2021/05/06	0	0.00	9	69.41	69.20	-9	692	-1.30%
2021/05/05	1	66.40	3	67.30	67.30	-2	670	-0.30%
2021/05/04	18.3	65.71	0	0.00	65.40	18.3	662	2.76%
2021/05/03	3	69.67	0	0.00	67.80	3	645	0.47%
2021/04/29	0	0.00	7	70.91	70.00	-7	640	-1.09%
2021/04/28	1	70.20	8	69.96	70.10	-7	629	-1.11%
2021/04/27	3.7	68.42	0	0.00	68.60	3.7	620	0.59%
2021/04/26	4	69.05	0	0.00	68.80	4	618	0.65%
2021/04/23	2.2	68.78	1	68.80	69.00	1.2	620	0.19%
2021/04/22	26	69.47	10	70.00	68.40	16	621	2.57%
2021/04/21	14	70.18	0	0.00	70.30	14	601	2.33%
2021/04/20	3	69.10	2	68.90	69.50	1	595	0.17%
2021/04/19	1	68.80	0	0.00	68.80	1	596	0.17%
2021/04/16	3	68.30	2	68.50	68.50	1	616	0.16%
2021/04/15	2	67.50	0	68.10	68.50	2	617	0.32%
2021/04/14	5	66.50	1	67.50	67.20	4	615	0.65%
2021/04/12	2	68.65	2	69.40	68.70	0	594	0.00%
2021/04/09	0	0.00	4	68.40	68.10	-4	589	-0.68%
2021/04/08	3	69.27	13	69.22	68.80	-10	580	-1.72%
2021/04/07	0	0.00	9	68.31	69.00	-9	565	-1.59%
2021/04/06	4	66.25	8	66.20	66.30	-4	531	-0.75%
2021/04/01	0	0.00	2	66.15	65.70	-2	532	-0.38%
2021/03/31	1	66.00	14	65.46	66.60	-13	523	-2.48%
2021/03/29	0	0.00	4	64.60	64.40	-4	507	-0.79%
2021/03/26	6	64.37	3.3	64.39	64.20	2.7	512	0.53%
2021/03/25	1	64.40	0	0.00	64.20	1	521	0.19%
2021/03/24	3	64.10	1	64.60	64.70	2	521	0.38%
2021/03/23	0	0.00	5	64.80	64.60	-5	519	-0.96%
2021/03/22	3	64.30	2	64.30	64.40	1	517	0.19%
2021/03/19	1	64.00	1	63.80	64.30	0	519	0.00%
2021/03/18	22	63.67	3	63.60	63.90	19	525	3.61%
2021/03/17	0	0.00	3	64.33	63.90	-3	524	-0.57%
2021/03/16	29	64.24	1	65.00	64.00	28	522	5.36%
2021/03/15	24	64.84	3	64.73	65.00	21	517	4.06%
2021/03/12	4	65.00	4	65.00	65.00	0	519	0.00%
2021/03/11	3	64.63	5	65.02	64.60	-2	530	-0.38%
2021/03/10	1	66.70	26.1	66.89	66.00	-25.1	520	-4.82%
2021/03/09	5	66.72	13.1	66.64	66.90	-8.1	516	-1.56%
2021/03/08	6	67.12	14	66.54	66.50	-8	511	-1.56%
2021/03/05	2	64.50	5	64.54	65.00	-3	485	-0.62%
2021/03/04	10	63.51	16	63.67	63.10	-6	488	-1.23%
2021/03/03	3	62.80	0	0.00	63.00	3	480	0.62%
2021/03/02	8	62.20	10	62.10	63.00	-2	476	-0.42%
2021/02/26	20	62.33	0	0.00	62.60	20	465	4.30%
2021/02/25	2	62.40	2	62.15	62.00	0	460	0.00%
2021/02/24	5.1	62.07	0	0.00	61.60	5.1	459	1.11%
2021/02/22	15	62.60	6	62.18	62.60	9	452	1.99%
2021/02/19	5	61.00	0	0.00	61.00	5	445	1.12%
2021/02/17	4	59.45	0	0.00	59.60	4	451	0.89%
2021/02/05	0	0.00	1	58.80	58.60	-1	447	-0.22%
2021/02/04	3	58.60	0	0.00	58.10	3	455	0.66%
2021/02/03	1	58.60	10	58.50	58.40	-9	471	-1.91%
2021/02/02	0.1	58.10	0	0.00	57.90	0.1	497	0.02%
2021/02/01	0	0.00	10	57.20	57.30	-10	508	-1.97%
2021/01/29	1	58.10	0	0.00	57.60	1	508	0.20%
2021/01/28	0	0.00	10	58.50	58.50	-10	505	-1.98%
2021/01/27	0	0.00	10	58.20	58.90	-10	505	-1.98%
2021/01/26	0	0.00	10	58.20	58.00	-10	506	-1.98%
2021/01/22	1	57.90	0	0.00	57.80	1	526	0.19%
2021/01/21	1.3	58.51	19	59.40	58.30	-17.7	528	-3.35%
2021/01/20	0	0.00	54	59.56	59.10	-54	534	-10.11%
2021/01/19	0.2	61.00	0	0.00	60.50	0.2	538	0.03%
2021/01/18	4	60.00	70	59.57	60.10	-66	541	-12.18%
2021/01/15	0	0.00	26	60.83	60.70	-26	541	-4.80%
2021/01/13	0	0.00	170	61.27	61.10	-170	538	-31.59%	大賣/鉅額交易
2021/01/12	1	62.60	1	61.90	61.60	0	531	0.00%
2021/01/11	1	62.80	206	61.58	62.60	-205	520	-39.39%	大賣/鉅額交易
2021/01/08	0	0.00	96	60.69	61.00	-96	491	-19.54%
2021/01/07	2	60.50	50	60.67	60.70	-48	486	-9.86%
2021/01/06	1	60.30	10	60.30	60.40	-9	482	-1.87%
2021/01/04	0	0.00	1	61.10	61.30	-1	470	-0.21%
2020/12/31	3	60.60	0	0.00	60.60	3	465	0.64%
2020/12/30	0	0.00	8	60.60	60.50	-8	468	-1.71%
2020/12/29	1.3	61.24	4	61.63	61.00	-2.8	467	-0.59%
2020/12/28	3	61.00	0	0.00	61.00	3	459	0.65%
2020/12/25	0.2	60.00	0	0.00	60.10	0.2	452	0.04%
2020/12/22	15	60.06	0	0.00	59.50	15	449	3.34%
2020/12/21	0	0.00	4	61.18	61.00	-4	444	-0.90%
2020/12/18	1	60.10	0	0.00	60.10	1	434	0.23%
2020/12/17	0	0.00	1	60.00	60.10	-1	432	-0.23%
2020/12/15	0	0.00	1	60.00	59.80	-1	427	-0.23%
2020/12/14	2	60.20	7	61.20	60.80	-5	422	-1.18%
2020/12/11	0	0.00	3	60.00	60.10	-3	414	-0.72%
2020/12/08	5	59.10	0	0.00	59.70	5	404	1.24%
2020/12/07	21	59.79	0	0.00	59.20	21	400	5.24%
2020/12/04	2	60.60	0	0.00	60.50	2	386	0.52%
2020/12/02	1	60.80	0	0.00	60.90	1	380	0.26%
2020/12/01	1	61.90	0	0.00	61.60	1	373	0.27%
2020/11/30	2.2	61.31	11	61.69	62.00	-8.8	361	-2.43%
2020/11/27	0	0.00	1	59.90	59.80	-1	341	-0.29%
2020/11/26	0	0.00	12	59.77	59.70	-12	338	-3.54%
2020/11/25	0	0.00	1	59.00	58.80	-1	337	-0.30%
2020/11/24	0	0.00	10	58.25	58.40	-10	333	-3.00%
2020/11/23	1	58.50	1	58.20	58.40	0	331	0.00%
2020/11/20	0	0.00	2	58.20	58.40	-2	329	-0.61%
2020/11/19	10	58.00	0	0.00	57.80	10	328	3.04%
2020/11/18	1	57.40	0	0.00	57.30	1	326	0.31%
2020/11/17	0	0.00	7	58.30	58.30	-7	320	-2.18%
2020/11/16	2	58.20	9	58.56	58.10	-7	322	-2.17%
2020/11/13	0	0.00	6	59.40	59.40	-6	316	-1.89%
2020/11/12	5	59.60	0	0.00	59.50	5	315	1.59%
2020/11/11	3	59.87	6	59.60	60.40	-3	310	-0.97%
2020/11/10	1	58.60	3	59.40	59.60	-2	294	-0.68%
2020/11/09	12	57.65	5	57.20	57.80	7	269	2.59%
2020/11/06	2	56.10	1	56.10	56.00	1	262	0.38%
2020/11/05	2	55.90	0	0.00	55.90	2	261	0.76%
2020/11/03	0	0.00	10	55.80	55.20	-10	267	-3.74%
2020/11/02	0	0.00	10	55.41	55.50	-10	266	-3.75%
2020/10/29	0	0.00	1	55.70	55.70	-1	253	-0.39%
2020/10/27	10	55.00	2	54.65	55.00	8	241	3.32%
2020/10/23	0	0.00	1	53.20	53.50	-1	234	-0.43%
2020/10/22	0	0.00	3	52.73	53.10	-3	234	-1.28%
2020/10/15	0	0.00	3	51.60	51.60	-3	250	-1.20%
2020/10/13	0.2	52.10	0	0.00	52.00	0.2	260	0.07%
2020/10/12	0	0.00	5	52.22	52.00	-5	277	-1.80%
2020/09/29	0.1	51.00	0	0.00	51.00	0.1	322	0.04%
2020/09/25	1	50.00	0	0.00	50.10	1	337	0.30%
2020/09/23	2	52.10	4	52.15	51.90	-2	353	-0.57%
2020/09/22	0	0.00	10	52.50	52.20	-10	360	-2.77%
2020/09/21	2	52.75	0	0.00	52.60	2	365	0.55%
2020/09/18	0	0.00	2	52.80	52.80	-2	368	-0.54%
2020/09/17	4	53.15	0	0.00	52.90	4	371	1.08%
2020/09/11	1	53.20	0	0.00	52.80	1	385	0.26%
2020/09/08	0	0.00	10	52.69	52.50	-10	396	-2.52%
2020/09/07	0	0.00	1	52.20	51.90	-1	397	-0.25%
2020/09/04	0	0.00	2	52.10	52.10	-2	404	-0.49%
2020/09/03	0	0.00	2	52.10	52.30	-2	413	-0.48%
2020/09/02	1	52.00	1	52.30	52.30	0	426	0.00%
2020/08/31	2	52.10	0	0.00	52.00	2	442	0.45%
2020/08/28	5	52.06	0	0.00	52.10	5	445	1.12%
2020/08/26	2	51.85	0	0.00	51.90	2	466	0.43%
2020/08/25	9	51.97	0	0.00	51.90	9	468	1.92%
2020/08/21	0	0.00	2	52.00	51.80	-2	471	-0.42%
2020/08/20	5	52.06	0	0.00	51.40	5	471	1.06%
2020/08/19	7	53.60	0	0.00	53.40	7	465	1.50%
2020/08/18	0	0.00	1	53.50	53.60	-1	465	-0.21%
2020/08/14	6	53.80	0	0.00	53.90	6	464	1.29%
2020/08/13	10	53.70	0	0.00	53.70	10	466	2.15%
2020/08/12	5	53.76	0	0.00	54.00	5	464	1.08%
2020/08/11	21	53.50	0	0.00	53.50	21	463	4.53%
2020/08/10	0	0.00	5	53.90	54.00	-5	465	-1.07%
2020/08/07	2	52.30	1	52.40	52.80	1	460	0.22%
2020/08/06	1	52.40	0	0.00	52.40	1	462	0.22%
2020/08/05	1	53.50	0	0.00	53.10	1	468	0.21%
2020/08/04	0	0.00	4	52.80	52.90	-4	470	-0.85%
2020/08/03	5	51.60	2	51.70	52.00	3	465	0.64%
2020/07/31	2	50.70	0	0.00	50.70	2	466	0.43%
2020/07/30	1	51.30	2	51.40	51.30	-1	466	-0.21%
2020/07/29	1	49.40	0	0.00	49.25	1	460	0.22%
2020/07/28	0	0.00	1	48.60	48.70	-1	461	-0.22%
2020/07/27	0	0.00	1	48.60	48.50	-1	460	-0.22%
2020/07/24	2	49.00	0	0.00	49.35	2	461	0.43%
2020/07/22	2	50.10	0	0.00	49.90	2	455	0.44%
2020/07/21	1	50.90	0	0.00	50.40	1	448	0.22%
2020/07/20	0	0.00	0.4	50.50	50.20	-0.4	447	-0.09%
2020/07/17	2	51.50	1	51.70	50.90	1	444	0.22%
2020/07/16	0	0.00	2	52.30	52.30	-2	442	-0.45%
2020/07/15	13	55.95	23.3	55.99	55.70	-10.3	429	-2.38%
2020/07/14	0	0.00	181	56.00	55.90	-181	420	-43.06%	大賣/鉅額交易
2020/07/13	0	0.00	1	56.50	56.50	-1	413	-0.24%
2020/07/10	0	0.00	1	56.50	56.30	-1	414	-0.24%
2020/07/09	3	56.83	26	56.78	57.00	-23	411	-5.59%
2020/07/08	2	56.25	78	56.32	56.40	-76	409	-18.55%
2020/07/07	19	56.32	0	0.00	56.30	19	407	4.67%
2020/07/06	2	56.10	1	56.30	56.30	1	403	0.25%
2020/07/03	3	55.90	0.3	56.30	56.00	2.7	402	0.68%
2020/06/29	0	0.00	2	54.30	54.20	-2	383	-0.52%
2020/06/23	0	0.00	1	54.20	54.30	-1	386	-0.26%
2020/06/19	0	0.00	1	54.70	54.30	-1	395	-0.25%
2020/06/17	1	54.50	0	0.00	54.50	1	390	0.26%
2020/06/15	6	54.78	10	53.90	54.30	-4	421	-0.95%
2020/06/12	5	54.60	11	54.90	55.30	-6	419	-1.43%
2020/06/11	8	56.38	0	0.00	56.00	8	421	1.90%
2020/06/10	3	57.57	7	57.99	57.60	-4	415	-0.96%
2020/06/09	10	57.20	0	0.00	57.80	10	415	2.41%
2020/06/08	50	55.88	5	56.00	56.30	45	411	10.95%
2020/06/05	6	55.07	6	55.02	55.00	0	397	0.00%
2020/06/04	4.3	54.76	0	0.00	54.90	4.3	401	1.07%
2020/06/03	24	54.75	0	0.00	54.70	24	399	6.01%
2020/06/02	6	55.17	0	0.00	55.20	6	386	1.55%
2020/06/01	6	54.40	0	0.00	54.40	6	376	1.59%
2020/05/28	0	0.00	3	54.30	53.90	-3	372	-0.81%
2020/05/26	0	0.00	4	53.25	53.20	-4	371	-1.08%
2020/05/25	3	52.40	20	52.51	52.60	-17	370	-4.59%
2020/05/22	3	52.87	7	52.90	52.90	-4	369	-1.08%
2020/05/20	8	53.43	0	0.00	53.00	8	364	2.19%
2020/05/18	1	53.00	0	0.00	53.20	1	359	0.28%
2020/05/15	5	54.20	0	0.00	53.60	5	357	1.40%
2020/05/14	2	54.30	3	54.33	54.30	-1	353	-0.28%
2020/05/13	0	0.00	1	54.60	54.60	-1	359	-0.28%
2020/05/12	1	54.30	2	55.00	54.50	-1	358	-0.28%
2020/05/11	0	0.00	1	54.00	54.10	-1	351	-0.28%
2020/05/07	1	52.80	0	0.00	53.30	1	346	0.29%
2020/05/06	2	53.15	0	0.00	53.30	2	341	0.58%
2020/05/05	2	53.80	0	0.00	53.80	2	339	0.59%
2020/05/04	2	53.70	0	0.00	53.80	2	342	0.58%
2020/04/30	0	0.00	1	54.10	54.30	-1	340	-0.29%
2020/04/29	10	53.76	30	53.56	53.50	-20	339	-5.90%
2020/04/21	7	52.27	2	52.20	52.00	5	353	1.41%
2020/04/17	0	0.00	1	54.00	53.50	-1	344	-0.29%
2020/04/16	0	0.00	3	53.70	53.60	-3	337	-0.89%
2020/04/15	10	53.60	8	53.30	53.90	2	334	0.60%
2020/04/14	1	51.60	1	51.70	52.00	0	330	0.00%
2020/04/13	0	0.00	1	51.70	51.40	-1	326	-0.31%
2020/04/10	10	51.00	10	51.00	51.20	0	321	0.00%
2020/04/09	6	50.90	0	0.00	50.90	6	319	1.88%
2020/04/08	9	49.84	9	50.28	50.50	0	317	0.00%
2020/04/07	5	49.37	1	49.60	49.50	4	318	1.26%
2020/04/06	3	48.93	15	48.66	48.90	-12	317	-3.78%
2020/03/31	6	49.42	0	0.00	49.20	6	315	1.90%
2020/03/30	5	48.61	0	0.00	49.10	5	319	1.57%
2020/03/27	1	50.30	1	51.50	50.20	0	316	0.00%
2020/03/26	7	50.53	0	0.00	50.50	7	311	2.25%
2020/03/25	1	51.40	5	50.84	51.60	-4	308	-1.30%
2020/03/24	10	49.55	0	0.00	48.65	10	299	3.34%
2020/03/23	1	48.45	1	48.25	48.20	0	298	0.00%
2020/03/20	2	48.08	0	0.00	49.60	2	298	0.67%
2020/03/19	113	45.52	41	44.93	45.10	72	292	24.58%	大買/
2020/03/18	1	49.55	1	49.50	49.50	0	264	0.00%
2020/03/17	5	52.20	3	53.67	51.50	2	261	0.76%
2020/03/16	3	56.53	0	0.00	55.00	3	254	1.18%
2020/03/13	1	56.00	4	56.20	56.80	-3	250	-1.20%
2020/03/12	0	0.00	51	59.19	59.70	-51	241	-21.14%
2020/03/11	1	60.80	0	0.00	60.40	1	237	0.42%
2020/03/10	4	59.83	10	59.80	61.40	-6	235	-2.55%
2020/03/09	7	60.57	5	60.80	60.50	2	238	0.84%
2020/03/06	2	61.80	1	61.90	61.80	1	235	0.43%
2020/03/05	1	62.40	0	0.00	62.30	1	235	0.42%
2020/03/04	0	0.00	1	61.70	61.80	-1	236	-0.42%
2020/02/27	5	62.50	1	63.20	62.20	4	239	1.67%
2020/02/26	0	0.00	8	63.09	63.00	-8	238	-3.36%
2020/02/25	0	0.00	4	62.48	62.20	-4	237	-1.68%
2020/02/21	0	0.00	5	64.12	63.80	-5	235	-2.13%
2020/02/20	0	0.00	4	64.03	64.20	-4	235	-1.70%
2020/02/19	1	64.10	3	64.17	64.10	-2	240	-0.83%
2020/02/18	0	0.00	4	63.60	63.70	-4	243	-1.64%
2020/02/17	0	0.00	2	63.60	63.50	-2	242	-0.82%
2020/02/14	5	63.66	3	63.80	64.00	2	242	0.82%
2020/02/13	0	0.00	1	62.10	62.10	-1	238	-0.42%
2020/02/11	1	60.60	5	60.62	60.60	-4	235	-1.70%
2020/02/10	3	60.40	6	60.40	60.30	-3	236	-1.27%
2020/02/07	0	0.00	5	60.50	60.80	-5	234	-2.13%
2020/02/06	2	60.30	14	60.36	60.60	-12	237	-5.06%
2020/02/05	1	60.60	18	60.76	60.60	-17	239	-7.10%
2020/02/04	10	60.50	4	60.70	60.70	6	235	2.55%
2020/02/03	0	0.00	35	60.06	60.00	-35	238	-14.70%
2020/01/31	5	62.10	4	61.60	61.50	1	234	0.43%
2020/01/30	4	62.50	1	63.40	61.40	3	228	1.32%
2020/01/20	4	65.30	0	0.00	65.40	4	215	1.86%
2020/01/17	5	65.10	22	65.20	65.20	-17	214	-7.91%
2020/01/16	0	0.00	8	65.50	65.30	-8	212	-3.76%
2020/01/15	0	0.00	1	65.30	65.30	-1	212	-0.47%
2020/01/14	0	0.00	1	65.30	65.30	-1	213	-0.47%
2020/01/13	2	65.30	3	65.10	65.10	-1	214	-0.47%
2020/01/10	0	0.00	4	65.00	65.00	-4	219	-1.83%
2020/01/09	2	65.00	8	65.00	64.90	-6	219	-2.74%
2020/01/08	2	65.05	1	65.10	64.70	1	218	0.46%
2020/01/06	5	65.60	0	0.00	65.60	5	216	2.31%
2020/01/03	0	0.00	5	66.20	66.00	-5	217	-2.30%
2020/01/02	5	65.80	5	66.00	65.90	0	217	0.00%
2019/12/31	15	65.83	34	65.89	65.80	-19	218	-8.68%
2019/12/30	45	66.18	5	66.20	66.10	40	218	18.29%
2019/12/27	8	66.30	0	0.00	66.30	8	216	3.69%
2019/12/26	1	66.50	0	0.00	66.60	1	216	0.46%
2019/12/25	2	66.90	30	67.07	67.00	-28	213	-13.11%
2019/12/24	6	66.38	2	66.40	66.10	4	209	1.91%
2019/12/23	1	66.50	1	66.50	66.50	0	209	0.00%
2019/12/20	8	66.41	11	66.41	67.00	-3	211	-1.42%
2019/12/19	5	66.20	5	66.20	66.50	0	214	0.00%
2019/12/18	8	66.20	0	0.00	66.30	8	223	3.58%
2019/12/17	12	66.06	17	66.13	66.10	-5	223	-2.24%
2019/12/16	10	66.05	0	0.00	66.10	10	219	4.55%
2019/12/13	0	0.00	3	66.10	66.10	-3	218	-1.37%
2019/12/12	9	66.18	5	66.32	66.30	4	219	1.82%
2019/12/11	0	0.00	5	66.50	66.30	-5	221	-2.26%
2019/12/10	5	66.30	5	66.26	66.30	0	221	0.00%
2019/12/06	3	66.40	2	66.25	66.20	1	224	0.44%
2019/12/05	0	0.00	1	66.60	66.50	-1	220	-0.45%
2019/12/04	12	66.45	1	66.80	66.80	11	221	4.97%
2019/12/02	6	67.60	0	0.00	67.50	6	211	2.84%
2019/11/29	6	68.08	1	67.80	67.80	5	212	2.36%
2019/11/28	1	68.30	0	0.00	68.30	1	212	0.47%
2019/11/27	1	68.90	7	68.81	68.80	-6	215	-2.79%
2019/11/26	0.2	68.90	0	0.00	68.90	0.2	212	0.09%
2019/11/22	10	67.55	0	0.00	67.50	10	212	4.72%
2019/11/21	0	0.00	2	68.00	68.00	-2	219	-0.91%
2019/11/20	7	68.14	0	0.00	68.00	7	222	3.15%
2019/11/19	1	68.90	5	68.60	68.60	-4	223	-1.79%
2019/11/18	3	68.87	3	68.93	68.80	0	226	0.00%
2019/11/15	0.2	68.00	1	68.00	68.40	-0.9	222	-0.38%
2019/11/13	23	67.25	1	67.70	67.30	22	220	9.97%
2019/11/12	17	67.80	1	68.00	67.40	16	220	7.27%
2019/11/11	0	0.00	8	68.09	68.00	-8	217	-3.68%
2019/11/08	9	68.37	1	68.40	68.40	8	216	3.69%
2019/11/07	30	68.30	0	0.00	68.40	30	217	13.81%
2019/11/05	2	68.70	1	68.80	68.70	1	215	0.46%
2019/11/01	20	68.38	0	0.00	68.50	20	226	8.85%
2019/10/31	3.2	68.21	5	68.66	68.40	-1.9	231	-0.80%
2019/10/28	2	67.80	0	0.00	67.50	2	248	0.80%
2019/10/25	12	67.80	0	0.00	67.80	12	249	4.82%
2019/10/22	0	0.00	4	68.20	68.00	-4	261	-1.53%
2019/10/21	0	0.00	3	68.47	68.40	-3	260	-1.15%
2019/10/18	1	67.90	7	67.90	68.30	-6	261	-2.29%
2019/10/17	10	66.65	0	0.00	66.80	10	261	3.82%
2019/10/16	28	66.65	0	0.00	66.60	28	264	10.58%
2019/10/15	0	0.00	2	66.70	66.70	-2	267	-0.75%
2019/10/14	52	66.88	5	66.78	66.50	47	269	17.47%
2019/10/09	12	66.37	0	0.00	66.30	12	267	4.49%
2019/10/08	2	66.55	2	66.70	66.70	0	267	0.00%
2019/10/07	1	66.60	0	0.00	66.50	1	269	0.37%
2019/10/04	17	67.44	1	67.40	67.20	16	267	5.98%
2019/10/03	7	68.43	0	0.00	68.20	7	262	2.67%
2019/10/02	19	68.85	0	0.00	68.90	19	263	7.22%
2019/10/01	5	68.88	0	0.00	69.20	5	264	1.89%
2019/09/27	6	68.52	0	0.00	68.60	6	273	2.19%
2019/09/25	6	69.07	0	0.00	68.80	6	280	2.14%
2019/09/24	0	0.00	5	70.00	70.00	-5	283	-1.76%
2019/09/23	0.2	70.40	8	69.99	70.40	-7.8	281	-2.77%
2019/09/19	7	68.30	0	0.00	68.30	7	282	2.48%
2019/09/18	2	68.40	0	0.00	68.30	2	286	0.70%
2019/09/17	1	68.70	0	0.00	68.50	1	290	0.34%
2019/09/16	1	68.60	1	69.00	68.80	0	299	0.00%
2019/09/12	2	67.90	1	67.80	67.70	1	299	0.33%
2019/09/11	13	67.67	0	0.00	67.60	13	314	4.13%
2019/09/10	1	68.10	0	0.00	68.00	1	315	0.32%
2019/09/09	10	68.00	23	68.11	68.00	-13	318	-4.08%
2019/09/06	14	68.61	5	68.64	68.50	9	321	2.80%
2019/09/05	4	68.60	1	68.80	68.60	3	359	0.83%
2019/09/04	28	68.53	1	68.60	68.60	27	382	7.06%
2019/09/03	4	68.60	0	0.00	68.80	4	394	1.01%
2019/09/02	17	68.36	3	68.20	68.70	14	407	3.44%
2019/08/30	15	68.61	2	68.65	68.30	13	412	3.15%
2019/08/29	2	68.00	0	0.00	68.50	2	418	0.48%
2019/08/28	0	0.00	2	68.40	67.90	-2	423	-0.47%
2019/08/27	4	68.18	0	0.00	68.00	4	438	0.91%
2019/08/26	12	68.62	0	0.00	68.00	12	439	2.73%
2019/08/22	6	69.70	1	69.70	69.70	5	443	1.13%
2019/08/21	10	69.62	4	70.03	69.50	6	448	1.34%
2019/08/20	9	69.71	0	0.00	69.90	9	447	2.01%
2019/08/19	4	69.88	0	0.00	69.80	4	448	0.89%
2019/08/16	1	69.50	0	0.00	70.00	1	451	0.22%
2019/08/15	0	0.00	2	69.05	68.90	-2	456	-0.44%
2019/08/14	5	69.80	0	0.00	69.70	5	458	1.09%
2019/08/13	0	0.00	4	69.70	69.80	-4	456	-0.88%
2019/08/08	7.2	69.46	6	69.40	70.50	1.2	460	0.26%
2019/08/07	10	69.55	6	69.58	69.40	4	461	0.87%
2019/08/06	8	69.03	0	0.00	69.40	8	464	1.72%
2019/08/05	6	69.67	1	70.00	70.30	5	462	1.08%
2019/08/02	0	0.00	43	70.28	70.40	-43	455	-9.44%
2019/08/01	12	71.13	6	71.07	70.80	6	452	1.33%
2019/07/30	12	71.00	0	0.00	70.70	12	453	2.65%
2019/07/29	0.2	70.90	6	71.27	71.30	-5.9	453	-1.29%
2019/07/26	1	71.20	0	0.00	71.30	1	452	0.22%
2019/07/25	20	70.83	1	71.00	70.90	19	448	4.23%
2019/07/24	0	0.00	1	71.20	70.40	-1	445	-0.22%
2019/07/23	1.2	70.43	0	0.00	70.50	1.2	442	0.27%
2019/07/22	1	70.90	0	0.00	70.60	1	441	0.23%
2019/07/18	0	0.00	2	70.80	70.40	-2	438	-0.46%
2019/07/17	5	70.50	4	70.90	70.40	1	440	0.23%
2019/07/16	2	70.80	0	0.00	71.00	2	442	0.45%
2019/07/15	2	71.30	0	0.00	71.20	2	443	0.45%
2019/07/12	21	71.47	0	0.00	71.50	21	456	4.61%
2019/07/11	21	71.50	1	71.50	71.50	20	475	4.20%
2019/07/10	4	71.00	2	70.80	70.80	2	475	0.42%
2019/07/08	1	70.80	0	0.00	70.90	1	478	0.21%
2019/07/05	0	0.00	1	70.60	70.40	-1	483	-0.21%
2019/07/04	3	70.30	2	70.80	70.10	1	482	0.21%
2019/07/03	6	70.83	3	70.90	70.90	3	476	0.63%
2019/07/02	1	71.90	0	0.00	71.50	1	474	0.21%
2019/07/01	1	71.90	15	72.19	71.90	-14	475	-2.94%
2019/06/28	0	0.00	4	72.00	71.70	-4	476	-0.84%
2019/06/27	0	0.00	1	72.00	71.70	-1	484	-0.21%
2019/06/26	4	70.50	2	70.95	70.90	2	477	0.42%
2019/06/25	3	71.27	54	72.00	71.10	-51	480	-10.61%
2019/06/24	1	72.10	15	72.19	71.70	-14	482	-2.90%
2019/06/21	2	72.10	22	72.00	72.50	-20	483	-4.13%
2019/06/20	0	0.00	2	71.85	71.90	-2	475	-0.42%
2019/06/19	4	71.98	11	71.92	71.10	-7	478	-1.46%
2019/06/18	10	70.44	3	70.27	70.10	7	465	1.50%
2019/06/17	2	70.80	0	0.00	70.80	2	466	0.43%
2019/06/14	1	71.60	3	71.10	71.10	-2	467	-0.43%
2019/06/13	36	71.21	6	70.97	70.90	30	465	6.45%
2019/06/12	40	76.09	13	76.00	76.30	27	427	6.31%
2019/06/11	15	76.01	10	76.30	76.40	5	408	1.23%
2019/06/10	9	75.10	0	0.00	75.00	9	396	2.27%
2019/06/04	3	76.73	0	0.00	76.70	3	376	0.80%
2019/05/31	0	0.00	5	76.90	76.70	-5	375	-1.33%
2019/05/30	1	75.50	15	76.13	75.90	-14	373	-3.75%
2019/05/29	1	76.50	2	76.10	76.00	-1	380	-0.26%
2019/05/27	16	73.53	5	73.60	73.60	11	384	2.86%
2019/05/24	1	73.70	0	0.00	73.60	1	388	0.26%
2019/05/23	1	73.40	0	0.00	73.40	1	389	0.26%
2019/05/22	20	74.14	8	73.73	73.70	12	388	3.09%
2019/05/20	2	74.00	0	0.00	74.30	2	386	0.52%
2019/05/17	5	74.60	6	74.33	74.00	-1	391	-0.26%
2019/05/16	4	74.65	0	0.00	74.80	4	391	1.02%
2019/05/15	8	74.70	2	75.20	75.50	6	394	1.52%
2019/05/14	3	74.00	0	0.00	74.60	3	397	0.76%
2019/05/13	5	76.38	5	77.20	75.40	0	408	0.00%
2019/05/10	1	77.20	7	76.94	76.90	-6	409	-1.47%
2019/05/09	3	77.70	7	77.60	77.60	-4	408	-0.98%
2019/05/07	6	78.60	1	79.50	78.00	5	403	1.24%
2019/05/06	3	77.23	2	77.00	76.90	1	392	0.25%
2019/05/02	0	0.00	1	78.40	78.40	-1	389	-0.26%
2019/04/30	2	77.35	0	0.00	78.20	2	389	0.51%
2019/04/29	1	77.30	2	77.30	77.30	-1	392	-0.25%
2019/04/26	2	77.40	0	0.00	77.70	2	395	0.51%
2019/04/24	0	0.00	15	78.11	78.30	-15	415	-3.61%
2019/04/23	2	77.20	1	78.70	78.10	1	429	0.23%
2019/04/22	0	0.00	4	78.15	78.20	-4	435	-0.92%
2019/04/19	1	77.30	4	77.20	76.90	-3	431	-0.70%
2019/04/18	1	77.50	0	0.00	76.80	1	429	0.23%
2019/04/17	2	76.80	46	77.44	78.80	-44	418	-10.52%
2019/04/16	3	76.10	0	0.00	76.20	3	397	0.75%
2019/04/15	1	76.00	0	0.00	76.00	1	399	0.25%
2019/04/11	0	0.00	8	76.89	76.40	-8	407	-1.96%
2019/04/10	3	76.10	0	0.00	76.40	3	401	0.75%
2019/04/09	2	76.15	1	76.40	76.00	1	401	0.25%
2019/04/08	2	76.95	0	0.00	76.50	2	403	0.50%
2019/04/02	1	77.20	1	77.80	77.20	0	401	0.00%
2019/04/01	4	76.90	7	76.94	77.20	-3	395	-0.76%
2019/03/28	2	75.00	2	75.15	75.00	0	388	0.00%
2019/03/27	4	75.45	0	0.00	75.30	4	384	1.04%
2019/03/25	0	0.00	6	74.10	74.70	-6	378	-1.58%
2019/03/22	1	74.50	0	0.00	74.20	1	384	0.26%
2019/03/21	1	74.00	1	74.00	74.90	0	380	0.00%
2019/03/20	2	73.05	0	0.00	73.60	2	379	0.53%
2019/03/19	3	73.50	0	0.00	73.30	3	376	0.80%
2019/03/18	1	73.30	0	0.00	73.70	1	373	0.27%
2019/03/15	3	73.93	4	73.70	74.20	-1	370	-0.27%
2019/03/14	11	73.40	0	0.00	73.30	11	369	2.98%
2019/03/13	11	73.95	0	0.00	73.80	11	372	2.95%
2019/03/12	15	74.47	5	74.30	74.20	10	375	2.66%
2019/03/11	2	74.65	0	0.00	74.50	2	376	0.53%
2019/03/08	13	74.66	0	0.00	74.70	13	388	3.35%
2019/03/06	1	75.90	7	76.20	75.70	-6	392	-1.53%
2019/03/05	0	0.00	1	75.40	75.20	-1	381	-0.26%
2019/03/04	0	0.00	5	75.48	76.00	-5	379	-1.32%
2019/02/27	13	71.58	4	70.30	73.40	9	369	2.44%
2019/02/26	2	73.65	1	74.90	72.60	1	358	0.28%
2019/02/25	2	75.10	0	0.00	75.00	2	353	0.57%
2019/02/22	3	75.20	0	0.00	75.50	3	353	0.85%
2019/02/21	10	75.25	0	0.00	75.10	10	355	2.81%
2019/02/18	3	75.20	1	75.80	75.20	2	363	0.55%
2019/02/15	0	0.00	16	75.68	75.60	-16	364	-4.39%
2019/02/14	0	0.00	2	76.40	75.70	-2	365	-0.55%
2019/02/13	3	75.80	2	75.80	75.60	1	362	0.28%
2019/02/12	1	75.70	12	75.29	75.70	-11	366	-3.00%
2019/02/11	6	73.10	10	73.06	73.30	-4	359	-1.11%
2019/01/29	8	71.30	3	71.70	71.40	5	372	1.34%
2019/01/25	2	72.00	0	0.00	71.80	2	378	0.53%
2019/01/24	1	72.20	0	0.00	72.20	1	378	0.26%
2019/01/23	0	0.00	2	72.50	72.50	-2	383	-0.52%
2019/01/21	15	72.07	0	0.00	71.90	15	383	3.91%
2019/01/18	2	72.00	1	71.70	71.70	1	383	0.26%
2019/01/17	1	72.20	2	73.10	72.20	-1	389	-0.26%
2019/01/16	0	0.00	6	72.75	73.20	-6	394	-1.52%
2019/01/14	0	0.00	4	68.10	67.70	-4	377	-1.06%
2019/01/11	10	66.70	0	0.00	66.50	10	372	2.68%
2019/01/10	4	66.60	0	0.00	66.60	4	376	1.06%
2019/01/07	5	67.10	5	67.30	66.90	0	415	0.00%
2019/01/04	5	65.20	22	66.73	67.60	-17	425	-3.99%
2019/01/03	0	0.00	25	66.64	66.20	-25	450	-5.55%
2019/01/02	0	0.00	1	66.80	66.60	-1	470	-0.21%
2018/12/28	0	0.00	13	66.77	67.00	-13	489	-2.65%
2018/12/26	4	65.23	0	0.00	64.80	4	527	0.76%
2018/12/25	0	0.00	3	65.10	65.40	-3	529	-0.57%
2018/12/22	0	0.00	1	66.50	66.00	-1	537	-0.19%
2018/12/21	0	0.00	6	65.77	66.00	-6	547	-1.10%
2018/12/20	0	0.00	2	65.00	65.40	-2	553	-0.36%
2018/12/19	0	0.00	4	66.30	66.00	-4	553	-0.72%
2018/12/18	12	65.76	12	65.68	65.50	0	554	0.00%
2018/12/17	0	0.00	6	66.73	67.00	-6	560	-1.07%
2018/12/14	3	65.80	22	65.43	65.80	-19	556	-3.41%
2018/12/13	10	65.75	0	0.00	65.00	10	570	1.75%
2018/12/12	0	0.00	0.1	64.90	65.00	-0.1	576	-0.02%
2018/12/07	12	63.16	0	0.00	63.30	12	598	2.01%
2018/12/06	2	63.90	0	0.00	63.00	2	626	0.32%
2018/12/05	7	64.01	0	0.00	64.10	7	631	1.11%
2018/12/04	7	66.14	2	66.50	66.10	5	646	0.77%
2018/12/03	7	65.36	20	65.80	66.60	-13	658	-1.97%
2018/11/30	0	0.00	9	64.08	63.60	-9	649	-1.38%
2018/11/29	3	63.50	9	63.61	63.80	-6	649	-0.92%
2018/11/27	5	62.90	0	0.00	63.50	5	681	0.73%
2018/11/23	5	62.60	0	0.00	62.60	5	699	0.71%
2018/11/22	5	62.90	0	0.00	62.60	5	713	0.70%
2018/11/20	0	0.00	15	62.00	62.20	-15	713	-2.10%
2018/11/19	5	62.60	0	0.00	62.50	5	717	0.70%
2018/11/16	16	62.56	5	62.40	62.60	11	730	1.51%
2018/11/15	3	62.60	0	0.00	62.60	3	735	0.41%
2018/11/14	13	63.78	5	64.00	63.70	8	751	1.06%
2018/11/13	6	62.50	1	62.00	62.50	5	785	0.64%
2018/11/12	2	62.80	0	0.00	62.70	2	790	0.25%
2018/11/09	5	62.40	2	63.00	62.10	3	802	0.37%
2018/11/08	0	0.00	8	63.50	63.00	-8	809	-0.99%
2018/11/07	18	62.40	0	0.00	62.40	18	822	2.19%
2018/11/06	12	62.58	7	62.43	62.10	5	846	0.59%
2018/11/05	6	58.88	5	58.80	58.70	1	839	0.12%
2018/11/02	1	59.20	2	60.00	59.30	-1	844	-0.12%
2018/11/01	0	0.00	20	59.50	59.40	-20	861	-2.32%
2018/10/25	1	56.80	4	56.85	57.00	-3	1,001	-0.30%
2018/10/24	12	59.08	11	59.08	58.80	1	1,030	0.10%
2018/10/22	9	61.50	0	0.00	61.50	9	1,035	0.87%
2018/10/19	5	59.20	0	0.00	60.20	5	1,070	0.47%
2018/10/18	3	59.40	0	0.00	59.20	3	1,109	0.27%
2018/10/17	6	59.67	2	60.40	59.00	4	1,135	0.35%
2018/10/16	11	59.66	1	60.60	59.90	10	1,158	0.86%
2018/10/15	0	0.00	1	60.30	59.80	-1	1,193	-0.08%
2018/10/12	11	59.54	0	0.00	59.30	11	1,198	0.92%
2018/10/11	6	59.38	0	0.00	58.40	6	1,195	0.50%
2018/10/09	21	63.60	1	63.70	63.70	20	1,178	1.70%
2018/10/08	16	65.61	2	67.40	65.60	14	1,172	1.19%
2018/10/05	40	66.76	4	67.05	68.10	36	1,183	3.04%
2018/10/04	0	0.00	2	70.50	70.50	-2	1,183	-0.17%
2018/10/03	13	72.10	0	0.00	72.10	13	1,180	1.10%
2018/10/02	10	73.19	5	73.14	72.80	5	1,189	0.42%
2018/10/01	6	72.28	5	72.86	74.30	1	1,196	0.08%
2018/09/28	10	71.02	0	0.00	70.90	10	1,204	0.83%
2018/09/27	14	71.93	0	0.00	71.20	14	1,204	1.16%
2018/09/25	1	72.60	0	0.00	72.60	1	1,222	0.08%
2018/09/21	2	72.80	6	73.50	73.10	-4	1,226	-0.33%
2018/09/20	13	72.12	11	72.58	72.20	2	1,228	0.16%
2018/09/19	9	72.93	6	73.33	71.90	3	1,237	0.24%
2018/09/18	8	73.25	2	73.00	73.00	6	1,227	0.49%
2018/09/17	4	75.18	2	75.80	75.00	2	1,226	0.16%
2018/09/14	5	76.20	2	76.20	76.30	3	1,231	0.24%
2018/09/13	20	73.77	2	75.45	74.80	18	1,243	1.45%
2018/09/12	9	74.37	1	75.80	74.00	8	1,229	0.65%
2018/09/11	15	77.07	1	77.30	77.30	14	1,220	1.15%
2018/09/10	102	79.01	2	78.25	78.00	100	1,222	8.18%	大買/
2018/09/07	103	81.77	2	81.30	81.30	101	1,213	8.33%	大買/鉅額交易
2018/09/06	1	84.60	1	84.20	84.20	0	1,208	0.00%
2018/09/04	1	86.80	1	87.20	86.80	0	1,225	0.00%
2018/09/03	1	87.80	43	88.80	86.20	-42	1,236	-3.40%
2018/08/31	0	0.00	30	87.47	87.50	-30	1,214	-2.47%
2018/08/29	0	0.00	30	86.00	86.00	-30	1,219	-2.46%
2018/08/28	2	83.10	2	83.30	83.00	0	1,209	0.00%
2018/08/24	1	86.50	0	0.00	84.20	1	1,222	0.08%
2018/08/23	0	0.00	20	86.00	86.60	-20	1,228	-1.63%
2018/08/22	0	0.00	10	85.00	85.30	-10	1,229	-0.81%
2018/08/21	0	0.00	16	83.51	83.40	-16	1,208	-1.32%
2018/08/20	81	81.40	0	0.00	80.40	81	1,202	6.74%
2018/08/17	16	83.90	0	0.00	83.50	16	1,174	1.36%
2018/08/16	14	85.70	0	0.00	85.50	14	1,177	1.19%
2018/08/15	0	0.00	2	88.00	88.00	-2	1,247	-0.16%
2018/08/14	10	83.10	6.7	86.46	86.50	3.3	1,254	0.26%
2018/08/13	67	82.78	16	82.23	82.00	51	1,239	4.11%
2018/08/10	11	86.72	0	0.00	86.60	11	1,212	0.91%
2018/08/09	5	88.50	2	88.60	88.00	3	1,210	0.25%
2018/08/08	6	86.70	1	86.30	87.50	5	1,215	0.41%
2018/08/07	26	88.04	42	90.39	87.90	-16	1,211	-1.32%
2018/08/06	0	0.00	10	92.75	92.80	-10	1,177	-0.85%
2018/08/03	12	91.78	14	93.36	91.80	-2	1,193	-0.17%
2018/08/02	3	92.60	2	91.90	92.80	1	1,190	0.08%
2018/08/01	1	92.50	19	93.08	94.00	-18	1,198	-1.50%
2018/07/31	4	89.45	5	91.56	89.10	-1	1,185	-0.08%
2018/07/30	0	0.00	2	94.20	94.40	-2	1,190	-0.17%
2018/07/27	0	0.00	11	94.22	94.80	-11	1,204	-0.91%
2018/07/26	0	0.00	69	94.60	94.70	-69	1,230	-5.61%
2018/07/25	10	92.20	31	92.74	92.90	-21	1,230	-1.71%
2018/07/24	0	0.00	14	89.48	90.60	-14	1,228	-1.14%
2018/07/23	6	88.48	19	90.35	88.00	-13	1,257	-1.03%
2018/07/20	0	0.00	59	88.87	89.40	-59	1,284	-4.59%
2018/07/19	0	0.00	7	87.10	86.90	-7	1,243	-0.56%
2018/07/18	0	0.00	3	87.40	87.40	-3	1,231	-0.24%
2018/07/17	0	0.00	15	86.89	87.20	-15	1,223	-1.23%
2018/07/16	0	0.00	3	85.90	85.90	-3	1,206	-0.25%
2018/07/13	10	84.25	0	0.00	85.20	10	1,193	0.84%
2018/07/12	20	82.65	10	83.28	83.70	10	1,164	0.86%
2018/07/11	0	0.00	2	81.90	81.70	-2	1,132	-0.18%
2018/07/10	0	0.00	1	81.50	81.60	-1	1,134	-0.09%
2018/07/09	0	0.00	9	81.80	80.90	-9	1,128	-0.80%
2018/07/06	11	79.96	4	80.70	81.70	7	1,128	0.62%
2018/07/05	1	80.20	3	81.03	80.70	-2	1,118	-0.18%
2018/07/04	9	80.64	38	81.09	80.20	-29	1,120	-2.59%
2018/07/03	0	0.00	6	79.92	79.90	-6	1,115	-0.54%
2018/07/02	3	79.20	2	79.90	79.60	1	1,111	0.09%
2018/06/29	12	78.95	4	79.20	78.90	8	1,138	0.70%
2018/06/27	3	76.50	0	0.00	76.60	3	1,120	0.27%
2018/06/22	26	77.34	0	0.00	76.70	26	1,105	2.35%
2018/06/20	3	78.20	11	79.78	79.10	-8	1,086	-0.74%
2018/06/15	0	0.00	1	78.20	78.50	-1	1,059	-0.09%
2018/06/14	51	78.26	0	0.00	78.40	51	1,051	4.85%
2018/06/13	0	0.00	5	79.48	79.20	-5	1,041	-0.48%
2018/06/12	10	78.30	0	0.00	79.10	10	1,034	0.97%
2018/06/11	10	80.82	1	81.00	81.00	9	1,015	0.89%
2018/06/08	5	81.00	19	82.30	81.00	-14	997	-1.40%
2018/06/07	0	0.00	7	81.51	81.70	-7	984	-0.71%
2018/06/05	0	0.00	1	81.70	80.90	-1	958	-0.10%
2018/06/04	5	81.00	0	0.00	81.90	5	952	0.52%
2018/06/01	0	0.00	6	81.83	81.70	-6	940	-0.64%
2018/05/31	11	81.10	3	80.80	80.80	8	929	0.86%
2018/05/30	7	80.29	5	80.80	82.00	2	913	0.22%
2018/05/29	10	80.02	1	80.30	81.70	9	896	1.00%
2018/05/28	1	82.00	16	80.69	80.50	-15	887	-1.69%
2018/05/25	1	81.10	0	0.00	81.00	1	868	0.12%
2018/05/24	0	0.00	7	81.00	81.00	-7	858	-0.82%
2018/05/23	12	81.30	52	81.78	79.80	-40	845	-4.73%
2018/05/22	1	78.60	1	79.00	79.30	0	777	0.00%
2018/05/21	10	78.40	1	79.30	78.00	9	757	1.19%
2018/05/16	2	78.05	0	0.00	77.50	2	743	0.27%
2018/05/15	0	0.00	4	78.25	78.90	-4	731	-0.55%
2018/05/14	2	76.85	15	75.85	77.30	-13	718	-1.81%
2018/05/11	21	76.54	4	76.30	76.00	17	699	2.43%
2018/05/09	1	78.90	5	78.50	78.80	-4	651	-0.61%
2018/05/08	1	77.00	3.1	78.83	77.00	-2.1	622	-0.33%
2018/05/07	0	0.00	24	78.94	79.40	-24	591	-4.05%
2018/05/04	1	76.80	15	76.41	77.00	-14	547	-2.55%
2018/05/03	3	77.23	5	78.20	76.30	-2	525	-0.38%
2018/05/02	4	77.35	11	77.46	77.30	-7	483	-1.45%
2018/04/30	1	75.70	3	75.70	75.40	-2	440	-0.45%
2018/04/27	1	75.00	51	74.56	74.80	-50	397	-12.58%
2018/04/26	5	73.86	34	73.08	71.10	-29	336	-8.61%
2018/04/25	0	0.00	4	69.80	70.10	-4	271	-1.47%
2018/04/24	7	68.20	0	0.00	68.50	7	264	2.64%
2018/04/20	0	0.00	1	69.50	68.50	-1	257	-0.39%
2018/04/19	5	70.30	0	0.00	69.80	5	259	1.93%
2018/04/18	1	68.30	0	0.00	68.60	1	254	0.39%
2018/04/16	3	70.00	0	0.00	68.70	3	249	1.20%
2018/04/12	0	0.00	19	71.47	71.50	-19	233	-8.13%
2018/04/11	0	0.00	14	70.74	70.80	-14	223	-6.28%
2018/04/10	0	0.00	5	70.00	69.70	-5	220	-2.27%
2018/04/09	0	0.00	1	72.00	69.80	-1	209	-0.48%
2018/04/03	4	69.10	2	69.05	69.50	2	195	1.02%
2018/04/02	4	69.38	83	69.08	69.80	-79	192	-41.00%
2018/03/31	3	65.47	4	65.55	65.40	-1	166	-0.60%
2018/03/30	0	0.00	1	64.70	64.40	-1	170	-0.59%
2018/03/28	6	64.30	0	0.00	64.00	6	172	3.47%
2018/03/26	1	64.20	1	64.20	63.40	0	176	0.00%
2018/03/23	3	64.47	0	0.00	63.90	3	179	1.67%
2018/03/22	0	0.00	1	64.40	64.60	-1	177	-0.56%
2018/03/20	2	63.90	2	64.00	63.90	0	172	0.00%
2018/03/19	3	63.53	0	0.00	63.70	3	170	1.76%
2018/03/16	1	62.70	0	0.00	62.70	1	172	0.58%
2018/03/13	1	62.20	2	62.40	62.20	-1	173	-0.58%
2018/03/05	3	62.80	0	0.00	62.60	3	191	1.56%
2018/03/02	4	63.50	0	0.00	63.20	4	193	2.06%
2018/02/26	7	62.40	4	62.50	62.60	3	199	1.50%
2018/02/22	2	62.10	0	0.00	62.00	2	205	0.97%
2018/02/09	2	60.80	7	59.70	61.00	-5	207	-2.41%
2018/02/07	2	61.50	0	0.00	62.50	2	233	0.86%
2018/02/06	1	59.30	5	60.60	60.90	-4	236	-1.69%
2018/02/05	4	63.10	1	63.00	63.10	3	240	1.25%
2018/01/25	6	63.93	0	0.00	63.80	6	267	2.24%
2018/01/24	0	0.00	2	64.00	63.80	-2	279	-0.72%
2018/01/09	0	0.00	1	63.60	63.60	-1	326	-0.31%
2018/01/02	2	64.00	0	0.00	63.80	2	343	0.58%