達興材料 (5234)-永豐金券商分點個股進出

台股 » 個股 » 達興材料 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達興材料

(5234)

可現股當沖

股價
155.5
漲跌
▼3.5
漲幅
-2.20%
成交量
4,618張
產業
上市光電類股
187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

達興材料 (5234)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/15	48.1	161.33	36.1	159.35	155.50	12	3,317	0.36%
2024/04/12	27	156.33	61.5	157.13	159.00	-34.5	3,248	-1.06%
2024/04/11	5.4	146.23	17.4	145.96	146.00	-12	3,185	-0.38%
2024/04/10	7.1	151.15	7.4	153.72	149.00	-0.3	3,164	-0.01%
2024/04/09	13.1	156.79	31.3	160.21	154.00	-18.2	3,165	-0.57%
2024/04/08	13.4	157.76	17	157.09	158.00	-3.6	3,151	-0.11%
2024/04/03	44.7	153.35	21.1	153.36	152.50	23.7	3,094	0.77%
2024/04/02	85	163.89	36.3	160.89	161.00	48.6	3,020	1.61%
2024/04/01	86.4	157.81	160.6	157.36	158.00	-74.2	2,910	-2.55%	大賣/
2024/03/29	38.3	152.15	99.5	150.39	152.00	-61.2	2,858	-2.14%
2024/03/28	87.4	148.09	86.6	148.40	146.50	0.8	2,795	0.03%
2024/03/27	16.7	150.56	62.5	150.87	150.50	-45.8	2,763	-1.66%
2024/03/26	202	156.45	73.1	152.00	147.50	128.8	2,721	4.73%	大買/鉅額交易
2024/03/25	18	152.00	13	151.69	150.00	5	2,603	0.19%
2024/03/22	11	149.77	11	147.68	146.00	0	2,586	0.00%
2024/03/21	16	150.91	39.2	150.44	148.50	-23.2	2,577	-0.90%
2024/03/20	72	149.12	14	149.82	146.50	58	2,573	2.25%
2024/03/19	58.1	149.95	53	149.94	147.50	5.1	2,578	0.20%
2024/03/18	203.1	144.80	48.1	145.34	144.50	155	2,541	6.10%	大買/鉅額交易
2024/03/15	85.3	143.11	31.1	142.87	140.00	54.1	2,510	2.16%
2024/03/14	97	148.61	13.3	146.47	147.00	83.7	2,454	3.41%
2024/03/13	24.5	158.46	89.1	153.59	150.00	-64.5	2,367	-2.73%
2024/03/12	147.3	164.05	90.5	163.27	166.50	56.8	2,266	2.50%	大買/
2024/03/11	76.1	153.01	72.7	150.32	157.50	3.4	2,162	0.16%
2024/03/08	41.1	155.56	65	160.02	151.00	-24	2,084	-1.15%
2024/03/07	34.7	165.81	292.1	166.20	167.50	-257.4	1,987	-12.95%	大賣/鉅額交易
2024/03/06	289	152.69	120.4	155.27	157.00	168.6	1,760	9.58%	大買/大賣/鉅額交易
2024/03/05	76.6	144.38	89.2	143.20	143.00	-12.7	1,688	-0.75%
2024/03/04	40.7	142.98	106.1	142.54	144.50	-65.4	1,641	-3.99%	大賣/
2024/03/01	320.5	130.82	26	131.02	134.00	294.5	1,525	19.30%	大買/鉅額交易
2024/02/29	122.6	129.30	83.1	129.41	132.00	39.5	1,477	2.67%	大買/
2024/02/27	46.1	120.94	20.2	121.44	121.50	25.9	1,401	1.85%
2024/02/26	127.6	123.57	81.3	123.89	123.50	46.4	1,350	3.43%	大買/
2024/02/23	17.3	119.46	28.1	120.54	119.00	-10.9	1,260	-0.86%
2024/02/22	12	116.71	2.3	117.02	117.00	9.7	1,218	0.80%
2024/02/21	9	116.17	5	116.50	116.00	4	1,198	0.34%
2024/02/20	13	120.42	2.3	120.22	119.00	10.7	1,182	0.90%
2024/02/19	19	121.95	4.1	121.75	121.50	15	1,174	1.27%
2024/02/16	17.5	121.34	62	121.40	120.50	-44.5	1,150	-3.87%
2024/02/15	69.7	121.41	37	121.16	123.50	32.7	1,125	2.90%
2024/02/05	30.7	117.89	64.1	115.95	117.50	-33.4	1,049	-3.18%
2024/02/02	16	111.78	6	112.17	112.00	10	991	1.01%
2024/02/01	4	111.00	18.1	110.67	111.50	-14.1	965	-1.46%
2024/01/31	2	108.75	3	108.17	107.00	-1	932	-0.11%
2024/01/30	5	108.40	7	108.64	107.50	-2	918	-0.22%
2024/01/29	61.1	109.79	5	109.20	109.50	56.1	902	6.21%
2024/01/26	27.1	108.69	42	108.54	108.00	-14.9	872	-1.71%
2024/01/25	41	108.66	65.2	108.32	107.50	-24.2	843	-2.86%
2024/01/24	152.6	113.10	75	112.34	109.00	77.6	793	9.78%	大買/
2024/01/23	108	106.16	52.1	106.80	108.00	55.9	619	9.03%	大買/
2024/01/22	3	97.97	0	0.00	98.30	3	555	0.54%
2024/01/19	9	95.99	0	0.00	97.00	9	552	1.63%
2024/01/18	2	96.55	1.1	95.86	95.90	0.9	555	0.16%
2024/01/17	5.1	97.12	3	97.97	96.50	2.1	557	0.38%
2024/01/16	2	99.35	4	97.95	98.30	-2	555	-0.36%
2024/01/12	1	98.40	0	0.00	97.80	1	570	0.18%
2024/01/11	0	97.00	15	98.34	98.50	-15	579	-2.58%
2024/01/10	6.1	98.57	4	98.80	98.40	2.1	596	0.35%
2024/01/09	2	101.25	5.2	99.52	100.00	-3.2	605	-0.53%
2024/01/08	2	102.00	0.1	102.00	101.00	1.9	614	0.31%
2024/01/05	5	99.94	6	102.58	102.50	-1	620	-0.16%
2024/01/04	20	98.97	8	99.24	98.40	12	631	1.90%
2024/01/03	8.3	103.29	7.2	102.73	101.50	1.1	636	0.17%
2024/01/02	23.1	104.37	12.8	104.77	103.50	10.3	614	1.68%
2023/12/29	10	98.45	13	98.66	99.30	-3	589	-0.51%
2023/12/28	1.1	98.49	0.5	98.51	98.80	0.6	598	0.09%
2023/12/27	17	100.97	8.1	99.34	99.90	8.9	609	1.46%
2023/12/26	4	97.25	1	97.21	97.00	3	622	0.48%
2023/12/21	1.2	95.12	1	94.00	93.90	0.2	650	0.03%
2023/12/19	0.7	94.72	2	94.55	94.70	-1.3	658	-0.19%
2023/12/18	5	96.50	18	96.40	96.00	-13	655	-1.98%
2023/12/15	9	100.07	25.1	100.05	98.10	-16.1	657	-2.45%
2023/12/14	29	99.85	7.3	99.73	98.60	21.7	662	3.27%
2023/12/13	2	94.65	9	94.64	94.10	-7	651	-1.08%
2023/12/12	8.1	93.97	3	93.80	93.50	5.1	654	0.78%
2023/12/11	4.1	95.45	0	0.00	94.80	4.1	652	0.62%
2023/12/08	1	95.02	5	94.58	94.40	-4	653	-0.61%
2023/12/07	0.1	96.00	7	95.60	95.20	-6.9	651	-1.06%
2023/12/06	4	96.80	0	0.00	97.00	4	651	0.62%
2023/12/05	4	98.98	9	98.97	98.30	-5	674	-0.74%
2023/12/04	0	0.00	4	100.75	100.50	-4	689	-0.58%
2023/12/01	2.1	102.74	0	0.00	102.50	2.1	705	0.29%
2023/11/30	0	0.00	10	102.50	102.50	-10	713	-1.40%
2023/11/29	0.1	101.00	0	0.00	101.50	0.1	714	0.01%
2023/11/28	7	100.50	0	0.00	101.00	7	713	0.98%
2023/11/27	0	0.00	7	100.29	100.00	-7	712	-0.98%
2023/11/24	0	0.00	1	102.92	99.80	-1	712	-0.15%
2023/11/22	8	99.99	1	100.50	100.00	7	712	0.98%
2023/11/21	0.1	98.50	0	0.00	98.20	0.1	705	0.01%
2023/11/20	1.1	98.59	0.1	98.00	98.00	1	705	0.14%
2023/11/17	5.2	97.69	0.2	98.00	97.60	5	708	0.70%
2023/11/16	9	97.13	3	97.07	97.50	6	712	0.84%
2023/11/15	1.4	95.30	0.2	95.40	95.30	1.2	727	0.17%
2023/11/14	2	94.65	12	94.51	94.60	-10	760	-1.31%
2023/11/13	1	92.70	12	93.87	94.10	-11	774	-1.42%
2023/11/10	0.4	92.39	5	92.28	92.20	-4.7	788	-0.59%
2023/11/09	4.5	95.06	3	93.80	93.30	1.5	793	0.19%
2023/11/08	1	93.50	4	93.35	93.40	-3	798	-0.38%
2023/11/07	4	93.93	0.2	94.50	94.30	3.8	806	0.47%
2023/11/06	0	0.00	0.4	94.84	94.50	-0.4	815	-0.05%
2023/11/03	11.3	94.84	3.6	94.30	94.80	7.7	818	0.94%
2023/11/02	4.4	92.37	0	92.10	92.30	4.4	823	0.53%
2023/11/01	0.3	89.81	1	88.60	89.50	-0.7	829	-0.09%
2023/10/31	13	90.92	5	89.46	88.50	8	830	0.96%
2023/10/27	12.2	91.45	8	91.08	91.20	4.2	877	0.47%
2023/10/26	14	91.08	4	90.98	90.70	10	904	1.11%
2023/10/25	3	93.10	2	93.90	93.00	1	949	0.11%
2023/10/24	0.4	93.60	1	92.30	93.70	-0.6	964	-0.06%
2023/10/23	13	91.92	6	91.98	91.30	7	1,003	0.70%
2023/10/20	9.1	92.29	5	90.68	92.70	4.1	1,006	0.41%
2023/10/19	0.2	94.00	18	93.77	93.80	-17.9	1,004	-1.78%
2023/10/18	2	94.42	10	95.28	94.70	-8	1,014	-0.79%
2023/10/17	4.2	99.41	6.9	99.86	98.00	-2.8	1,003	-0.28%
2023/10/16	2	100.50	5	99.88	100.00	-3	1,010	-0.29%
2023/10/13	4	104.75	5.1	102.71	102.50	-1.1	1,039	-0.10%
2023/10/12	1.3	100.20	0.1	102.00	103.50	1.2	1,083	0.11%
2023/10/11	14	104.82	10	103.50	102.50	4	1,109	0.36%
2023/10/06	5.1	108.20	0	0.00	107.50	5.1	1,127	0.45%
2023/10/05	4	107.13	0	0.00	107.50	4	1,157	0.35%
2023/10/04	7.1	106.72	10	106.10	107.00	-3	1,203	-0.25%
2023/10/03	2.2	109.82	10	107.80	106.50	-7.8	1,275	-0.61%
2023/10/02	22	108.43	0	0.00	109.00	22	1,366	1.61%
2023/09/28	9	106.39	8	105.50	107.00	1	1,394	0.07%
2023/09/27	6	100.00	6.1	101.29	102.00	-0.1	1,419	0.00%
2023/09/26	2.5	102.00	11	101.05	101.50	-8.5	1,424	-0.60%
2023/09/25	11	104.45	0	0.00	104.00	11	1,440	0.76%
2023/09/22	10	102.85	3	104.00	103.00	7	1,437	0.49%
2023/09/21	2	103.50	0	0.00	104.00	2	1,433	0.14%
2023/09/20	20	108.00	24	105.58	105.00	-4	1,445	-0.28%
2023/09/19	17.1	110.30	0	0.00	108.50	17.1	1,445	1.18%
2023/09/18	2.1	107.81	5	108.40	108.50	-2.9	1,427	-0.20%
2023/09/15	2	104.00	0	0.00	104.50	2	1,411	0.14%
2023/09/14	8	106.13	1	106.00	106.00	7	1,421	0.49%
2023/09/12	1	104.50	0	0.00	104.50	1	1,429	0.07%
2023/09/11	3	103.67	0.2	103.13	103.50	2.8	1,436	0.20%
2023/09/08	6.3	104.59	7.1	106.46	105.50	-0.9	1,436	-0.06%
2023/09/07	1	107.50	2.6	110.39	107.50	-1.6	1,414	-0.11%
2023/09/06	24.2	114.01	0	0.00	112.00	24.2	1,398	1.73%
2023/09/05	10	116.80	1	117.50	116.50	9	1,382	0.65%
2023/09/04	11	115.05	0	0.00	112.50	11	1,379	0.80%
2023/08/31	0	0.00	1	113.50	112.50	-1	1,389	-0.07%
2023/08/30	1	109.50	0	0.00	110.00	1	1,389	0.07%
2023/08/29	0	0.00	1	113.00	112.00	-1	1,391	-0.07%
2023/08/28	1	108.50	1	109.50	109.00	0	1,392	0.00%
2023/08/25	0	0.00	3	111.50	111.00	-3	1,387	-0.22%
2023/08/24	1	114.50	8	113.94	114.00	-7	1,392	-0.50%
2023/08/23	0.1	112.33	0	0.00	112.50	0.1	1,396	0.00%
2023/08/22	13	113.00	3	113.00	113.00	10	1,392	0.72%
2023/08/21	10	113.95	3	115.33	113.50	7	1,383	0.51%
2023/08/18	37	117.76	29	117.47	113.00	8	1,367	0.58%
2023/08/17	0	108.50	201	109.44	110.00	-201	1,329	-15.12%	大賣/鉅額交易
2023/08/16	22	109.36	102	108.88	109.50	-80	1,314	-6.09%	大賣/
2023/08/15	38	113.14	15	112.37	113.00	23	1,308	1.76%
2023/08/14	23	113.78	6	113.25	113.50	17	1,342	1.27%
2023/08/11	0.1	119.50	5.9	117.39	117.00	-5.9	1,383	-0.42%
2023/08/10	11	119.50	2.2	118.00	117.50	8.8	1,391	0.63%
2023/08/09	0.1	123.00	116	122.52	122.50	-115.9	1,388	-8.35%	大賣/鉅額交易
2023/08/08	45.1	125.69	10.1	123.01	124.00	35	1,388	2.52%
2023/08/07	45.1	125.70	23	124.30	129.00	22.1	1,373	1.61%
2023/08/04	1.1	126.05	1	126.00	127.00	0.1	1,364	0.00%
2023/08/02	1	124.03	29.6	127.06	126.00	-28.6	1,359	-2.10%
2023/08/01	61.1	132.05	50.1	130.22	131.00	11	1,332	0.83%
2023/07/31	13.1	130.23	4	130.63	132.50	9.1	1,304	0.69%
2023/07/28	26.2	132.61	75.7	132.47	133.00	-49.6	1,276	-3.88%
2023/07/27	23.1	147.02	6	147.17	146.50	17.1	1,225	1.40%
2023/07/26	29.1	150.23	38.2	151.17	151.00	-9.1	1,206	-0.75%
2023/07/25	0	145.50	0.1	145.86	144.50	-0.1	1,170	-0.01%
2023/07/24	0.1	142.50	54	142.91	143.00	-54	1,160	-4.65%
2023/07/21	15	145.80	24.1	142.67	145.00	-9.1	1,149	-0.79%
2023/07/20	5.1	145.49	0.1	146.00	147.00	5	1,140	0.44%
2023/07/19	1.5	146.34	2	144.25	144.50	-0.5	1,130	-0.04%
2023/07/18	26.3	148.87	37.1	148.74	146.00	-10.8	1,158	-0.93%
2023/07/17	220.2	151.14	14.1	150.77	153.50	206	1,158	17.79%	大買/鉅額交易
2023/07/14	18	146.25	58	144.70	143.50	-40	1,110	-3.60%
2023/07/13	11	146.69	9.1	145.32	142.50	1.9	1,069	0.18%
2023/07/12	5.6	143.34	30.1	144.61	145.50	-24.5	1,043	-2.35%
2023/07/11	59.6	143.86	48.5	144.28	145.50	11.1	1,009	1.10%
2023/07/10	38.3	142.76	63	143.17	142.50	-24.7	961	-2.57%
2023/07/07	380.1	138.12	43	137.45	136.00	337.1	898	37.51%	大買/鉅額交易
2023/07/06	3	129.83	16	135.38	133.00	-13	824	-1.58%
2023/07/05	84	124.86	72	125.28	124.50	12	768	1.56%
2023/07/04	14	118.32	5	120.10	119.50	9	728	1.24%
2023/07/03	1	119.50	15	116.10	119.00	-14	713	-1.96%
2023/06/30	2	109.50	0	0.00	110.50	2	684	0.29%
2023/06/29	0	112.00	0	0.00	110.50	0	679	0.00%
2023/06/28	0	0.00	10	112.00	112.00	-10	673	-1.48%
2023/06/27	13	104.92	18	104.00	106.50	-5	656	-0.76%
2023/06/26	18	107.94	0	0.00	107.50	18	642	2.80%
2023/06/21	20	108.75	1	109.00	110.00	19	640	2.97%
2023/06/20	5	108.00	13	109.96	108.00	-8	632	-1.27%
2023/06/19	14	106.14	10	108.00	108.00	4	617	0.65%
2023/06/16	0	0.00	9	105.11	104.00	-9	604	-1.49%
2023/06/15	12	103.04	9	104.56	104.50	3	599	0.50%
2023/06/14	2	103.00	2	104.75	106.00	0	590	0.00%
2023/06/13	1	101.50	1	103.50	103.00	0	583	0.00%
2023/06/12	70	101.64	0	0.00	102.00	70	574	12.19%
2023/06/09	29	103.07	0.1	103.00	103.50	28.9	568	5.08%
2023/06/08	1.1	104.36	51	103.08	102.00	-49.9	563	-8.85%
2023/06/07	3	105.00	1	104.50	105.00	2	558	0.36%
2023/06/05	11	101.50	7	101.43	101.00	4	542	0.74%
2023/06/02	1.4	100.83	1	100.00	101.00	0.4	545	0.07%
2023/06/01	0.1	99.80	3	99.73	99.10	-2.9	544	-0.53%
2023/05/31	1	98.60	0	0.00	98.80	1	539	0.19%
2023/05/30	1	98.20	0	0.00	98.20	1	538	0.19%
2023/05/29	1	99.40	2	100.50	99.50	-1	532	-0.19%
2023/05/26	5	98.04	0	0.00	97.60	5	526	0.95%
2023/05/25	2	99.05	0	0.00	98.70	2	529	0.38%
2023/05/24	0	0.00	0.1	99.60	99.10	-0.1	526	-0.02%
2023/05/23	7.1	97.82	0	0.00	97.50	7.1	516	1.38%
2023/05/22	0	0.00	1	98.00	97.50	-1	517	-0.19%
2023/05/19	5	99.22	0	0.00	97.80	5	514	0.97%
2023/05/18	8	102.56	7	100.20	99.60	1	506	0.20%
2023/05/17	509	99.76	3.1	99.68	99.10	505.9	466	108.49%	大買/鉅額交易
2023/05/16	4	95.88	0.2	96.20	95.10	3.8	414	0.92%
2023/05/15	2	93.00	10	92.40	92.70	-8	395	-2.02%
2023/05/12	3	90.40	0	0.00	91.30	3	387	0.77%
2023/05/10	16	89.85	0	0.00	90.50	16	383	4.17%
2023/05/08	0	0.00	1	90.00	89.70	-1	394	-0.25%
2023/05/05	1	89.10	1.1	88.73	88.70	-0.1	394	-0.03%
2023/05/04	20	89.14	0	0.00	89.00	20	395	5.06%
2023/05/03	0	0.00	15	89.91	89.80	-15	397	-3.78%
2023/04/28	14	92.12	1	93.30	89.60	13	397	3.27%
2023/04/27	1	84.70	1	86.20	87.60	0	386	0.00%
2023/04/26	1	85.80	1	86.10	85.60	0	382	0.00%
2023/04/25	1	89.20	307	85.67	86.30	-306	380	-80.36%	大賣/鉅額交易
2023/04/24	17	91.49	6.1	91.13	90.20	10.9	366	2.99%
2023/04/21	39	95.08	4	93.35	91.30	35	362	9.65%
2023/04/20	330.1	97.64	16.1	95.02	94.50	314	311	100.78%	大買/鉅額交易
2023/04/19	8	91.65	1	91.90	90.80	7	266	2.63%
2023/04/18	4.3	89.08	0	0.00	89.40	4.3	257	1.67%
2023/04/17	70	90.80	2	91.15	91.50	68	251	27.01%
2023/04/14	0	0.00	30	88.63	88.40	-30	241	-12.40%
2023/04/13	0	0.00	1	90.90	89.10	-1	238	-0.42%
2023/04/12	7	90.60	26	92.03	90.60	-19	232	-8.19%
2023/04/11	75	95.10	134	95.10	95.10	-59	209	-28.10%	大賣/
2023/04/10	0	0.00	0	85.40	86.50	0	179	-0.01%
2023/04/07	0	0.00	1	87.10	86.20	-1	178	-0.56%
2023/03/31	1	83.00	0	0.00	83.40	1	176	0.57%
2023/03/24	0	0.00	35	84.75	84.60	-35	180	-19.34%
2023/03/21	0	0.00	0	84.00	83.00	0	194	-0.01%
2023/03/16	0	82.60	0	0.00	82.10	0	194	0.01%
2023/03/13	1	83.90	0	0.00	83.90	1	198	0.50%
2023/03/09	1	86.00	0	0.00	85.60	1	198	0.50%
2023/03/08	1	85.90	6.1	85.82	85.90	-5.1	198	-2.55%
2023/03/07	1	86.29	2	85.95	86.70	-1	195	-0.50%
2023/03/06	1	83.70	2	83.15	83.50	-1	187	-0.53%
2023/03/03	5	80.30	5	82.50	83.00	0	183	0.00%
2023/03/02	3	79.03	1	79.70	80.40	2	179	1.12%
2023/02/24	1	80.50	0	0.00	80.80	1	174	0.57%
2023/02/23	12	79.88	6	82.00	82.10	6	170	3.51%
2023/02/22	1	77.50	0	0.00	78.30	1	166	0.60%
2023/02/20	0	0.00	3	78.57	78.30	-3	169	-1.77%
2023/02/17	0.1	79.50	0	0.00	79.70	0.1	169	0.06%
2023/02/15	0	0.00	7	79.14	78.30	-7	164	-4.25%
2023/02/14	0	0.00	1	77.20	76.80	-1	160	-0.62%
2023/02/13	4	76.30	1	76.20	76.50	3	160	1.87%
2023/02/10	1	77.80	0	0.00	77.80	1	158	0.63%
2023/02/08	0	0.00	1	76.30	77.00	-1	154	-0.65%
2023/02/07	33	77.17	2	78.90	76.00	31	150	20.54%
2023/02/06	8	76.66	6	77.07	77.50	2	141	1.41%
2023/02/03	7	74.60	1	74.70	74.80	6	136	4.40%
2023/02/02	0	0.00	1	74.80	74.70	-1	135	-0.74%
2023/02/01	40	73.69	13	73.70	74.10	27	132	20.40%
2023/01/31	1	71.30	7	71.89	72.40	-6	128	-4.66%
2023/01/30	0	0.00	2	70.00	70.20	-2	126	-1.58%
2023/01/11	1	68.00	0	0.00	68.30	1	139	0.72%
2023/01/10	1	68.20	1	68.69	68.30	0	142	-0.01%
2022/12/23	1	65.80	0	0.00	67.20	1	154	0.65%
2022/12/22	1	67.00	0	0.00	67.10	1	156	0.64%
2022/12/21	1	67.00	0	0.00	67.20	1	160	0.62%
2022/12/20	3	69.17	0	0.00	67.10	3	161	1.86%
2022/12/19	2	70.45	0	0.00	69.90	2	163	1.22%
2022/12/16	2	72.20	0	0.00	71.00	2	163	1.22%
2022/12/15	0	0.00	1	72.80	73.00	-1	162	-0.62%
2022/12/14	14	73.60	9	74.00	73.40	5	159	3.14%
2022/12/13	0	0.00	4	70.90	71.00	-4	149	-2.68%
2022/12/12	1	68.60	1	68.40	68.00	0	146	0.00%
2022/12/09	1	70.00	0	0.00	69.40	1	145	0.69%
2022/12/08	8	69.65	0	0.00	69.20	8	145	5.49%
2022/12/05	0	0.00	2	72.60	71.70	-2	141	-1.42%
2022/12/02	0	0.00	1	71.70	71.60	-1	138	-0.72%
2022/12/01	2	71.30	4	70.38	71.30	-2	139	-1.43%
2022/11/29	0	0.00	1	67.30	67.30	-1	137	-0.73%
2022/11/18	1	68.59	3	67.80	67.30	-2	147	-1.35%
2022/11/15	0	0.00	2	65.40	66.20	-2	145	-1.38%
2022/11/14	1	63.80	0	0.00	64.10	1	152	0.66%
2022/11/10	0	0.00	1	61.20	61.50	-1	155	-0.64%
2022/11/09	0	0.00	1	62.60	62.80	-1	156	-0.64%
2022/11/07	0	0.00	1	61.80	61.70	-1	158	-0.63%
2022/11/03	0	0.00	2	58.85	59.70	-2	167	-1.20%
2022/11/02	0	0.00	1	59.60	59.90	-1	172	-0.58%
2022/11/01	0	0.00	2	59.30	58.50	-2	179	-1.12%
2022/10/27	0	0.00	1	57.30	57.50	-1	203	-0.49%
2022/10/26	1	56.40	0	0.00	56.20	1	209	0.48%
2022/10/21	1	57.00	0	0.00	57.40	1	209	0.48%
2022/10/20	1	58.30	0	0.00	58.30	1	209	0.48%
2022/10/19	2	61.85	1	64.60	61.10	1	203	0.49%
2022/10/18	1	62.90	1	62.00	63.00	0	202	0.00%
2022/10/17	1	58.60	0	0.00	58.80	1	202	0.49%
2022/10/14	0	0.00	1	59.20	59.00	-1	205	-0.49%
2022/10/13	1	56.60	1	56.40	57.00	0	206	0.00%
2022/10/12	1	59.40	0	0.00	59.40	1	203	0.49%
2022/10/11	1.3	61.58	0	0.00	60.60	1.3	201	0.62%
2022/10/05	0	65.84	1	65.60	65.10	-1	209	-0.46%
2022/09/30	1	62.60	0	0.00	63.60	1	232	0.43%
2022/09/29	0	64.00	0	0.00	63.70	0	249	0.00%
2022/09/28	1	65.00	0	0.00	63.90	1	261	0.38%
2022/09/27	1	66.60	0	0.00	67.00	1	259	0.39%
2022/09/26	3	67.17	1	66.10	66.00	2	259	0.77%
2022/09/23	16	69.43	2	69.10	68.60	14	262	5.33%
2022/09/22	15	69.79	0	0.00	69.60	15	270	5.54%
2022/09/20	15	70.87	0	0.00	71.00	15	273	5.49%
2022/09/12	1	71.40	0	0.00	71.30	1	286	0.35%
2022/09/07	3.1	69.70	0	0.00	69.60	3.1	291	1.05%
2022/09/06	2	70.50	0	0.00	70.20	2	289	0.69%
2022/09/01	15	71.64	0	0.00	71.00	15	292	5.13%
2022/08/31	2	73.45	1	73.20	73.50	1	289	0.35%
2022/08/30	4	72.00	0	0.00	72.30	4	287	1.39%
2022/08/29	17.2	70.90	0	0.00	71.30	17.2	288	5.96%
2022/08/23	0	0.00	0.2	71.29	71.10	-0.2	292	-0.08%
2022/08/22	1	73.00	0	0.00	72.10	1	292	0.34%
2022/08/19	0	0.00	23	73.41	74.00	-23	288	-7.96%
2022/08/18	2	69.50	0	0.00	71.00	2	281	0.71%
2022/08/17	0.6	72.50	13	71.98	70.70	-12.4	279	-4.43%
2022/08/16	0	0.00	22	70.05	70.20	-22	276	-7.96%
2022/08/15	0	0.00	48	69.13	69.30	-48	274	-17.47%
2022/08/11	0	0.00	1	68.00	68.40	-1	271	-0.37%
2022/08/10	9	65.20	0	0.00	67.00	9	266	3.38%
2022/08/09	10	65.12	0	0.00	65.20	10	263	3.80%
2022/08/08	1	65.00	0	0.00	65.10	1	258	0.39%
2022/08/04	0	0.00	1	66.60	66.60	-1	244	-0.41%
2022/08/03	2	67.00	0	0.00	67.20	2	237	0.84%
2022/08/02	4	68.63	0	0.00	67.60	4	232	1.72%
2022/07/15	1	70.00	0	0.00	69.90	1	236	0.42%
2022/07/14	0	0.00	28	71.11	70.60	-28	238	-11.76%
2022/07/13	0	0.00	1	70.00	69.90	-1	237	-0.42%
2022/07/12	4	67.55	0	0.00	67.00	4	236	1.70%
2022/07/08	8	69.70	19	70.26	73.50	-11	231	-4.74%
2022/07/07	17	68.56	0	0.00	69.40	17	222	7.65%
2022/07/06	43	72.00	0	0.00	72.00	43	206	20.85%
2022/07/05	0.2	81.07	0	0.00	80.00	0.2	194	0.10%
2022/07/04	0	0.00	1	78.90	78.60	-1	194	-0.51%
2022/07/01	97.1	84.19	0	0.00	83.30	97.1	196	49.35%
2022/06/30	93	85.81	0	0.00	84.50	93	189	49.06%
2022/06/29	30	87.51	0	0.00	87.90	30	182	16.43%
2022/06/24	2	89.15	0	0.00	89.10	2	184	1.09%
2022/06/23	1	88.10	1	87.90	87.60	0	189	0.00%
2022/06/21	0	0.00	1	87.70	89.50	-1	197	-0.51%
2022/06/20	1	87.70	0	0.00	86.80	1	202	0.49%
2022/06/17	50	91.68	1	91.60	90.70	49	201	24.29%
2022/06/14	0	0.00	1	92.30	92.40	-1	223	-0.45%
2022/05/19	0	0.00	2	95.75	96.70	-2	314	-0.64%
2022/05/16	1	94.00	1	96.60	95.00	0	330	0.00%
2022/05/13	1	94.60	0	0.00	95.80	1	334	0.30%
2022/05/10	6	95.90	1	93.00	97.30	5	368	1.36%
2022/05/06	0	0.00	0.2	99.52	99.30	-0.2	402	-0.04%
2022/05/05	1	102.00	0	0.00	101.00	1	410	0.24%
2022/05/03	0.2	100.50	0	0.00	99.70	0.2	438	0.03%
2022/04/28	0	0.00	1	99.30	99.60	-1	483	-0.21%
2022/04/27	1	98.70	0	0.00	98.70	1	496	0.20%
2022/04/25	0	101.00	30	99.91	99.80	-30	537	-5.58%
2022/04/21	0	0.00	8	104.50	105.00	-8	554	-1.44%
2022/04/20	8	106.00	0	0.00	106.00	8	569	1.41%
2022/04/11	0	0.00	1	110.50	110.00	-1	910	-0.11%
2022/04/08	3	113.00	0	0.00	113.00	3	1,045	0.29%
2022/04/07	1	115.00	0	112.00	111.50	1	1,212	0.08%
2022/04/06	0	114.00	0	0.00	115.00	0	1,255	0.00%
2022/03/29	0	0.00	5	114.00	114.50	-5	1,454	-0.34%
2022/03/28	3	113.33	2	114.00	114.00	1	1,469	0.07%
2022/03/23	0	0.00	5.3	117.55	116.50	-5.3	1,486	-0.35%
2022/03/21	5	116.00	0	0.00	116.50	5	1,548	0.32%
2022/03/17	5	114.00	0	0.00	115.50	5	1,561	0.32%
2022/03/16	0	0.00	60	111.53	113.00	-60	1,573	-3.81%
2022/03/15	0	0.00	57	111.21	110.50	-57	1,600	-3.56%
2022/03/14	9	112.00	8	112.31	109.50	1	1,628	0.06%
2022/03/10	1	120.00	0	120.50	119.00	1	1,740	0.06%
2022/03/08	0	0.00	5	110.50	110.50	-5	1,815	-0.28%
2022/03/04	0	0.00	1	118.00	117.50	-1	1,814	-0.06%
2022/03/03	5	119.50	0	0.00	119.00	5	1,815	0.28%
2022/03/02	0	0.00	5	118.90	120.50	-5	1,827	-0.27%
2022/03/01	1	122.50	1	121.00	119.00	0	1,825	0.00%
2022/02/25	5	120.00	0	0.00	119.50	5	1,827	0.27%
2022/02/24	0.2	120.45	0	0.00	118.50	0.2	1,830	0.01%
2022/02/22	0	0.00	1	124.00	122.50	-1	1,832	-0.05%
2022/02/17	15	128.00	15	125.03	125.50	0	1,885	0.00%
2022/02/16	2	127.00	0	0.00	126.50	2	1,887	0.11%
2022/02/14	0	0.00	7	124.43	123.00	-7	1,900	-0.37%
2022/02/11	0	0.00	0.1	132.50	132.00	-0.1	1,900	0.00%
2022/02/09	6	131.42	16	131.06	130.50	-10	1,943	-0.51%
2022/02/08	0	131.50	2	130.00	130.50	-2	1,935	-0.10%
2022/02/07	4	124.25	0	0.00	125.00	4	1,919	0.21%
2022/01/26	3	121.17	6	121.67	121.00	-3	1,912	-0.16%
2022/01/25	201	121.58	45	119.08	119.00	156	1,898	8.22%	大買/鉅額交易
2022/01/24	4	122.75	3	123.17	122.50	1	1,887	0.05%
2022/01/21	3	124.67	7	125.00	124.00	-4	1,865	-0.21%
2022/01/20	2	124.50	7	125.71	127.00	-5	1,857	-0.27%
2022/01/19	15	128.97	33	128.88	129.00	-18	1,838	-0.98%
2022/01/18	5	134.50	0	135.50	132.00	5	1,826	0.27%
2022/01/17	0	131.00	0	0.00	131.50	0	1,792	0.00%
2022/01/14	4	130.63	0	129.50	131.50	4	1,784	0.22%
2022/01/13	0	132.00	0	0.00	132.00	0	1,768	0.00%
2022/01/12	15	135.90	0.5	133.00	134.00	14.5	1,750	0.83%
2022/01/11	2	138.50	3	138.33	137.00	-1	1,733	-0.06%
2022/01/10	3	140.00	2	141.50	139.50	1	1,707	0.06%
2022/01/07	8.1	138.76	11.1	141.35	137.50	-3	1,668	-0.18%
2022/01/06	4.1	148.12	14	147.18	149.50	-9.9	1,595	-0.62%
2022/01/05	6.1	149.95	7.2	152.51	150.00	-1.1	1,555	-0.07%
2022/01/04	27.3	161.13	6.1	158.89	156.00	21.3	1,503	1.42%
2022/01/03	52.2	152.23	15	152.33	155.50	37.2	1,389	2.67%
2021/12/30	31.1	150.57	35.5	150.51	154.00	-4.5	1,251	-0.36%
2021/12/29	3	141.33	12	139.29	140.00	-9	1,082	-0.83%
2021/12/28	10	138.15	0	0.00	138.50	10	1,035	0.97%
2021/12/27	16	138.66	17	136.10	136.00	-1	974	-0.10%
2021/12/24	5	133.60	1	130.50	134.00	4	869	0.46%
2021/12/23	0	0.00	1	128.50	128.50	-1	843	-0.12%
2021/12/22	2.5	129.60	0.1	129.82	129.50	2.4	837	0.29%
2021/12/16	10	129.00	1	129.00	128.00	9	785	1.15%
2021/12/15	1	131.00	2	132.75	133.00	-1	751	-0.13%
2021/12/14	0	132.17	0.2	128.00	127.00	-0.1	713	-0.02%
2021/12/13	1	132.50	11.1	129.24	131.50	-10.1	697	-1.44%
2021/12/10	0	0.00	5	134.30	134.00	-5	682	-0.73%
2021/12/09	7.2	137.00	11	133.55	133.50	-3.9	664	-0.58%
2021/12/08	3.1	136.55	14	136.93	139.00	-10.9	632	-1.73%
2021/12/07	13	133.42	38	135.64	134.50	-25	591	-4.23%
2021/12/06	20	129.23	5.1	127.49	129.50	14.9	536	2.78%
2021/12/03	50.1	127.28	50	126.33	127.50	0.1	461	0.02%
2021/12/02	1	118.51	1	118.00	116.00	0	393	0.01%
2021/12/01	6	116.50	0	0.00	116.00	6	379	1.58%
2021/11/29	2	111.50	3	109.00	112.00	-1	365	-0.27%
2021/11/23	1	113.00	1	111.50	111.00	0	339	0.00%
2021/11/22	1	115.50	0	0.00	116.00	1	331	0.30%
2021/11/19	0	0.00	1	115.50	116.00	-1	324	-0.31%
2021/11/17	2	121.00	0	0.00	118.00	2	309	0.65%
2021/11/16	37	121.36	36	120.31	116.50	1	292	0.34%
2021/11/15	0	0.00	2	107.50	110.50	-2	251	-0.79%
2021/11/10	1	109.00	1	112.50	109.50	0	223	0.00%
2021/11/09	4	109.75	7	108.86	110.50	-3	209	-1.43%
2021/11/08	7	104.21	22	101.30	105.50	-15	182	-8.22%
2021/11/04	1	93.30	0	0.00	93.50	1	147	0.68%
2021/11/03	3	91.50	5	92.30	91.50	-2	156	-1.28%
2021/11/02	7	92.20	10	92.55	91.80	-3	162	-1.85%
2021/11/01	0	0.00	0	92.50	91.60	0	162	-0.01%
2021/10/27	0	0.00	4	89.58	89.50	-4	143	-2.78%
2021/10/18	3	88.90	0	0.00	88.90	3	148	2.02%
2021/10/12	3	87.20	0	0.00	87.20	3	167	1.79%
2021/10/04	0	0.00	3	87.70	87.70	-3	187	-1.60%
2021/09/27	0	0.00	3	90.00	90.00	-3	212	-1.41%
2021/09/22	0	0.00	3	88.80	88.80	-3	219	-1.37%
2021/09/17	17	89.79	0	0.00	89.50	17	221	7.66%
2021/09/13	0	89.50	41	89.65	89.90	-41	245	-16.67%
2021/09/06	1	91.50	0	0.00	91.20	1	243	0.41%
2021/08/20	1	88.80	0	0.00	88.80	1	234	0.43%
2021/08/19	0	0.00	2	89.30	89.30	-2	233	-0.86%
2021/08/18	1	90.00	1	90.20	90.20	0	232	0.00%
2021/08/17	0	0.00	2	90.85	90.60	-2	230	-0.87%
2021/08/16	0	0.00	1	90.50	90.50	-1	230	-0.43%
2021/08/13	1	92.30	2	91.70	91.70	-1	227	-0.44%
2021/08/12	3	92.50	0	0.00	92.50	3	225	1.33%
2021/08/11	1	92.30	50	93.25	92.30	-49	224	-21.82%
2021/08/10	2	94.20	2	94.30	94.50	0	217	0.00%
2021/08/09	1	94.00	38	96.94	94.00	-37	220	-16.81%
2021/08/06	2	94.00	0	0.00	94.00	2	204	0.98%
2021/08/05	14	92.21	0	0.00	92.10	14	199	7.02%
2021/08/03	0	0.00	22	90.16	90.30	-22	209	-10.51%
2021/08/02	0	0.00	21	89.62	89.80	-21	210	-9.96%
2021/07/28	1	89.00	16	89.43	89.50	-15	215	-6.97%
2021/07/27	0	0.00	50	89.39	89.60	-50	219	-22.73%
2021/07/22	6	89.43	0	0.00	89.90	6	222	2.70%
2021/07/21	8	88.94	0	0.00	89.20	8	226	3.53%
2021/07/13	0	0.00	11	92.78	93.40	-11	210	-5.24%
2021/07/08	20	92.18	0	0.00	92.20	20	202	9.86%
2021/07/07	3	91.70	1	91.80	91.80	2	201	0.99%
2021/07/06	2	90.40	0	0.00	90.40	2	198	1.01%
2021/07/05	2	90.80	1	90.80	90.80	1	197	0.51%
2021/07/02	3	90.03	0	0.00	89.80	3	194	1.55%
2021/07/01	2	88.10	0	0.00	88.10	2	176	1.13%
2021/06/30	0	0.00	2	87.40	87.40	-2	176	-1.14%
2021/06/29	0	0.00	37	86.05	86.00	-37	175	-21.12%
2021/06/28	0	0.00	2	86.10	86.10	-2	177	-1.13%
2021/06/25	0	0.00	2	85.50	85.50	-2	183	-1.09%
2021/06/24	0	0.00	2	85.00	85.00	-2	176	-1.13%
2021/06/23	0	0.00	28	85.30	85.50	-28	171	-16.33%
2021/06/22	17	86.00	55	86.30	86.00	-38	166	-22.78%
2021/06/09	0	0.00	1	88.30	88.00	-1	179	-0.56%
2021/06/07	0	0.00	1	88.20	88.00	-1	181	-0.55%
2021/05/28	0	0.00	10	89.00	88.90	-10	194	-5.15%
2021/05/26	0	0.00	3	87.60	88.30	-3	203	-1.47%
2021/05/19	27	85.50	5	85.74	86.00	22	229	9.57%
2021/05/17	93	82.03	0	0.00	82.70	93	240	38.65%
2021/05/13	1	84.10	0	0.00	83.80	1	237	0.42%
2021/05/12	250	84.44	0	0.00	84.50	250	236	105.93%	大買/鉅額交易
2021/05/10	9	89.00	0	0.00	88.50	9	222	4.05%
2021/05/04	33	90.06	0	0.00	90.20	33	214	15.40%
2021/05/03	1	92.40	0	0.00	91.80	1	209	0.48%
2021/04/28	0	0.00	2	95.00	95.00	-2	229	-0.87%
2021/04/27	1	96.10	1	97.90	96.80	0	229	0.00%
2021/04/26	1	95.60	0	0.00	95.70	1	224	0.45%
2021/04/19	2	93.40	2	93.50	93.30	0	215	0.00%
2021/04/14	47	92.31	0	0.00	91.30	47	215	21.78%
2021/04/13	8	93.81	0	0.00	92.60	8	214	3.73%
2021/04/12	6	94.35	1	94.50	94.20	5	212	2.35%
2021/04/08	2	94.60	0	0.00	94.70	2	211	0.95%
2021/04/07	1	94.00	0	0.00	94.00	1	209	0.48%
2021/04/06	3	94.80	0	0.00	94.80	3	208	1.44%
2021/04/01	8	94.84	0	0.00	93.90	8	206	3.87%
2021/03/30	30	93.44	2	94.20	95.30	28	204	13.71%
2021/03/25	3	91.00	0	0.00	91.10	3	194	1.54%
2021/03/23	0	0.00	43	91.04	91.10	-43	200	-21.46%
2021/03/22	10	92.00	0	0.00	91.60	10	199	5.02%
2021/03/17	237	91.91	3	91.30	93.00	234	198	117.98%	大買/鉅額交易
2021/03/05	1	91.50	2	92.20	91.50	-1	187	-0.53%
2021/03/04	10	91.00	0	0.00	91.10	10	184	5.41%
2021/03/03	1	91.00	0	0.00	92.40	1	180	0.56%
2021/02/26	7	89.60	0	0.00	90.90	7	172	4.07%
2021/02/24	189	89.96	0	0.00	91.50	189	164	115.08%	大買/鉅額交易
2021/02/23	1	88.80	0	0.00	88.40	1	153	0.65%
2021/02/22	20	88.91	0	0.00	89.40	20	153	13.06%
2021/02/19	89	87.94	0	0.00	88.20	89	151	58.92%
2021/02/17	45	87.97	0	0.00	87.30	45	145	30.84%
2021/02/03	0	0.00	6	83.78	83.70	-6	136	-4.38%
2021/02/02	7	82.80	0	0.00	82.80	7	137	5.08%
2021/01/27	0	0.00	31	83.29	83.30	-31	138	-22.37%
2021/01/26	0	0.00	14	83.74	83.70	-14	138	-10.08%
2021/01/25	1	85.60	19	84.35	84.30	-18	138	-13.02%
2021/01/22	2	86.25	5	86.62	85.60	-3	137	-2.18%
2021/01/21	16	82.36	0	0.00	82.40	16	113	14.08%
2021/01/20	1	83.00	0	0.00	82.00	1	112	0.89%
2021/01/14	0	0.00	4	85.30	85.30	-4	109	-3.66%
2021/01/05	1	85.10	0	0.00	84.90	1	103	0.97%
2021/01/04	3	85.40	0	0.00	85.20	3	105	2.84%
2020/12/29	0	0.00	1	85.10	85.30	-1	102	-0.97%
2020/12/28	0	0.00	2	84.60	84.50	-2	102	-1.95%
2020/12/24	0	0.00	26	84.08	84.00	-26	100	-25.94%
2020/12/16	0	0.00	2	85.30	85.50	-2	93	-2.13%
2020/11/30	1	82.60	0	0.00	82.60	1	99	1.01%
2020/11/25	0	0.00	1	83.00	82.90	-1	104	-0.96%
2020/11/23	1	82.80	0	0.00	83.00	1	105	0.95%
2020/11/13	0	0.00	2	80.60	80.50	-2	109	-1.82%
2020/11/11	0	0.00	1	80.20	80.30	-1	116	-0.86%
2020/11/09	3	79.40	0	0.00	79.20	3	116	2.58%
2020/10/27	1	80.90	0	0.00	80.90	1	135	0.74%
2020/10/22	1	80.50	0	0.00	80.50	1	141	0.71%
2020/10/19	1	81.90	0	0.00	81.90	1	157	0.63%
2020/10/16	1	81.20	0	0.00	81.20	1	157	0.64%
2020/10/13	1	81.40	0	0.00	81.40	1	164	0.61%
2020/10/12	1	81.40	0	0.00	81.40	1	166	0.60%
2020/10/08	2	81.10	0	0.00	81.10	2	165	1.21%
2020/10/06	1	81.20	0	0.00	81.20	1	168	0.59%
2020/10/05	1	80.50	0	0.00	80.50	1	175	0.57%
2020/09/29	2	80.20	0	0.00	80.20	2	195	1.02%
2020/09/28	1	80.30	0	0.00	79.80	1	203	0.49%
2020/09/25	1	80.00	0	0.00	80.00	1	208	0.48%
2020/09/24	1	79.90	0	0.00	80.50	1	210	0.48%
2020/09/21	2	82.90	2	82.70	82.90	0	210	0.00%
2020/09/17	1	82.90	0	0.00	82.60	1	211	0.47%
2020/09/14	0	0.00	2	83.20	83.20	-2	214	-0.93%
2020/09/11	0	0.00	2	83.90	83.50	-2	214	-0.93%
2020/09/10	0	0.00	22	83.70	83.50	-22	214	-10.27%
2020/09/09	0	0.00	8	83.33	83.50	-8	214	-3.74%
2020/09/08	0	0.00	3	83.60	84.30	-3	214	-1.40%
2020/09/07	9	88.04	0	0.00	84.30	9	217	4.14%
2020/09/04	0	0.00	3	86.13	87.10	-3	216	-1.39%
2020/08/28	0	0.00	8	84.78	85.20	-8	207	-3.85%
2020/08/27	1	83.80	0	0.00	83.60	1	210	0.47%
2020/08/26	0	0.00	8	83.46	83.40	-8	211	-3.78%
2020/08/20	11	83.10	3	81.00	81.00	8	216	3.69%
2020/08/19	1	85.00	1	85.40	84.30	0	213	0.00%
2020/08/18	0	0.00	35	86.19	85.90	-35	217	-16.08%
2020/08/17	3	86.20	0	0.00	87.60	3	216	1.39%
2020/08/12	5	84.00	0	0.00	84.00	5	218	2.29%
2020/08/11	3	86.50	0	0.00	85.00	3	218	1.38%
2020/08/07	10	87.62	37	87.31	87.90	-27	224	-12.02%
2020/08/06	0	0.00	1	88.80	88.70	-1	221	-0.45%
2020/08/04	10	88.50	2	88.30	88.40	8	225	3.55%
2020/07/27	4	89.75	0	0.00	89.70	4	232	1.72%
2020/07/08	0	0.00	10	91.60	92.00	-10	232	-4.29%
2020/07/07	2	91.20	8	91.80	91.20	-6	226	-2.65%
2020/06/30	1	89.60	0	0.00	89.80	1	237	0.42%
2020/06/09	0	0.00	1	90.00	89.60	-1	326	-0.31%
2020/06/03	0	0.00	3	90.17	90.40	-3	339	-0.88%
2020/06/02	0	0.00	1	89.20	89.30	-1	340	-0.29%
2020/05/29	0	0.00	1	88.50	88.10	-1	340	-0.29%
2020/05/14	8	86.65	0	0.00	85.50	8	322	2.48%
2020/05/07	0	0.00	3	86.07	86.00	-3	311	-0.96%
2020/04/28	0	0.00	3	83.00	83.60	-3	313	-0.96%
2020/04/10	0	0.00	1	75.40	76.00	-1	297	-0.34%
2020/04/07	3	73.50	0	0.00	72.50	3	290	1.03%
2020/04/06	0	0.00	2	70.50	71.20	-2	280	-0.71%
2020/03/31	2	69.80	0	0.00	69.70	2	278	0.72%
2020/03/23	0	0.00	1	63.10	63.20	-1	278	-0.36%
2020/03/20	1	65.00	0	0.00	64.90	1	282	0.35%
2020/03/19	1	63.70	0	0.00	61.30	1	281	0.35%
2020/03/12	2	80.50	0	0.00	79.20	2	327	0.61%
2020/03/11	1	83.60	0	0.00	83.70	1	319	0.31%
2020/03/10	1	83.30	0	0.00	85.70	1	320	0.31%
2020/03/09	0	0.00	2	85.55	84.80	-2	318	-0.63%
2020/03/06	2	86.85	0	0.00	87.10	2	314	0.64%
2020/03/04	1	85.60	1	85.10	85.20	0	311	0.00%
2020/03/03	1	85.50	1	85.70	85.30	0	311	0.00%
2020/03/02	1	84.50	0	0.00	84.00	1	311	0.32%
2020/02/25	0	0.00	5	85.52	86.00	-5	328	-1.52%
2020/02/17	0	0.00	1	87.70	87.30	-1	329	-0.30%
2020/02/13	0	0.00	3	87.20	86.90	-3	334	-0.90%
2020/02/10	0	0.00	8	84.95	85.90	-8	339	-2.36%
2020/02/06	0	0.00	20	86.08	86.50	-20	363	-5.50%
2020/02/05	0	0.00	6	84.78	85.50	-6	363	-1.65%
2020/02/04	0	0.00	23	85.15	85.30	-23	363	-6.33%
2020/02/03	1	80.80	16	82.69	85.00	-15	364	-4.11%
2020/01/31	0	0.00	15	84.18	84.30	-15	364	-4.12%
2020/01/30	1	85.20	0	0.00	83.00	1	363	0.28%
2020/01/07	0	0.00	1	89.80	89.50	-1	377	-0.26%
2020/01/03	1	89.50	1	89.80	90.50	0	380	0.00%
2019/12/26	1	92.00	1	92.30	92.70	0	400	0.00%
2019/12/24	130	91.11	0	0.00	90.90	130	397	32.67%	大買/鉅額交易
2019/12/23	0	0.00	1	90.00	90.50	-1	397	-0.25%
2019/12/20	5	91.34	4	91.93	91.00	1	399	0.25%
2019/12/19	4	93.58	4	93.70	93.30	0	399	0.00%
2019/12/18	1	93.10	1	92.80	92.00	0	400	0.00%
2019/12/17	2	92.15	17	91.79	92.50	-15	395	-3.80%
2019/12/16	1	93.00	2	92.90	92.60	-1	390	-0.26%
2019/12/13	3	91.97	3	92.33	91.00	0	383	0.00%
2019/12/12	1	91.20	4	90.63	92.00	-3	362	-0.83%
2019/12/11	1	86.00	0	0.00	88.30	1	329	0.30%
2019/12/10	0	0.00	4	86.18	86.30	-4	327	-1.22%
2019/12/09	0	0.00	5	83.00	84.00	-5	317	-1.57%
2019/12/06	0	0.00	29	83.60	83.50	-29	312	-9.29%
2019/12/03	0	0.00	20	84.18	84.90	-20	317	-6.30%
2019/11/26	0	0.00	55	83.54	83.30	-55	322	-17.06%
2019/11/25	5	86.20	5	85.76	84.10	0	321	0.00%
2019/11/22	6	82.70	3	82.60	82.60	3	308	0.97%
2019/11/21	1	80.50	0	0.00	80.40	1	310	0.32%
2019/11/19	1	80.60	0	0.00	80.60	1	320	0.31%
2019/11/11	0	0.00	6	81.50	81.40	-6	356	-1.68%
2019/11/08	6	83.70	0	0.00	83.30	6	364	1.64%
2019/11/06	4	81.30	1	81.40	82.00	3	399	0.75%
2019/11/05	0	0.00	5	83.30	83.30	-5	387	-1.29%
2019/11/01	1	84.70	6	83.90	84.00	-5	436	-1.14%
2019/10/31	20	83.86	0	0.00	84.00	20	451	4.43%
2019/10/23	26	86.35	0	0.00	86.10	26	556	4.67%
2019/10/22	9	86.10	2	86.20	86.10	7	560	1.25%
2019/10/21	0	0.00	14	86.16	86.10	-14	562	-2.49%
2019/10/18	27	85.76	0	0.00	86.50	27	578	4.67%
2019/10/17	6	85.80	1	85.70	85.50	5	577	0.87%
2019/10/16	2	84.20	0	0.00	83.90	2	579	0.35%
2019/10/15	11	84.56	0	0.00	84.30	11	581	1.89%
2019/10/14	0	0.00	3	84.90	85.00	-3	595	-0.50%
2019/10/09	3	83.87	2	84.50	83.80	1	611	0.16%
2019/10/08	35	83.72	31	83.63	83.60	4	621	0.64%
2019/10/07	6	84.32	140	84.28	83.90	-134	648	-20.66%	大賣/鉅額交易
2019/10/02	0	0.00	1	88.40	88.40	-1	728	-0.14%
2019/09/26	0	0.00	17	88.51	88.10	-17	747	-2.27%
2019/09/24	1	89.20	0	0.00	89.90	1	753	0.13%
2019/09/23	5	89.82	8	90.14	90.30	-3	747	-0.40%
2019/09/19	0	0.00	5	92.10	92.00	-5	742	-0.67%
2019/09/12	1	93.80	22	94.06	94.20	-21	759	-2.77%
2019/09/10	0	0.00	1	94.60	95.00	-1	766	-0.13%
2019/09/05	2	96.70	15	96.92	96.60	-13	801	-1.62%
2019/09/03	0	0.00	2	96.10	95.80	-2	829	-0.24%
2019/08/30	0	0.00	3	95.37	95.30	-3	845	-0.35%
2019/08/29	0	0.00	14	95.93	95.00	-14	853	-1.64%
2019/08/28	16	96.13	2	96.30	96.10	14	852	1.64%
2019/08/27	0	0.00	4	94.25	94.10	-4	853	-0.47%
2019/08/23	0	0.00	1	95.90	96.00	-1	865	-0.12%
2019/08/22	4	98.40	5	97.20	96.80	-1	868	-0.12%
2019/08/21	14	96.01	0	0.00	96.30	14	859	1.63%
2019/08/19	0	0.00	1	96.00	95.60	-1	858	-0.12%
2019/08/16	1	96.50	0	0.00	96.50	1	857	0.12%
2019/08/15	0	0.00	4	95.00	95.30	-4	855	-0.47%
2019/08/14	0	0.00	5	97.50	97.00	-5	839	-0.60%
2019/08/13	0	0.00	7	96.61	95.60	-7	830	-0.84%
2019/08/12	6	99.12	1	99.10	97.80	5	825	0.61%
2019/08/08	7	96.71	13	96.29	97.80	-6	811	-0.74%
2019/08/07	7	97.07	2	96.90	97.30	5	791	0.63%
2019/08/06	0	0.00	8	94.38	96.50	-8	786	-1.02%
2019/08/05	15	102.54	63	98.91	97.50	-48	777	-6.17%
2019/08/02	2	98.00	6	97.32	98.00	-4	736	-0.54%
2019/08/01	1	97.30	41	98.16	97.30	-40	727	-5.50%
2019/07/31	1	97.80	29	97.22	97.80	-28	722	-3.87%
2019/07/30	8	98.65	115	98.81	97.80	-107	722	-14.80%	大賣/鉅額交易
2019/07/29	65	99.91	42	99.81	102.00	23	702	3.27%
2019/07/26	2	95.70	3	95.23	95.70	-1	653	-0.15%
2019/07/25	5	94.56	0	0.00	94.20	5	646	0.77%
2019/07/24	1	93.70	1	94.60	93.70	0	650	0.00%
2019/07/22	1	93.40	0	0.00	92.40	1	666	0.15%
2019/07/19	6	93.00	2	91.85	93.00	4	656	0.61%
2019/07/18	1	91.00	19	91.39	91.00	-18	655	-2.75%
2019/07/17	0	0.00	2	93.90	92.70	-2	653	-0.31%
2019/07/16	10	92.90	81	93.42	93.10	-71	660	-10.75%
2019/07/15	7	96.14	2	96.60	95.00	5	654	0.76%
2019/07/12	7	94.64	65	94.32	95.10	-58	661	-8.77%
2019/07/11	9	95.32	9	95.76	95.20	0	663	0.00%
2019/07/10	312	94.03	4	93.70	94.50	308	647	47.59%	大買/鉅額交易
2019/07/09	0	0.00	4	90.55	90.70	-4	596	-0.67%
2019/07/08	2	90.30	36	89.81	91.20	-34	607	-5.60%
2019/07/05	1	88.10	1	87.60	88.10	0	594	0.00%
2019/07/04	5	85.10	0	0.00	86.30	5	590	0.85%
2019/07/02	2	86.10	0	0.00	86.50	2	598	0.33%
2019/07/01	16	85.46	0	0.00	86.50	16	596	2.68%
2019/06/28	2	84.00	8	84.03	84.10	-6	604	-0.99%
2019/06/27	0	0.00	38	85.00	84.70	-38	623	-6.10%
2019/06/26	0	0.00	8	84.51	84.40	-8	622	-1.29%
2019/06/25	1	86.20	0	0.00	85.30	1	630	0.16%
2019/06/24	3	86.20	6	88.02	86.70	-3	647	-0.46%
2019/06/21	2	87.30	18	87.79	87.90	-16	644	-2.48%
2019/06/20	86	85.62	4	84.63	86.00	82	648	12.65%
2019/06/19	18	82.77	1	84.50	84.60	17	669	2.54%
2019/06/17	6	82.20	0	0.00	82.50	6	695	0.86%
2019/06/14	1	83.70	0	0.00	83.30	1	702	0.14%
2019/06/13	51	84.10	0	0.00	84.00	51	708	7.20%
2019/06/12	20	89.31	0	0.00	90.00	20	698	2.86%
2019/06/11	0	0.00	66	88.64	88.70	-66	703	-9.39%
2019/06/10	45	87.58	0	0.00	87.80	45	735	6.12%
2019/06/06	1	85.80	2	86.80	86.80	-1	747	-0.13%
2019/06/05	0	0.00	16	86.83	87.50	-16	762	-2.10%
2019/06/04	0	0.00	2	87.10	86.60	-2	813	-0.25%
2019/06/03	0	0.00	7	87.56	86.50	-7	825	-0.85%
2019/05/31	1	87.00	0	0.00	87.20	1	836	0.12%
2019/05/30	0	0.00	1	86.80	87.00	-1	844	-0.12%
2019/05/22	0	0.00	2	88.20	87.00	-2	1,109	-0.18%
2019/05/21	10	87.30	0	0.00	87.30	10	1,242	0.80%
2019/05/20	0	0.00	10	84.29	84.70	-10	1,369	-0.73%
2019/05/17	13	87.70	1	85.50	85.50	12	1,384	0.87%
2019/05/16	0	0.00	6	88.10	88.90	-6	1,383	-0.43%
2019/05/15	0	0.00	4	90.10	89.10	-4	1,384	-0.29%
2019/05/14	6	89.57	0	0.00	90.00	6	1,394	0.43%
2019/05/13	2	87.50	0	0.00	88.00	2	1,394	0.14%
2019/05/09	1	90.50	0	0.00	89.70	1	1,407	0.07%
2019/05/07	57	92.68	1	93.20	93.00	56	1,440	3.89%
2019/05/06	8	91.29	0	0.00	90.10	8	1,445	0.55%
2019/05/02	2	93.60	5	93.76	93.30	-3	1,479	-0.20%
2019/04/30	3	92.93	7	93.79	93.10	-4	1,499	-0.27%
2019/04/29	1	90.00	0	0.00	90.70	1	1,541	0.06%
2019/04/26	2	92.05	4	92.63	91.70	-2	1,608	-0.12%
2019/04/25	0	0.00	1	94.20	94.00	-1	1,622	-0.06%
2019/04/24	2	95.30	2	96.00	95.60	0	1,677	0.00%
2019/04/23	0	0.00	3	95.50	95.70	-3	1,683	-0.18%
2019/04/22	2	97.80	0	0.00	97.30	2	1,680	0.12%
2019/04/19	4	95.85	3	95.93	97.00	1	1,680	0.06%
2019/04/18	11	95.78	0	0.00	93.60	11	1,676	0.66%
2019/04/17	0	0.00	2	99.50	97.40	-2	1,655	-0.12%
2019/04/16	1	97.70	4	98.23	97.90	-3	1,642	-0.18%
2019/04/15	26	100.13	1	100.00	100.00	25	1,631	1.53%
2019/04/12	59	100.05	138	99.94	99.10	-79	1,635	-4.83%	大賣/
2019/04/11	8	104.19	0	0.00	102.00	8	1,620	0.49%
2019/04/09	0	0.00	22	106.50	105.00	-22	1,613	-1.36%
2019/04/08	100	107.30	0	0.00	106.50	100	1,624	6.16%
2019/04/03	0	0.00	1	106.50	107.00	-1	1,621	-0.06%
2019/04/02	0	0.00	6	106.50	108.00	-6	1,625	-0.37%
2019/04/01	6	107.42	0	0.00	106.00	6	1,653	0.36%
2019/03/29	0	0.00	3	105.50	105.50	-3	1,641	-0.18%
2019/03/28	30	104.98	16	105.19	105.00	14	1,658	0.84%
2019/03/27	72	107.01	2	106.50	107.00	70	1,676	4.18%
2019/03/25	8	103.00	27	103.07	104.00	-19	1,705	-1.11%
2019/03/22	21	106.98	0	0.00	106.50	21	1,697	1.24%
2019/03/21	2	103.50	2	104.00	104.00	0	1,689	0.00%
2019/03/20	2	104.25	102	102.65	104.00	-100	1,704	-5.87%	大賣/
2019/03/19	0	0.00	2	107.25	107.00	-2	1,700	-0.12%
2019/03/18	10	108.50	0	0.00	108.50	10	1,694	0.59%
2019/03/15	1	110.00	0	0.00	107.50	1	1,683	0.06%
2019/03/14	31	110.31	6	110.00	109.00	25	1,668	1.50%
2019/03/13	6	110.00	13	109.58	109.00	-7	1,650	-0.42%
2019/03/12	9	107.17	4	107.00	106.00	5	1,600	0.31%
2019/03/11	1	107.00	10	108.60	106.00	-9	1,579	-0.57%
2019/03/08	26	107.83	20	108.50	109.00	6	1,555	0.39%
2019/03/07	2	102.75	18	101.17	103.00	-16	1,496	-1.07%
2019/03/06	12	105.50	0	0.00	104.50	12	1,478	0.81%
2019/03/05	0	0.00	14	102.57	104.00	-14	1,462	-0.96%
2019/03/04	10	104.00	4	104.50	105.00	6	1,452	0.41%
2019/02/27	0	0.00	63	106.33	108.00	-63	1,417	-4.45%
2019/02/26	28	107.70	25	118.18	106.50	3	1,381	0.22%
2019/02/25	9	115.28	1	115.50	118.00	8	1,278	0.63%
2019/02/22	23	114.70	10	114.65	113.50	13	1,240	1.05%
2019/02/21	16	114.19	47	116.88	114.50	-31	1,211	-2.56%
2019/02/20	225	111.87	44	112.53	113.50	181	1,159	15.61%	大買/鉅額交易
2019/02/19	11	103.45	27	106.41	108.00	-16	1,025	-1.56%
2019/02/18	10	98.01	24	97.88	98.50	-14	896	-1.56%
2019/02/15	8	95.40	8	95.86	94.60	0	878	0.00%
2019/02/14	4.5	96.31	0	0.00	96.30	4.5	873	0.52%
2019/02/13	54.3	96.93	3	96.93	96.00	51.3	868	5.90%
2019/02/12	0	0.00	1.1	95.09	95.30	-1.1	856	-0.13%
2019/01/30	1	94.60	90	94.58	94.00	-89	848	-10.49%
2019/01/29	38	95.69	3	97.33	94.90	35	838	4.18%
2019/01/28	2	93.80	2	92.75	93.80	0	800	0.00%
2019/01/25	11	94.02	2	95.40	92.80	9	794	1.13%
2019/01/24	3	93.27	2	92.85	94.50	1	782	0.13%
2019/01/23	1	89.30	1	90.00	89.30	0	750	0.00%
2019/01/22	9	87.40	1	90.00	87.30	8	739	1.08%
2019/01/21	58	89.57	94	92.34	88.20	-36	715	-5.03%
2019/01/18	51	97.77	10	103.00	93.50	41	664	6.17%
2019/01/17	0	0.00	22	96.73	98.50	-22	590	-3.73%
2019/01/16	29	98.42	22	97.65	95.00	7	564	1.24%
2019/01/15	2	95.50	0	0.00	93.90	2	501	0.40%
2019/01/14	0	0.00	16	93.77	93.80	-16	491	-3.26%
2019/01/11	11	94.61	2	95.05	93.70	9	488	1.84%
2019/01/10	49	93.58	0	0.00	94.60	49	476	10.28%
2019/01/09	17	92.67	0	0.00	92.70	17	470	3.62%
2019/01/08	1	92.40	0	0.00	92.00	1	465	0.21%
2019/01/04	40	91.03	5	89.14	93.50	35	465	7.52%
2019/01/03	10	92.10	0	0.00	90.60	10	461	2.17%
2019/01/02	1	93.60	8	93.55	93.50	-7	453	-1.54%
2018/12/28	33	92.96	5	92.60	93.00	28	440	6.35%
2018/12/27	21	93.44	0	0.00	93.00	21	433	4.85%
2018/12/26	0	0.00	1	90.40	90.50	-1	412	-0.24%
2018/12/25	0	0.00	2	90.00	90.50	-2	406	-0.49%
2018/12/24	1	94.40	165	93.63	92.00	-164	396	-41.37%	大賣/鉅額交易
2018/12/22	1	87.90	4	90.85	89.80	-3	354	-0.85%
2018/12/21	1	93.50	0	0.00	90.50	1	347	0.29%
2018/12/20	42	93.44	1	91.30	92.80	41	326	12.55%
2018/12/19	29	91.31	6	91.57	93.10	23	297	7.74%
2018/12/18	20	88.68	0	0.00	88.00	20	255	7.84%
2018/12/14	26	88.79	0.2	88.00	88.10	25.8	238	10.80%
2018/12/13	6	88.42	5	89.04	88.10	1	215	0.46%
2018/12/12	4	82.78	31	84.21	85.00	-27	183	-14.73%
2018/12/11	5	79.30	10	79.12	78.60	-5	153	-3.25%
2018/12/06	10	73.00	0	0.00	72.50	10	143	6.97%
2018/11/29	12	72.18	0	0.00	71.60	12	180	6.65%
2018/11/26	25	70.30	0	0.00	70.20	25	182	13.71%
2018/11/23	16	69.72	0	0.00	69.90	16	183	8.71%
2018/11/22	5	70.30	0	0.00	69.80	5	185	2.70%
2018/11/21	25	69.59	0	0.00	70.20	25	186	13.40%
2018/11/16	0	0.00	0.2	69.50	69.90	-0.2	189	-0.11%
2018/11/07	0	0.00	4	68.25	68.50	-4	187	-2.13%
2018/11/01	1	64.50	1	65.70	65.20	0	194	0.00%
2018/10/26	0	0.00	0.3	63.50	63.50	-0.3	190	-0.16%
2018/10/24	0	0.00	22	68.80	68.50	-22	193	-11.37%
2018/10/16	0	0.00	11	71.80	72.30	-11	202	-5.44%
2018/10/15	17	71.84	0	0.00	71.50	17	204	8.32%
2018/10/12	17	71.13	0	0.00	71.90	17	204	8.29%
2018/10/11	7	69.51	0	0.00	69.00	7	206	3.39%
2018/10/09	21	74.96	0	0.00	75.10	21	199	10.54%
2018/10/05	0	0.00	4	76.50	76.10	-4	198	-2.01%
2018/10/04	10	78.40	0.3	79.00	79.30	9.7	197	4.92%
2018/09/28	19	78.86	0	0.00	78.70	19	200	9.47%
2018/09/13	0	0.00	5	79.70	79.40	-5	238	-2.10%
2018/09/12	0	0.00	6	79.50	79.20	-6	242	-2.47%
2018/09/11	0	0.00	12	80.40	81.00	-12	242	-4.95%
2018/09/06	0	0.00	40	86.15	86.80	-40	225	-17.75%
2018/09/03	0	0.00	2	81.30	80.00	-2	211	-0.95%
2018/08/30	6	81.00	0	0.00	81.90	6	218	2.75%
2018/08/24	0	0.00	0.5	80.20	80.00	-0.5	236	-0.21%
2018/08/23	0	0.00	5	80.00	80.80	-5	237	-2.10%
2018/08/22	0	0.00	27	79.48	79.30	-27	239	-11.27%
2018/08/21	0	0.00	18	79.15	78.60	-18	249	-7.21%
2018/08/20	0	0.00	5	79.40	78.90	-5	253	-1.97%
2018/08/14	0	0.00	7	79.90	80.30	-7	269	-2.59%
2018/08/10	35	81.50	5	81.08	80.60	30	272	11.02%
2018/08/09	6	81.83	15	81.65	81.30	-9	283	-3.17%
2018/08/08	0	0.00	1	80.10	80.10	-1	306	-0.33%
2018/08/07	6	80.00	3	81.33	80.40	3	315	0.95%
2018/08/02	2	80.90	19	81.97	81.80	-17	340	-4.99%
2018/07/31	0	0.00	11	78.18	79.50	-11	344	-3.20%
2018/07/26	13	77.90	0	0.00	78.30	13	361	3.59%
2018/07/25	6	76.57	0	0.00	78.80	6	366	1.64%
2018/07/24	0	0.00	3	76.80	76.80	-3	368	-0.81%
2018/07/23	0	0.00	5	77.10	77.80	-5	373	-1.34%
2018/07/20	51	78.27	15	78.18	76.60	36	377	9.54%
2018/07/19	7	79.83	21	79.65	78.10	-14	379	-3.69%
2018/07/18	25	78.92	6	79.63	78.40	19	387	4.90%
2018/07/12	0	0.00	4	77.80	77.50	-4	408	-0.98%
2018/07/10	15	76.50	1	77.00	77.00	14	454	3.08%
2018/07/09	4	76.53	0	0.00	76.70	4	458	0.87%
2018/07/06	6	75.83	0	0.00	75.80	6	468	1.28%
2018/07/05	0	0.00	2	76.35	75.50	-2	478	-0.42%
2018/07/04	2	77.50	0	0.00	77.50	2	493	0.41%
2018/07/03	7	77.00	1	77.30	76.80	6	505	1.19%
2018/07/02	0	0.00	2	80.30	79.00	-2	517	-0.39%
2018/06/29	4	79.78	1	79.30	80.90	3	525	0.57%
2018/06/28	3	80.10	0	0.00	79.60	3	531	0.56%
2018/06/27	6	81.42	10	83.00	80.20	-4	535	-0.75%
2018/06/26	0	0.00	11	81.87	82.30	-11	537	-2.05%
2018/06/25	0	0.00	7	92.80	92.00	-7	536	-1.30%
2018/06/22	7	92.19	14	90.99	92.50	-7	543	-1.29%
2018/06/21	17	92.14	2	91.90	92.50	15	556	2.69%
2018/06/20	11	90.06	1	90.00	90.00	10	570	1.75%
2018/06/19	0	0.00	1	90.60	90.00	-1	595	-0.17%
2018/06/15	1	91.60	1	91.50	91.30	0	625	0.00%
2018/06/14	1	92.00	0	0.00	91.50	1	650	0.15%
2018/06/13	0	0.00	3	92.17	91.50	-3	688	-0.44%
2018/06/08	0	0.00	7	91.27	90.90	-7	775	-0.90%
2018/06/07	0	0.00	2	92.00	91.30	-2	792	-0.25%
2018/06/06	2	93.15	1	93.20	93.00	1	844	0.12%
2018/06/05	54	92.83	20	93.21	92.10	34	897	3.79%
2018/06/04	8	92.83	1	91.50	93.00	7	894	0.78%
2018/05/31	10	89.50	0	0.00	89.50	10	918	1.09%
2018/05/30	10	90.00	12	90.17	89.90	-2	927	-0.22%
2018/05/29	0	0.00	3	94.73	90.50	-3	932	-0.32%
2018/05/28	2	90.95	0	0.00	92.00	2	928	0.22%
2018/05/25	0	0.00	1	92.50	91.00	-1	936	-0.11%
2018/05/24	1	93.60	2	91.65	93.70	-1	939	-0.11%
2018/05/22	1	89.60	0	0.00	89.50	1	1,035	0.10%
2018/05/17	11	89.96	1	90.60	90.10	10	1,109	0.90%
2018/05/16	100	92.08	8	90.85	93.20	92	1,150	7.99%
2018/05/15	3	89.07	0	0.00	88.40	3	1,140	0.26%
2018/05/14	3	86.70	0	0.00	85.80	3	1,155	0.26%
2018/05/11	1	87.30	3	86.40	85.30	-2	1,166	-0.17%
2018/05/10	0	0.00	3	83.00	82.90	-3	1,167	-0.26%
2018/05/09	2	83.70	6	83.63	83.10	-4	1,184	-0.34%
2018/05/08	8	84.41	2	83.80	84.80	6	1,211	0.50%
2018/05/07	75	83.55	8	83.58	83.20	67	1,215	5.51%
2018/05/04	19	82.46	0	0.00	82.80	19	1,220	1.56%
2018/05/03	1	84.90	0	0.00	84.20	1	1,223	0.08%
2018/05/02	18	81.82	0	0.00	82.20	18	1,225	1.47%
2018/04/27	1	79.00	2	77.85	79.20	-1	1,263	-0.08%
2018/04/26	31	79.65	4	78.45	77.40	27	1,293	2.09%
2018/04/25	1	81.00	3	81.00	80.00	-2	1,349	-0.15%
2018/04/24	3	79.47	0	0.00	78.80	3	1,360	0.22%
2018/04/23	27	82.64	1	84.20	81.50	26	1,374	1.89%
2018/04/20	5	84.38	0	0.00	84.20	5	1,404	0.36%
2018/04/19	0	0.00	9	84.88	83.90	-9	1,446	-0.62%
2018/04/17	5	85.50	280	85.67	85.20	-275	1,578	-17.42%	大賣/鉅額交易
2018/04/16	10	90.65	9	90.98	89.40	1	1,658	0.06%
2018/04/13	6	94.87	0	0.00	94.30	6	1,753	0.34%
2018/04/12	5	92.20	0	0.00	92.90	5	1,773	0.28%
2018/04/10	10	94.00	2	95.00	95.50	8	1,887	0.42%
2018/04/09	12	94.84	0	0.00	96.00	12	1,960	0.61%
2018/04/03	4	97.48	1	96.90	98.00	3	1,994	0.15%
2018/04/02	5	100.50	0	0.00	100.50	5	1,986	0.25%
2018/03/31	3	101.00	1	100.50	100.00	2	1,990	0.10%
2018/03/29	1	100.50	8	101.13	99.70	-7	2,002	-0.35%
2018/03/28	2	99.75	6	100.17	99.70	-4	2,015	-0.20%
2018/03/27	7	101.43	1	102.50	101.50	6	2,014	0.30%
2018/03/26	17	99.96	0	0.00	99.90	17	2,012	0.84%
2018/03/23	1	102.50	1	99.20	101.50	0	2,017	0.00%
2018/03/22	1	103.50	0	0.00	102.00	1	2,011	0.05%
2018/03/21	185	106.06	1	106.50	106.00	184	1,995	9.22%	大買/鉅額交易
2018/03/20	0	0.00	2	108.75	109.50	-2	2,002	-0.10%
2018/03/19	0	0.00	15	106.27	104.00	-15	2,072	-0.72%
2018/03/15	357	100.28	1	99.50	100.50	356	2,064	17.25%	大買/鉅額交易
2018/03/14	5	103.00	0	0.00	98.40	5	2,041	0.24%
2018/03/13	19	98.99	0	0.00	99.50	19	2,002	0.95%
2018/03/12	0	0.00	1	103.00	100.50	-1	1,989	-0.05%
2018/03/09	11	92.91	10	94.14	95.90	1	1,939	0.05%
2018/03/08	2	92.95	13	92.98	91.10	-11	1,893	-0.58%
2018/03/07	1	92.20	1	93.30	91.00	0	1,892	0.00%
2018/03/06	1	91.80	3	91.67	92.30	-2	1,896	-0.11%
2018/03/05	12	89.16	5	88.92	88.20	7	1,893	0.37%
2018/03/01	2	90.35	2	90.05	89.60	0	1,927	0.00%
2018/02/27	13	90.59	7	92.26	89.10	6	1,934	0.31%
2018/02/26	0	0.00	4	90.18	90.40	-4	1,944	-0.21%
2018/02/23	16	91.94	2	92.70	89.80	14	1,956	0.72%
2018/02/22	13	92.11	26	91.04	93.20	-13	1,896	-0.69%
2018/02/12	0	0.00	1	86.20	83.50	-1	1,852	-0.05%
2018/02/09	1	85.80	106	83.49	86.70	-105	1,834	-5.72%	大賣/鉅額交易
2018/02/08	10	86.39	50	87.86	88.00	-40	1,814	-2.20%
2018/02/07	0	0.00	15	82.66	83.10	-15	1,773	-0.85%
2018/02/06	0	0.00	1	80.40	80.60	-1	1,771	-0.06%
2018/02/05	2	83.70	0	0.00	83.60	2	1,787	0.11%
2018/02/02	1	81.60	2	81.80	81.80	-1	1,812	-0.06%
2018/02/01	1	81.20	1	80.90	80.00	0	1,820	0.00%
2018/01/31	0	0.00	14	81.06	80.60	-14	1,800	-0.78%
2018/01/30	23	85.54	1	86.00	84.00	22	1,769	1.24%
2018/01/29	0	0.00	40	85.34	88.20	-40	1,761	-2.27%
2018/01/24	0	0.00	5	89.00	88.50	-5	1,731	-0.29%
2018/01/23	0	0.00	6	87.92	87.50	-6	1,696	-0.35%
2018/01/22	122	89.01	1	89.10	88.40	121	1,683	7.19%	大買/鉅額交易
2018/01/19	30	86.66	45	88.38	90.00	-15	1,650	-0.91%
2018/01/18	0	0.00	3	86.57	85.00	-3	1,589	-0.19%
2018/01/17	18	84.69	27	86.95	87.00	-9	1,574	-0.57%
2018/01/16	5	86.94	10	87.65	85.80	-5	1,549	-0.32%
2018/01/15	18	89.49	22	89.92	85.00	-4	1,517	-0.26%
2018/01/12	207	88.99	51.8	88.73	89.10	155.3	1,472	10.54%	大買/鉅額交易
2018/01/11	824	85.95	3	86.53	84.10	821	1,418	57.88%	大買/鉅額交易
2018/01/10	4	83.55	5	83.66	81.00	-1	1,331	-0.08%
2018/01/09	200	83.05	49	83.10	83.10	151	1,228	12.29%	大買/鉅額交易
2018/01/08	1	78.00	4	78.40	75.60	-3	1,111	-0.27%
2018/01/05	2	80.55	17	79.65	79.00	-15	1,087	-1.38%
2018/01/04	26	82.78	25	81.58	80.30	1	1,051	0.10%
2018/01/03	3	77.43	101	77.60	79.00	-98	954	-10.27%	大賣/
2018/01/02	1	72.10	58	72.13	71.90	-57	867	-6.57%