昇達科 (3491)-日盛券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
197.5
漲跌
▲0.5
漲幅
+0.25%
成交量
3,062張
產業
上櫃通信網路類股
528人加入追蹤

立即追蹤
本地時間:14:30

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

昇達科 (3491)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	3	180.50	3	179.33	179.50	0	3,559	0.00%
2023/04/06	1	175.50	3	178.67	178.50	-2	3,554	-0.06%
2023/03/31	63	182.28	74	181.49	175.00	-11	3,468	-0.32%
2023/03/30	1	175.00	13	172.08	175.00	-12	3,112	-0.39%
2023/03/29	1	166.00	1	168.50	166.00	0	3,048	0.00%
2023/03/28	9	167.06	3	167.33	167.50	6	3,054	0.20%
2023/03/27	13	168.69	10	170.35	172.00	3	3,031	0.10%
2023/03/24	5	175.00	5	174.80	173.50	0	2,968	0.00%
2023/03/23	31	177.69	32.2	174.72	173.00	-1.2	2,888	-0.04%
2023/03/22	10	168.00	15.1	168.33	170.00	-5.1	2,630	-0.19%
2023/03/21	7	161.79	2	163.00	162.50	5	2,556	0.20%
2023/03/20	3.1	162.48	5	162.80	162.00	-1.9	2,536	-0.07%
2023/03/17	7.1	162.35	2	166.25	161.50	5.1	2,545	0.20%
2023/03/16	4.1	163.17	2	165.25	162.50	2.1	2,514	0.08%
2023/03/15	33.2	168.70	28	170.46	166.00	5.2	2,548	0.20%
2023/03/14	27	170.52	26	168.90	168.00	1	2,442	0.04%
2023/03/13	13.2	168.91	19	168.76	173.00	-5.8	2,377	-0.24%
2023/03/10	35.1	168.57	10	168.60	164.00	25.1	2,257	1.11%
2023/03/09	25	165.68	42	168.52	173.50	-17	2,112	-0.80%
2023/03/08	3	157.17	27	158.19	158.00	-24	2,066	-1.16%
2023/03/07	28	152.29	12	151.58	151.00	16	2,078	0.77%
2023/03/06	3	158.33	1.4	158.43	156.50	1.6	2,044	0.08%
2023/03/03	24.5	156.37	14	156.25	155.50	10.5	1,985	0.53%
2023/03/02	5	154.90	27	153.94	156.00	-22	1,966	-1.12%
2023/03/01	37	155.69	16.7	155.97	155.00	20.3	1,923	1.06%
2023/02/24	48	151.96	15.1	153.05	149.50	32.9	1,792	1.84%
2023/02/23	1	147.00	5	145.60	146.00	-4	1,678	-0.24%
2023/02/22	1	141.00	3	141.67	142.50	-2	1,661	-0.12%
2023/02/21	5	145.10	45	146.56	144.50	-40	1,668	-2.40%
2023/02/20	4.1	143.00	2	143.00	143.00	2.1	1,715	0.12%
2023/02/17	3	142.67	2	143.50	143.50	1	1,770	0.06%
2023/02/16	0	0.00	2	142.25	143.00	-2	1,825	-0.11%
2023/02/15	3	140.67	4	142.38	139.50	-1	1,891	-0.05%
2023/02/14	5	141.20	3	143.83	140.50	2	1,903	0.11%
2023/02/13	1	138.50	12	141.54	143.50	-11	1,905	-0.58%
2023/02/10	4	136.25	1	137.00	136.00	3	1,901	0.16%
2023/02/09	7	139.14	1	139.00	138.50	6	1,912	0.31%
2023/02/08	1	142.00	2	142.75	142.50	-1	1,912	-0.05%
2023/02/07	0	0.00	1	141.00	141.50	-1	1,923	-0.05%
2023/02/06	0	0.00	2	140.25	140.00	-2	1,942	-0.10%
2023/02/03	5	141.30	3	145.33	139.50	2	2,016	0.10%
2023/02/02	1	143.00	6	143.33	143.50	-5	2,005	-0.25%
2023/02/01	1	140.00	2	142.50	140.00	-1	1,990	-0.05%
2023/01/31	2	141.00	2	141.00	140.00	0	1,996	0.00%
2023/01/30	0	0.00	6.1	139.67	140.00	-6.1	1,999	-0.31%
2023/01/17	1	134.00	5	133.50	134.00	-4	1,998	-0.20%
2023/01/13	1	131.00	0	0.00	131.50	1	2,052	0.05%
2023/01/12	0	0.00	2	134.50	133.00	-2	2,092	-0.10%
2023/01/11	2	134.50	0	0.00	134.00	2	2,172	0.09%
2023/01/10	0	0.00	1	136.00	135.50	-1	2,204	-0.05%
2023/01/09	1	134.50	6	135.25	134.50	-5	2,237	-0.22%
2023/01/06	1	132.50	1	132.00	132.00	0	2,263	0.00%
2023/01/05	3	132.50	1	131.50	131.50	2	2,299	0.09%
2023/01/04	6	134.75	1	134.00	133.00	5	2,340	0.21%
2023/01/03	2	135.50	1	136.50	136.00	1	2,390	0.04%
2022/12/29	0	0.00	4	135.38	134.50	-4	2,458	-0.16%
2022/12/28	5	135.50	1	139.00	134.00	4	2,478	0.16%
2022/12/27	6	141.67	3	140.83	140.00	3	2,484	0.12%
2022/12/26	2	141.75	8.3	141.33	142.50	-6.3	2,484	-0.25%
2022/12/23	1	133.00	1	136.00	136.50	0	2,460	0.00%
2022/12/22	6	139.50	6	137.67	135.00	0	2,477	0.00%
2022/12/21	1	135.00	0	0.00	135.00	1	2,494	0.04%
2022/12/20	14.1	138.08	6	136.33	133.00	8.1	2,511	0.32%
2022/12/19	5	137.00	9	139.39	139.00	-4	2,526	-0.16%
2022/12/16	6.1	132.83	5	136.50	137.50	1.1	2,536	0.04%
2022/12/15	4	136.13	0	0.00	136.00	4	2,540	0.16%
2022/12/14	6	137.00	3	137.17	138.00	3	2,551	0.12%
2022/12/13	1.1	138.09	1	140.00	135.50	0.1	2,580	0.00%
2022/12/12	3	134.00	3	136.00	137.50	0	2,594	0.00%
2022/12/09	8	137.88	2	138.00	138.00	6	2,663	0.23%
2022/12/08	1.1	138.64	2	139.75	140.50	-0.9	2,717	-0.03%
2022/12/07	14	144.89	10	146.65	140.00	4	2,731	0.15%
2022/12/06	10.1	146.90	35	145.67	147.00	-24.9	2,655	-0.94%
2022/12/05	6	145.67	7	147.79	146.00	-1	2,591	-0.04%
2022/12/02	14	147.32	15.1	148.23	147.00	-1.1	2,559	-0.04%
2022/12/01	17.1	142.60	15	143.47	144.50	2.1	2,506	0.08%
2022/11/30	3	141.67	10	139.45	137.50	-7	2,474	-0.28%
2022/11/29	11	132.73	17.3	133.00	135.50	-6.3	2,414	-0.26%
2022/11/28	0	0.00	1	126.50	127.00	-1	2,458	-0.04%
2022/11/25	2	125.25	0	0.00	124.50	2	2,510	0.08%
2022/11/24	0	0.00	2	127.50	127.00	-2	2,570	-0.08%
2022/11/22	11.1	126.30	0	0.00	124.50	11.1	2,629	0.42%
2022/11/21	2.2	126.14	2	128.00	126.00	0.2	2,739	0.01%
2022/11/18	1	129.50	1	129.50	126.00	0	2,778	0.00%
2022/11/17	2	127.00	2	127.50	128.50	0	2,805	0.00%
2022/11/16	18	127.28	5	127.30	126.50	13	2,871	0.45%
2022/11/15	6	135.92	5	134.40	135.00	1	2,832	0.04%
2022/11/14	6	128.50	18	130.00	133.00	-12	2,900	-0.41%
2022/11/11	8	124.38	3.2	125.07	124.00	4.8	2,912	0.16%
2022/11/10	1.1	120.64	1	121.50	123.00	0.1	2,885	0.00%
2022/11/09	0	0.00	3	122.67	122.50	-3	2,989	-0.10%
2022/11/08	5	125.60	7	122.07	120.50	-2	3,065	-0.07%
2022/11/07	4	122.88	1	121.00	120.50	3	3,148	0.10%
2022/11/04	7.1	119.58	0	0.00	120.50	7.1	3,254	0.22%
2022/11/03	2	117.00	5	119.90	120.00	-3	3,337	-0.09%
2022/11/02	8	119.56	5	119.50	119.50	3	3,502	0.09%
2022/11/01	7	118.21	34.5	119.31	119.50	-27.5	3,652	-0.75%
2022/10/31	0	0.00	2.6	114.48	114.50	-2.6	3,643	-0.07%
2022/10/28	3.2	111.16	0	0.00	110.00	3.2	3,749	0.09%
2022/10/27	2	114.50	2.3	113.35	114.00	-0.3	4,041	-0.01%
2022/10/26	0	0.00	4	112.13	111.00	-4	4,143	-0.10%
2022/10/25	1.4	110.85	4	112.25	111.00	-2.7	4,256	-0.06%
2022/10/24	1	116.50	3	115.33	112.00	-2	4,354	-0.05%
2022/10/21	2	113.00	1	116.50	111.50	1	4,502	0.02%
2022/10/20	7.3	116.07	2	117.75	115.50	5.3	4,538	0.12%
2022/10/19	11	123.68	17	123.85	120.50	-6	4,539	-0.13%
2022/10/18	40	122.96	3	124.67	119.50	37	4,483	0.83%
2022/10/17	8	114.89	8	119.00	122.50	0	4,489	0.00%
2022/10/14	1	122.00	15	123.23	123.50	-14	4,512	-0.31%
2022/10/13	14.1	119.67	0	0.00	116.00	14.1	4,537	0.31%
2022/10/12	12.1	122.67	6	125.17	125.00	6.1	4,543	0.13%
2022/10/11	11.2	127.12	6	126.42	127.00	5.2	4,555	0.11%
2022/10/07	17.1	137.27	1.3	138.60	135.00	15.9	4,555	0.35%
2022/10/06	1.1	145.00	2	145.50	145.50	-0.9	4,600	-0.02%
2022/10/05	1	145.50	4	147.38	144.00	-3	4,789	-0.06%
2022/10/04	0	0.00	4.1	144.82	144.50	-4.1	4,848	-0.08%
2022/10/03	2	140.50	5	140.80	141.00	-3	4,953	-0.06%
2022/09/30	2.1	133.39	1.2	134.18	140.00	0.8	5,024	0.02%
2022/09/29	0	137.50	1.4	142.06	138.00	-1.4	5,105	-0.03%
2022/09/28	14	140.96	9.1	142.07	137.50	4.9	5,130	0.10%
2022/09/27	2	146.00	6	144.08	147.50	-4	5,130	-0.08%
2022/09/26	7.1	145.39	32	147.94	143.50	-24.9	5,131	-0.49%
2022/09/23	2	155.75	2	158.00	153.50	0	5,142	0.00%
2022/09/22	9	154.39	5	154.90	157.00	4	5,139	0.08%
2022/09/21	0	0.00	2	155.00	153.00	-2	5,139	-0.04%
2022/09/20	9	154.22	11.2	154.68	155.50	-2.2	5,150	-0.04%
2022/09/19	3.1	149.50	10	150.75	153.50	-7	5,174	-0.13%
2022/09/16	2	145.50	17	151.59	152.50	-15	5,239	-0.29%
2022/09/15	22.2	152.12	56	152.47	149.00	-33.8	5,231	-0.65%
2022/09/14	11.1	158.32	1	159.00	158.50	10.1	5,260	0.19%
2022/09/13	8.1	161.23	3	161.00	161.00	5.1	5,409	0.09%
2022/09/12	1	164.00	2	167.25	164.00	-1	5,500	-0.02%
2022/09/08	5	163.20	5	163.40	164.00	0	5,602	0.00%
2022/09/07	12	159.42	10	160.50	160.00	2	5,685	0.04%
2022/09/06	15	164.33	1	165.00	163.00	14	5,881	0.24%
2022/09/05	14	173.00	1	175.50	170.00	13	6,038	0.22%
2022/09/02	3	175.67	8	179.19	176.00	-5	6,005	-0.08%
2022/09/01	11	176.45	7	178.07	174.00	4	5,881	0.07%
2022/08/31	5	176.30	10	178.80	180.00	-5	5,852	-0.09%
2022/08/30	3	171.33	5	172.80	174.50	-2	5,890	-0.03%
2022/08/29	7.1	166.51	2	168.50	169.50	5.1	5,983	0.09%
2022/08/26	14	176.79	13.4	176.79	173.50	0.6	5,984	0.01%
2022/08/25	6.1	175.00	19	175.00	175.00	-13	5,885	-0.22%
2022/08/24	2	176.00	5	174.10	173.00	-3	5,889	-0.05%
2022/08/23	7	173.79	9	173.50	172.50	-2	5,924	-0.03%
2022/08/22	12	172.79	21	176.24	170.00	-9	5,924	-0.15%
2022/08/19	29	174.71	12.1	177.67	179.50	16.9	5,947	0.28%
2022/08/18	6	169.75	10.2	170.14	173.00	-4.2	5,835	-0.07%
2022/08/17	13	168.15	11	168.32	167.50	2	5,779	0.03%
2022/08/16	10	173.10	10	173.34	169.50	0	5,806	0.00%
2022/08/15	37	171.07	40	170.09	171.50	-3	5,701	-0.05%
2022/08/12	5.1	170.60	4	171.00	171.00	1.1	5,614	0.02%
2022/08/11	8	169.81	16	168.88	170.50	-8	5,511	-0.15%
2022/08/10	5.1	166.41	3	165.17	164.50	2.1	5,417	0.04%
2022/08/09	37.2	167.66	35	167.66	168.00	2.2	5,347	0.04%
2022/08/08	34	166.93	23	168.11	170.00	11	5,179	0.21%
2022/08/05	0	0.00	5	162.20	162.50	-5	5,029	-0.10%
2022/08/04	20	154.98	14	156.39	159.50	6	4,991	0.12%
2022/08/03	51	163.02	192	161.85	159.50	-141	4,896	-2.88%	大賣/鉅額交易
2022/08/02	6	160.00	3	163.13	163.50	3	4,624	0.06%
2022/08/01	11	163.78	22	163.43	161.50	-11	4,579	-0.24%
2022/07/29	15	160.83	12	160.54	161.00	3	4,486	0.07%
2022/07/28	16	158.38	18	158.36	159.00	-2	4,410	-0.05%
2022/07/27	14	150.89	30.1	151.22	151.50	-16.1	4,254	-0.38%
2022/07/26	19.1	149.95	3	147.50	146.50	16.1	4,206	0.38%
2022/07/22	7	156.43	1	158.88	153.00	6	4,242	0.14%
2022/07/21	13	157.38	6	155.58	157.50	7	4,252	0.16%
2022/07/20	3.1	151.84	3	153.83	152.00	0.1	4,242	0.00%
2022/07/19	5	152.70	3.1	152.85	152.00	1.9	4,229	0.05%
2022/07/18	15	158.63	34	159.26	157.00	-19	4,261	-0.45%
2022/07/15	21	157.19	2	157.00	157.50	19	4,251	0.45%
2022/07/14	6.1	156.20	11	156.27	159.50	-4.9	4,223	-0.12%
2022/07/13	31	159.45	27	162.33	156.00	4	4,166	0.10%
2022/07/12	7	149.43	17	148.71	153.50	-10	4,049	-0.25%
2022/07/11	8	153.88	5.1	153.98	155.00	2.9	4,060	0.07%
2022/07/08	38	150.22	43.1	147.15	152.50	-5.1	3,974	-0.13%
2022/07/07	16	134.91	17.1	136.98	139.00	-1.1	3,924	-0.03%
2022/07/06	60.1	129.80	3	130.50	126.50	57.1	3,872	1.47%
2022/07/05	2	136.00	1	131.50	137.00	1	3,871	0.03%
2022/07/04	29	142.88	29	138.72	138.00	0	3,995	0.00%
2022/07/01	23	144.00	4	155.38	140.00	19	4,071	0.47%
2022/06/30	9	156.11	2	158.00	152.50	7	4,110	0.17%
2022/06/29	2.1	158.04	1	165.00	165.00	1.1	4,217	0.03%
2022/06/28	29.1	165.77	2	166.00	162.00	27.1	4,276	0.63%
2022/06/27	1	167.50	4	167.25	167.50	-3	4,341	-0.07%
2022/06/24	28	157.25	62	156.92	162.00	-34	4,401	-0.77%
2022/06/23	66	156.81	49	157.46	158.50	17	4,475	0.38%
2022/06/22	24	164.42	60	164.31	157.50	-36	4,737	-0.76%
2022/06/21	60	173.90	61	172.20	174.50	-1	4,993	-0.02%
2022/06/20	17	174.68	27	174.63	175.00	-10	4,977	-0.20%
2022/06/17	41	170.56	10	168.90	174.00	31	4,936	0.63%
2022/06/16	20	171.70	25	172.94	169.00	-5	4,982	-0.10%
2022/06/15	58	175.29	61	176.16	169.50	-3	5,024	-0.06%
2022/06/14	25	171.48	24	172.06	173.00	1	4,864	0.02%
2022/06/13	3	160.17	5.5	165.64	165.50	-2.5	4,663	-0.05%
2022/06/10	1.5	164.00	0	0.00	163.50	1.5	4,645	0.03%
2022/06/09	2	165.75	2	164.50	165.50	0	4,636	0.00%
2022/06/08	15	168.70	11	168.68	168.00	4	4,627	0.09%
2022/06/07	21	164.81	31	165.79	168.00	-10	4,564	-0.22%
2022/06/06	3	155.83	4	158.38	157.50	-1	4,476	-0.02%
2022/06/02	1	156.00	4	157.00	156.00	-3	4,511	-0.07%
2022/06/01	2	157.25	2	160.25	156.50	0	4,580	0.00%
2022/05/31	8	161.25	4	161.25	158.00	4	4,717	0.08%
2022/05/30	7	156.57	14	158.00	157.50	-7	4,666	-0.15%
2022/05/27	8	149.25	13	148.81	150.50	-5	4,616	-0.11%
2022/05/26	0	0.00	1	141.50	143.50	-1	4,578	-0.02%
2022/05/25	1	140.00	1	142.00	140.50	0	4,592	0.00%
2022/05/24	7	144.64	10	142.85	138.00	-3	4,635	-0.06%
2022/05/23	11	144.09	8	143.88	142.50	3	4,598	0.07%
2022/05/20	1	142.50	0	0.00	142.50	1	4,629	0.02%
2022/05/19	13	137.73	3	143.67	145.00	10	4,642	0.22%
2022/05/18	3	142.00	10	144.05	142.00	-7	4,660	-0.15%
2022/05/17	3	136.83	4	137.50	139.50	-1	4,660	-0.02%
2022/05/16	9	136.78	5	138.00	137.50	4	4,696	0.09%
2022/05/13	2	133.50	86	134.45	134.50	-84	4,725	-1.78%
2022/05/12	9	133.39	14	133.36	130.50	-5	4,779	-0.10%
2022/05/11	6	136.17	5	135.40	135.00	1	4,842	0.02%
2022/05/10	5	137.90	5	138.50	140.00	0	4,924	0.00%
2022/05/09	22	134.80	5	136.80	136.00	17	5,033	0.34%
2022/05/06	8	144.38	3	144.33	146.00	5	5,039	0.10%
2022/05/05	5	154.70	15	156.27	152.00	-10	5,093	-0.20%
2022/05/04	4	149.75	4	149.25	150.50	0	5,156	0.00%
2022/05/03	3	147.83	6	149.25	149.50	-3	5,246	-0.06%
2022/04/29	3	150.33	12	151.50	148.50	-9	5,309	-0.17%
2022/04/28	16	148.91	3	146.50	145.00	13	5,334	0.24%
2022/04/27	9	143.89	11	150.77	155.00	-2	5,350	-0.04%
2022/04/26	6	155.00	4	154.50	151.50	2	5,405	0.04%
2022/04/25	2	151.00	2	156.50	156.00	0	5,505	0.00%
2022/04/22	15	164.73	14	162.11	161.00	1	5,508	0.02%
2022/04/21	7	169.43	6	169.83	173.50	1	5,521	0.02%
2022/04/20	9	172.39	7	169.93	170.50	2	5,570	0.04%
2022/04/19	4	170.00	11	171.55	170.50	-7	5,625	-0.12%
2022/04/18	6	168.83	6	167.92	167.00	0	5,661	0.00%
2022/04/15	42	169.43	9	167.22	166.00	33	5,602	0.59%
2022/04/14	7	182.86	7	183.43	182.00	0	5,580	0.00%
2022/04/13	10	182.40	9	182.89	180.00	1	5,552	0.02%
2022/04/12	11	179.23	5	183.00	181.00	6	5,533	0.11%
2022/04/11	13	189.46	8	186.69	184.50	5	5,497	0.09%
2022/04/08	35	191.44	21	190.81	191.50	14	5,460	0.26%
2022/04/07	11	191.55	11	190.55	185.50	0	5,316	0.00%
2022/04/06	13	192.31	12	191.29	194.50	1	5,224	0.02%
2022/04/01	26	188.98	34	191.76	188.50	-8	5,154	-0.16%
2022/03/31	123	188.04	20	189.93	190.00	103	5,047	2.04%	大買/鉅額交易
2022/03/30	20	194.23	22	193.86	191.50	-2	4,984	-0.04%
2022/03/29	60	190.60	6	192.00	192.50	54	4,939	1.09%
2022/03/28	12	190.96	23	193.26	196.00	-11	5,141	-0.21%
2022/03/25	44	196.92	44	195.17	193.00	0	5,235	0.00%
2022/03/24	14	187.68	25	187.62	189.50	-11	5,126	-0.21%
2022/03/23	18	177.19	21	178.57	178.50	-3	5,043	-0.06%
2022/03/22	12	170.33	13	170.35	172.00	-1	5,159	-0.02%
2022/03/21	18	168.53	18	174.44	170.00	0	5,398	0.00%
2022/03/18	5	163.90	85	161.78	166.00	-80	5,608	-1.43%
2022/03/17	89	159.42	18	158.14	161.50	71	5,845	1.21%
2022/03/16	2	147.75	6	147.17	147.00	-4	6,157	-0.06%
2022/03/15	5	147.70	1	147.00	143.00	4	6,282	0.06%
2022/03/14	1	152.00	9	153.00	152.00	-8	6,503	-0.12%
2022/03/11	8	150.19	3	150.50	150.50	5	6,564	0.08%
2022/03/10	14	152.14	18	153.22	153.00	-4	6,588	-0.06%
2022/03/09	15	145.37	18	145.94	147.00	-3	6,593	-0.05%
2022/03/08	8	142.56	14	142.18	142.00	-6	6,692	-0.09%
2022/03/07	34	153.82	25	149.72	146.00	9	6,859	0.13%
2022/03/04	24.1	166.85	123	169.07	161.00	-98.9	6,884	-1.44%	大賣/
2022/03/03	16	159.06	3.1	158.36	158.00	13	6,781	0.19%
2022/03/02	10	156.20	10	157.25	157.00	0	6,852	0.00%
2022/03/01	5.1	157.41	5	159.10	158.00	0.1	7,028	0.00%
2022/02/25	7	152.00	42	151.19	152.00	-35	7,185	-0.49%
2022/02/24	9	150.50	8	149.25	147.00	1	7,251	0.01%
2022/02/23	3	156.33	5.3	157.94	158.00	-2.3	7,316	-0.03%
2022/02/22	14	154.86	12	158.00	155.50	2	7,547	0.03%
2022/02/18	4	161.63	1	162.00	164.00	3	7,746	0.04%
2022/02/17	0	0.00	2	163.75	162.50	-2	7,779	-0.03%
2022/02/16	11	164.86	14	161.86	160.50	-3	7,840	-0.04%
2022/02/15	0	0.00	6	161.17	157.50	-6	7,863	-0.08%
2022/02/14	7	161.79	1	160.50	159.00	6	7,875	0.08%
2022/02/11	7	168.29	10	166.25	169.50	-3	7,904	-0.04%
2022/02/10	1	169.50	4	172.75	168.00	-3	7,850	-0.04%
2022/02/09	9	170.17	6.2	170.99	168.00	2.8	7,817	0.04%
2022/02/08	7	162.14	13	162.62	162.00	-6	7,739	-0.08%
2022/02/07	3	158.00	2	158.75	166.50	1	7,761	0.01%
2022/01/26	6	166.58	5.6	167.80	167.00	0.4	7,763	0.01%
2022/01/25	7.1	174.01	8.2	170.73	165.00	-1.1	8,010	-0.01%
2022/01/24	14.2	173.39	15	175.83	182.00	-0.8	8,091	-0.01%
2022/01/21	2.7	180.69	2	179.50	178.00	0.7	8,263	0.01%
2022/01/20	8	189.69	8	193.75	185.50	0	8,419	0.00%
2022/01/19	19.4	196.22	14	194.86	196.00	5.4	8,409	0.06%
2022/01/18	9	204.00	12	206.00	196.50	-3	8,322	-0.04%
2022/01/17	1	195.50	21	194.69	194.50	-20	8,188	-0.24%
2022/01/14	13	189.00	14	189.61	195.00	-1	8,172	-0.01%
2022/01/13	27.4	183.86	25	188.38	190.00	2.4	8,114	0.03%
2022/01/12	7	179.64	3	182.00	183.00	4	8,051	0.05%
2022/01/11	9	187.61	16	189.47	182.50	-7	8,002	-0.09%
2022/01/10	4	188.25	11	194.91	202.50	-7	7,932	-0.09%
2022/01/07	7	195.14	2	193.25	189.50	5	7,931	0.06%
2022/01/06	4	206.75	1	211.00	209.00	3	7,883	0.04%
2022/01/05	7	213.79	3	214.83	211.50	4	7,914	0.05%
2022/01/04	2	212.25	2	214.75	213.00	0	7,936	0.00%
2022/01/03	3	210.67	1	216.00	212.00	2	7,925	0.03%
2021/12/30	1	213.00	1	214.50	214.50	0	7,919	0.00%
2021/12/29	2	210.25	1	211.00	209.00	1	7,918	0.01%
2021/12/27	3	216.17	3	215.50	215.00	0	7,905	0.00%
2021/12/24	11	211.91	51	210.04	211.00	-40	7,896	-0.51%
2021/12/23	3	212.67	2.2	214.13	213.50	0.8	7,881	0.01%
2021/12/22	37.5	222.21	38	221.41	220.50	-0.5	7,867	-0.01%
2021/12/21	34	213.45	19	212.74	213.00	15	7,563	0.20%
2021/12/20	50	211.99	45	215.07	208.00	5	7,314	0.07%
2021/12/17	32	215.22	35	212.31	217.50	-3	7,101	-0.04%
2021/12/16	41	208.71	59.5	212.03	216.00	-18.5	6,839	-0.27%
2021/12/15	30	194.82	35	192.70	196.50	-5	6,588	-0.08%
2021/12/14	34	197.71	15	196.83	194.50	19	6,288	0.30%
2021/12/13	15.3	197.71	22	200.70	204.50	-6.7	5,920	-0.11%
2021/12/10	43.1	185.68	38	186.89	186.00	5.1	5,557	0.09%
2021/12/09	19	177.32	32	180.39	177.50	-13	5,176	-0.25%
2021/12/08	21	178.21	21	178.64	182.50	0	5,027	0.00%
2021/12/07	3	168.50	2	166.25	166.00	1	4,775	0.02%
2021/12/06	4.1	164.38	12	164.00	165.00	-7.9	4,693	-0.17%
2021/12/03	6	162.00	4	161.00	162.00	2	4,643	0.04%
2021/12/02	11	163.23	7.2	164.49	160.00	3.8	4,593	0.08%
2021/12/01	28	154.77	78	152.32	160.00	-50	4,451	-1.12%
2021/11/30	26	171.35	29	172.53	168.00	-3	4,211	-0.07%
2021/11/29	16	170.84	14	169.96	170.00	2	4,107	0.05%
2021/11/26	22	168.68	38	169.97	170.00	-16	4,028	-0.40%
2021/11/25	29	183.03	30	178.43	175.00	-1	3,948	-0.03%
2021/11/24	28	175.18	46.1	178.52	183.00	-18.1	3,734	-0.49%
2021/11/23	18	170.47	10	171.90	166.50	8	3,525	0.23%
2021/11/22	5	175.40	23	176.13	173.00	-18	3,419	-0.53%
2021/11/19	61.6	171.67	26	174.65	180.00	35.6	3,292	1.08%
2021/11/18	26	169.63	12	168.29	164.00	14	3,025	0.46%
2021/11/17	53	168.27	48	169.81	171.00	5	2,917	0.17%
2021/11/16	12	179.08	17	178.62	179.00	-5	2,747	-0.18%
2021/11/15	53	171.27	62	178.44	180.00	-9	2,678	-0.34%
2021/11/12	8	160.13	13	156.54	164.00	-5	2,580	-0.19%
2021/11/11	1	148.04	16	151.00	152.50	-15	2,493	-0.60%
2021/11/10	19	157.18	11	154.00	154.50	8	2,433	0.33%
2021/11/09	9	145.44	10	146.10	145.00	-1	2,330	-0.04%
2021/11/08	2	151.25	8	149.13	150.00	-6	2,286	-0.26%
2021/11/05	0	0.00	4	141.88	144.50	-4	2,213	-0.18%
2021/11/04	42	149.82	9	149.11	140.50	33	2,155	1.53%
2021/11/03	43	135.98	7	137.57	145.00	36	2,053	1.75%
2021/11/02	41	137.77	34	135.84	132.00	7	1,962	0.36%
2021/11/01	31	132.44	13	135.08	136.50	18	1,616	1.11%
2021/10/29	26	118.27	92	118.23	124.50	-66	1,427	-4.62%
2021/10/28	55	113.44	32	112.52	113.50	23	1,172	1.96%
2021/10/27	2	103.50	5	103.50	103.50	-3	946	-0.32%
2021/10/26	16	94.30	10	93.61	94.30	6	880	0.68%
2021/10/25	50	92.72	6	92.72	92.40	44	858	5.12%
2021/10/22	20	92.48	4	91.63	92.10	16	854	1.87%
2021/10/21	5	90.28	1	89.70	89.70	4	874	0.46%
2021/10/20	4	89.68	12	90.08	90.30	-8	844	-0.95%
2021/10/19	9	88.87	10	88.52	89.00	-1	807	-0.12%
2021/10/18	1	85.50	18	84.98	85.40	-17	770	-2.21%
2021/10/15	26	84.62	3	84.23	85.00	23	750	3.07%
2021/10/14	10	82.88	6	82.78	83.30	4	724	0.55%
2021/10/13	138	82.78	14	81.71	83.00	124	692	17.91%	大買/鉅額交易
2021/10/12	14	79.68	12	80.72	80.20	2	649	0.31%
2021/10/08	1	77.20	0	0.00	77.50	1	604	0.17%
2021/10/07	0	0.00	16	77.68	77.70	-16	599	-2.67%
2021/10/06	2	77.10	2	77.50	77.10	0	593	0.00%
2021/10/05	1	73.20	1	75.40	75.00	0	580	0.00%
2021/10/04	1	74.60	0	0.00	74.70	1	590	0.17%
2021/10/01	3	75.73	0	0.00	75.80	3	586	0.51%
2021/09/29	4	78.35	3	77.50	77.50	1	556	0.18%
2021/09/28	1	79.00	0	0.00	79.30	1	524	0.19%
2021/09/27	1	78.10	0	0.00	78.10	1	501	0.20%
2021/09/24	46	78.44	5	78.72	78.50	41	485	8.45%
2021/09/23	5	76.54	3	77.57	78.50	2	466	0.43%
2021/09/22	12	78.19	6	77.82	76.50	6	437	1.37%
2021/09/17	1	77.00	5	76.90	76.60	-4	401	-1.00%
2021/09/16	5	75.40	0	0.00	74.30	5	383	1.30%
2021/09/15	9	76.38	5	76.04	76.40	4	369	1.08%
2021/09/14	8	74.00	4	74.00	74.00	4	342	1.17%
2021/09/13	0	0.00	2	72.15	72.20	-2	335	-0.60%
2021/08/31	0	0.00	3	73.13	74.00	-3	296	-1.01%
2021/08/30	0	0.00	4	71.50	71.10	-4	273	-1.46%
2021/08/27	1	69.80	0	0.00	69.50	1	268	0.37%
2021/08/17	4	68.78	0	0.00	67.80	4	265	1.50%
2021/08/12	0	0.00	7	70.20	70.00	-7	261	-2.67%
2021/08/09	0	0.00	10	72.20	71.70	-10	262	-3.80%
2021/08/06	3	72.67	6	73.08	72.70	-3	262	-1.14%
2021/08/05	18	71.77	0	0.00	71.90	18	258	6.96%
2021/08/04	1	69.80	1	70.20	70.10	0	261	0.00%
2021/08/03	1	69.40	0	0.00	69.50	1	265	0.38%
2021/08/02	3	68.63	0	0.00	68.70	3	266	1.13%
2021/07/30	0	0.00	5	67.72	67.80	-5	266	-1.88%
2021/07/28	0	0.00	1	67.50	68.50	-1	263	-0.38%
2021/07/27	18	72.17	0	0.00	72.00	18	258	6.98%
2021/07/23	0	0.00	1	68.20	68.10	-1	209	-0.48%
2021/07/09	5	71.50	0	0.00	70.70	5	243	2.06%
2021/07/08	0	0.00	1	70.50	70.70	-1	232	-0.43%
2021/07/06	0	0.00	1	69.40	69.50	-1	241	-0.41%
2021/06/24	0	0.00	0.1	67.10	67.40	-0.1	269	-0.04%
2021/05/25	0	0.00	2	64.90	64.30	-2	320	-0.62%
2021/05/14	2	63.60	0	0.00	63.10	2	367	0.54%
2021/05/12	1	62.00	0	0.00	61.80	1	360	0.28%
2021/05/11	1	66.80	1	68.00	66.80	0	350	0.00%
2021/05/10	1	69.20	0	0.00	69.20	1	347	0.29%
2021/05/07	0	0.00	2	70.20	70.60	-2	348	-0.57%
2021/05/06	1	69.80	0	0.00	68.90	1	351	0.28%
2021/05/04	0	0.00	0.3	70.00	70.00	-0.3	358	-0.08%
2021/04/29	0	0.00	1	73.60	73.40	-1	355	-0.28%
2021/04/27	3	72.30	1	72.70	72.50	2	418	0.48%
2021/04/22	0	0.00	2	73.30	73.20	-2	461	-0.43%
2021/04/21	0	0.00	40	75.14	75.30	-40	457	-8.74%
2021/04/19	2	76.10	12	75.83	76.00	-10	457	-2.18%
2021/04/14	3	72.63	0	0.00	72.70	3	453	0.66%
2021/04/12	0	0.00	5	75.42	75.60	-5	444	-1.13%
2021/04/09	20	75.55	3	75.10	74.90	17	439	3.87%
2021/04/08	3	75.50	2	76.40	75.60	1	433	0.23%
2021/04/07	21	74.13	5	74.84	75.60	16	425	3.76%
2021/04/06	10	73.50	0	0.00	73.40	10	418	2.39%
2021/04/01	0	0.00	2	73.20	72.50	-2	418	-0.48%
2021/03/31	1	73.00	1	72.80	72.80	0	415	0.00%
2021/03/30	0	0.00	2	73.20	73.20	-2	412	-0.48%
2021/03/29	1	72.80	0	0.00	72.80	1	411	0.24%
2021/03/26	0	0.00	2	72.70	72.90	-2	410	-0.49%
2021/03/24	0	0.00	2	73.40	73.00	-2	405	-0.49%
2021/03/23	1	73.40	0	0.00	73.30	1	402	0.25%
2021/03/22	0	0.00	3	74.10	73.90	-3	399	-0.75%
2021/03/18	0	0.00	1	76.00	75.90	-1	396	-0.25%
2021/03/16	1	75.10	0	0.00	76.00	1	394	0.25%
2021/03/12	3	75.63	0	0.00	75.40	3	396	0.76%
2021/03/11	9	76.01	2	76.15	76.40	7	400	1.75%
2021/03/10	3	75.23	0	0.00	75.00	3	409	0.73%
2021/03/08	2	74.30	0	0.00	73.60	2	408	0.49%
2021/03/04	2	76.40	0	0.00	76.10	2	406	0.49%
2021/03/03	0	0.00	8	75.30	75.50	-8	405	-1.97%
2021/03/02	0	0.00	3	76.80	76.30	-3	402	-0.74%
2021/02/26	2	77.05	1	77.50	77.60	1	402	0.25%
2021/02/25	9	78.00	0	0.00	78.10	9	400	2.25%
2021/02/22	0	0.00	11	78.58	78.00	-11	390	-2.81%
2021/02/19	3	75.13	1	76.20	76.60	2	380	0.53%
2021/02/18	0	0.00	30	74.07	73.80	-30	369	-8.11%
2021/02/05	0	0.00	5	71.64	72.20	-5	361	-1.38%
2021/02/04	6	70.88	0	0.00	70.50	6	357	1.68%
2021/02/02	1	70.40	0	0.00	70.20	1	358	0.28%
2021/02/01	4	69.15	0	0.00	69.60	4	359	1.11%
2021/01/28	1	71.30	0	0.00	71.20	1	356	0.28%
2021/01/26	0	0.00	4	71.45	70.90	-4	346	-1.15%
2021/01/22	2	72.00	0	0.00	71.80	2	337	0.59%
2021/01/21	31	73.26	0	0.00	72.50	31	332	9.33%
2021/01/20	12	79.72	18	79.99	76.90	-6	310	-1.93%
2021/01/19	7	77.50	21	80.16	80.90	-14	266	-5.25%
2021/01/15	10	71.62	1	71.50	71.20	9	217	4.13%
2021/01/13	0	0.00	3	72.80	72.70	-3	214	-1.40%
2021/01/11	30	72.60	30	72.60	74.10	0	207	0.00%
2021/01/07	11	72.02	10	71.89	71.90	1	199	0.50%
2021/01/06	1	72.10	0	0.00	72.00	1	199	0.50%
2021/01/05	0	0.00	1	73.20	73.10	-1	196	-0.51%
2020/12/29	0	0.00	1	71.60	71.60	-1	190	-0.52%
2020/12/24	0	0.00	2	72.00	72.40	-2	187	-1.07%
2020/12/23	0	0.00	1	71.70	71.70	-1	187	-0.53%
2020/12/17	0	0.00	6	72.47	72.60	-6	195	-3.07%
2020/12/15	2	71.90	0	0.00	71.60	2	197	1.01%
2020/12/10	3	74.20	2	74.30	74.20	1	194	0.52%
2020/12/09	1	75.00	1	74.90	75.00	0	193	0.00%
2020/12/08	2	75.50	0	0.00	75.50	2	198	1.01%
2020/12/07	1	75.80	7	76.79	76.60	-6	197	-3.03%
2020/12/04	3	75.93	5	76.60	76.20	-2	193	-1.03%
2020/12/03	0	0.00	2	74.00	74.00	-2	186	-1.07%
2020/11/30	10	74.35	1	74.40	74.00	9	192	4.69%
2020/11/24	0	0.00	5	73.60	73.00	-5	197	-2.54%
2020/11/23	0	0.00	10	74.10	73.70	-10	197	-5.07%
2020/11/17	0	0.00	1	71.00	70.90	-1	189	-0.53%
2020/11/16	0	0.00	1	70.90	70.50	-1	201	-0.50%
2020/11/10	0	0.00	1	70.80	70.60	-1	208	-0.48%
2020/11/09	5	70.18	0	0.00	70.40	5	209	2.39%
2020/11/06	2	70.30	0	0.00	69.80	2	210	0.95%
2020/11/05	0	0.00	1	69.00	69.50	-1	212	-0.47%
2020/10/29	1	69.20	0	0.00	69.20	1	227	0.44%
2020/10/27	3	69.50	0	0.00	69.50	3	237	1.26%
2020/10/26	2	70.10	0	0.00	69.90	2	248	0.81%
2020/10/23	3	70.10	0	0.00	70.20	3	255	1.17%
2020/10/21	1	70.70	0	0.00	70.50	1	272	0.37%
2020/10/15	6	71.88	0	0.00	72.60	6	286	2.10%
2020/09/25	0	0.00	1	70.00	69.50	-1	420	-0.24%
2020/09/24	0	0.00	1	70.80	70.80	-1	439	-0.23%
2020/09/14	1	73.80	0	0.00	74.30	1	607	0.16%
2020/09/07	1	77.30	0	0.00	76.30	1	617	0.16%
2020/09/03	5	79.60	0	0.00	79.10	5	628	0.80%
2020/09/02	2	79.60	0	0.00	80.50	2	631	0.32%
2020/08/31	1	77.00	5	78.00	77.50	-4	652	-0.61%
2020/08/27	1	77.30	0	0.00	77.40	1	661	0.15%
2020/08/25	1	77.50	0	0.00	77.50	1	671	0.15%
2020/08/21	2	75.25	0	0.00	75.70	2	678	0.29%
2020/08/20	5	73.90	6	73.28	73.90	-1	679	-0.15%
2020/08/11	0	0.00	4	79.40	79.30	-4	673	-0.59%
2020/08/10	0	0.00	2	82.40	80.90	-2	673	-0.30%
2020/08/04	1	84.00	0	0.00	83.50	1	684	0.15%
2020/08/03	1	83.50	1	82.60	83.20	0	684	0.00%
2020/07/31	0	0.00	1	81.20	81.10	-1	677	-0.15%
2020/07/30	1	80.20	0	0.00	80.30	1	677	0.15%
2020/07/29	1	75.30	0	0.00	77.90	1	672	0.15%
2020/07/24	0	0.00	3	78.60	78.50	-3	674	-0.44%
2020/07/22	2	82.00	0	0.00	81.90	2	686	0.29%
2020/07/21	0	0.00	3	80.90	81.30	-3	688	-0.44%
2020/07/20	0	0.00	1	78.80	79.60	-1	693	-0.14%
2020/07/17	0	0.00	4	81.00	79.00	-4	691	-0.58%
2020/07/16	3	81.20	0	0.00	81.10	3	691	0.43%
2020/07/15	2	85.60	2	85.80	85.20	0	691	0.00%
2020/07/10	1	86.00	0	0.00	85.50	1	687	0.15%
2020/07/09	0	0.00	7	87.49	87.50	-7	682	-1.03%
2020/07/08	1	89.00	1	89.60	89.40	0	667	0.00%
2020/07/07	4	90.95	2	89.15	89.00	2	662	0.30%
2020/07/06	1.2	92.12	1	91.60	91.20	0.2	653	0.03%
2020/07/03	1	89.10	3	89.67	89.40	-2	628	-0.32%
2020/07/02	1	88.20	0	0.00	87.60	1	614	0.16%
2020/07/01	1	88.10	3	87.43	87.00	-2	612	-0.33%
2020/06/30	13	85.62	0	0.00	85.60	13	602	2.16%
2020/06/29	20	85.82	2	85.10	85.10	18	596	3.02%
2020/06/24	2	88.10	11	87.92	88.50	-9	579	-1.55%
2020/06/23	9	89.93	28	90.03	90.10	-19	560	-3.39%
2020/06/18	0	0.00	5	81.86	82.20	-5	483	-1.03%
2020/06/16	1	80.00	0	0.00	80.60	1	488	0.20%
2020/06/12	0	0.00	1	77.40	79.00	-1	508	-0.20%
2020/06/11	1	79.50	1	79.30	78.30	0	513	0.00%
2020/06/09	1	81.00	2	81.00	80.90	-1	530	-0.19%
2020/06/08	1	81.80	6	82.08	81.80	-5	541	-0.92%
2020/06/04	1	78.50	0	0.00	78.50	1	524	0.19%
2020/06/01	1	76.60	0	0.00	76.40	1	524	0.19%
2020/05/29	1	75.50	0	0.00	75.60	1	521	0.19%
2020/05/27	0	0.00	1	75.20	74.60	-1	517	-0.19%
2020/05/26	0	0.00	1	74.10	74.10	-1	537	-0.19%
2020/05/25	1	74.50	0	0.00	74.60	1	536	0.19%
2020/05/19	0	0.00	2	73.00	72.50	-2	544	-0.37%
2020/05/18	0	0.00	5	71.62	71.50	-5	544	-0.92%
2020/05/11	10	76.20	10	76.35	77.10	0	552	0.00%
2020/05/08	0	0.00	5	75.60	75.40	-5	547	-0.91%
2020/05/05	2	75.40	2	76.50	75.40	0	558	0.00%
2020/05/04	1	73.70	1.5	74.16	74.90	-0.5	559	-0.08%
2020/04/30	0	0.00	5	75.00	75.20	-5	567	-0.88%
2020/04/29	1	73.80	1	72.80	74.20	0	587	0.00%
2020/04/27	0.5	74.20	0	0.00	74.20	0.5	609	0.09%
2020/04/24	1	73.10	0	0.00	72.80	1	605	0.17%
2020/04/06	0	0.00	1	67.10	67.70	-1	586	-0.17%
2020/03/27	0	0.00	0.1	66.00	65.40	-0.1	671	-0.01%
2020/03/26	0	0.00	1	64.50	66.00	-1	671	-0.15%
2020/03/25	1	66.50	0	0.00	66.00	1	670	0.15%
2020/03/24	16	63.54	0	0.00	63.40	16	663	2.41%
2020/03/20	0	0.00	1	58.80	59.50	-1	659	-0.15%
2020/03/19	2	54.15	0	0.00	54.10	2	654	0.31%
2020/03/17	5	61.76	0	0.00	61.30	5	639	0.78%
2020/03/16	2	65.30	10	65.99	64.50	-8	635	-1.26%
2020/03/13	1	65.10	6	65.27	66.80	-5	633	-0.79%
2020/03/12	0	0.00	1	74.60	71.50	-1	615	-0.16%
2020/03/11	0	0.00	1	77.40	76.80	-1	612	-0.16%
2020/03/10	0	0.00	4	76.53	77.00	-4	621	-0.64%
2020/03/09	1	80.00	0	0.00	78.30	1	615	0.16%
2020/03/05	0	0.00	1	82.70	82.30	-1	616	-0.16%
2020/03/04	0	0.00	1	81.40	81.50	-1	615	-0.16%
2020/02/27	2	82.50	0.1	80.50	80.30	1.9	622	0.31%
2020/02/25	2	80.55	0	0.00	80.70	2	606	0.33%
2020/02/24	1	82.50	1	81.70	81.20	0	610	0.00%
2020/02/21	1	81.80	0	0.00	82.50	1	631	0.16%
2020/02/20	1	81.60	2	82.10	81.70	-1	635	-0.16%
2020/02/19	1	80.80	0	0.00	81.20	1	641	0.16%
2020/02/18	1	81.80	0	0.00	81.00	1	644	0.16%
2020/02/17	1	81.60	0	0.00	81.30	1	646	0.15%
2020/02/12	0	0.00	2.1	81.65	81.30	-2.1	685	-0.30%
2020/02/11	1	79.70	0	0.00	80.00	1	686	0.15%
2020/02/10	1	79.10	0	0.00	79.10	1	699	0.14%
2020/02/07	0	0.00	5	80.50	80.60	-5	704	-0.71%
2020/02/06	6	82.57	0	0.00	82.40	6	721	0.83%
2020/02/04	5	80.82	3	81.30	81.30	2	732	0.27%
2020/02/03	1	75.00	0	0.00	79.50	1	734	0.14%
2020/01/31	1	81.60	2	80.20	80.80	-1	717	-0.14%
2020/01/30	2	81.20	0	0.00	81.20	2	719	0.28%
2020/01/17	0	0.00	0.1	90.70	90.70	-0.1	712	-0.01%
2020/01/15	0	0.00	1	91.20	91.10	-1	778	-0.13%
2020/01/14	1	91.30	0	0.00	91.80	1	795	0.13%
2020/01/10	5	89.20	0	0.00	89.00	5	812	0.62%
2020/01/09	5	90.00	0	0.00	89.70	5	844	0.59%
2020/01/08	2	89.80	2	89.75	89.60	0	851	0.00%
2020/01/03	10	93.60	0	0.00	93.40	10	895	1.12%
2019/12/31	3	93.60	0	0.00	93.80	3	951	0.32%
2019/12/30	8	93.68	1	93.80	94.00	7	962	0.73%
2019/12/27	1	95.10	1	95.00	95.20	0	965	0.00%
2019/12/26	1	95.60	0	0.00	95.40	1	966	0.10%
2019/12/25	2	95.60	1	95.70	96.30	1	963	0.10%
2019/12/24	2	94.20	11.1	93.49	94.60	-9.1	948	-0.95%
2019/12/17	0	0.00	2	91.80	92.10	-2	981	-0.20%
2019/12/10	0	0.00	8	92.18	92.30	-8	1,054	-0.76%
2019/12/06	0	0.00	2	92.80	92.20	-2	1,116	-0.18%
2019/12/05	0	0.00	1	91.90	92.00	-1	1,121	-0.09%
2019/12/04	0	0.00	1	90.00	89.80	-1	1,139	-0.09%
2019/12/03	0	0.00	1	90.00	90.00	-1	1,174	-0.09%
2019/11/26	0	0.00	2	91.10	91.30	-2	1,419	-0.14%
2019/11/22	1	91.20	0	0.00	91.50	1	1,511	0.07%
2019/11/21	0	0.00	7	91.00	91.00	-7	1,543	-0.45%
2019/11/20	0	0.00	11	91.18	91.10	-11	1,688	-0.65%
2019/11/19	0	0.00	16.2	88.27	89.50	-16.2	1,721	-0.94%
2019/11/18	1	87.70	80	87.68	87.70	-79	1,772	-4.46%
2019/11/15	1	88.70	0	0.00	88.50	1	1,929	0.05%
2019/11/14	1	88.70	1	89.00	88.70	0	1,944	0.00%
2019/11/13	1	88.30	0	0.00	88.40	1	1,960	0.05%
2019/11/12	9	88.40	9	89.19	88.50	0	1,976	0.00%
2019/11/11	2	87.75	1	88.50	88.90	1	1,999	0.05%
2019/11/07	1	92.60	1.2	92.95	92.70	-0.2	2,060	-0.01%
2019/11/06	3	94.70	3	95.60	94.70	0	2,122	0.00%
2019/11/05	2	94.70	0	0.00	94.80	2	2,159	0.09%
2019/11/01	6	94.52	0	0.00	94.70	6	2,259	0.27%
2019/10/31	0	0.00	1	95.10	95.20	-1	2,396	-0.04%
2019/10/30	1	96.60	0	0.00	95.90	1	2,594	0.04%
2019/10/28	1	97.50	1	97.60	97.70	0	2,690	0.00%
2019/10/25	0	0.00	10.1	97.91	97.60	-10.1	2,747	-0.37%
2019/10/23	0	0.00	1	97.50	97.80	-1	3,121	-0.03%
2019/10/22	1	95.00	2	95.20	95.00	-1	3,101	-0.03%
2019/10/17	3	95.20	0	0.00	93.80	3	3,206	0.09%
2019/10/15	10	92.02	1	93.80	92.10	9	3,174	0.28%
2019/10/14	3	95.20	15	95.97	95.10	-12	3,154	-0.38%
2019/10/09	1	95.30	0	0.00	95.00	1	3,151	0.03%
2019/10/08	6	94.98	61	94.14	94.40	-55	3,156	-1.74%
2019/10/07	1	99.90	3	98.80	98.10	-2	3,112	-0.06%
2019/10/04	1	99.60	0	0.00	100.50	1	3,105	0.03%
2019/10/03	2	101.25	1	100.00	101.00	1	3,121	0.03%
2019/09/27	7	101.86	0	0.00	101.00	7	3,132	0.22%
2019/09/26	0	0.00	1	104.00	104.00	-1	3,135	-0.03%
2019/09/24	1	104.50	2.2	103.45	103.50	-1.2	3,180	-0.04%
2019/09/20	5	102.00	0	0.00	102.50	5	3,165	0.16%
2019/09/19	3	100.83	1	101.00	101.00	2	3,158	0.06%
2019/09/18	1.6	101.00	2	100.75	101.50	-0.4	3,163	-0.01%
2019/09/17	2	100.25	2.1	100.24	100.00	-0.1	3,165	0.00%
2019/09/16	7	101.43	3.3	101.00	101.50	3.7	3,193	0.12%
2019/09/12	6	104.33	6	103.75	103.50	0	3,203	0.00%
2019/09/11	2	103.00	0	0.00	103.00	2	3,199	0.06%
2019/09/10	7	103.86	3	103.83	103.50	4	3,196	0.13%
2019/09/09	0	0.00	1	110.50	110.00	-1	3,149	-0.03%
2019/09/06	11	108.91	4	110.13	109.00	7	3,135	0.22%
2019/09/05	3	111.67	3	111.33	111.00	0	3,112	0.00%
2019/09/04	7	109.86	5	110.50	110.00	2	3,082	0.06%
2019/09/03	13	111.12	11	113.55	109.00	2	3,074	0.07%
2019/09/02	3	108.00	0	0.00	108.50	3	2,951	0.10%
2019/08/30	1	107.00	3	108.00	107.00	-2	2,939	-0.07%
2019/08/29	1	106.00	0	0.00	106.00	1	2,915	0.03%
2019/08/28	6	108.50	3	109.50	107.50	3	2,880	0.10%
2019/08/27	10	112.00	12	111.50	110.00	-2	2,851	-0.07%
2019/08/26	3	108.17	1	109.50	108.50	2	2,807	0.07%
2019/08/23	18	112.03	22	112.75	111.50	-4	2,792	-0.14%
2019/08/22	6	108.67	12	109.71	108.00	-6	2,653	-0.23%
2019/08/21	22	107.34	12	107.46	107.50	10	2,613	0.38%
2019/08/20	16	109.91	20	109.23	107.50	-4	2,574	-0.16%
2019/08/19	2	101.25	9	102.00	102.50	-7	2,430	-0.29%
2019/08/15	2	98.75	11	98.89	99.30	-9	2,464	-0.37%
2019/08/14	10	102.10	7	101.57	101.00	3	2,476	0.12%
2019/08/13	1	101.50	10	100.50	100.50	-9	2,484	-0.36%
2019/08/12	13	104.12	11	104.64	103.50	2	2,533	0.08%
2019/08/08	3	111.00	19	109.37	112.00	-16	2,625	-0.61%
2019/08/07	10	107.75	14	108.39	105.50	-4	2,604	-0.15%
2019/08/06	4	107.75	6	106.08	108.50	-2	2,646	-0.08%
2019/08/05	10	109.60	25	110.94	107.00	-15	2,683	-0.56%
2019/08/02	49	112.63	13.3	112.48	113.50	35.7	2,685	1.33%
2019/08/01	64	111.14	58	112.76	114.00	6	2,652	0.23%
2019/07/31	3	103.50	35	103.57	104.00	-32	2,468	-1.30%
2019/07/30	9	103.50	11	104.91	103.00	-2	2,459	-0.08%
2019/07/29	17	108.44	1	108.00	106.50	16	2,467	0.65%
2019/07/26	61	111.23	39	110.62	111.50	22	2,484	0.89%
2019/07/25	93	108.82	145	108.81	110.50	-52	2,336	-2.23%	大賣/
2019/07/24	2	100.50	3	100.13	100.50	-1	2,174	-0.05%
2019/07/23	34	99.89	29	98.96	98.60	5	2,210	0.23%
2019/07/22	24	97.00	3	97.60	97.70	21	2,208	0.95%
2019/07/18	0	0.00	2	93.95	93.80	-2	2,381	-0.08%
2019/07/17	0.3	93.70	0	0.00	93.70	0.3	2,513	0.01%
2019/07/16	6	94.98	0	0.00	94.40	6	2,644	0.23%
2019/07/15	0	0.00	1	92.90	93.30	-1	2,751	-0.04%
2019/07/12	0	0.00	1	93.60	93.10	-1	2,827	-0.04%
2019/07/10	5	92.58	5	92.30	92.50	0	2,971	0.00%
2019/07/09	1	94.80	71	92.74	92.30	-70	2,992	-2.34%
2019/07/08	0	0.00	11	95.83	95.70	-11	2,971	-0.37%
2019/07/05	8	95.29	0	0.00	95.20	8	2,990	0.27%
2019/07/04	1	95.50	72	94.40	94.70	-71	3,007	-2.36%
2019/07/03	1	94.70	0	0.00	94.40	1	3,066	0.03%
2019/07/02	1	95.80	0	0.00	96.30	1	3,082	0.03%
2019/07/01	0	0.00	17	96.50	96.10	-17	3,073	-0.55%
2019/06/28	7	91.99	0	0.00	91.50	7	3,029	0.23%
2019/06/27	0	0.00	1	93.50	92.60	-1	3,035	-0.03%
2019/06/26	1	91.30	0	0.00	91.80	1	3,035	0.03%
2019/06/25	1	94.20	4	92.33	91.80	-3	3,033	-0.10%
2019/06/24	2	93.60	0	0.00	93.60	2	3,021	0.07%
2019/06/21	18	96.96	96	97.23	94.00	-78	3,014	-2.59%
2019/06/20	96	96.33	7	95.87	97.10	89	2,979	2.99%
2019/06/19	33	95.20	1	93.60	95.40	32	2,962	1.08%
2019/06/17	24	92.75	2	92.20	93.20	22	2,940	0.75%
2019/06/14	8	93.98	2	94.00	93.20	6	2,938	0.20%
2019/06/13	2	93.60	4	94.25	93.60	-2	2,955	-0.07%
2019/06/12	0	0.00	1	94.90	94.70	-1	2,958	-0.03%
2019/06/11	3	94.40	7	95.41	94.40	-4	2,967	-0.13%
2019/06/10	12	94.09	10	92.04	95.00	2	2,989	0.07%
2019/06/05	3	91.20	3	92.60	91.20	0	2,973	0.00%
2019/06/04	3	90.70	6	90.80	90.70	-3	2,991	-0.10%
2019/06/03	8	90.55	3	91.30	90.50	5	3,002	0.17%
2019/05/30	81	92.34	1	92.20	93.00	80	3,008	2.66%
2019/05/29	0	0.00	3	91.80	90.70	-3	3,002	-0.10%
2019/05/27	0	0.00	14	87.00	90.80	-14	3,003	-0.47%
2019/05/24	22	90.80	46	89.71	89.00	-24	3,004	-0.80%
2019/05/23	1	89.40	43	86.61	88.70	-42	3,011	-1.39%
2019/05/22	14	92.45	12	92.46	90.70	2	2,998	0.07%
2019/05/21	12	90.95	6	91.53	91.60	6	3,000	0.20%
2019/05/20	13	91.50	185	91.85	91.50	-172	3,022	-5.69%	大賣/鉅額交易
2019/05/17	6	92.28	10	92.48	94.10	-4	2,990	-0.13%
2019/05/16	38	94.66	24	93.58	92.00	14	2,916	0.48%
2019/05/15	23	101.76	11	101.45	100.00	12	2,776	0.43%
2019/05/14	13	102.27	10	102.80	102.00	3	2,728	0.11%
2019/05/13	3	104.50	12	105.46	106.00	-9	2,648	-0.34%
2019/05/10	128	102.24	65	101.35	102.50	63	2,571	2.45%	大買/
2019/05/09	11	100.67	179.1	101.31	101.00	-168.1	2,521	-6.67%	大賣/鉅額交易
2019/05/08	5	99.80	10	100.00	100.00	-5	2,410	-0.21%
2019/05/07	47	100.99	22	101.84	102.50	25	2,385	1.05%
2019/05/06	32	99.63	4	100.25	99.20	28	2,340	1.20%
2019/05/03	6	105.42	9	104.56	104.50	-3	2,271	-0.13%
2019/05/02	1	102.00	1	102.00	101.50	0	2,185	0.00%
2019/04/30	17	101.85	12	99.65	100.50	5	2,155	0.23%
2019/04/29	56	100.72	0	0.00	99.40	56	2,095	2.67%
2019/04/26	12	99.56	7	100.61	101.00	5	2,042	0.24%
2019/04/25	85	106.11	14	105.04	104.00	71	1,984	3.58%
2019/04/24	10	105.45	9	105.94	103.50	1	1,889	0.05%
2019/04/23	11	105.14	8	104.00	103.00	3	1,773	0.17%
2019/04/22	8	101.13	12.1	101.98	105.00	-4.1	1,642	-0.25%
2019/04/19	12	96.49	11	95.96	95.60	1	1,505	0.07%
2019/04/18	2	92.40	58	90.92	90.10	-56	1,385	-4.04%
2019/04/17	10	92.15	5	90.18	90.00	5	1,309	0.38%
2019/04/16	7.1	89.50	9	90.23	91.00	-2	1,269	-0.15%
2019/04/15	12	86.47	0	0.00	86.60	12	1,155	1.04%
2019/04/11	2	84.30	0	0.00	83.70	2	1,129	0.18%
2019/04/10	0	0.00	1	86.40	87.10	-1	1,100	-0.09%
2019/04/09	95	87.32	1	88.00	86.70	94	1,077	8.73%
2019/04/08	35	84.19	23	84.66	86.70	12	1,004	1.20%
2019/04/03	85	83.23	20	83.20	83.20	65	964	6.74%
2019/04/02	0	0.00	20	82.88	83.10	-20	951	-2.10%
2019/04/01	31	83.45	0	0.00	82.30	31	943	3.29%
2019/03/29	6	82.50	1	82.10	82.50	5	933	0.54%
2019/03/28	6	81.80	2	81.75	81.80	4	932	0.43%
2019/03/27	13	82.00	0	0.00	81.40	13	934	1.39%
2019/03/26	0	0.00	7	81.07	81.10	-7	934	-0.75%
2019/03/25	1	80.20	3	80.30	80.30	-2	945	-0.21%
2019/03/22	0	0.00	1	82.00	82.00	-1	940	-0.11%
2019/03/18	8	81.53	67	81.34	81.50	-59	972	-6.07%
2019/03/15	60	80.73	68	80.54	80.60	-8	962	-0.83%
2019/03/14	1	81.50	1	81.80	80.70	0	972	0.00%
2019/03/13	10	81.85	0	0.00	82.30	10	973	1.03%
2019/03/11	0	0.00	6	79.00	79.10	-6	964	-0.62%
2019/03/08	40	77.45	18	77.54	78.00	22	986	2.23%
2019/03/07	2	80.00	0	0.00	79.30	2	981	0.20%
2019/03/05	4	79.48	150	79.61	79.90	-146	1,013	-14.41%	大賣/鉅額交易
2019/03/04	2	79.80	0	0.00	80.00	2	1,009	0.20%
2019/02/27	5	80.60	15	80.49	80.30	-10	1,010	-0.99%
2019/02/25	5	82.20	1	83.50	83.40	4	1,043	0.38%
2019/02/22	7	82.79	2	82.10	82.10	5	1,049	0.48%
2019/02/21	1	83.00	1	83.20	84.00	0	1,037	0.00%
2019/02/20	4	84.33	4	84.25	84.40	0	1,010	0.00%
2019/02/19	15	81.52	12	83.83	85.20	3	975	0.31%
2019/02/15	16	80.22	0	0.00	79.60	16	900	1.78%
2019/02/14	4	80.30	1	79.70	79.70	3	887	0.34%
2019/02/13	1	80.50	0	0.00	80.50	1	877	0.11%
2019/02/12	4	80.45	0.2	80.90	81.00	3.8	879	0.43%
2019/02/11	3	81.47	10	81.30	81.30	-7	868	-0.81%
2019/01/30	5	80.50	5	79.70	79.50	0	840	0.00%
2019/01/25	0	0.00	5	78.52	78.70	-5	815	-0.61%
2019/01/21	4	79.00	4	78.93	77.80	0	810	0.00%
2019/01/18	2	79.50	0	0.00	79.30	2	817	0.24%
2019/01/17	9	79.50	12	79.94	80.20	-3	813	-0.37%
2019/01/16	1	80.10	2	79.40	80.30	-1	800	-0.12%
2019/01/15	7	78.00	2	77.85	78.10	5	781	0.64%
2019/01/14	5	78.00	0.8	76.80	77.20	4.2	778	0.54%
2019/01/10	0	0.00	15	76.87	76.00	-15	776	-1.93%
2019/01/09	9	77.52	0	0.00	77.10	9	769	1.17%
2019/01/08	5.7	78.19	1	76.30	78.20	4.7	762	0.62%
2019/01/07	7	76.23	7	76.20	76.80	0	756	0.00%
2019/01/04	12	76.42	5	76.50	75.20	7	759	0.92%
2019/01/03	5	77.50	5	77.50	77.50	0	755	0.00%
2019/01/02	0.1	77.80	0	0.00	77.60	0.1	754	0.01%
2018/12/28	1	76.90	4	76.80	76.90	-3	764	-0.39%
2018/12/27	1	75.80	0	0.00	75.90	1	771	0.13%
2018/12/25	0	0.00	3	76.83	76.50	-3	768	-0.39%
2018/12/24	1	77.60	0	0.00	77.90	1	770	0.13%
2018/12/21	1	77.00	1	75.40	77.00	0	782	0.00%
2018/12/20	1	76.00	0	0.00	75.50	1	774	0.13%
2018/12/19	0	0.00	6	77.18	76.20	-6	764	-0.78%
2018/12/18	1	77.50	2	77.25	76.10	-1	759	-0.13%
2018/12/17	1	79.00	2	78.80	78.70	-1	742	-0.13%
2018/12/14	7	80.97	0	0.00	80.00	7	736	0.95%
2018/12/13	0	0.00	4	79.53	80.00	-4	722	-0.55%
2018/12/12	12	80.08	1	79.70	79.70	11	715	1.54%
2018/12/11	1	77.30	3	77.93	78.60	-2	684	-0.29%
2018/12/10	3	77.30	0	0.00	77.30	3	671	0.45%
2018/12/07	0	0.00	5	78.30	78.90	-5	658	-0.76%
2018/12/06	0	0.00	6	77.18	77.10	-6	638	-0.94%
2018/12/05	1	79.90	6	78.60	78.20	-5	619	-0.81%
2018/12/04	0	0.00	1	80.90	80.40	-1	602	-0.17%
2018/12/03	7	81.31	4	80.78	79.90	3	585	0.51%
2018/11/30	2	78.40	4	78.90	78.70	-2	555	-0.36%
2018/11/29	126	78.51	15	78.11	77.70	111	532	20.85%	大買/鉅額交易
2018/11/28	115	77.59	6	77.80	77.80	109	503	21.63%	大買/鉅額交易
2018/11/27	5	74.94	7	75.37	75.80	-2	467	-0.43%
2018/11/26	11	75.15	1	75.40	75.30	10	456	2.19%
2018/11/23	1	75.60	2	75.20	74.50	-1	446	-0.22%
2018/11/22	13	75.85	20	74.59	74.80	-7	418	-1.67%
2018/11/21	28	73.71	17	73.79	73.50	11	383	2.87%
2018/11/20	10	72.50	4	72.75	72.30	6	357	1.68%
2018/11/19	1	70.40	0	0.00	70.50	1	344	0.29%
2018/11/14	1	70.50	0	0.00	70.80	1	345	0.29%
2018/11/09	1	70.40	1	70.50	70.80	0	354	0.00%
2018/11/07	0	0.00	1	68.60	68.20	-1	347	-0.29%
2018/11/06	1	68.50	0	0.00	67.80	1	367	0.27%
2018/11/02	1	69.40	0	0.00	69.50	1	376	0.27%
2018/11/01	0	0.00	1	69.30	69.20	-1	375	-0.27%
2018/10/30	1	68.70	1	68.30	68.30	0	370	0.00%
2018/10/29	0	0.00	4	68.10	68.00	-4	378	-1.06%
2018/10/26	0	0.00	3	70.10	67.80	-3	384	-0.78%
2018/10/25	3	70.70	0	0.00	70.30	3	375	0.80%
2018/10/24	2	72.80	0	0.00	72.80	2	374	0.53%
2018/10/22	2	73.25	2	72.85	73.50	0	374	0.00%
2018/10/19	1	72.70	0	0.00	72.70	1	380	0.26%
2018/10/18	1	73.00	3	73.57	72.50	-2	383	-0.52%
2018/10/17	1	72.30	1	73.00	72.30	0	384	0.00%
2018/10/16	1	72.00	0	0.00	72.00	1	404	0.25%
2018/10/12	1	70.60	9	70.97	70.70	-8	482	-1.66%
2018/10/11	0	0.00	19	66.70	67.50	-19	555	-3.42%
2018/10/09	18	72.26	0	0.00	71.50	18	596	3.02%
2018/10/08	3	74.30	10	76.30	73.00	-7	713	-0.98%
2018/10/05	1	74.30	2	72.90	74.70	-1	750	-0.13%
2018/10/04	1	73.80	14	74.49	74.60	-13	740	-1.75%
2018/10/03	1	74.60	1	74.00	74.50	0	740	0.00%
2018/10/02	29	73.81	2	74.00	74.90	27	740	3.65%
2018/10/01	15	74.34	18	73.51	74.70	-3	741	-0.40%
2018/09/27	0	0.00	1	72.00	71.40	-1	724	-0.14%
2018/09/21	1	71.90	1	71.30	72.00	0	751	0.00%
2018/09/20	1	70.60	3	71.30	70.50	-2	751	-0.27%
2018/09/19	2	70.95	0	0.00	71.10	2	753	0.27%
2018/09/18	13	70.95	24	71.18	71.30	-11	758	-1.45%
2018/09/12	1	69.00	0	0.00	68.60	1	765	0.13%
2018/09/10	24	69.80	0	0.00	69.10	24	781	3.07%
2018/09/07	0	0.00	19	69.89	70.50	-19	782	-2.43%
2018/09/05	1	71.50	0	0.00	71.40	1	818	0.12%
2018/09/04	0	0.00	1	73.10	72.80	-1	823	-0.12%
2018/09/03	0	0.00	13	71.85	72.00	-13	825	-1.58%
2018/08/31	0	0.00	12	71.85	71.50	-12	827	-1.45%
2018/08/30	5	71.80	55	72.16	71.60	-50	832	-6.01%
2018/08/29	4	69.68	0	0.00	70.10	4	837	0.48%
2018/08/28	8	70.00	5	70.40	69.90	3	849	0.35%
2018/08/27	7	68.06	20	68.85	69.20	-13	878	-1.48%
2018/08/24	39	68.86	39	69.12	68.30	0	907	0.00%
2018/08/20	0	0.00	3	69.20	69.60	-3	904	-0.33%
2018/08/17	9	69.54	9	70.04	69.10	0	902	0.00%
2018/08/15	7	67.60	6	67.60	67.50	1	889	0.11%
2018/08/10	13	72.68	1	70.80	70.80	12	868	1.38%
2018/08/09	5	74.00	0	0.00	73.80	5	855	0.58%
2018/08/08	3	74.13	1	74.00	74.20	2	853	0.23%
2018/08/07	1	74.90	0	0.00	74.30	1	850	0.12%
2018/08/06	1	75.50	7	75.40	75.00	-6	848	-0.71%
2018/08/03	2	76.40	22	75.20	76.20	-20	846	-2.36%
2018/08/01	0	0.00	3	73.60	75.90	-3	830	-0.36%
2018/07/31	0	0.00	5	74.70	73.80	-5	826	-0.60%
2018/07/30	1	74.10	15	74.39	74.20	-14	826	-1.69%
2018/07/27	1	75.80	0	0.00	75.40	1	820	0.12%
2018/07/26	0	0.00	3	76.20	75.90	-3	815	-0.37%
2018/07/25	14	75.87	0	0.00	75.90	14	807	1.73%
2018/07/24	6	75.90	11	75.76	76.40	-5	809	-0.62%
2018/07/23	2	76.80	13	75.22	75.00	-11	807	-1.36%
2018/07/20	85	79.25	4	78.78	80.10	81	795	10.18%
2018/07/19	15	79.14	1	83.00	78.60	14	770	1.82%
2018/07/18	8	84.30	11	84.94	83.50	-3	725	-0.41%
2018/07/17	2	83.90	1	82.70	82.30	1	653	0.15%
2018/07/16	11	83.21	18	84.47	84.10	-7	602	-1.16%
2018/07/13	20	80.70	1	80.80	79.90	19	481	3.94%
2018/07/12	1	77.80	0	0.00	77.80	1	430	0.23%
2018/07/11	0	0.00	2	77.50	77.80	-2	433	-0.46%
2018/07/09	0	0.00	1	78.20	78.20	-1	426	-0.23%
2018/06/27	0	0.00	5	78.80	77.50	-5	379	-1.32%
2018/06/21	0	0.00	21	76.00	76.00	-21	359	-5.84%
2018/06/20	0	0.00	14	73.84	74.70	-14	358	-3.91%
2018/06/19	0	0.00	51	77.31	76.60	-51	349	-14.57%
2018/06/15	0	0.00	2	79.20	79.10	-2	344	-0.58%
2018/06/14	5	79.00	10	78.76	78.90	-5	339	-1.47%
2018/06/13	6	80.53	40	79.25	79.50	-34	335	-10.12%
2018/06/12	0	0.00	6	76.80	77.00	-6	301	-1.99%
2018/06/11	0	0.00	6	75.58	76.50	-6	298	-2.01%
2018/06/08	1	77.20	11	77.11	76.30	-10	296	-3.37%
2018/06/07	5	78.20	11	77.30	77.40	-6	296	-2.02%
2018/06/06	1	77.60	75	77.36	78.00	-74	291	-25.37%
2018/06/05	4	76.90	47	76.93	76.80	-43	280	-15.30%
2018/06/04	21	78.38	21	78.45	78.00	0	268	0.00%
2018/06/01	42	74.28	13	74.68	75.70	29	237	12.22%
2018/05/31	19	71.64	0	0.00	71.40	19	206	9.20%
2018/05/30	12	69.38	0	0.00	70.40	12	203	5.90%
2018/05/29	30	69.54	1	68.90	70.50	29	203	14.23%
2018/05/14	0	0.00	3	64.80	64.50	-3	265	-1.13%
2018/05/11	3	64.80	0	0.00	64.70	3	268	1.12%
2018/05/10	16	65.34	0	0.00	65.00	16	270	5.91%
2018/05/08	4	64.45	86	64.61	64.60	-82	272	-30.08%
2018/05/07	11	64.92	0	0.00	65.20	11	273	4.02%
2018/05/04	35	63.50	0	0.00	64.40	35	271	12.88%
2018/05/03	4	61.80	0	0.00	61.70	4	269	1.49%
2018/05/02	5	61.20	0	0.00	61.80	5	269	1.86%
2018/04/30	0	0.00	136	60.55	60.50	-136	271	-50.09%	大賣/鉅額交易
2018/04/27	39	61.54	0	0.00	60.70	39	265	14.68%
2018/04/26	16	60.00	0	0.00	60.00	16	269	5.95%
2018/04/25	4	61.65	0	0.00	62.00	4	262	1.52%
2018/04/24	35	63.97	0	0.00	63.00	35	257	13.60%
2018/04/23	5	65.10	0	0.00	65.00	5	252	1.98%
2018/04/19	1	68.70	0	0.00	68.60	1	249	0.40%
2018/04/17	0	0.00	8	68.43	68.20	-8	255	-3.14%
2018/04/02	0	0.00	0.1	71.70	71.70	-0.1	299	-0.02%
2018/03/26	2	71.30	0	0.00	71.00	2	321	0.62%
2018/03/23	2	72.10	2	71.70	71.70	0	319	0.00%
2018/03/22	4	73.00	2	73.40	73.50	2	322	0.62%
2018/03/21	4	74.00	59	74.00	73.90	-55	323	-17.01%
2018/03/20	8	73.68	22	74.00	73.60	-14	339	-4.12%
2018/03/19	15	73.28	9.6	73.64	73.90	5.4	342	1.58%
2018/03/16	5	72.14	0	0.00	72.00	5	343	1.46%
2018/03/13	0	0.00	1	72.70	72.30	-1	350	-0.29%
2018/03/09	1	73.00	0	0.00	73.00	1	357	0.28%
2018/03/08	0	0.00	1	73.00	73.00	-1	381	-0.26%
2018/03/07	1	73.50	0	0.00	73.10	1	393	0.25%
2018/03/06	2	73.60	0	0.00	73.40	2	395	0.51%
2018/03/05	8	72.78	0	0.00	72.60	8	395	2.02%
2018/03/01	0	0.00	10	74.00	73.60	-10	390	-2.56%
2018/02/27	1	74.30	0	0.00	74.10	1	392	0.25%
2018/02/26	0	0.00	129	74.23	73.90	-129	390	-33.04%	大賣/鉅額交易
2018/02/23	12	77.20	0	0.00	75.50	12	381	3.14%
2018/02/21	4	76.55	0	0.00	77.30	4	371	1.08%
2018/02/08	0	0.00	1	74.90	74.00	-1	364	-0.27%
2018/02/02	0	0.00	5	76.80	76.90	-5	360	-1.39%
2018/02/01	0	0.00	2	75.80	76.30	-2	377	-0.53%
2018/01/31	1	76.30	1	76.20	75.80	0	404	0.00%
2018/01/30	1	75.60	23	75.56	75.80	-22	407	-5.40%
2018/01/29	5	75.20	6	75.90	75.20	-1	410	-0.24%
2018/01/25	0	0.00	4	76.70	76.30	-4	422	-0.95%
2018/01/22	0	0.00	8	78.90	77.30	-8	438	-1.83%
2018/01/18	0	0.00	1	76.90	76.50	-1	433	-0.23%
2018/01/15	0	0.00	3	76.77	77.30	-3	443	-0.68%
2018/01/12	0	0.00	7	76.39	76.50	-7	441	-1.59%
2018/01/08	0	0.00	2	79.50	77.00	-2	448	-0.45%
2018/01/05	5	76.88	3	76.50	77.40	2	445	0.45%
2018/01/03	0	0.00	51	77.27	77.10	-51	456	-11.18%
2018/01/02	83	77.10	0	0.00	77.10	83	455	18.21%