捷敏-KY (6525)-新加坡商瑞銀券商分點個股進出

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

捷敏-KY

(6525)

可現股當沖

股價
66.9
漲跌
▼0.8
漲幅
-1.18%
成交量
123張
產業
上市半導體類股
239人加入追蹤

立即追蹤
本地時間:13:30

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

捷敏-KY (6525)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	11	67.02	8	66.71	66.90	3	91	3.27%
2024/04/17	0	0.00	8	67.85	67.90	-8	90	-8.79%
2024/04/16	3	67.07	7	67.14	67.00	-4	91	-4.38%
2024/04/15	0	0.00	1	67.70	67.90	-1	88	-1.13%
2024/04/10	0	0.00	1	68.50	68.60	-1	88	-1.13%
2024/04/09	2	67.80	8	68.10	68.10	-6	87	-6.82%
2024/04/08	0	0.00	1	67.40	67.40	-1	86	-1.16%
2024/04/03	0	0.00	1	67.60	67.40	-1	86	-1.16%
2024/04/02	8	67.63	0	0.00	67.80	8	85	9.32%
2024/04/01	6	67.97	0	0.00	68.00	6	85	7.02%
2024/03/28	0	0.00	2	68.20	68.40	-2	85	-2.34%
2024/03/27	1	67.60	0	0.00	68.10	1	86	1.16%
2024/03/26	2	67.60	5	67.92	67.60	-3	86	-3.48%
2024/03/25	4	68.20	0	0.00	68.40	4	84	4.74%
2024/03/22	14	68.49	0	0.00	68.60	14	85	16.44%
2024/03/15	0	0.00	3	68.10	68.30	-3	80	-3.71%
2024/03/14	0	0.00	3	67.20	67.70	-3	80	-3.74%
2024/03/13	13	67.98	0	0.00	67.90	13	79	16.37%
2024/03/12	7	67.00	2	66.90	66.80	5	78	6.38%
2024/03/11	5	66.74	5	66.26	66.10	0	78	0.00%
2024/03/08	0	0.00	2	66.80	66.40	-2	77	-2.58%
2024/03/06	1	68.10	0	0.00	67.90	1	76	1.31%
2024/03/05	0	0.00	2	68.00	68.10	-2	81	-2.47%
2024/03/04	10	68.32	0	0.00	68.10	10	80	12.46%
2024/02/23	0	0.00	7	67.71	67.50	-7	77	-9.09%
2024/02/22	0	0.00	2	67.40	67.70	-2	77	-2.59%
2024/02/20	1	68.70	2	68.85	68.30	-1	76	-1.31%
2024/02/16	4	67.90	0	0.00	68.30	4	74	5.37%
2024/02/15	2	65.70	1	65.90	66.50	1	72	1.38%
2024/02/01	3	65.70	0	0.00	65.90	3	70	4.25%
2024/01/31	1	66.00	1	66.10	66.00	0	70	0.00%
2024/01/30	0	0.00	3	66.00	66.20	-3	70	-4.25%
2024/01/26	3	65.90	0	0.00	65.70	3	70	4.25%
2024/01/24	3	65.73	0	0.00	66.20	3	70	4.23%
2024/01/23	3	65.50	0	0.00	65.70	3	71	4.21%
2024/01/22	0	0.00	1	65.80	65.60	-1	71	-1.40%
2024/01/19	0	0.00	4	65.80	65.60	-4	70	-5.64%
2024/01/17	0	0.00	2	65.00	65.10	-2	70	-2.85%
2024/01/16	0	0.00	18.5	65.91	65.70	-18.5	68	-27.12%
2024/01/15	0	0.00	3	66.60	66.60	-3	66	-4.49%
2024/01/12	3	66.93	0	0.00	66.80	3	66	4.54%
2024/01/11	0	0.00	1	66.60	66.90	-1	66	-1.51%
2024/01/10	1	67.60	2	67.30	67.10	-1	66	-1.51%
2024/01/09	0	0.00	3	67.40	67.50	-3	65	-4.56%
2024/01/05	0	0.00	3	67.50	67.30	-3	65	-4.57%
2024/01/04	5	67.64	3	67.70	67.50	2	65	3.06%
2024/01/03	2	67.95	0	0.00	67.90	2	65	3.05%
2024/01/02	1	68.30	0	0.00	68.30	1	65	1.54%
2023/12/29	1	68.40	0	0.00	68.40	1	65	1.53%
2023/12/28	9	68.41	0	0.00	68.60	9	65	13.72%
2023/12/27	5	67.78	3	68.00	67.80	2	67	2.99%
2023/12/26	2	67.70	5	67.70	67.70	-3	66	-4.53%
2023/12/25	0	0.00	3	67.70	67.70	-3	66	-4.52%
2023/12/21	0	0.00	3	68.40	68.30	-3	65	-4.55%
2023/12/19	0	0.00	9	68.04	67.90	-9	66	-13.46%
2023/12/18	0	0.00	3	69.10	69.00	-3	65	-4.58%
2023/12/15	0	0.00	4	69.40	69.50	-4	65	-6.07%
2023/12/12	1	68.40	0	0.00	68.80	1	66	1.51%
2023/12/11	1	68.50	0	0.00	68.60	1	66	1.50%
2023/12/08	0	0.00	3	68.70	68.70	-3	66	-4.49%
2023/12/06	0	0.00	3	69.80	69.90	-3	65	-4.57%
2023/12/04	0	0.00	1	70.10	70.20	-1	65	-1.53%
2023/12/01	4	70.03	2	70.20	70.50	2	64	3.08%
2023/11/30	16	69.66	1	68.60	70.60	15	63	23.55%
2023/11/29	1	68.80	1	68.50	68.40	0	59	0.00%
2023/11/28	2	68.10	3	68.40	68.20	-1	60	-1.65%
2023/11/27	2.1	68.82	1	68.40	68.30	1.1	60	1.88%
2023/11/24	1	68.80	0	0.00	68.90	1	60	1.66%
2023/11/22	1	68.80	4	68.80	68.90	-3	60	-4.96%
2023/11/21	0	0.00	9	69.00	69.00	-9	60	-14.81%
2023/11/20	5	69.00	0	0.00	69.10	5	59	8.34%
2023/11/16	0	0.00	5	67.70	67.70	-5	62	-7.94%
2023/11/15	2	67.80	0	0.00	67.90	2	66	3.02%
2023/11/09	1	67.00	0	0.00	67.40	1	70	1.42%
2023/11/08	1	67.20	0	0.00	66.70	1	74	1.34%
2023/11/06	0	0.00	2	67.25	67.30	-2	77	-2.59%
2023/11/03	0	0.00	1	67.00	66.90	-1	79	-1.26%
2023/11/02	6	67.00	0	0.00	67.10	6	81	7.39%
2023/10/30	1	65.40	0	0.00	65.90	1	82	1.21%
2023/10/24	2	64.60	0	0.00	65.30	2	86	2.30%
2023/10/23	2	65.00	1	64.80	64.60	1	87	1.14%
2023/10/20	3	64.77	0	0.00	64.90	3	89	3.36%
2023/10/18	0	0.00	1	66.10	65.60	-1	90	-1.10%
2023/10/16	0	0.00	1	67.30	67.00	-1	92	-1.09%
2023/10/12	1	66.90	1	66.90	67.30	0	94	0.00%
2023/10/11	3	67.10	4	67.20	67.00	-1	95	-1.05%
2023/10/03	4	68.40	0	0.00	68.10	4	98	4.08%
2023/10/02	8	67.33	0	0.00	67.60	8	97	8.23%
2023/09/28	2	66.10	0	0.00	66.40	2	97	2.05%
2023/09/26	0	0.00	2	66.55	66.50	-2	100	-2.00%
2023/09/25	0	0.00	1	68.20	67.70	-1	100	-1.00%
2023/09/21	0	0.00	1	66.80	66.30	-1	100	-0.99%
2023/09/20	0	0.00	10	67.11	66.70	-10	101	-9.84%
2023/09/19	2	68.00	1	69.00	67.60	1	103	0.97%
2023/09/18	1	67.10	0	0.00	67.30	1	104	0.96%
2023/09/15	0	0.00	2	67.20	67.10	-2	107	-1.85%
2023/09/14	2	68.00	0	0.00	67.80	2	111	1.79%
2023/09/13	2	66.00	0	0.00	66.80	2	115	1.73%
2023/09/11	0	0.00	2	65.45	65.00	-2	120	-1.66%
2023/09/08	0	0.00	1	66.00	65.80	-1	122	-0.82%
2023/09/07	5	66.40	2	66.45	66.30	3	124	2.41%
2023/09/06	0	0.00	6	66.52	66.50	-6	126	-4.76%
2023/09/05	0	0.00	2	66.60	66.80	-2	126	-1.58%
2023/09/04	7	65.23	3	65.50	66.00	4	127	3.15%
2023/09/01	3	65.43	3	65.70	65.40	0	130	0.00%
2023/08/31	0	0.00	4	65.25	64.90	-4	132	-3.02%
2023/08/29	1	63.20	0	0.00	63.60	1	142	0.70%
2023/08/28	0	0.00	1	62.90	63.00	-1	144	-0.69%
2023/08/25	0	0.00	1	65.00	64.00	-1	146	-0.68%
2023/08/24	0	0.00	1	64.80	64.90	-1	146	-0.68%
2023/08/23	7	63.84	0	0.00	64.20	7	150	4.66%
2023/08/22	10	62.83	0	0.00	62.60	10	150	6.66%
2023/08/21	1	65.20	4	63.80	63.90	-3	148	-2.01%
2023/08/18	0	0.00	2	65.90	65.70	-2	146	-1.37%
2023/08/17	8	66.41	2	66.70	66.70	6	146	4.10%
2023/08/16	0	0.00	2	66.60	66.90	-2	146	-1.37%
2023/08/15	2	66.30	0	0.00	67.30	2	147	1.35%
2023/08/14	6	65.77	0	0.00	65.80	6	148	4.04%
2023/08/11	2	67.40	14	68.02	67.40	-12	145	-8.22%
2023/08/10	0	0.00	5	68.32	68.10	-5	145	-3.43%
2023/08/09	11	68.58	0	0.00	68.50	11	145	7.57%
2023/08/08	2	70.10	0	0.00	69.70	2	142	1.40%
2023/08/07	0	0.00	1	70.30	70.30	-1	141	-0.71%
2023/08/04	1	69.60	0	0.00	70.20	1	141	0.71%
2023/08/02	0	0.00	1	70.10	70.10	-1	142	-0.70%
2023/08/01	0	0.00	6	70.73	70.80	-6	141	-4.26%
2023/07/31	1	72.40	9	71.71	71.60	-8	140	-5.70%
2023/07/28	15	70.49	4	70.60	70.80	11	138	7.94%
2023/07/27	1	70.40	0	0.00	70.30	1	137	0.73%
2023/07/25	1	70.20	1	70.40	70.40	0	136	0.00%
2023/07/24	1	70.80	0	0.00	70.20	1	135	0.74%
2023/07/21	5	71.36	11	71.43	71.20	-6	134	-4.45%
2023/07/20	1	70.80	2	71.20	71.70	-1	136	-0.73%
2023/07/19	4	70.85	1	70.60	70.70	3	136	2.20%
2023/07/18	4	70.93	10	70.85	70.60	-6	139	-4.31%
2023/07/17	12	70.37	0	0.00	70.70	12	141	8.47%
2023/07/14	0	0.00	2	70.95	70.30	-2	142	-1.41%
2023/07/13	0	0.00	6	70.93	70.40	-6	142	-4.21%
2023/07/12	1	70.40	0	0.00	70.50	1	142	0.70%
2023/07/10	2	70.25	0	0.00	70.50	2	143	1.39%
2023/07/07	3	70.87	2	71.15	71.00	1	143	0.70%
2023/07/06	0	0.00	2	71.85	71.70	-2	143	-1.39%
2023/07/05	3	72.33	2	72.40	72.30	1	144	0.69%
2023/07/04	2	71.90	0	0.00	72.00	2	143	1.39%
2023/07/03	1	72.00	4	72.18	71.90	-3	143	-2.09%
2023/06/30	0	0.00	1	72.10	72.10	-1	144	-0.69%
2023/06/28	2	70.90	3	71.27	71.10	-1	145	-0.69%
2023/06/27	1	71.00	10	71.17	71.10	-9	146	-6.15%
2023/06/26	3	72.00	13	71.57	71.60	-10	145	-6.88%
2023/06/21	8	72.28	20	72.31	72.60	-12	147	-8.15%
2023/06/20	3	74.97	28	73.79	73.20	-25	150	-16.64%
2023/06/19	0	0.00	2	79.50	79.40	-2	147	-1.36%
2023/06/16	14	79.16	1	79.20	79.10	13	144	9.01%
2023/06/15	22	79.28	0	0.00	79.50	22	143	15.32%
2023/06/14	0	0.00	7	79.33	79.20	-7	141	-4.95%
2023/06/13	1	79.50	1	79.30	79.30	0	140	0.00%
2023/06/12	11	77.98	3	78.43	78.70	8	139	5.75%
2023/06/09	0	0.00	4	77.48	77.60	-4	138	-2.89%
2023/06/07	0	0.00	11	77.78	77.60	-11	141	-7.75%
2023/06/06	0	0.00	7	78.34	78.30	-7	138	-5.05%
2023/06/05	6	78.90	10	78.49	78.90	-4	137	-2.91%
2023/06/02	1	77.20	7	77.77	78.00	-6	133	-4.49%
2023/06/01	5	76.56	2	76.40	76.90	3	130	2.31%
2023/05/30	0	0.00	4	75.73	75.80	-4	128	-3.10%
2023/05/29	1	76.10	0	0.00	75.90	1	128	0.78%
2023/05/26	5	74.84	1	75.00	75.00	4	128	3.12%
2023/05/25	2	74.30	1	74.40	74.50	1	129	0.77%
2023/05/24	2	74.50	0	0.00	74.70	2	129	1.54%
2023/05/23	4	74.70	2	74.60	74.70	2	131	1.52%
2023/05/19	0	0.00	7	73.93	73.80	-7	136	-5.14%
2023/05/18	0	0.00	4	73.65	73.80	-4	136	-2.94%
2023/05/17	0	0.00	5	73.36	73.50	-5	134	-3.72%
2023/05/16	0	0.00	4	72.85	73.10	-4	134	-2.97%
2023/05/15	4	71.70	1	71.60	71.90	3	137	2.19%
2023/05/12	0	0.00	2	71.75	72.00	-2	138	-1.45%
2023/05/11	0	0.00	4	71.90	71.90	-4	139	-2.86%
2023/05/09	1	73.10	8	72.96	72.40	-7	143	-4.89%
2023/05/08	1	72.80	0	0.00	72.90	1	142	0.70%
2023/05/05	2	72.75	0	0.00	72.70	2	143	1.39%
2023/05/04	0	0.00	1	72.30	72.80	-1	147	-0.68%
2023/05/02	4	72.43	0	0.00	72.50	4	151	2.64%
2023/04/28	1	72.70	0	0.00	72.90	1	153	0.65%
2023/04/27	0	0.00	1	72.50	72.10	-1	154	-0.65%
2023/04/26	4	71.05	2	71.00	72.10	2	155	1.29%
2023/04/25	2	71.80	22	71.99	71.20	-20	155	-12.87%
2023/04/24	0	0.00	5	72.84	72.70	-5	153	-3.25%
2023/04/21	3	73.73	19	73.06	72.60	-16	153	-10.41%
2023/04/20	7	74.36	8	74.61	74.00	-1	150	-0.67%
2023/04/19	0	0.00	1	76.00	75.60	-1	149	-0.67%
2023/04/18	3	76.60	1	76.50	76.30	2	147	1.35%
2023/04/17	5	76.24	0	0.00	76.20	5	147	3.40%
2023/04/14	1	76.20	0	0.00	76.10	1	147	0.68%
2023/04/13	1	75.60	1	76.50	75.60	0	148	0.00%
2023/04/10	2	76.25	8	76.43	76.60	-6	146	-4.10%
2023/03/31	9	77.21	0	0.00	76.80	9	143	6.26%
2023/03/30	4	76.28	1	76.20	76.30	3	142	2.11%
2023/03/29	0	0.00	1	76.40	75.90	-1	141	-0.71%
2023/03/28	0	0.00	6	76.08	76.10	-6	140	-4.26%
2023/03/27	2	76.15	0	0.00	76.20	2	139	1.44%
2023/03/24	0	0.00	7	77.10	77.10	-7	137	-5.09%
2023/03/23	10	77.23	4	76.80	77.50	6	133	4.48%
2023/03/22	4	76.50	1	76.30	76.80	3	127	2.36%
2023/03/21	9	75.98	2	76.00	76.00	7	125	5.59%
2023/03/20	6	75.00	1	75.60	75.30	5	123	4.04%
2023/03/16	13	72.52	5	73.40	72.40	8	121	6.57%
2023/03/15	1	73.50	0	0.00	73.30	1	121	0.82%
2023/03/14	11	72.98	1	72.80	72.90	10	122	8.13%
2023/03/13	3	72.90	1	73.80	72.90	2	124	1.61%
2023/03/10	2	74.60	0	0.00	74.10	2	124	1.61%
2023/03/09	2	75.65	0	0.00	75.20	2	124	1.60%
2023/03/08	10	75.40	0	0.00	75.80	10	124	8.05%
2023/03/07	3	75.80	3	75.73	75.60	0	124	0.00%
2023/03/06	2	75.80	4	75.93	75.80	-2	124	-1.61%
2023/03/03	1	75.30	10	75.20	75.30	-9	124	-7.25%
2023/03/02	1	74.10	2	74.10	74.50	-1	124	-0.81%
2023/03/01	1	74.50	0	0.00	74.10	1	123	0.81%
2023/02/24	2	73.80	4	74.55	74.50	-2	122	-1.63%
2023/02/23	7	73.64	4	73.93	74.30	3	120	2.49%
2023/02/22	0	0.00	1	74.00	73.30	-1	122	-0.82%
2023/02/21	0	0.00	6	74.40	74.50	-6	121	-4.95%
2023/02/20	11	73.61	5	74.16	74.10	6	120	4.96%
2023/02/16	2	71.80	3	72.17	71.80	-1	119	-0.83%
2023/02/14	0	0.00	2	72.00	71.80	-2	125	-1.60%
2023/02/13	12	71.78	5	71.78	71.90	7	124	5.64%
2023/02/09	1	71.70	0	0.00	71.90	1	119	0.84%
2023/02/08	2	71.40	3	71.40	71.40	-1	117	-0.85%
2023/02/07	0	0.00	1	71.00	71.00	-1	115	-0.86%
2023/02/06	0	0.00	1	71.20	71.00	-1	114	-0.87%
2023/02/03	1	71.50	1	71.70	71.60	0	114	0.00%
2023/02/02	6	72.02	6	72.05	71.80	0	113	0.00%
2023/02/01	12	70.77	6	70.80	71.20	6	109	5.47%
2023/01/31	1	70.20	2	70.30	70.20	-1	108	-0.92%
2023/01/30	3	70.13	0	0.00	70.30	3	107	2.78%
2023/01/17	5	68.72	2	68.55	68.90	3	107	2.78%
2023/01/16	2	69.10	1	69.30	68.90	1	106	0.94%
2023/01/13	1	69.20	0	0.00	69.10	1	105	0.95%
2023/01/11	4	69.58	0	0.00	69.20	4	105	3.79%
2023/01/09	0	0.00	4	69.28	69.20	-4	108	-3.68%
2023/01/06	1	70.10	0	0.00	70.20	1	110	0.91%
2023/01/05	0	0.00	15	69.68	69.80	-15	115	-13.03%
2023/01/03	19	68.92	2	69.10	69.50	17	116	14.58%
2022/12/29	3	68.00	0	0.00	68.50	3	114	2.61%
2022/12/28	2	69.45	0	0.00	69.10	2	117	1.71%
2022/12/27	1	69.30	0	0.00	69.80	1	117	0.85%
2022/12/23	4	69.30	0	0.00	69.30	4	119	3.34%
2022/12/22	0	0.00	9	70.06	69.50	-9	120	-7.47%
2022/12/20	0	0.00	7	70.00	69.70	-7	126	-5.53%
2022/12/16	6	70.87	0	0.00	70.80	6	129	4.63%
2022/12/15	0	0.00	1	71.70	71.80	-1	130	-0.77%
2022/12/14	0	0.00	1	71.30	71.90	-1	130	-0.76%
2022/12/13	0	0.00	1	71.50	71.30	-1	130	-0.76%
2022/12/12	5	71.22	0	0.00	71.50	5	131	3.80%
2022/12/09	5	71.34	0	0.00	71.70	5	132	3.78%
2022/12/08	1	70.40	0	0.00	70.50	1	132	0.76%
2022/12/07	2	70.40	3	71.00	70.60	-1	132	-0.75%
2022/12/06	0	0.00	6	71.67	70.90	-6	131	-4.56%
2022/12/05	0	0.00	5	72.30	72.20	-5	130	-3.83%
2022/12/01	2	71.15	0	0.00	71.10	2	128	1.56%
2022/11/24	1	70.50	2	69.55	71.20	-1	128	-0.78%
2022/11/21	1	69.30	1	69.20	69.40	0	143	0.00%
2022/11/18	1	70.50	0	0.00	69.40	1	144	0.69%
2022/11/17	0	0.00	1	69.50	69.50	-1	148	-0.67%
2022/11/16	5	69.16	0	0.00	69.00	5	161	3.10%
2022/11/15	11	68.29	2	68.20	68.70	9	177	5.07%
2022/11/14	18	67.96	3	67.97	67.40	15	185	8.07%
2022/11/11	32	68.48	54	68.27	67.70	-22	183	-11.96%
2022/11/10	24	68.00	0	0.00	68.30	24	181	13.25%
2022/11/09	7	67.60	0	0.00	67.50	7	180	3.87%
2022/11/08	4	66.55	0	0.00	66.60	4	184	2.17%
2022/11/07	6	66.18	0	0.00	65.80	6	187	3.20%
2022/11/04	3	64.57	0	0.00	64.80	3	191	1.56%
2022/11/03	4	63.88	0	0.00	64.30	4	194	2.06%
2022/11/02	4	63.90	0	0.00	64.00	4	201	1.99%
2022/11/01	4	63.15	0	0.00	63.00	4	206	1.94%
2022/10/31	4	62.43	0	0.00	62.30	4	210	1.90%
2022/10/28	5	62.18	1	61.80	62.20	4	212	1.88%
2022/10/27	4	61.40	0	0.00	62.20	4	215	1.86%
2022/10/25	1	60.20	1	60.20	60.20	0	218	0.00%
2022/10/24	1	62.00	2	61.40	61.00	-1	218	-0.46%
2022/10/20	4	60.85	1	60.70	60.90	3	220	1.36%
2022/10/18	2	62.40	2	62.35	62.90	0	224	0.00%
2022/10/17	12	60.42	4	60.33	61.50	8	227	3.52%
2022/10/14	13	61.01	3	62.13	62.40	10	228	4.37%
2022/10/13	6	61.00	5	62.60	60.50	1	231	0.43%
2022/10/12	1	65.60	3	66.07	65.30	-2	232	-0.86%
2022/10/11	0	0.00	6	67.23	66.60	-6	245	-2.45%
2022/10/07	7	68.84	1	68.90	68.90	6	247	2.42%
2022/10/06	2	70.10	1	69.80	69.80	1	248	0.40%
2022/10/05	2	69.85	2	70.00	70.00	0	250	0.00%
2022/10/03	3	68.40	2	68.60	68.30	1	253	0.39%
2022/09/30	3	68.17	0	0.00	69.00	3	260	1.15%
2022/09/29	0	0.00	2	68.75	68.10	-2	268	-0.74%
2022/09/28	5	69.14	5	69.56	67.60	0	274	0.00%
2022/09/27	2	71.80	4	70.55	71.70	-2	275	-0.73%
2022/09/26	2	71.90	5	72.12	71.30	-3	280	-1.07%
2022/09/23	1	74.20	6	74.38	74.10	-5	286	-1.75%
2022/09/22	1	74.40	0	0.00	74.80	1	291	0.34%
2022/09/20	2	76.00	0	0.00	76.00	2	296	0.68%
2022/09/19	0	0.00	1	76.30	76.20	-1	300	-0.33%
2022/09/15	2	77.30	2	77.40	77.40	0	303	0.00%
2022/09/14	2	76.50	1	77.40	77.50	1	305	0.33%
2022/09/13	6	77.62	0	0.00	77.50	6	307	1.95%
2022/09/12	3	77.60	1	77.90	77.60	2	313	0.64%
2022/09/08	10	77.11	0	0.00	77.50	10	316	3.16%
2022/09/07	21	76.53	8	76.51	76.50	13	319	4.06%
2022/09/06	11	76.52	7	76.31	76.60	4	321	1.25%
2022/09/05	0	0.00	2	77.05	76.60	-2	323	-0.62%
2022/09/02	5	77.54	3	77.60	77.70	2	325	0.61%
2022/09/01	4	77.40	7	77.24	77.50	-3	327	-0.92%
2022/08/31	0	0.00	4	77.80	77.90	-4	330	-1.21%
2022/08/30	0	0.00	36	77.48	77.30	-36	339	-10.59%
2022/08/29	31	78.32	26	78.02	77.30	5	352	1.42%
2022/08/26	1	79.80	0	0.00	79.80	1	343	0.29%
2022/08/25	4	79.70	2	79.90	79.80	2	338	0.59%
2022/08/24	2	79.25	2	79.60	79.90	0	337	0.00%
2022/08/23	33	79.14	24	79.70	79.90	9	329	2.73%
2022/08/22	16	78.54	35	77.30	79.10	-19	318	-5.97%
2022/08/19	37	75.73	47	75.79	76.00	-10	300	-3.33%
2022/08/18	7	74.46	2	74.10	74.60	5	289	1.73%
2022/08/17	0	0.00	2	74.30	74.30	-2	288	-0.69%
2022/08/16	10	74.73	5	74.00	74.00	5	291	1.71%
2022/08/15	46	74.45	3	74.47	74.50	43	291	14.74%
2022/08/12	37	74.24	0	0.00	74.30	37	289	12.80%
2022/08/11	8	73.81	1	74.00	73.70	7	288	2.42%
2022/08/10	6	73.77	0	0.00	74.00	6	286	2.10%
2022/08/09	25	74.03	10	73.16	74.10	15	284	5.27%
2022/08/08	9	73.27	11	73.93	73.60	-2	278	-0.72%
2022/08/05	20	73.31	23	73.23	73.40	-3	273	-1.10%
2022/08/04	11	72.50	5	72.24	73.00	6	272	2.20%
2022/08/03	3	72.50	8	72.26	72.10	-5	274	-1.82%
2022/08/02	0	0.00	2	73.25	73.20	-2	274	-0.73%
2022/08/01	5	75.84	0	0.00	75.30	5	273	1.83%
2022/07/29	8	75.74	3	75.83	75.40	5	272	1.84%
2022/07/28	1	76.10	1	76.10	75.40	0	272	0.00%
2022/07/27	4	74.90	18	75.02	75.90	-14	271	-5.15%
2022/07/26	0	0.00	44	75.69	75.00	-44	270	-16.27%
2022/07/25	0	0.00	11	76.11	76.40	-11	267	-4.11%
2022/07/22	5	76.94	9	76.64	76.40	-4	268	-1.49%
2022/07/21	3	76.43	9	76.04	76.80	-6	270	-2.22%
2022/07/20	14	76.48	54	76.33	76.00	-40	273	-14.64%
2022/07/19	1	76.50	15	76.46	76.50	-14	275	-5.09%
2022/07/18	77	81.83	16	81.65	81.90	61	273	22.33%
2022/07/15	28	80.48	0	0.00	80.90	28	262	10.67%
2022/07/14	0	0.00	3	79.43	79.60	-3	258	-1.16%
2022/07/13	0	0.00	12	78.44	78.10	-12	258	-4.64%
2022/07/12	1	77.80	5	77.98	77.50	-4	259	-1.54%
2022/07/11	0	0.00	5	79.84	79.30	-5	257	-1.94%
2022/07/08	18	80.11	25	79.68	79.10	-7	257	-2.71%
2022/07/07	13	80.01	13	78.98	79.60	0	253	0.00%
2022/07/06	5	78.40	11	78.58	78.20	-6	248	-2.42%
2022/07/05	1	79.60	40	78.62	78.80	-39	249	-15.62%
2022/07/04	11	79.33	68	79.25	79.10	-57	246	-23.09%
2022/07/01	23	79.48	50	79.20	78.80	-27	252	-10.71%
2022/06/30	0	0.00	14	78.59	79.40	-14	248	-5.64%
2022/06/29	4	79.40	8	79.63	79.70	-4	251	-1.59%
2022/06/28	2	80.90	0	0.00	80.20	2	280	0.71%
2022/06/27	1	82.20	0	0.00	81.90	1	303	0.33%
2022/06/24	1	80.50	0	0.00	79.90	1	301	0.33%
2022/06/23	2	80.00	7	80.07	79.50	-5	306	-1.63%
2022/06/22	0	0.00	11	80.55	80.10	-11	305	-3.61%
2022/06/21	4	81.18	1	81.90	83.30	3	304	0.99%
2022/06/20	5	81.32	3	82.33	79.80	2	308	0.65%
2022/06/17	21	84.35	17	84.51	84.00	4	302	1.32%
2022/06/16	6	85.32	9	86.31	85.10	-3	300	-1.00%
2022/06/15	8	88.87	0	0.00	88.10	8	297	2.71%
2022/06/14	17	88.12	13	87.72	88.70	4	297	1.34%
2022/06/13	43	88.50	4	88.40	88.70	39	298	13.09%
2022/06/10	17	89.40	1	89.40	89.40	16	299	5.35%
2022/06/09	15	90.48	2	89.95	90.30	13	296	4.38%
2022/06/08	21	89.38	0	0.00	89.70	21	293	7.17%
2022/06/07	14	87.81	5	87.56	87.20	9	285	3.16%
2022/06/06	4	85.18	0	0.00	85.30	4	273	1.46%
2022/06/02	1	85.00	1	84.80	85.00	0	277	0.00%
2022/06/01	8	84.89	0	0.00	84.80	8	282	2.83%
2022/05/30	0	0.00	2	84.10	84.30	-2	283	-0.71%
2022/05/25	2	82.00	0	0.00	82.70	2	286	0.70%
2022/05/24	22	83.80	2	83.80	81.70	20	290	6.88%
2022/05/23	7	83.81	4	84.33	83.60	3	293	1.02%
2022/05/20	4	83.30	0	0.00	83.00	4	295	1.35%
2022/05/19	5	81.64	2	81.20	82.20	3	295	1.02%
2022/05/17	0	0.00	2	81.40	81.70	-2	299	-0.67%
2022/05/16	5	81.28	0	0.00	80.20	5	304	1.64%
2022/05/13	1	79.30	2	79.80	79.80	-1	309	-0.32%
2022/05/12	2	80.05	4	78.73	78.70	-2	312	-0.64%
2022/05/11	26	79.53	9	79.71	79.50	17	313	5.43%
2022/05/10	16	78.49	30	77.63	79.00	-14	320	-4.37%
2022/05/09	1	78.20	4	78.90	77.90	-3	326	-0.92%
2022/05/06	4	79.98	0	0.00	80.30	4	328	1.22%
2022/05/05	0	0.00	5	81.58	81.30	-5	331	-1.51%
2022/05/04	0	0.00	1	79.80	79.60	-1	335	-0.30%
2022/04/29	1	78.70	17	79.12	79.30	-16	342	-4.68%
2022/04/28	23	77.22	2	76.90	78.00	21	345	6.07%
2022/04/27	7	76.69	0	0.00	76.50	7	345	2.02%
2022/04/25	0	0.00	7	80.13	78.80	-7	338	-2.07%
2022/04/22	1	83.90	6	83.37	82.40	-5	332	-1.50%
2022/04/21	7	84.51	0	0.00	84.00	7	334	2.10%
2022/04/20	0	0.00	1	85.00	84.60	-1	335	-0.30%
2022/04/19	0	0.00	8	84.59	84.30	-8	339	-2.35%
2022/04/18	9	83.67	2	83.75	84.40	7	345	2.03%
2022/04/15	0	0.00	6	83.70	83.30	-6	346	-1.73%
2022/04/14	1	84.50	7	84.44	84.50	-6	350	-1.71%
2022/04/13	7	84.43	8	84.55	84.50	-1	355	-0.28%
2022/04/12	7	84.87	9	84.01	84.00	-2	358	-0.56%
2022/04/11	2	86.30	22	85.15	84.70	-20	359	-5.57%
2022/04/08	0	0.00	20	86.26	86.80	-20	365	-5.47%
2022/04/07	4	87.20	62	87.28	85.60	-58	366	-15.82%
2022/04/06	2	88.90	11	88.12	88.60	-9	364	-2.47%
2022/04/01	0	0.00	31	89.16	89.50	-31	380	-8.15%
2022/03/31	2	91.50	68	91.49	90.80	-66	374	-17.62%
2022/03/30	14	92.80	7	96.11	95.80	7	344	2.03%
2022/03/29	1	91.10	0	0.00	90.80	1	321	0.31%
2022/03/28	0	0.00	2	91.20	90.60	-2	323	-0.62%
2022/03/25	1	91.20	0	0.00	91.80	1	320	0.31%
2022/03/24	1	90.70	0	0.00	90.80	1	320	0.31%
2022/03/23	2	91.95	0	0.00	91.40	2	326	0.61%
2022/03/22	3	90.90	0	0.00	90.90	3	327	0.92%
2022/03/21	28	89.96	0	0.00	90.20	28	330	8.47%
2022/03/18	9	89.06	0	0.00	89.60	9	337	2.66%
2022/03/17	60	88.33	2	87.65	88.60	58	340	17.02%
2022/03/16	9	85.33	34	85.34	85.60	-25	340	-7.33%
2022/03/15	1	85.70	35	86.11	85.70	-34	339	-10.03%
2022/03/11	2	88.60	0	0.00	88.70	2	349	0.57%
2022/03/10	46	89.57	0	0.00	89.60	46	350	13.11%
2022/03/09	8	86.89	3	87.30	86.90	5	353	1.42%
2022/03/08	5	87.04	50	86.86	86.40	-45	358	-12.57%
2022/03/07	3	88.47	0	0.00	88.20	3	357	0.84%
2022/03/03	2	92.80	0	0.00	92.60	2	368	0.54%
2022/03/02	3	92.40	0	0.00	93.00	3	386	0.78%
2022/03/01	10	92.81	1	93.40	93.50	9	397	2.26%
2022/02/25	8	92.05	10	92.20	91.80	-2	409	-0.49%
2022/02/24	5	91.84	8	92.94	91.90	-3	437	-0.69%
2022/02/23	35	94.25	0	0.00	94.80	35	455	7.68%
2022/02/22	4	92.08	0	0.00	91.90	4	467	0.86%
2022/02/21	10	93.72	0	0.00	94.10	10	498	2.01%
2022/02/18	11	93.36	0	0.00	93.30	11	548	2.00%
2022/02/17	5	93.50	0	0.00	93.50	5	564	0.89%
2022/02/16	5	94.16	5	94.88	94.40	0	569	0.00%
2022/02/15	26	93.78	3	93.13	93.00	23	589	3.90%
2022/02/14	16	91.88	28	91.94	91.70	-12	639	-1.88%
2022/02/11	33	93.63	17	93.60	93.40	16	646	2.47%
2022/02/10	73	93.72	9	93.19	93.90	64	659	9.70%
2022/02/09	16	91.42	24	91.46	91.70	-8	665	-1.20%
2022/02/08	20	89.17	21	89.69	89.30	-1	676	-0.15%
2022/02/07	28	86.75	19	87.13	88.00	9	704	1.28%
2022/01/26	16	85.27	10	85.23	85.20	6	742	0.81%
2022/01/25	9	86.66	10	86.68	85.60	-1	883	-0.11%
2022/01/24	18	86.65	22	86.36	87.60	-4	935	-0.43%
2022/01/21	2	88.30	18	88.40	88.10	-16	963	-1.66%
2022/01/20	29	89.68	16	89.45	89.40	13	967	1.34%
2022/01/19	14	90.02	27	90.17	89.80	-13	972	-1.34%
2022/01/18	10	91.75	23	91.47	90.90	-13	985	-1.32%
2022/01/17	15	90.47	10	90.35	90.80	5	987	0.51%
2022/01/14	44	89.52	21	88.53	90.20	23	993	2.32%
2022/01/13	16	89.12	16	89.16	88.90	0	1,005	0.00%
2022/01/12	9	88.70	41	89.25	88.60	-32	1,014	-3.15%
2022/01/11	49	89.46	40	89.63	89.10	9	1,025	0.88%
2022/01/10	13	90.17	12	90.23	90.10	1	1,025	0.10%
2022/01/07	17	91.41	14	91.49	90.50	3	1,044	0.29%
2022/01/06	6	90.47	18	90.49	90.40	-12	1,050	-1.14%
2022/01/05	7	91.56	9	92.42	91.20	-2	1,056	-0.19%
2022/01/04	5	93.62	3	94.07	92.80	2	1,056	0.19%
2022/01/03	12	94.78	0	0.00	94.00	12	1,071	1.12%
2021/12/30	1	93.30	12	92.92	93.00	-11	1,087	-1.01%
2021/12/29	2	93.50	14	93.99	93.50	-12	1,093	-1.10%
2021/12/28	15	93.47	20	94.70	94.60	-5	1,104	-0.45%
2021/12/27	11	90.96	0	0.00	90.80	11	1,108	0.99%
2021/12/24	0	0.00	3	91.17	90.60	-3	1,122	-0.27%
2021/12/23	2	90.55	6	91.10	90.70	-4	1,129	-0.35%
2021/12/22	2	92.05	16	91.47	90.30	-14	1,147	-1.22%
2021/12/21	13	89.96	6	89.67	90.80	7	1,151	0.61%
2021/12/20	8	89.49	4	89.25	89.10	4	1,161	0.34%
2021/12/17	1	90.10	15	89.67	89.20	-14	1,169	-1.20%
2021/12/16	45	90.69	5	90.98	91.20	40	1,175	3.40%
2021/12/15	7	90.04	7	89.89	89.70	0	1,181	0.00%
2021/12/14	1	91.00	14	91.00	89.50	-13	1,187	-1.09%
2021/12/13	49	91.86	25	91.54	91.90	24	1,188	2.02%
2021/12/10	16	92.23	11	92.09	91.80	5	1,214	0.41%
2021/12/09	2	93.60	23	93.20	92.50	-21	1,245	-1.69%
2021/12/08	15	94.05	56	94.30	93.00	-41	1,252	-3.27%
2021/12/07	79	94.46	50	94.92	93.80	29	1,268	2.29%
2021/12/06	7	93.39	26	93.29	93.70	-19	1,285	-1.48%
2021/12/03	58	93.59	31	93.41	93.50	27	1,321	2.04%
2021/12/02	45	92.86	57	92.97	92.40	-12	1,403	-0.85%
2021/12/01	29	93.40	24	93.15	94.10	5	1,434	0.35%
2021/11/30	7	93.60	12	94.30	93.60	-5	1,467	-0.34%
2021/11/29	30	92.48	2	93.40	93.00	28	1,585	1.77%
2021/11/26	19	92.15	26	92.45	92.00	-7	1,714	-0.41%
2021/11/25	4	95.63	5	96.18	95.00	-1	1,799	-0.06%
2021/11/24	7	96.70	3	96.87	96.70	4	1,870	0.21%
2021/11/23	0	0.00	14	98.08	97.20	-14	2,002	-0.70%
2021/11/22	2	100.15	5	100.00	99.20	-3	2,010	-0.15%
2021/11/19	2	100.75	5	102.30	100.50	-3	2,111	-0.14%
2021/11/18	16	103.81	5	104.20	102.00	11	2,185	0.50%
2021/11/17	9	106.67	6	105.42	107.50	3	2,293	0.13%
2021/11/16	13	104.04	0	0.00	104.50	13	2,343	0.55%
2021/11/15	4	101.88	2	100.75	101.50	2	2,388	0.08%
2021/11/12	1	103.50	10	100.49	100.00	-9	2,448	-0.37%
2021/11/11	4	104.25	5	105.90	103.00	-1	2,466	-0.04%
2021/11/10	5	100.70	9	100.89	102.00	-4	2,454	-0.16%
2021/11/09	11	102.68	10	102.75	102.00	1	2,572	0.04%
2021/11/08	12	104.79	5	101.46	100.50	7	2,612	0.27%
2021/11/05	1	103.00	25	102.22	102.50	-24	2,628	-0.91%
2021/11/04	2	108.00	29	106.74	105.00	-27	2,648	-1.02%
2021/11/03	0	0.00	37	109.31	108.50	-37	2,651	-1.40%
2021/11/02	30	110.17	114	112.71	110.50	-84	2,669	-3.15%	大賣/
2021/11/01	0	0.00	17	106.41	109.50	-17	2,583	-0.66%
2021/10/29	12	99.10	1	99.60	99.60	11	2,581	0.43%
2021/10/27	6	97.02	0	0.00	97.80	6	2,768	0.22%
2021/10/26	4	100.00	12	97.88	95.00	-8	2,884	-0.28%
2021/10/25	29	97.61	4	97.85	97.40	25	3,029	0.83%
2021/10/22	47	98.22	7	97.83	98.20	40	3,115	1.28%
2021/10/21	51	99.22	28	98.67	96.70	23	3,307	0.70%
2021/10/20	1	97.40	0	0.00	97.60	1	3,324	0.03%
2021/10/19	20	97.44	9	96.10	96.40	11	3,538	0.31%
2021/10/18	5	94.10	7	94.09	93.30	-2	3,613	-0.06%
2021/10/15	0	0.00	18	96.83	95.60	-18	3,720	-0.48%
2021/10/14	9	94.06	19	93.87	94.40	-10	3,726	-0.27%
2021/10/13	42	91.42	16	92.08	90.40	26	3,756	0.69%
2021/10/12	8	94.30	2	94.00	94.00	6	3,815	0.16%
2021/10/08	4	96.40	9	95.82	95.60	-5	3,855	-0.13%
2021/10/07	35	93.57	24	94.67	94.10	11	3,843	0.29%
2021/10/06	38	89.66	34	88.96	88.30	4	3,834	0.10%
2021/10/05	67	89.02	10	90.09	90.10	57	3,857	1.48%
2021/10/04	12	89.88	9	89.21	88.00	3	3,845	0.08%
2021/10/01	28	92.58	12	92.73	91.80	16	3,829	0.42%
2021/09/30	34	96.68	11	96.75	97.20	23	3,820	0.60%
2021/09/29	6	93.40	12	96.49	94.00	-6	3,816	-0.16%
2021/09/28	0	0.00	15	99.61	99.00	-15	3,805	-0.39%
2021/09/27	0	0.00	24	102.29	101.50	-24	3,802	-0.63%
2021/09/24	0	0.00	8	100.50	100.50	-8	3,793	-0.21%
2021/09/23	28	100.91	6	100.20	99.70	22	3,788	0.58%
2021/09/22	4	98.28	4	97.50	97.10	0	3,780	0.00%
2021/09/17	5	101.30	3	99.90	101.00	2	3,770	0.05%
2021/09/16	1	100.00	0	0.00	100.00	1	3,765	0.03%
2021/09/15	0	0.00	13	100.02	100.50	-13	3,763	-0.35%
2021/09/14	8	104.75	3	104.00	104.00	5	3,737	0.13%
2021/09/13	0	0.00	11	104.55	103.00	-11	3,706	-0.30%
2021/09/10	11	105.50	0	0.00	106.00	11	3,699	0.30%
2021/09/09	16	104.13	0	0.00	106.00	16	3,680	0.43%
2021/09/08	11	103.41	0	0.00	103.00	11	3,657	0.30%
2021/09/07	5	109.50	0	0.00	107.50	5	3,620	0.14%
2021/09/06	8	106.00	0	0.00	106.00	8	3,537	0.23%
2021/09/03	94	106.23	0	0.00	106.00	94	3,504	2.68%
2021/09/02	135	106.47	0	0.00	106.50	135	3,472	3.89%	大買/鉅額交易
2021/08/31	1	112.50	6	113.75	112.50	-5	3,210	-0.16%
2021/08/30	3	116.83	1	118.50	117.00	2	3,112	0.06%
2021/08/27	0	0.00	122	117.61	117.00	-122	3,034	-4.02%	大賣/鉅額交易
2021/08/26	24	115.27	9	115.50	113.50	15	2,890	0.52%
2021/08/25	7	120.29	66	119.14	116.00	-59	2,858	-2.06%
2021/08/24	20	115.00	29	115.53	117.00	-9	2,738	-0.33%
2021/08/23	9	110.67	94	110.70	115.50	-85	2,648	-3.21%
2021/08/20	65	103.25	128	104.20	109.00	-63	2,508	-2.51%	大賣/
2021/08/19	79	104.06	52	102.88	99.20	27	2,407	1.12%
2021/08/18	9	95.38	0	0.00	106.00	9	2,349	0.38%
2021/08/17	17	95.26	0	0.00	97.00	17	2,279	0.75%
2021/08/16	25	102.52	160	101.57	104.50	-135	2,241	-6.02%	大賣/鉅額交易
2021/08/13	37	103.11	45	108.30	103.00	-8	2,199	-0.36%
2021/08/12	0	0.00	29	103.09	108.50	-29	2,072	-1.40%
2021/08/11	23	101.33	20	99.60	98.80	3	2,017	0.15%
2021/08/10	19	104.45	27	108.06	103.50	-8	1,989	-0.40%
2021/08/09	51	113.14	19	115.45	115.50	32	1,958	1.63%
2021/08/06	0	0.00	102	118.46	115.50	-102	1,934	-5.27%	大賣/鉅額交易
2021/08/05	102	119.13	1	120.00	123.00	101	1,882	5.37%	大買/鉅額交易
2021/08/04	13	126.08	11	125.00	121.50	2	1,836	0.11%
2021/08/03	16	122.50	45	125.71	124.00	-29	1,792	-1.62%
2021/08/02	0	0.00	26	122.06	122.50	-26	1,658	-1.57%
2021/07/30	11	120.18	17	121.68	119.00	-6	1,574	-0.38%
2021/07/29	6	110.67	22	114.57	121.50	-16	1,460	-1.10%
2021/07/28	0	0.00	7	112.43	110.50	-7	1,304	-0.54%
2021/07/27	22	118.70	11	119.68	122.50	11	1,225	0.90%
2021/07/23	49	107.80	72	111.69	111.50	-23	1,002	-2.29%
2021/07/22	0	0.00	60	103.79	107.00	-60	778	-7.71%
2021/07/21	67	93.34	218	91.74	97.40	-151	692	-21.82%	大賣/鉅額交易
2021/07/20	59	89.39	261	89.72	88.70	-202	583	-34.60%	大賣/鉅額交易
2021/07/19	17	91.64	33	91.59	91.50	-16	561	-2.85%
2021/07/16	25	90.31	33	89.10	91.20	-8	526	-1.52%
2021/07/15	23	86.71	0	0.00	88.00	23	459	5.01%
2021/07/14	6	82.90	0	0.00	84.10	6	423	1.42%
2021/07/13	10	86.00	2	83.60	84.00	8	421	1.90%
2021/07/09	4	81.40	0	0.00	80.80	4	376	1.06%
2021/07/08	1	82.40	14	81.79	81.40	-13	382	-3.40%
2021/07/07	2	81.05	0	0.00	81.10	2	386	0.52%
2021/07/06	1	80.50	0	0.00	80.60	1	412	0.24%
2021/07/05	5	82.04	0	0.00	81.80	5	420	1.19%
2021/07/02	19	80.01	0	0.00	80.10	19	430	4.41%
2021/06/30	5	80.30	0	0.00	79.80	5	481	1.04%
2021/06/29	3	80.67	0	0.00	80.40	3	488	0.61%
2021/06/23	1	78.90	0	0.00	78.90	1	581	0.17%
2021/06/21	0	0.00	1	79.00	78.60	-1	636	-0.16%
2021/06/18	1	80.70	0	0.00	80.10	1	651	0.15%
2021/06/10	1	77.50	0	0.00	77.90	1	750	0.13%
2021/06/04	4	74.90	0	0.00	75.10	4	831	0.48%
2021/05/28	6	76.20	0	0.00	76.60	6	889	0.67%
2021/05/25	0	0.00	1	76.30	76.00	-1	1,024	-0.10%
2021/05/24	4	74.45	0	0.00	75.20	4	1,178	0.34%
2021/05/21	8	73.19	0	0.00	73.50	8	1,202	0.67%
2021/05/20	1	72.40	16	72.73	72.00	-15	1,248	-1.20%
2021/05/19	3	72.97	2	73.10	73.30	1	1,351	0.07%
2021/05/18	0	0.00	1	71.00	73.60	-1	1,420	-0.07%
2021/05/17	0	0.00	4	71.25	69.50	-4	1,439	-0.28%
2021/05/13	0	0.00	6	70.98	70.50	-6	1,434	-0.42%
2021/05/12	6	69.17	9	71.52	71.20	-3	1,430	-0.21%
2021/05/11	0	0.00	2	73.45	72.80	-2	1,424	-0.14%
2021/05/10	1	76.10	0	0.00	75.90	1	1,424	0.07%
2021/05/07	1	76.40	0	0.00	76.60	1	1,442	0.07%
2021/05/06	4	75.43	0	0.00	74.20	4	1,466	0.27%
2021/05/05	1	74.70	0	0.00	74.90	1	1,507	0.07%
2021/05/04	1	75.90	4	76.35	75.50	-3	1,587	-0.19%
2021/05/03	1	78.20	1	78.60	78.20	0	1,609	0.00%
2021/04/29	6	80.98	2	80.90	80.20	4	1,607	0.25%
2021/04/28	2	81.80	2	81.30	81.10	0	1,620	0.00%
2021/04/27	5	81.72	0	0.00	81.30	5	1,640	0.30%
2021/04/23	1	81.40	1	81.90	81.50	0	1,652	0.00%
2021/04/22	0	0.00	3	82.17	79.80	-3	1,674	-0.18%
2021/04/21	0	0.00	6	82.05	82.00	-6	1,689	-0.36%
2021/04/20	0	0.00	3	83.63	82.10	-3	1,695	-0.18%
2021/04/19	0	0.00	3	81.43	81.90	-3	1,744	-0.17%
2021/04/16	0	0.00	1	81.60	81.50	-1	1,744	-0.06%
2021/04/15	1	81.70	0	0.00	81.40	1	1,785	0.06%
2021/04/14	1	81.70	0	0.00	81.70	1	1,792	0.06%
2021/03/25	16	84.93	8	84.91	84.20	8	1,653	0.48%
2021/03/24	9	82.98	0	0.00	86.20	9	1,638	0.55%
2021/03/23	15	82.49	0	0.00	82.60	15	1,606	0.93%
2021/03/19	7	85.79	0	0.00	85.10	7	1,606	0.44%
2021/03/18	39	85.53	0	0.00	86.40	39	1,618	2.41%
2021/03/17	46	85.20	0	0.00	85.00	46	1,611	2.85%
2021/03/16	22	85.18	0	0.00	85.10	22	1,607	1.37%
2021/03/15	14	84.00	5	84.02	84.00	9	1,606	0.56%
2021/03/09	0	0.00	17	78.34	79.20	-17	1,557	-1.09%
2021/03/08	1	76.80	27	77.70	76.80	-26	1,542	-1.69%
2021/03/05	0	0.00	30	77.57	77.30	-30	1,528	-1.96%
2021/03/04	12	78.30	9	78.98	77.50	3	1,521	0.20%
2021/03/03	0	0.00	3	78.23	79.20	-3	1,511	-0.20%
2021/03/02	0	0.00	17	80.41	77.70	-17	1,496	-1.14%
2021/02/26	17	78.89	8	80.00	79.30	9	1,477	0.61%
2021/02/25	7	84.07	116	84.20	82.90	-109	1,426	-7.64%	大賣/鉅額交易
2021/02/24	83	85.28	130	85.26	87.60	-47	1,361	-3.45%	大賣/
2021/02/23	45	80.01	18	80.28	79.70	27	1,207	2.24%
2021/02/22	42	81.95	15	82.12	82.00	27	1,179	2.29%
2021/02/19	6	81.00	73	80.72	82.30	-67	1,132	-5.92%
2021/02/18	41	73.63	41	77.53	79.00	0	1,028	0.00%
2021/02/17	36	71.62	5	71.50	71.90	31	958	3.23%
2021/02/05	8	67.96	14	67.89	67.90	-6	934	-0.64%
2021/02/04	0	0.00	11	67.41	66.90	-11	929	-1.18%
2021/02/03	0	0.00	10	68.45	68.20	-10	922	-1.08%
2021/02/02	1	67.90	3	67.50	67.90	-2	919	-0.22%
2021/02/01	2	67.20	16	67.07	67.20	-14	912	-1.53%
2021/01/29	25	68.17	24	69.10	67.20	1	902	0.11%
2021/01/28	21	72.19	18	71.75	70.10	3	881	0.34%
2021/01/27	14	73.51	24	73.28	74.40	-10	850	-1.18%
2021/01/26	50	73.64	25	73.34	73.40	25	801	3.12%
2021/01/25	18	70.12	8	70.40	71.70	10	717	1.39%
2021/01/22	6	68.58	0	0.00	68.60	6	683	0.88%
2021/01/21	18	69.53	16	69.21	68.50	2	677	0.29%
2021/01/20	24	69.21	42	69.67	67.90	-18	661	-2.72%
2021/01/19	18	69.85	1	70.20	69.10	17	640	2.66%
2021/01/18	19	68.77	7	67.20	68.80	12	629	1.91%
2021/01/15	28	68.20	13	69.70	68.20	15	618	2.43%
2021/01/14	8	69.90	13	69.58	70.50	-5	588	-0.85%
2021/01/13	9	68.23	2	68.80	68.30	7	565	1.24%
2021/01/12	33	68.28	4	69.55	67.50	29	555	5.22%
2021/01/08	10	67.50	26	69.68	67.50	-16	490	-3.26%
2021/01/07	7	68.50	11	67.77	68.10	-4	446	-0.90%
2021/01/06	6	67.48	4	66.63	66.30	2	433	0.46%
2021/01/04	6	69.30	8	69.80	69.30	-2	409	-0.49%
2020/12/31	17	68.13	3	67.47	68.20	14	380	3.68%
2020/12/25	14	66.06	0	0.00	65.70	14	338	4.14%
2020/12/23	1	63.60	0	0.00	63.60	1	313	0.32%
2020/12/22	0	0.00	7	63.80	63.40	-7	312	-2.24%
2020/12/21	13	63.42	9	63.04	63.80	4	305	1.31%
2020/12/18	1	63.50	0	0.00	63.50	1	297	0.34%
2020/12/17	1	64.20	0	0.00	64.20	1	289	0.35%
2020/12/16	4	65.70	0	0.00	65.70	4	283	1.41%
2020/12/15	10	64.32	8	66.40	64.30	2	277	0.72%
2020/12/14	10	67.40	0	0.00	67.40	10	254	3.93%
2020/12/03	0	0.00	3	61.50	60.80	-3	114	-2.62%
2020/12/01	0	0.00	7	59.57	60.40	-7	104	-6.70%
2020/11/30	0	0.00	1	60.40	59.90	-1	104	-0.95%
2020/11/25	0	0.00	4	59.50	59.60	-4	104	-3.84%
2020/11/24	0	0.00	1	60.00	59.50	-1	102	-0.98%
2020/11/19	0	0.00	1	57.60	58.00	-1	93	-1.07%
2020/11/18	2	58.00	20.7	57.49	57.40	-18.7	94	-19.81%
2020/11/17	4	57.80	3	57.87	57.60	1	94	1.06%
2020/11/16	2	57.70	0	0.00	57.90	2	98	2.04%
2020/11/13	1	57.90	0	0.00	57.80	1	99	1.01%
2020/11/12	0	0.00	1	58.10	57.70	-1	101	-0.98%
2020/11/10	0	0.00	1	56.70	57.10	-1	101	-0.99%
2020/11/09	0	0.00	1	57.00	57.20	-1	104	-0.96%
2020/11/06	0	0.00	1	56.40	56.40	-1	104	-0.96%
2020/11/05	0	0.00	1	56.20	56.60	-1	104	-0.95%
2020/11/02	0	0.00	3	55.50	55.30	-3	115	-2.59%
2020/10/30	0	0.00	6	55.45	55.50	-6	119	-5.01%
2020/10/29	0	0.00	5	55.14	55.40	-5	120	-4.13%
2020/10/28	0	0.00	2	55.80	55.60	-2	120	-1.66%
2020/10/27	0	0.00	1	55.80	55.90	-1	120	-0.83%
2020/10/26	0	0.00	5	56.20	56.00	-5	120	-4.14%
2020/10/23	0	0.00	5	56.44	56.50	-5	120	-4.15%
2020/10/22	0	0.00	1	56.50	56.70	-1	127	-0.78%
2020/10/20	0	0.00	4	57.00	56.70	-4	136	-2.94%
2020/10/19	0	0.00	3	56.63	57.50	-3	137	-2.18%
2020/10/16	0	0.00	3	57.07	56.90	-3	138	-2.16%
2020/10/15	0	0.00	3	57.10	57.20	-3	140	-2.14%
2020/10/14	0	0.00	2	57.20	57.20	-2	141	-1.41%
2020/10/13	0	0.00	2	57.40	57.40	-2	143	-1.40%
2020/10/12	0	0.00	3	57.40	57.80	-3	145	-2.06%
2020/10/08	0	0.00	2	58.00	57.90	-2	146	-1.36%
2020/10/07	0	0.00	2	57.10	57.80	-2	148	-1.35%
2020/10/06	0	0.00	3	56.50	57.00	-3	149	-2.01%
2020/10/05	3	56.33	1	56.10	56.40	2	155	1.29%
2020/09/29	0	0.00	1	56.10	55.80	-1	166	-0.60%
2020/09/25	0	0.00	9	55.63	55.30	-9	180	-4.99%
2020/09/24	0	0.00	4	56.20	56.00	-4	181	-2.21%
2020/09/23	0	0.00	2	57.20	57.10	-2	182	-1.10%
2020/09/22	0	0.00	5	57.76	57.50	-5	184	-2.71%
2020/09/18	0	0.00	2	57.45	57.70	-2	197	-1.01%
2020/09/17	0	0.00	2	57.15	57.40	-2	204	-0.98%
2020/09/16	0	0.00	1	56.80	57.30	-1	206	-0.49%
2020/09/15	0	0.00	3	56.67	56.70	-3	210	-1.42%
2020/09/14	6	56.57	2	55.85	56.50	4	214	1.87%
2020/09/11	0	0.00	3	55.90	55.80	-3	215	-1.39%
2020/09/10	1	56.50	0	0.00	56.30	1	219	0.46%
2020/09/09	0	0.00	1	55.90	56.50	-1	223	-0.45%
2020/09/07	0	0.00	2	56.70	56.60	-2	230	-0.87%
2020/09/04	0	0.00	8	55.95	56.40	-8	240	-3.33%
2020/09/03	0	0.00	40	56.73	56.50	-40	267	-14.95%
2020/09/02	6	57.03	39	57.06	56.90	-33	274	-12.03%
2020/09/01	0	0.00	3	57.10	57.20	-3	282	-1.06%
2020/08/31	0	0.00	2	57.50	57.60	-2	286	-0.70%
2020/08/28	0	0.00	3	58.07	57.60	-3	291	-1.03%
2020/08/25	0	0.00	1	57.70	57.90	-1	310	-0.32%
2020/08/20	0	0.00	1	57.70	56.60	-1	314	-0.32%
2020/08/18	0	0.00	1	60.20	60.20	-1	313	-0.32%
2020/08/11	0	0.00	2	60.05	59.30	-2	314	-0.64%
2020/08/10	0	0.00	3	60.03	59.80	-3	314	-0.95%
2020/08/04	0	0.00	1	58.90	59.20	-1	312	-0.32%
2020/07/09	4	62.85	0	0.00	62.10	4	334	1.20%
2020/06/24	2	64.85	0	0.00	65.00	2	334	0.60%
2020/06/22	10	64.72	0	0.00	65.20	10	337	2.96%
2020/06/19	1	64.50	0	0.00	63.80	1	337	0.30%
2020/06/16	2	63.95	0	0.00	64.00	2	331	0.60%
2020/06/10	17	65.63	0	0.00	64.40	17	334	5.08%
2020/06/09	8	64.05	0	0.00	63.90	8	318	2.52%
2020/06/08	20	63.42	0	0.00	62.90	20	317	6.30%
2020/06/03	13	62.49	0	0.00	63.10	13	310	4.18%
2020/05/27	12	60.20	0	0.00	60.50	12	299	4.01%
2020/05/21	0	0.00	2	59.70	60.00	-2	298	-0.67%
2020/05/18	3	58.23	3	58.13	58.10	0	302	0.00%
2020/05/15	0	0.00	2	59.05	58.70	-2	302	-0.66%
2020/05/14	0	0.00	2	59.75	59.20	-2	301	-0.66%
2020/05/11	4	60.08	0	0.00	60.10	4	300	1.33%
2020/05/06	5	58.46	2	58.45	58.70	3	286	1.05%
2020/05/05	2	56.75	0	0.00	57.20	2	280	0.71%
2020/05/04	0	0.00	14	55.70	55.90	-14	279	-5.01%
2020/04/30	2	56.75	0	0.00	57.00	2	281	0.71%
2020/04/28	5	55.56	0	0.00	55.80	5	290	1.72%
2020/04/27	2	55.00	0	0.00	55.20	2	301	0.66%
2020/04/24	2	54.35	0	0.00	54.30	2	304	0.66%
2020/04/23	1	54.20	0	0.00	54.30	1	305	0.33%
2020/04/22	0	0.00	4	53.05	53.80	-4	305	-1.31%
2020/04/21	0	0.00	29	53.46	52.90	-29	307	-9.44%
2020/04/17	2	55.80	0	0.00	55.80	2	305	0.66%
2020/04/15	2	55.05	0	0.00	55.00	2	300	0.67%
2020/04/14	3	54.30	0	0.00	54.60	3	297	1.01%
2020/04/13	5	54.46	27	54.30	53.20	-22	297	-7.39%
2020/04/09	2	54.70	0	0.00	54.30	2	293	0.68%
2020/04/07	2	52.80	0	0.00	53.30	2	287	0.70%
2020/04/06	0	0.00	2	50.60	50.60	-2	280	-0.71%
2020/04/01	0	0.00	5	47.55	47.50	-5	277	-1.80%
2020/03/24	0	0.00	4	45.09	44.85	-4	261	-1.53%
2020/03/23	0	0.00	6	43.20	43.50	-6	264	-2.27%
2020/03/20	0	0.00	3	43.90	45.25	-3	273	-1.10%
2020/03/19	0	0.00	4	41.45	41.95	-4	273	-1.46%
2020/03/18	0	0.00	30	46.21	46.00	-30	263	-11.37%
2020/03/13	0	0.00	3	48.55	50.00	-3	253	-1.18%
2020/03/12	0	0.00	4	51.70	51.60	-4	242	-1.65%
2020/03/09	0	0.00	5	56.90	55.70	-5	232	-2.15%
2020/03/06	0	0.00	1	58.10	58.20	-1	227	-0.44%
2020/03/05	0	0.00	1	58.80	59.00	-1	228	-0.44%
2020/03/04	0	0.00	2	57.70	57.80	-2	229	-0.87%
2020/03/03	0	0.00	2	58.55	58.20	-2	230	-0.87%
2020/02/27	3	58.00	4	58.05	58.00	-1	228	-0.44%
2020/02/26	0	0.00	2	58.95	59.10	-2	225	-0.89%
2020/02/25	0	0.00	1	59.10	59.00	-1	226	-0.44%
2020/02/24	0	0.00	5	59.82	59.70	-5	226	-2.21%
2020/02/21	11	60.93	1	60.90	60.90	10	224	4.45%
2020/02/20	0	0.00	1	60.90	60.90	-1	222	-0.45%
2020/02/19	1	60.20	0	0.00	60.10	1	217	0.46%
2020/02/14	0	0.00	1	59.70	60.10	-1	226	-0.44%
2020/02/13	0	0.00	15	60.01	59.40	-15	227	-6.59%
2020/02/12	0	0.00	1	60.30	60.10	-1	232	-0.43%
2020/02/11	0	0.00	1	59.40	59.40	-1	235	-0.42%
2020/02/10	0	0.00	4	57.95	58.30	-4	243	-1.65%
2020/02/07	3	59.43	11	59.51	59.30	-8	243	-3.29%
2020/02/05	0	0.00	4	59.08	59.20	-4	248	-1.61%
2020/02/03	0	0.00	5	57.64	58.60	-5	245	-2.04%
2020/01/31	0	0.00	6	60.50	60.30	-6	242	-2.48%
2020/01/30	2	62.55	0	0.00	61.30	2	236	0.84%
2020/01/13	0	0.00	2	66.60	67.20	-2	240	-0.83%
2020/01/10	5	66.40	0	0.00	66.40	5	252	1.98%
2020/01/08	9	65.86	0	0.00	65.70	9	269	3.34%
2020/01/07	3	66.30	0	0.00	66.20	3	282	1.06%
2020/01/06	10	66.51	0	0.00	66.20	10	282	3.54%
2020/01/03	8	66.85	0	0.00	66.70	8	287	2.79%
2020/01/02	9	68.13	0	0.00	67.90	9	287	3.13%
2019/12/26	0	0.00	2	67.35	66.80	-2	341	-0.58%
2019/12/19	0	0.00	1	66.50	66.60	-1	357	-0.28%
2019/12/18	16	66.69	0	0.00	66.60	16	357	4.48%
2019/12/17	10	66.82	1	66.90	66.90	9	358	2.51%
2019/12/16	15	65.06	3	65.07	65.10	12	355	3.37%
2019/12/13	0	0.00	1	65.00	64.60	-1	357	-0.28%
2019/12/11	0	0.00	1	65.00	64.60	-1	365	-0.27%
2019/12/05	0	0.00	2	64.65	64.60	-2	400	-0.50%
2019/12/04	0	0.00	4	64.55	64.10	-4	420	-0.95%
2019/12/02	0	0.00	4	64.30	64.50	-4	419	-0.95%
2019/11/22	0	0.00	2	66.00	65.90	-2	412	-0.48%
2019/11/20	2	66.00	0	0.00	66.30	2	414	0.48%
2019/11/13	0	0.00	2.5	66.86	66.70	-2.5	428	-0.58%
2019/10/29	2	71.50	27	71.51	71.20	-25	406	-6.14%
2019/10/28	5	71.44	0	0.00	71.50	5	407	1.23%
2019/10/23	3	72.00	0	0.00	72.00	3	402	0.75%
2019/10/22	2	71.50	0	0.00	71.50	2	398	0.50%
2019/10/21	2	72.40	0	0.00	72.60	2	393	0.51%
2019/10/18	3	73.03	0	0.00	72.90	3	389	0.77%
2019/10/16	7	71.10	0	0.00	71.10	7	370	1.89%
2019/10/15	16	71.56	0	0.00	71.80	16	361	4.43%
2019/10/14	11	70.15	0	0.00	69.90	11	354	3.11%
2019/10/02	1	67.80	0	0.00	68.20	1	351	0.28%
2019/09/26	4	67.43	0	0.00	67.40	4	362	1.10%
2019/09/24	5	68.54	0	0.00	68.80	5	363	1.38%
2019/09/23	3	67.63	0	0.00	67.80	3	356	0.84%
2019/09/18	15	67.61	0	0.00	67.30	15	346	4.32%
2019/09/17	2	68.00	0	0.00	68.00	2	344	0.58%
2019/09/03	2	65.55	0	0.00	65.60	2	279	0.72%
2019/09/02	5	65.26	0	0.00	65.40	5	278	1.79%
2019/08/23	3	64.37	0	0.00	64.40	3	279	1.07%
2019/08/22	0	0.00	25	65.45	64.80	-25	275	-9.06%
2019/08/21	1	66.00	0	0.00	66.00	1	272	0.37%
2019/08/19	4	65.65	0	0.00	65.60	4	262	1.52%
2019/08/16	1	64.80	0	0.00	64.50	1	259	0.38%
2019/08/13	1	63.90	0	0.00	64.30	1	257	0.39%
2019/08/07	0	0.00	5	62.44	62.00	-5	257	-1.94%
2019/08/05	0	0.00	2	62.70	62.60	-2	260	-0.77%
2019/07/30	0	0.00	2	64.00	63.80	-2	265	-0.75%
2019/07/29	0	0.00	11	65.30	65.20	-11	267	-4.12%
2019/07/26	0	0.00	4	64.88	65.00	-4	266	-1.50%
2019/07/25	2	65.30	0	0.00	65.30	2	267	0.75%
2019/07/24	25	64.58	0	0.00	64.60	25	263	9.48%
2019/07/22	1	64.00	0	0.00	64.00	1	274	0.36%
2019/07/17	2	64.20	2	64.40	64.20	0	277	0.00%
2019/07/09	0	0.00	6	63.50	63.50	-6	278	-2.15%
2019/07/05	0	0.00	3	74.40	75.40	-3	237	-1.26%
2019/06/20	0	0.00	1	69.90	70.00	-1	266	-0.38%
2019/06/19	0	0.00	38	68.31	68.30	-38	298	-12.73%
2019/06/18	0	0.00	28	68.52	67.80	-28	344	-8.12%
2019/06/14	6	68.15	0	0.00	68.10	6	348	1.72%
2019/06/12	0	0.00	1	67.70	67.70	-1	358	-0.28%
2019/06/11	0	0.00	1	67.30	67.30	-1	360	-0.28%
2019/06/04	4	69.48	0	0.00	68.50	4	371	1.08%
2019/06/03	8	69.11	0	0.00	69.30	8	377	2.12%
2019/05/31	13	69.41	0	0.00	69.30	13	379	3.43%
2019/05/30	12	69.01	0	0.00	68.70	12	379	3.17%
2019/05/29	12	68.23	0	0.00	68.00	12	379	3.16%
2019/05/28	4	67.90	2	67.70	68.20	2	384	0.52%
2019/05/27	40	66.21	0	0.00	66.30	40	387	10.33%
2019/05/24	9	65.77	4	65.80	65.50	5	391	1.28%
2019/05/23	0	0.00	2	66.60	65.80	-2	390	-0.51%
2019/05/21	0	0.00	2	67.15	67.70	-2	408	-0.49%
2019/05/20	0	0.00	2	66.70	66.20	-2	410	-0.49%
2019/05/17	0	0.00	3	67.97	67.10	-3	412	-0.73%
2019/05/13	1	67.40	0	0.00	67.40	1	443	0.23%
2019/05/10	0	0.00	1	69.10	69.10	-1	445	-0.22%
2019/05/06	3	72.07	0	0.00	71.50	3	456	0.66%
2019/05/02	15	72.40	3	72.27	72.80	12	458	2.62%
2019/04/30	9	71.49	0	0.00	71.70	9	466	1.93%
2019/04/29	0	0.00	4	72.00	71.20	-4	473	-0.84%
2019/04/26	8	73.05	2	72.95	72.80	6	472	1.27%
2019/04/25	0	0.00	5	73.54	73.60	-5	470	-1.06%
2019/04/24	8	73.41	4	73.40	73.40	4	473	0.84%
2019/04/23	0	0.00	1	73.40	73.40	-1	478	-0.21%
2019/04/22	0	0.00	5	73.62	73.80	-5	484	-1.03%
2019/04/19	1	73.20	8	73.43	73.30	-7	483	-1.45%
2019/04/18	0	0.00	5	73.28	73.20	-5	480	-1.04%
2019/04/16	0	0.00	6	73.72	73.90	-6	477	-1.26%
2019/04/15	0	0.00	6	74.02	74.00	-6	478	-1.25%
2019/04/12	0	0.00	6	74.03	73.40	-6	487	-1.23%
2019/04/11	0	0.00	16	75.11	74.60	-16	487	-3.28%
2019/04/09	0	0.00	5	75.20	76.60	-5	486	-1.03%
2019/04/03	6	74.00	0	0.00	73.90	6	476	1.26%
2019/04/02	0	0.00	13	73.28	73.30	-13	477	-2.72%
2019/03/29	0	0.00	5	72.92	72.80	-5	478	-1.04%
2019/03/28	0	0.00	5	72.84	73.00	-5	486	-1.03%
2019/03/22	0	0.00	2	74.30	73.90	-2	515	-0.39%
2019/03/19	0	0.00	16	71.72	72.00	-16	520	-3.07%
2019/03/18	0	0.00	3	72.10	72.00	-3	525	-0.57%
2019/03/14	0	0.00	4	70.78	70.60	-4	543	-0.74%
2019/03/13	0	0.00	4	71.28	70.70	-4	561	-0.71%
2019/03/12	0	0.00	4	72.10	71.80	-4	575	-0.70%
2019/03/08	0	0.00	4	70.48	70.90	-4	626	-0.64%
2019/03/07	0	0.00	4	71.35	70.80	-4	631	-0.63%
2019/03/06	0	0.00	4	70.50	70.30	-4	635	-0.63%
2019/03/05	0	0.00	4	70.68	70.30	-4	646	-0.62%
2019/03/04	0	0.00	4	71.00	71.00	-4	685	-0.58%
2019/02/27	0	0.00	4	70.63	70.70	-4	690	-0.58%
2019/02/20	0	0.00	4	72.68	73.10	-4	759	-0.53%
2019/02/19	0	0.00	4	71.73	71.60	-4	759	-0.53%
2019/02/18	0	0.00	5	71.28	71.00	-5	778	-0.64%
2019/02/14	13	72.32	0	0.00	71.90	13	848	1.53%
2019/01/25	4	70.90	0	0.00	70.60	4	896	0.45%
2019/01/21	7	70.94	0	0.00	71.40	7	890	0.79%
2019/01/16	14	69.94	0	0.00	69.50	14	895	1.56%
2019/01/15	25	68.43	0	0.00	68.70	25	894	2.79%
2019/01/14	3	67.17	2	68.30	67.30	1	888	0.11%
2019/01/11	25	70.02	0	0.00	69.20	25	883	2.83%
2019/01/10	0	0.00	2	70.50	70.00	-2	881	-0.23%
2019/01/09	31	71.05	0	0.00	70.50	31	885	3.50%
2019/01/07	25	70.62	0	0.00	70.40	25	893	2.80%
2019/01/04	2	68.60	0	0.00	68.60	2	899	0.22%
2019/01/03	7	70.50	0	0.00	69.30	7	904	0.77%
2019/01/02	0	0.00	2	70.70	70.30	-2	902	-0.22%
2018/12/26	2	69.60	0	0.00	69.60	2	894	0.22%
2018/12/24	1	73.20	5	72.10	73.20	-4	886	-0.45%
2018/12/20	4	70.90	0	0.00	70.50	4	875	0.46%
2018/12/18	0	0.00	12	72.01	72.00	-12	869	-1.38%
2018/12/14	9	75.91	0	0.00	75.10	9	847	1.06%
2018/12/12	4	75.85	0	0.00	75.80	4	822	0.49%
2018/12/10	2	71.60	0	0.00	70.50	2	769	0.26%
2018/12/06	2	70.45	0	0.00	69.10	2	752	0.27%
2018/12/04	12	74.80	0	0.00	75.00	12	732	1.64%
2018/12/03	17	75.37	6	75.18	75.10	11	731	1.50%
2018/11/30	2	71.40	0	0.00	71.20	2	688	0.29%
2018/11/29	1	71.20	0	0.00	70.10	1	682	0.15%
2018/11/28	13	70.96	0	0.00	71.00	13	674	1.93%
2018/11/27	18	69.97	0	0.00	70.30	18	665	2.71%
2018/11/23	3	65.50	0	0.00	66.10	3	622	0.48%
2018/11/21	17	68.20	0	0.00	68.20	17	609	2.79%
2018/11/20	4.5	68.84	7	67.66	68.80	-2.5	598	-0.42%
2018/11/19	0	0.00	8	67.31	66.70	-8	565	-1.41%
2018/11/16	0	0.00	7	67.60	66.50	-7	563	-1.24%
2018/11/15	16	67.97	7	67.51	68.30	9	552	1.63%
2018/11/14	0	0.00	6	67.08	66.80	-6	537	-1.12%
2018/11/13	0	0.00	5	62.52	67.60	-5	504	-0.99%
2018/11/12	0	0.00	4	62.20	62.20	-4	479	-0.83%
2018/11/09	0	0.00	11	58.28	62.10	-11	441	-2.49%
2018/11/08	0	0.00	4	56.60	56.50	-4	410	-0.97%
2018/11/07	10	56.28	0	0.00	56.60	10	412	2.42%
2018/11/06	0	0.00	4	55.05	54.20	-4	416	-0.96%
2018/11/05	8	54.55	24	54.45	54.40	-16	429	-3.73%
2018/11/02	1	54.20	0	0.00	54.70	1	429	0.23%
2018/11/01	33	53.80	0	0.00	53.80	33	430	7.67%
2018/10/31	19	52.47	0	0.00	52.30	19	434	4.37%
2018/10/30	12	50.69	2	50.65	51.00	10	441	2.26%
2018/10/29	21	50.23	7	50.06	50.70	14	457	3.06%
2018/10/26	30	49.59	0	0.00	49.60	30	456	6.57%
2018/10/25	2	52.05	19	51.83	51.60	-17	462	-3.67%
2018/10/24	7	53.76	67	54.14	54.60	-60	485	-12.36%
2018/10/23	6	55.82	58	56.67	54.90	-52	491	-10.59%
2018/10/22	17	57.48	32	57.53	57.80	-15	504	-2.98%
2018/10/19	22	56.63	56	56.39	56.50	-34	511	-6.64%
2018/10/18	24	57.63	16	57.78	57.00	8	518	1.54%
2018/10/17	2	58.30	88	58.15	57.90	-86	534	-16.10%
2018/10/16	0	0.00	95	56.77	56.60	-95	557	-17.05%
2018/10/15	0	0.00	71	55.85	56.10	-71	570	-12.45%
2018/10/12	5	53.10	128	52.98	54.00	-123	585	-21.01%	大賣/鉅額交易
2018/10/11	1	53.40	50	54.96	53.40	-49	625	-7.83%
2018/10/09	2	58.10	50	60.00	59.30	-48	633	-7.58%
2018/10/08	0	0.00	5	60.54	60.40	-5	670	-0.75%
2018/10/05	0	0.00	53	62.15	60.70	-53	674	-7.85%
2018/10/04	0	0.00	11	63.61	63.20	-11	674	-1.63%
2018/10/03	1	64.50	3	63.90	64.10	-2	693	-0.29%
2018/10/02	1	64.80	10	65.04	64.80	-9	705	-1.28%
2018/09/26	0	0.00	19	65.01	64.50	-19	730	-2.60%
2018/09/25	0	0.00	4	62.80	65.50	-4	734	-0.54%
2018/09/20	17	62.32	27	62.84	62.00	-10	739	-1.35%
2018/09/18	3	63.20	3	63.40	63.20	0	743	0.00%
2018/09/17	12	65.60	5	66.00	65.20	7	745	0.94%
2018/09/14	9	65.88	8	65.58	66.50	1	746	0.13%
2018/09/13	84	64.78	8	64.83	64.90	76	749	10.13%
2018/09/12	1	63.80	20	65.13	64.30	-19	763	-2.49%
2018/09/11	12	65.31	0	0.00	65.10	12	774	1.55%
2018/09/07	12	69.66	0	0.00	67.70	12	796	1.51%
2018/09/05	12	73.33	0	0.00	72.60	12	829	1.45%
2018/08/24	2	71.50	2	72.95	71.40	0	1,245	0.00%
2018/08/21	3	75.00	0	0.00	75.00	3	1,518	0.20%
2018/08/20	9	74.57	59	76.67	74.60	-50	1,557	-3.21%
2018/08/17	7	77.00	11	78.14	77.00	-4	1,559	-0.26%
2018/08/16	1	77.80	0	0.00	77.20	1	1,598	0.06%
2018/08/15	4	76.80	0	0.00	76.80	4	1,604	0.25%
2018/08/14	12	77.98	0	0.00	77.90	12	1,619	0.74%
2018/08/13	28	77.03	40	78.92	78.00	-12	1,650	-0.73%
2018/08/10	12	80.88	3	81.77	81.40	9	1,641	0.55%
2018/08/09	4	81.60	0	0.00	81.60	4	1,642	0.24%
2018/08/08	3	82.10	0	0.00	82.10	3	1,651	0.18%
2018/08/07	8	82.50	0	0.00	82.50	8	1,660	0.48%
2018/08/06	6	83.10	0	0.00	83.10	6	1,668	0.36%
2018/08/03	0	0.00	28	82.53	82.70	-28	1,737	-1.61%
2018/08/01	3	83.40	25	83.26	83.40	-22	1,762	-1.25%
2018/07/31	3	82.17	5	82.70	84.30	-2	1,757	-0.11%
2018/07/30	5	82.40	0	0.00	82.40	5	1,736	0.29%
2018/07/26	0	0.00	21.5	82.14	82.00	-21.5	1,715	-1.25%
2018/07/23	0	0.00	50	82.47	81.40	-50	1,700	-2.94%
2018/07/20	0	0.00	28	81.56	83.80	-28	1,685	-1.66%
2018/07/19	0	0.00	51	82.60	82.10	-51	1,681	-3.03%
2018/07/18	0	0.00	34	83.33	84.00	-34	1,683	-2.02%
2018/07/17	41	89.66	0	0.00	89.70	41	1,662	2.47%
2018/07/16	4	90.30	10	89.18	89.70	-6	1,707	-0.35%
2018/07/13	15	88.04	6	87.92	87.90	9	1,715	0.52%
2018/07/12	37	88.06	10	87.80	87.80	27	1,722	1.57%
2018/07/11	14	87.53	0	0.00	87.10	14	1,724	0.81%
2018/07/10	20	86.25	0	0.00	87.20	20	1,717	1.16%
2018/07/09	33	85.03	12	84.95	84.90	21	1,726	1.22%
2018/07/06	8	81.95	7	82.17	84.00	1	1,726	0.06%
2018/07/05	9	84.00	4	83.95	81.10	5	1,728	0.29%
2018/07/04	11	84.88	28	84.36	84.20	-17	1,735	-0.98%
2018/07/03	15	86.05	0	0.00	84.10	15	1,746	0.86%
2018/07/02	5	85.20	0	0.00	85.20	5	1,763	0.28%
2018/06/29	11	85.00	0	0.00	86.80	11	1,792	0.61%
2018/06/28	8	84.23	6	84.32	84.50	2	1,838	0.11%
2018/06/27	22	86.01	6	85.97	84.10	16	1,875	0.85%
2018/06/26	6	85.57	2	85.50	84.90	4	1,904	0.21%
2018/06/25	0	0.00	1	85.90	85.00	-1	1,901	-0.05%
2018/06/22	3	86.80	6	86.10	85.20	-3	1,901	-0.16%
2018/06/21	6	87.90	0	0.00	87.20	6	1,896	0.32%
2018/06/20	5	85.78	5	84.40	85.50	0	1,884	0.00%
2018/06/12	0	0.00	7	89.90	88.40	-7	1,818	-0.38%
2018/06/11	0	0.00	37	91.51	91.00	-37	1,773	-2.09%
2018/06/08	20	89.27	7	88.70	88.70	13	1,686	0.77%
2018/06/07	0	0.00	4	89.70	90.50	-4	1,631	-0.25%
2018/06/06	4	87.28	0	0.00	88.90	4	1,583	0.25%
2018/06/05	9	89.09	0	0.00	86.30	9	1,561	0.58%
2018/06/04	0	0.00	6	91.30	89.50	-6	1,544	-0.39%
2018/06/01	4	87.98	0	0.00	88.50	4	1,483	0.27%
2018/05/31	0	0.00	84	89.45	86.00	-84	1,453	-5.78%
2018/05/29	0	0.00	77	86.32	85.60	-77	1,275	-6.04%
2018/05/28	7	79.56	5	82.40	82.40	2	1,178	0.17%
2018/05/25	13	79.28	0	0.00	78.80	13	1,139	1.14%
2018/05/24	0	0.00	34	79.28	78.50	-34	1,143	-2.97%
2018/05/23	0	0.00	10	78.50	78.10	-10	1,106	-0.90%
2018/05/22	0	0.00	60	79.34	79.00	-60	1,115	-5.38%
2018/05/17	0	0.00	24	77.34	76.90	-24	1,087	-2.21%
2018/05/16	0	0.00	6	78.43	77.80	-6	1,088	-0.55%
2018/05/15	0	0.00	2	78.50	77.50	-2	1,101	-0.18%
2018/05/14	21	76.98	0	0.00	77.50	21	1,125	1.87%
2018/05/09	0	0.00	4	82.10	82.60	-4	1,040	-0.38%
2018/05/03	0	0.00	24	82.31	82.30	-24	1,061	-2.26%
2018/04/30	44	83.12	0	0.00	83.30	44	1,121	3.92%
2018/04/26	0	0.00	14	83.24	81.70	-14	1,231	-1.14%
2018/04/23	5	87.60	0	0.00	86.20	5	1,251	0.40%
2018/04/18	8	83.70	0	0.00	85.00	8	1,163	0.69%
2018/04/17	3	85.10	0	0.00	85.00	3	1,171	0.26%
2018/04/16	20	87.81	0	0.00	87.30	20	1,202	1.66%
2018/04/12	9	86.57	0	0.00	86.30	9	1,230	0.73%
2018/04/11	6	87.70	0	0.00	86.70	6	1,258	0.48%
2018/04/10	13	88.35	0	0.00	87.60	13	1,292	1.01%
2018/04/09	3	87.20	0	0.00	87.40	3	1,373	0.22%
2018/04/02	0	0.00	1	89.00	88.20	-1	1,521	-0.07%
2018/03/30	0	0.00	6	86.77	85.90	-6	1,573	-0.38%
2018/03/29	6	82.37	0	0.00	84.90	6	1,587	0.38%
2018/03/28	10	79.67	0	0.00	79.60	10	1,636	0.61%
2018/03/27	9	79.57	0	0.00	79.10	9	1,644	0.55%
2018/03/26	2	79.15	0	0.00	79.30	2	1,650	0.12%
2018/03/23	5	77.60	0	0.00	78.00	5	1,691	0.30%
2018/03/22	2	78.10	0	0.00	78.10	2	1,701	0.12%
2018/03/20	3	78.70	0	0.00	80.20	3	1,701	0.18%
2018/03/19	13	79.91	0	0.00	79.50	13	1,707	0.76%
2018/03/15	14	80.33	0	0.00	80.70	14	1,756	0.80%
2018/03/13	12	78.02	0	0.00	78.20	12	1,816	0.66%
2018/03/12	14	76.34	0	0.00	76.90	14	1,823	0.77%
2018/03/09	4	75.30	0	0.00	75.10	4	1,837	0.22%
2018/03/08	15	74.68	0	0.00	74.80	15	1,866	0.80%
2018/03/07	9	73.81	0	0.00	73.00	9	1,874	0.48%
2018/03/06	5	77.20	0	0.00	77.00	5	1,887	0.26%
2018/03/05	15	76.99	0	0.00	76.10	15	1,907	0.79%
2018/03/02	6	77.10	3	76.50	76.80	3	1,926	0.16%
2018/03/01	23	77.58	0	0.00	77.80	23	1,937	1.19%
2018/02/27	4	77.20	0	0.00	77.20	4	1,953	0.20%
2018/02/26	1	76.80	0	0.00	78.00	1	1,979	0.05%
2018/02/23	0	0.00	50	76.06	75.80	-50	2,012	-2.48%
2018/02/22	8	75.61	58	75.18	76.20	-50	2,045	-2.44%
2018/02/21	0	0.00	83	73.50	73.10	-83	2,064	-4.02%
2018/02/12	6	71.50	36	72.34	71.40	-30	2,099	-1.43%
2018/02/09	11	69.95	0	0.00	72.00	11	2,271	0.48%
2018/02/08	11	73.78	7	74.20	73.40	4	2,498	0.16%
2018/02/07	5	74.84	11	76.04	75.10	-6	2,531	-0.24%
2018/02/06	37	73.23	2	72.75	73.00	35	2,569	1.36%
2018/02/05	11	80.25	0	0.00	80.50	11	2,573	0.43%
2018/01/23	3	86.23	0	0.00	88.30	3	3,354	0.09%
2018/01/11	45	86.60	5	86.20	86.30	40	3,644	1.10%
2018/01/10	0	0.00	7	86.40	85.40	-7	3,646	-0.19%
2018/01/09	0	0.00	7	89.00	88.30	-7	3,608	-0.19%
2018/01/02	0	0.00	1	87.80	95.40	-1	3,396	-0.03%