捷敏-KY (6525)-摩根大通券商分點個股進出

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
67.1
漲跌
▼0.3
漲幅
-0.45%
成交量
61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－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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
2024/04/26	0	0.00	1	67.10	67.10	-1	88	-1.13%
2024/04/24	0	0.00	1	67.20	67.10	-1	88	-1.13%
2024/04/23	0	0.00	4	66.55	66.60	-4	89	-4.45%
2024/04/22	2	66.70	2	66.50	66.60	0	91	0.00%
2024/04/19	8	66.74	21	67.25	66.90	-13	91	-14.18%
2024/04/18	2	67.50	4	67.33	67.70	-2	90	-2.22%
2024/04/17	1	67.90	4	67.95	67.90	-3	90	-3.30%
2024/04/16	1	67.00	12	67.22	67.00	-11	91	-12.04%
2024/04/15	1	67.90	7	67.80	67.90	-6	88	-6.77%
2024/04/12	2	68.35	0	0.00	68.40	2	88	2.27%
2024/04/10	2	68.40	0	0.00	68.60	2	88	2.26%
2024/04/03	0	0.00	3	67.47	67.40	-3	86	-3.49%
2024/04/01	0	0.00	1	67.90	68.00	-1	85	-1.17%
2024/03/28	0	0.00	1	68.10	68.40	-1	85	-1.17%
2024/03/27	0	0.00	2	67.70	68.10	-2	86	-2.32%
2024/03/26	2	67.50	6	67.92	67.60	-4	86	-4.64%
2024/03/25	0	0.00	1	68.20	68.40	-1	84	-1.18%
2024/03/22	8	68.40	0	0.00	68.60	8	85	9.39%
2024/03/21	7	68.53	1	68.40	68.60	6	83	7.16%
2024/03/20	2	68.85	2	68.10	68.20	0	83	0.00%
2024/03/19	0	0.00	3	68.30	68.30	-3	81	-3.68%
2024/03/15	0	0.00	1	68.30	68.30	-1	80	-1.24%
2024/03/14	0	0.00	6	67.73	67.70	-6	80	-7.48%
2024/03/13	1	68.20	4	67.15	67.90	-3	79	-3.78%
2024/03/12	1	66.60	1	66.80	66.80	0	78	0.00%
2024/03/11	2	66.55	0	0.00	66.10	2	78	2.55%
2024/03/08	0	0.00	4	67.05	66.40	-4	77	-5.16%
2024/03/07	0	0.00	3	67.73	67.20	-3	77	-3.89%
2024/03/05	0	0.00	2	68.10	68.10	-2	81	-2.47%
2024/03/04	0	0.00	2	67.80	68.10	-2	80	-2.49%
2024/02/27	0	0.00	1	68.10	67.80	-1	77	-1.29%
2024/02/26	0	0.00	2	67.40	68.10	-2	77	-2.57%
2024/02/23	0	0.00	1	67.80	67.50	-1	77	-1.30%
2024/02/22	1	67.40	0	0.00	67.70	1	77	1.30%
2024/02/21	0	0.00	1	67.80	67.80	-1	77	-1.29%
2024/02/20	4	68.77	3	68.53	68.30	1	76	1.31%
2024/02/19	25	69.05	1	68.80	68.70	24	75	31.66%
2024/02/16	22	67.84	0	0.00	68.30	22	74	29.52%
2024/02/15	17	65.86	2	65.70	66.50	15	72	20.70%
2024/02/05	9	65.61	0	0.00	65.60	9	71	12.64%
2024/02/02	2	66.20	0	0.00	66.00	2	70	2.84%
2024/01/23	0	0.00	1	65.60	65.70	-1	71	-1.40%
2024/01/22	0	0.00	1	65.60	65.60	-1	71	-1.40%
2024/01/19	1	65.60	0	0.00	65.60	1	70	1.41%
2024/01/18	0	0.00	1	65.00	65.20	-1	70	-1.42%
2024/01/17	0	0.00	10	65.19	65.10	-10	70	-14.27%
2024/01/16	0	0.00	9	65.88	65.70	-9	68	-13.20%
2024/01/15	0	0.00	1	66.60	66.60	-1	66	-1.50%
2024/01/12	0	0.00	4	66.95	66.80	-4	66	-6.05%
2024/01/11	0	0.00	5	66.72	66.90	-5	66	-7.54%
2024/01/10	0	0.00	8	67.25	67.10	-8	66	-12.06%
2024/01/09	0	0.00	8	67.45	67.50	-8	65	-12.17%
2024/01/08	0	0.00	12	67.66	67.70	-12	65	-18.19%
2024/01/05	0	0.00	12	67.49	67.30	-12	65	-18.26%
2024/01/04	0	0.00	11	67.68	67.50	-11	65	-16.82%
2024/01/03	0	0.00	10	68.02	67.90	-10	65	-15.24%
2023/12/28	0	0.00	1	68.50	68.60	-1	65	-1.52%
2023/12/26	3	67.80	0	0.00	67.70	3	66	4.53%
2023/12/25	1	67.70	0	0.00	67.70	1	66	1.51%
2023/12/21	3	68.03	0	0.00	68.30	3	65	4.55%
2023/12/20	6	68.35	1	68.20	68.60	5	66	7.56%
2023/12/14	5	69.00	0	0.00	69.20	5	65	7.63%
2023/12/08	0	0.00	1	68.80	68.70	-1	66	-1.50%
2023/12/04	0	0.00	1	71.00	70.20	-1	65	-1.53%
2023/11/30	2	69.70	0	0.00	70.60	2	63	3.14%
2023/11/28	3	68.43	0	0.00	68.20	3	60	4.96%
2023/11/27	0	0.00	1	68.80	68.30	-1	60	-1.66%
2023/11/21	1	69.10	0	0.00	69.00	1	60	1.65%
2023/11/20	2	68.95	0	0.00	69.10	2	59	3.34%
2023/11/17	4	68.00	0	0.00	68.30	4	60	6.67%
2023/11/16	2	67.80	0	0.00	67.70	2	62	3.18%
2023/11/15	1	68.00	0	0.00	67.90	1	66	1.51%
2023/11/09	0	0.00	1	67.30	67.40	-1	70	-1.42%
2023/11/02	8	66.79	0	0.00	67.10	8	81	9.85%
2023/11/01	0	0.00	4	66.00	65.60	-4	80	-4.95%
2023/10/31	11	66.05	0	0.00	65.40	11	81	13.53%
2023/10/30	9	65.97	0	0.00	65.90	9	82	10.90%
2023/10/27	1	65.40	1	65.20	65.40	0	83	0.00%
2023/10/26	1	65.40	0	0.00	65.40	1	85	1.17%
2023/10/25	1	65.70	0	0.00	65.60	1	86	1.16%
2023/10/24	0	0.00	1	64.30	65.30	-1	86	-1.15%
2023/10/23	2	64.80	3	64.73	64.60	-1	87	-1.14%
2023/10/20	0	0.00	3	64.90	64.90	-3	89	-3.36%
2023/10/19	1	65.40	3	65.70	65.40	-2	90	-2.22%
2023/10/18	0	0.00	9	65.99	65.60	-9	90	-9.93%
2023/10/12	0	0.00	1	66.90	67.30	-1	94	-1.06%
2023/10/11	0	0.00	2	67.50	67.00	-2	95	-2.10%
2023/10/06	2	67.50	0	0.00	67.30	2	95	2.10%
2023/10/05	0	0.00	4	67.53	67.10	-4	96	-4.13%
2023/10/03	3	68.33	1	68.20	68.10	2	98	2.04%
2023/10/02	9	67.39	0	0.00	67.60	9	97	9.25%
2023/09/28	2	66.40	0	0.00	66.40	2	97	2.05%
2023/09/27	1	66.70	0	0.00	66.70	1	99	1.01%
2023/09/26	9	65.83	4	67.53	66.50	5	100	5.00%
2023/09/25	1	68.20	0	0.00	67.70	1	100	1.00%
2023/09/22	6	67.38	0	0.00	67.60	6	100	5.95%
2023/09/21	0	0.00	7	66.57	66.30	-7	100	-6.95%
2023/09/20	0	0.00	7	67.24	66.70	-7	101	-6.89%
2023/09/19	3	67.43	4	68.50	67.60	-1	103	-0.97%
2023/09/18	12	66.89	2	67.10	67.30	10	104	9.57%
2023/09/15	1	67.90	13	67.19	67.10	-12	107	-11.12%
2023/09/14	7	67.66	0	0.00	67.80	7	111	6.27%
2023/09/13	9	66.59	0	0.00	66.80	9	115	7.79%
2023/09/12	9	65.07	0	0.00	65.30	9	118	7.63%
2023/09/11	2	65.20	2	65.50	65.00	0	120	0.00%
2023/09/08	3	65.93	0	0.00	65.80	3	122	2.45%
2023/09/07	2	66.10	4	66.28	66.30	-2	124	-1.61%
2023/09/06	0	0.00	4	66.70	66.50	-4	126	-3.17%
2023/09/05	2	66.10	0	0.00	66.80	2	126	1.58%
2023/09/04	4	64.05	0	0.00	66.00	4	127	3.15%
2023/08/31	0	0.00	2	65.40	64.90	-2	132	-1.51%
2023/08/28	2	63.50	0	0.00	63.00	2	144	1.39%
2023/08/25	7	64.34	2	65.00	64.00	5	146	3.42%
2023/08/24	1	64.90	0	0.00	64.90	1	146	0.68%
2023/08/23	6	62.57	0	0.00	64.20	6	150	3.99%
2023/08/22	0	0.00	3	63.27	62.60	-3	150	-2.00%
2023/08/21	0	0.00	23	64.11	63.90	-23	148	-15.44%
2023/08/18	0	0.00	3	65.93	65.70	-3	146	-2.05%
2023/08/17	9	66.42	0	0.00	66.70	9	146	6.15%
2023/08/16	0	0.00	9	66.86	66.90	-9	146	-6.15%
2023/08/15	1	65.80	2	67.55	67.30	-1	147	-0.68%
2023/08/14	23	65.31	3	66.30	65.80	20	148	13.48%
2023/08/11	2	67.20	5	68.20	67.40	-3	145	-2.06%
2023/08/10	0	0.00	13	68.61	68.10	-13	145	-8.91%
2023/08/09	7	68.79	1	68.60	68.50	6	145	4.13%
2023/08/07	1	70.10	0	0.00	70.30	1	141	0.71%
2023/08/04	0	0.00	2	70.00	70.20	-2	141	-1.41%
2023/08/02	0	0.00	28	70.29	70.10	-28	142	-19.67%
2023/08/01	0	0.00	9	70.68	70.80	-9	141	-6.38%
2023/07/31	2	72.30	2	71.70	71.60	0	140	0.00%
2023/07/28	6	70.17	0	0.00	70.80	6	138	4.33%
2023/07/27	1	70.30	0	0.00	70.30	1	137	0.73%
2023/07/26	5	70.24	0	0.00	70.10	5	137	3.63%
2023/07/25	6	70.17	1	70.00	70.40	5	136	3.67%
2023/07/24	15	70.40	2	70.50	70.20	13	135	9.62%
2023/07/21	11	71.27	4	71.35	71.20	7	134	5.19%
2023/07/20	18	71.31	2	71.30	71.70	16	136	11.69%
2023/07/19	18	70.95	0	0.00	70.70	18	136	13.23%
2023/07/18	21	70.75	0	0.00	70.60	21	139	15.09%
2023/07/17	16	70.28	0	0.00	70.70	16	141	11.29%
2023/07/14	2	70.50	0	0.00	70.30	2	142	1.41%
2023/07/13	8	70.54	2	70.40	70.40	6	142	4.21%
2023/07/12	5	70.18	3	70.50	70.50	2	142	1.40%
2023/07/11	1	71.10	0	0.00	71.00	1	142	0.70%
2023/07/10	8	70.25	1	70.20	70.50	7	143	4.86%
2023/07/07	0	0.00	5	71.34	71.00	-5	143	-3.48%
2023/07/06	0	0.00	2	71.85	71.70	-2	143	-1.39%
2023/06/30	0	0.00	2	71.90	72.10	-2	144	-1.39%
2023/06/28	0	0.00	1	71.20	71.10	-1	145	-0.69%
2023/06/27	0	0.00	8	71.31	71.10	-8	146	-5.47%
2023/06/26	9	71.72	14	71.77	71.60	-5	145	-3.44%
2023/06/21	3	72.83	16	72.48	72.60	-13	147	-8.83%
2023/06/20	0	0.00	22	74.06	73.20	-22	150	-14.64%
2023/06/19	8	79.79	0	0.00	79.40	8	147	5.42%
2023/06/15	11	79.41	0	0.00	79.50	11	143	7.66%
2023/06/14	0	0.00	12	79.38	79.20	-12	141	-8.48%
2023/06/13	2	79.40	20	79.16	79.30	-18	140	-12.78%
2023/06/12	3	78.50	2	78.90	78.70	1	139	0.72%
2023/06/09	3	77.40	13	77.45	77.60	-10	138	-7.24%
2023/06/08	0	0.00	8	77.50	77.50	-8	139	-5.72%
2023/06/07	11	77.56	20	77.66	77.60	-9	141	-6.34%
2023/06/06	1	78.30	9	78.38	78.30	-8	138	-5.77%
2023/06/05	1	78.90	10	78.74	78.90	-9	137	-6.55%
2023/06/02	1	78.00	0	0.00	78.00	1	133	0.75%
2023/06/01	1	76.90	0	0.00	76.90	1	130	0.77%
2023/05/31	4	76.10	0	0.00	76.20	4	130	3.06%
2023/05/30	29	75.75	2	75.80	75.80	27	128	20.94%
2023/05/29	16	75.75	0	0.00	75.90	16	128	12.43%
2023/05/26	5	74.92	0	0.00	75.00	5	128	3.90%
2023/05/25	16	74.43	0	0.00	74.50	16	129	12.39%
2023/05/24	4	74.48	0	0.00	74.70	4	129	3.08%
2023/05/23	18	74.64	0	0.00	74.70	18	131	13.70%
2023/05/22	7	74.03	1	74.70	73.90	6	136	4.39%
2023/05/17	1	73.50	3	73.80	73.50	-2	134	-1.49%
2023/05/16	11	72.56	1	73.10	73.10	10	134	7.43%
2023/05/15	2	71.80	0	0.00	71.90	2	137	1.46%
2023/05/12	1	71.90	2	71.75	72.00	-1	138	-0.72%
2023/05/11	0	0.00	3	71.80	71.90	-3	139	-2.15%
2023/04/28	0	0.00	5	72.86	72.90	-5	153	-3.27%
2023/04/27	0	0.00	2	72.10	72.10	-2	154	-1.29%
2023/04/26	4	71.65	6	71.30	72.10	-2	155	-1.29%
2023/04/25	0	0.00	15	71.89	71.20	-15	155	-9.65%
2023/04/24	0	0.00	2	72.80	72.70	-2	153	-1.30%
2023/04/21	3	72.60	18	73.01	72.60	-15	153	-9.76%
2023/04/20	0	0.00	6	74.33	74.00	-6	150	-4.00%
2023/04/19	0	0.00	11	75.95	75.60	-11	149	-7.38%
2023/04/18	7	76.49	0	0.00	76.30	7	147	4.74%
2023/04/14	1	76.10	2	76.40	76.10	-1	147	-0.68%
2023/04/13	1	75.60	1	76.40	75.60	0	148	0.00%
2023/04/11	0	0.00	1	76.50	76.60	-1	146	-0.68%
2023/04/10	3	76.07	2	76.20	76.60	1	146	0.68%
2023/03/30	3	76.30	0	0.00	76.30	3	142	2.11%
2023/03/29	0	0.00	8	75.88	75.90	-8	141	-5.67%
2023/03/28	1	76.00	0	0.00	76.10	1	140	0.71%
2023/03/27	6	76.35	1	76.20	76.20	5	139	3.59%
2023/03/24	8	77.25	11	77.24	77.10	-3	137	-2.18%
2023/03/23	16	77.58	0	0.00	77.50	16	133	11.95%
2023/03/22	4	76.40	0	0.00	76.80	4	127	3.15%
2023/03/21	8	76.00	1	75.70	76.00	7	125	5.59%
2023/03/20	4	75.75	3	75.33	75.30	1	123	0.81%
2023/03/17	3	73.07	0	0.00	74.00	3	121	2.46%
2023/03/16	4	72.18	0	0.00	72.40	4	121	3.29%
2023/03/15	2	73.60	0	0.00	73.30	2	121	1.64%
2023/03/14	4	72.85	0	0.00	72.90	4	122	3.25%
2023/03/13	10	73.04	1	72.60	72.90	9	124	7.22%
2023/03/10	3	74.33	9	74.44	74.10	-6	124	-4.82%
2023/02/24	1	74.00	0	0.00	74.50	1	122	0.81%
2023/02/23	0	0.00	4	74.30	74.30	-4	120	-3.32%
2023/02/22	0	0.00	15	73.63	73.30	-15	122	-12.25%
2023/02/21	2	74.50	13	74.39	74.50	-11	121	-9.07%
2023/02/20	13	73.65	4	73.45	74.10	9	120	7.44%
2023/02/16	0	0.00	9	72.02	71.80	-9	119	-7.51%
2023/02/15	0	0.00	2	71.75	71.60	-2	122	-1.63%
2023/02/14	0	0.00	6	72.38	71.80	-6	125	-4.80%
2023/02/13	24	72.05	2	71.40	71.90	22	124	17.73%
2023/02/10	0	0.00	11	71.35	71.30	-11	120	-9.15%
2023/02/09	3	71.53	1	71.50	71.90	2	119	1.68%
2023/02/08	0	0.00	1	71.50	71.40	-1	117	-0.85%
2023/02/07	0	0.00	1	70.50	71.00	-1	115	-0.86%
2023/02/06	0	0.00	4	71.23	71.00	-4	114	-3.49%
2023/02/03	0	0.00	8	71.61	71.60	-8	114	-7.00%
2023/02/02	0	0.00	1	72.30	71.80	-1	113	-0.88%
2023/02/01	9	70.74	1	70.30	71.20	8	109	7.29%
2023/01/31	1	70.10	1	69.90	70.20	0	108	0.00%
2023/01/30	2	69.85	0	0.00	70.30	2	107	1.85%
2023/01/17	1	69.00	0	0.00	68.90	1	107	0.93%
2023/01/13	0	0.00	2	69.50	69.10	-2	105	-1.89%
2023/01/12	0	0.00	2	69.75	69.00	-2	106	-1.89%
2023/01/11	3	69.30	0	0.00	69.20	3	105	2.84%
2023/01/09	2	69.30	5	69.34	69.20	-3	108	-2.76%
2023/01/06	9	70.06	0	0.00	70.20	9	110	8.15%
2023/01/05	0	0.00	1	70.00	69.80	-1	115	-0.87%
2023/01/04	3	69.87	0	0.00	69.70	3	115	2.59%
2023/01/03	11	68.78	5	69.20	69.50	6	116	5.15%
2022/12/30	7	68.54	0	0.00	68.20	7	114	6.10%
2022/12/29	10	68.42	1	68.50	68.50	9	114	7.84%
2022/12/28	16	69.49	2	69.90	69.10	14	117	11.95%
2022/12/27	12	69.76	0	0.00	69.80	12	117	10.21%
2022/12/26	3	69.33	0	0.00	69.30	3	118	2.53%
2022/12/23	16	69.19	1	69.20	69.30	15	119	12.51%
2022/12/22	12	69.93	10	70.02	69.50	2	120	1.66%
2022/12/21	4	70.05	4	69.60	69.50	0	125	0.00%
2022/12/20	15	70.41	16	69.91	69.70	-1	126	-0.79%
2022/12/19	2	70.80	0	0.00	70.60	2	128	1.55%
2022/12/16	4	70.70	0	0.00	70.80	4	129	3.09%
2022/12/15	9	71.96	0	0.00	71.80	9	130	6.90%
2022/12/14	4	72.00	0	0.00	71.90	4	130	3.06%
2022/12/13	0	0.00	3	71.50	71.30	-3	130	-2.29%
2022/12/12	2	71.40	1	71.20	71.50	1	131	0.76%
2022/12/09	3	71.23	0	0.00	71.70	3	132	2.27%
2022/12/08	2	70.40	6	70.68	70.50	-4	132	-3.02%
2022/12/07	2	71.30	22	70.90	70.60	-20	132	-15.09%
2022/12/06	1	70.90	18	71.29	70.90	-17	131	-12.91%
2022/12/05	6	72.53	5	72.30	72.20	1	130	0.77%
2022/12/02	16	72.31	0	0.00	72.60	16	128	12.42%
2022/12/01	30	71.24	1	70.90	71.10	29	128	22.60%
2022/11/30	3	69.70	0	0.00	70.00	3	127	2.35%
2022/11/29	4	69.60	3	69.70	69.70	1	128	0.78%
2022/11/28	4	69.75	0	0.00	69.90	4	128	3.12%
2022/11/25	0	0.00	4	71.40	70.60	-4	129	-3.10%
2022/11/24	31	70.37	2	69.50	71.20	29	128	22.50%
2022/11/22	2	69.05	0	0.00	68.90	2	137	1.45%
2022/11/21	2	69.40	0	0.00	69.40	2	143	1.40%
2022/11/18	7	69.97	6	69.78	69.40	1	144	0.69%
2022/11/17	7	69.30	0	0.00	69.50	7	148	4.70%
2022/11/16	20	69.14	1	69.00	69.00	19	161	11.78%
2022/11/15	39	68.28	0	0.00	68.70	39	177	21.98%
2022/11/14	17	67.57	5	68.14	67.40	12	185	6.46%
2022/11/11	5	67.78	29	68.61	67.70	-24	183	-13.05%
2022/11/10	30	67.63	33	67.90	68.30	-3	181	-1.66%
2022/11/09	4	67.60	14	68.01	67.50	-10	180	-5.53%
2022/11/08	3	66.73	8	66.44	66.60	-5	184	-2.71%
2022/11/07	1	65.80	0	0.00	65.80	1	187	0.53%
2022/11/04	8	64.51	0	0.00	64.80	8	191	4.17%
2022/11/03	10	63.39	0	0.00	64.30	10	194	5.14%
2022/11/02	5	63.48	1	63.00	64.00	4	201	1.99%
2022/11/01	11	62.85	0	0.00	63.00	11	206	5.33%
2022/10/31	0	0.00	2	62.30	62.30	-2	210	-0.95%
2022/10/28	6	62.18	0	0.00	62.20	6	212	2.82%
2022/10/27	34	61.62	0	0.00	62.20	34	215	15.77%
2022/10/26	18	60.30	14	60.08	60.30	4	217	1.84%
2022/10/25	34	60.43	28	60.53	60.20	6	218	2.74%
2022/10/24	13	61.45	4	61.68	61.00	9	218	4.12%
2022/10/21	6	61.12	7	61.10	60.70	-1	219	-0.46%
2022/10/20	17	60.73	18	60.72	60.90	-1	220	-0.45%
2022/10/19	20	62.41	10	62.13	61.90	10	224	4.46%
2022/10/18	38	62.59	3	63.20	62.90	35	224	15.59%
2022/10/17	48	60.63	21	59.94	61.50	27	227	11.89%
2022/10/14	45	61.80	15	61.04	62.40	30	228	13.12%
2022/10/13	52	62.24	21	63.39	60.50	31	231	13.39%
2022/10/12	24	66.03	7	66.07	65.30	17	232	7.33%
2022/10/11	21	67.10	5	67.20	66.60	16	245	6.53%
2022/10/07	12	69.09	0	0.00	68.90	12	247	4.84%
2022/10/06	11	69.92	7	69.80	69.80	4	248	1.61%
2022/10/05	40	70.24	4	69.88	70.00	36	250	14.37%
2022/10/04	14	68.91	1	68.80	68.90	13	253	5.13%
2022/10/03	25	68.51	2	68.40	68.30	23	253	9.08%
2022/09/30	21	68.25	0	0.00	69.00	21	260	8.07%
2022/09/29	14	68.39	2	68.20	68.10	12	268	4.47%
2022/09/28	55	69.01	14	69.39	67.60	41	274	14.96%
2022/09/27	21	71.00	11	70.82	71.70	10	275	3.64%
2022/09/26	5	72.10	29	72.21	71.30	-24	280	-8.57%
2022/09/23	9	74.10	0	0.00	74.10	9	286	3.14%
2022/09/22	15	74.53	5	74.50	74.80	10	291	3.43%
2022/09/21	5	75.56	3	75.53	75.40	2	293	0.68%
2022/09/20	6	76.08	0	0.00	76.00	6	296	2.03%
2022/09/19	6	76.28	1	76.60	76.20	5	300	1.66%
2022/09/16	18	77.05	0	0.00	77.00	18	301	5.98%
2022/09/15	4	77.35	0	0.00	77.40	4	303	1.32%
2022/09/14	5	77.02	0	0.00	77.50	5	305	1.64%
2022/09/13	4	77.55	0	0.00	77.50	4	307	1.30%
2022/09/12	0	0.00	8	77.75	77.60	-8	313	-2.55%
2022/09/08	1	77.40	2	77.40	77.50	-1	316	-0.32%
2022/09/07	9	76.44	3	76.40	76.50	6	319	1.88%
2022/09/06	0	0.00	4	76.30	76.60	-4	321	-1.25%
2022/09/05	0	0.00	8	76.80	76.60	-8	323	-2.47%
2022/09/02	8	77.43	1	77.70	77.70	7	325	2.15%
2022/09/01	1	77.50	1	77.30	77.50	0	327	0.00%
2022/08/31	7	77.51	0	0.00	77.90	7	330	2.12%
2022/08/30	2	77.55	1	77.30	77.30	1	339	0.29%
2022/08/29	12	77.93	36	77.74	77.30	-24	352	-6.81%
2022/08/26	0	0.00	6	79.98	79.80	-6	343	-1.75%
2022/08/25	3	79.87	1	79.80	79.80	2	338	0.59%
2022/08/24	1	80.20	30	79.72	79.90	-29	337	-8.59%
2022/08/23	5	79.36	6	79.17	79.90	-1	329	-0.30%
2022/08/22	22	78.32	13	77.49	79.10	9	318	2.83%
2022/08/19	20	76.07	7	76.00	76.00	13	300	4.33%
2022/08/18	7	74.44	4	74.43	74.60	3	289	1.04%
2022/08/17	0	0.00	2	74.30	74.30	-2	288	-0.69%
2022/08/16	1	74.20	1	74.00	74.00	0	291	0.00%
2022/08/15	0	0.00	5	74.30	74.50	-5	291	-1.71%
2022/08/12	5	74.10	0	0.00	74.30	5	289	1.73%
2022/08/11	0	0.00	6	73.77	73.70	-6	288	-2.08%
2022/08/10	1	73.90	16	73.75	74.00	-15	286	-5.24%
2022/08/09	13	74.04	1	74.20	74.10	12	284	4.21%
2022/08/08	9	73.41	6	73.15	73.60	3	278	1.08%
2022/08/05	4	73.70	9	73.13	73.40	-5	273	-1.83%
2022/08/04	10	72.90	17	72.26	73.00	-7	272	-2.57%
2022/08/03	1	72.40	20	72.48	72.10	-19	274	-6.91%
2022/08/02	1	73.60	15	73.68	73.20	-14	274	-5.10%
2022/08/01	0	0.00	1	75.70	75.30	-1	273	-0.37%
2022/07/29	0	0.00	3	75.73	75.40	-3	272	-1.10%
2022/07/28	0	0.00	2	75.70	75.40	-2	272	-0.73%
2022/07/27	0	0.00	1	74.80	75.90	-1	271	-0.37%
2022/07/26	0	0.00	4	75.95	75.00	-4	270	-1.48%
2022/07/25	0	0.00	1	76.00	76.40	-1	267	-0.37%
2022/07/22	1	76.80	22	76.75	76.40	-21	268	-7.81%
2022/07/21	27	76.64	3	76.20	76.80	24	270	8.88%
2022/07/20	0	0.00	24	76.37	76.00	-24	273	-8.78%
2022/07/19	13	76.40	0	0.00	76.50	13	275	4.72%
2022/07/18	25	81.93	18	81.71	81.90	7	273	2.56%
2022/07/15	8	80.50	3	80.20	80.90	5	262	1.91%
2022/07/14	12	79.18	0	0.00	79.60	12	258	4.64%
2022/07/13	3	78.63	27	78.36	78.10	-24	258	-9.29%
2022/07/12	0	0.00	52	78.08	77.50	-52	259	-20.04%
2022/07/11	1	79.40	7	79.53	79.30	-6	257	-2.33%
2022/07/08	0	0.00	24	79.69	79.10	-24	257	-9.31%
2022/07/07	11	79.38	19	79.62	79.60	-8	253	-3.16%
2022/07/06	2	78.45	52	78.42	78.20	-50	248	-20.13%
2022/07/05	8	79.34	60	78.98	78.80	-52	249	-20.82%
2022/07/04	6	79.58	35	79.33	79.10	-29	246	-11.75%
2022/07/01	23	79.41	47	79.09	78.80	-24	252	-9.52%
2022/06/30	3	78.73	63	78.39	79.40	-60	248	-24.18%
2022/06/29	11	79.55	36	79.32	79.70	-25	251	-9.95%
2022/06/28	1	80.20	43	81.17	80.20	-42	280	-14.99%
2022/06/27	31	82.01	11	81.87	81.90	20	303	6.58%
2022/06/24	2	80.45	6	80.18	79.90	-4	301	-1.33%
2022/06/23	10	80.21	58	79.67	79.50	-48	306	-15.69%
2022/06/22	2	81.05	43	81.18	80.10	-41	305	-13.44%
2022/06/21	15	81.70	4	80.75	83.30	11	304	3.61%
2022/06/20	35	81.07	17	82.82	79.80	18	308	5.84%
2022/06/17	21	84.16	9	85.07	84.00	12	302	3.96%
2022/06/16	13	86.22	10	86.88	85.10	3	300	1.00%
2022/06/15	23	88.86	4	89.18	88.10	19	297	6.40%
2022/06/14	39	88.55	16	87.78	88.70	23	297	7.73%
2022/06/13	3	88.40	7	88.20	88.70	-4	298	-1.34%
2022/06/10	17	89.62	5	89.76	89.40	12	299	4.01%
2022/06/09	55	90.19	10	89.90	90.30	45	296	15.16%
2022/06/08	67	89.29	17	88.44	89.70	50	293	17.06%
2022/06/07	51	88.01	55	87.88	87.20	-4	285	-1.40%
2022/06/06	6	85.23	0	0.00	85.30	6	273	2.19%
2022/06/02	4	85.08	0	0.00	85.00	4	277	1.44%
2022/06/01	3	84.83	2	84.80	84.80	1	282	0.35%
2022/05/31	4	84.33	1	84.00	84.10	3	282	1.06%
2022/05/30	5	84.04	2	84.05	84.30	3	283	1.06%
2022/05/27	0	0.00	4	83.08	82.40	-4	282	-1.41%
2022/05/26	1	82.90	2	82.45	82.30	-1	283	-0.35%
2022/05/25	3	82.63	2	81.90	82.70	1	286	0.35%
2022/05/24	10	83.73	9	83.62	81.70	1	290	0.34%
2022/05/23	6	83.93	14	83.81	83.60	-8	293	-2.73%
2022/05/20	26	82.94	0	0.00	83.00	26	295	8.80%
2022/05/19	14	81.72	5	82.22	82.20	9	295	3.05%
2022/05/18	26	82.39	7	82.30	82.50	19	294	6.46%
2022/05/17	15	81.41	3	81.40	81.70	12	299	4.00%
2022/05/16	6	80.90	4	80.73	80.20	2	304	0.66%
2022/05/13	4	80.03	3	79.60	79.80	1	309	0.32%
2022/05/12	12	79.77	7	80.06	78.70	5	312	1.60%
2022/05/11	20	79.99	7	79.40	79.50	13	313	4.15%
2022/05/10	2	79.00	4	77.73	79.00	-2	320	-0.62%
2022/05/09	2	78.20	6	79.40	77.90	-4	326	-1.22%
2022/05/06	5	79.96	5	79.74	80.30	0	328	0.00%
2022/05/05	1	81.30	1	81.90	81.30	0	331	0.00%
2022/05/04	2	80.00	3	80.07	79.60	-1	335	-0.30%
2022/05/03	3	78.63	4	78.80	78.90	-1	338	-0.30%
2022/04/29	0	0.00	5	79.36	79.30	-5	342	-1.46%
2022/04/28	6	78.00	19	76.88	78.00	-13	345	-3.76%
2022/04/27	2	76.60	21	76.18	76.50	-19	345	-5.50%
2022/04/26	19	78.53	6	79.22	78.10	13	342	3.80%
2022/04/25	6	79.05	18	80.13	78.80	-12	338	-3.54%
2022/04/22	6	82.85	9	83.31	82.40	-3	332	-0.90%
2022/04/21	12	84.18	0	0.00	84.00	12	334	3.59%
2022/04/20	4	84.55	0	0.00	84.60	4	335	1.19%
2022/04/19	1	84.30	0	0.00	84.30	1	339	0.29%
2022/04/18	7	83.97	3	83.40	84.40	4	345	1.16%
2022/04/15	0	0.00	19	83.83	83.30	-19	346	-5.48%
2022/04/14	3	84.47	4	84.70	84.50	-1	350	-0.29%
2022/04/13	7	84.56	3	84.67	84.50	4	355	1.13%
2022/04/12	8	83.78	17	84.11	84.00	-9	358	-2.51%
2022/04/11	7	85.93	22	85.56	84.70	-15	359	-4.17%
2022/04/08	5	86.60	14	86.44	86.80	-9	365	-2.46%
2022/04/07	6	88.10	73	87.73	85.60	-67	366	-18.27%
2022/04/06	17	88.46	29	88.65	88.60	-12	364	-3.29%
2022/04/01	7	89.70	24	89.70	89.50	-17	380	-4.47%
2022/03/31	18	91.85	235	91.71	90.80	-217	374	-57.94%	大賣/鉅額交易
2022/03/30	142	93.86	41	95.04	95.80	101	344	29.28%	大買/鉅額交易
2022/03/29	13	91.01	5	91.22	90.80	8	321	2.49%
2022/03/28	32	90.75	25	91.01	90.60	7	323	2.16%
2022/03/25	7	91.21	1	91.40	91.80	6	320	1.87%
2022/03/24	23	90.84	4	91.10	90.80	19	320	5.93%
2022/03/23	82	91.70	4	91.70	91.40	78	326	23.90%
2022/03/22	7	90.49	2	90.90	90.90	5	327	1.53%
2022/03/21	10	90.21	1	90.20	90.20	9	330	2.72%
2022/03/18	13	89.15	1	89.60	89.60	12	337	3.55%
2022/03/17	20	88.39	0	0.00	88.60	20	340	5.87%
2022/03/16	5	85.42	12	85.93	85.60	-7	340	-2.05%
2022/03/15	3	86.07	28	86.90	85.70	-25	339	-7.37%
2022/03/14	3	88.93	8	88.23	88.30	-5	341	-1.46%
2022/03/11	6	88.68	8	88.58	88.70	-2	349	-0.57%
2022/03/10	16	89.33	0	0.00	89.60	16	350	4.56%
2022/03/09	2	86.95	2	86.70	86.90	0	353	0.00%
2022/03/08	15	88.21	39	87.98	86.40	-24	358	-6.70%
2022/03/07	8	88.95	79	89.42	88.20	-71	357	-19.86%
2022/03/04	1	92.60	13	92.34	92.30	-12	358	-3.35%
2022/03/03	1	93.00	5	93.20	92.60	-4	368	-1.09%
2022/03/02	4	92.50	8	92.53	93.00	-4	386	-1.04%
2022/03/01	4	93.43	5	93.38	93.50	-1	397	-0.25%
2022/02/25	7	92.14	9	92.28	91.80	-2	409	-0.49%
2022/02/24	20	92.88	49	92.79	91.90	-29	437	-6.63%
2022/02/23	96	94.19	5	94.16	94.80	91	455	19.96%
2022/02/22	19	92.00	21	92.11	91.90	-2	467	-0.43%
2022/02/21	20	93.25	6	92.65	94.10	14	498	2.81%
2022/02/18	6	93.25	11	93.22	93.30	-5	548	-0.91%
2022/02/17	50	95.09	22	94.81	93.50	28	564	4.96%
2022/02/16	20	94.88	10	94.60	94.40	10	569	1.75%
2022/02/15	10	93.94	7	93.00	93.00	3	589	0.51%
2022/02/14	14	91.74	17	91.84	91.70	-3	639	-0.47%
2022/02/11	1	93.40	10	93.54	93.40	-9	646	-1.39%
2022/02/10	41	93.94	15	93.44	93.90	26	659	3.94%
2022/02/09	11	91.56	9	91.70	91.70	2	665	0.30%
2022/02/08	3	89.30	31	89.05	89.30	-28	676	-4.14%
2022/02/07	11	86.87	12	85.84	88.00	-1	704	-0.14%
2022/01/26	0	0.00	24	85.15	85.20	-24	742	-3.23%
2022/01/25	0	0.00	11	85.85	85.60	-11	883	-1.24%
2022/01/24	7	86.64	18	86.84	87.60	-11	935	-1.18%
2022/01/21	0	0.00	17	88.12	88.10	-17	963	-1.76%
2022/01/20	0	0.00	6	89.43	89.40	-6	967	-0.62%
2022/01/19	1	89.90	10	90.01	89.80	-9	972	-0.93%
2022/01/18	0	0.00	3	91.67	90.90	-3	985	-0.30%
2022/01/17	20	90.73	18	90.63	90.80	2	987	0.20%
2022/01/14	2	89.85	7	89.63	90.20	-5	993	-0.50%
2022/01/13	5	89.40	7	88.97	88.90	-2	1,005	-0.20%
2022/01/12	0	0.00	8	88.56	88.60	-8	1,014	-0.79%
2022/01/11	0	0.00	20	89.44	89.10	-20	1,025	-1.95%
2022/01/10	2	90.25	19	90.14	90.10	-17	1,025	-1.66%
2022/01/07	3	91.73	16	91.41	90.50	-13	1,044	-1.25%
2022/01/06	18	89.99	6	90.58	90.40	12	1,050	1.14%
2022/01/05	2	92.60	23	91.68	91.20	-21	1,056	-1.99%
2022/01/04	5	93.62	34	93.65	92.80	-29	1,056	-2.75%
2022/01/03	26	94.63	13	94.60	94.00	13	1,071	1.21%
2021/12/30	10	92.94	18	92.86	93.00	-8	1,087	-0.74%
2021/12/29	20	93.40	46	93.69	93.50	-26	1,093	-2.38%
2021/12/28	57	94.65	38	94.09	94.60	19	1,104	1.72%
2021/12/27	4	91.13	0	0.00	90.80	4	1,108	0.36%
2021/12/24	5	91.52	9	91.27	90.60	-4	1,122	-0.36%
2021/12/23	4	90.75	14	90.94	90.70	-10	1,129	-0.89%
2021/12/22	0	0.00	42	91.17	90.30	-42	1,147	-3.66%
2021/12/21	19	90.22	15	90.22	90.80	4	1,151	0.35%
2021/12/20	2	89.20	18	89.18	89.10	-16	1,161	-1.38%
2021/12/17	5	89.92	98	89.58	89.20	-93	1,169	-7.95%
2021/12/16	17	90.95	24	90.40	91.20	-7	1,175	-0.60%
2021/12/15	12	90.05	7	89.73	89.70	5	1,181	0.42%
2021/12/14	5	91.10	24	90.34	89.50	-19	1,187	-1.60%
2021/12/13	6	91.98	7	91.64	91.90	-1	1,188	-0.08%
2021/12/10	0	0.00	5	92.08	91.80	-5	1,214	-0.41%
2021/12/09	0	0.00	8	93.33	92.50	-8	1,245	-0.64%
2021/12/08	16	94.70	8	94.14	93.00	8	1,252	0.64%
2021/12/07	18	94.83	1	94.30	93.80	17	1,268	1.34%
2021/12/03	3	93.70	0	0.00	93.50	3	1,321	0.23%
2021/12/02	7	92.61	8	92.79	92.40	-1	1,403	-0.07%
2021/12/01	8	93.95	6	92.80	94.10	2	1,434	0.14%
2021/11/30	11	94.96	19	94.12	93.60	-8	1,467	-0.55%
2021/11/29	15	93.07	5	92.48	93.00	10	1,585	0.63%
2021/11/26	14	93.15	13	94.35	92.00	1	1,714	0.06%
2021/11/25	4	96.40	16	96.37	95.00	-12	1,799	-0.67%
2021/11/24	24	96.87	18	96.96	96.70	6	1,870	0.32%
2021/11/23	25	97.29	12	98.28	97.20	13	2,002	0.65%
2021/11/22	28	100.33	28	100.01	99.20	0	2,010	0.00%
2021/11/19	0	0.00	14	101.93	100.50	-14	2,111	-0.66%
2021/11/18	48	102.44	34	104.56	102.00	14	2,185	0.64%
2021/11/17	116	108.18	115	107.36	107.50	1	2,293	0.04%	大買/大賣/
2021/11/16	38	103.76	50	103.22	104.50	-12	2,343	-0.51%
2021/11/15	47	102.19	10	100.95	101.50	37	2,388	1.55%
2021/11/12	15	100.13	71	101.50	100.00	-56	2,448	-2.29%
2021/11/11	92	106.40	90	106.29	103.00	2	2,466	0.08%
2021/11/10	11	101.32	26	100.85	102.00	-15	2,454	-0.61%
2021/11/09	40	102.66	14	102.43	102.00	26	2,572	1.01%
2021/11/08	16	102.38	22	102.22	100.50	-6	2,612	-0.23%
2021/11/05	25	103.16	53	105.27	102.50	-28	2,628	-1.07%
2021/11/04	16	108.31	121	107.50	105.00	-105	2,648	-3.96%	大賣/鉅額交易
2021/11/03	143	108.75	44	109.35	108.50	99	2,651	3.73%	大買/
2021/11/02	151	112.36	202	112.97	110.50	-51	2,669	-1.91%	大買/大賣/
2021/11/01	70	106.75	172	104.40	109.50	-102	2,583	-3.95%	大賣/鉅額交易
2021/10/29	130	99.38	106	99.04	99.60	24	2,581	0.93%	大買/大賣/
2021/10/28	24	97.20	50	97.14	96.30	-26	2,687	-0.97%
2021/10/27	73	97.71	10	96.98	97.80	63	2,768	2.28%
2021/10/26	72	98.08	50	97.50	95.00	22	2,884	0.76%
2021/10/25	5	97.88	25	97.71	97.40	-20	3,029	-0.66%
2021/10/22	12	98.48	33	98.08	98.20	-21	3,115	-0.67%
2021/10/21	73	98.74	104	98.69	96.70	-31	3,307	-0.94%	大賣/
2021/10/20	14	98.14	76	98.08	97.60	-62	3,324	-1.86%
2021/10/19	71	96.72	15	96.63	96.40	56	3,538	1.58%
2021/10/18	18	94.60	18	95.11	93.30	0	3,613	0.00%
2021/10/15	35	97.93	275	97.02	95.60	-240	3,720	-6.45%	大賣/鉅額交易
2021/10/14	96	94.24	26	93.51	94.40	70	3,726	1.88%
2021/10/13	101	91.77	39	92.73	90.40	62	3,756	1.65%	大買/
2021/10/12	6	94.23	28	93.96	94.00	-22	3,815	-0.58%
2021/10/08	105	96.44	144	96.45	95.60	-39	3,855	-1.01%	大買/大賣/
2021/10/07	118	93.65	175	93.95	94.10	-57	3,843	-1.48%	大買/大賣/
2021/10/06	36	89.62	28	89.53	88.30	8	3,834	0.21%
2021/10/05	159	88.69	43	88.91	90.10	116	3,857	3.01%	大買/鉅額交易
2021/10/04	178	90.30	35	92.93	88.00	143	3,845	3.72%	大買/鉅額交易
2021/10/01	94	92.89	51	93.60	91.80	43	3,829	1.12%
2021/09/30	87	96.70	11	95.95	97.20	76	3,820	1.99%
2021/09/29	115	93.83	19	96.25	94.00	96	3,816	2.52%	大買/
2021/09/28	7	99.11	36	100.13	99.00	-29	3,805	-0.76%
2021/09/27	25	103.02	39	102.36	101.50	-14	3,802	-0.37%
2021/09/24	33	100.53	23	100.76	100.50	10	3,793	0.26%
2021/09/23	69	101.05	50	100.39	99.70	19	3,788	0.50%
2021/09/22	42	98.00	17	98.08	97.10	25	3,780	0.66%
2021/09/17	36	100.83	17	100.00	101.00	19	3,770	0.50%
2021/09/16	21	100.64	10	101.15	100.00	11	3,765	0.29%
2021/09/15	47	100.16	56	101.57	100.50	-9	3,763	-0.24%
2021/09/14	30	105.35	37	103.95	104.00	-7	3,737	-0.19%
2021/09/13	1	105.00	9	105.28	103.00	-8	3,706	-0.22%
2021/09/10	5	106.60	57	104.94	106.00	-52	3,699	-1.41%
2021/09/09	143	105.73	23	104.96	106.00	120	3,680	3.26%	大買/鉅額交易
2021/09/08	33	109.41	35	108.59	103.00	-2	3,657	-0.05%
2021/09/07	31	109.42	29	108.69	107.50	2	3,620	0.06%
2021/09/06	26	107.19	33	108.64	106.00	-7	3,537	-0.20%
2021/09/03	1	107.00	50	106.39	106.00	-49	3,504	-1.40%
2021/09/02	89	107.52	112	110.95	106.50	-23	3,472	-0.66%	大賣/
2021/09/01	129	114.33	115	113.93	114.00	14	3,349	0.42%	大買/大賣/
2021/08/31	85	112.94	65	114.32	112.50	20	3,210	0.62%
2021/08/30	62	117.20	74	119.55	117.00	-12	3,112	-0.39%
2021/08/27	216	119.54	195	118.95	117.00	21	3,034	0.69%	大買/大賣/
2021/08/26	27	115.09	35	114.40	113.50	-8	2,890	-0.28%
2021/08/25	110	121.65	281	119.41	116.00	-171	2,858	-5.98%	大買/大賣/鉅額交易
2021/08/24	151	118.24	243	115.37	117.00	-92	2,738	-3.36%	大買/大賣/
2021/08/23	200	112.01	441	109.75	115.50	-241	2,648	-9.10%	大買/大賣/鉅額交易
2021/08/20	379	107.18	347	103.94	109.00	32	2,508	1.28%	大買/大賣/
2021/08/19	110	101.35	191	103.18	99.20	-81	2,407	-3.36%	大買/大賣/
2021/08/18	346	103.25	190	101.07	106.00	156	2,349	6.64%	大買/大賣/鉅額交易
2021/08/17	122	97.47	175	102.09	97.00	-53	2,279	-2.32%	大買/大賣/
2021/08/16	162	102.61	79	102.99	104.50	83	2,241	3.70%	大買/
2021/08/13	161	106.93	523	108.31	103.00	-362	2,199	-16.46%	大買/大賣/鉅額交易
2021/08/12	149	106.98	185	106.13	108.50	-36	2,072	-1.74%	大買/大賣/
2021/08/11	276	101.04	51	100.06	98.80	225	2,017	11.15%	大買/鉅額交易
2021/08/10	73	104.84	215	105.42	103.50	-142	1,989	-7.14%	大賣/鉅額交易
2021/08/09	247	112.81	30	113.05	115.50	217	1,958	11.08%	大買/鉅額交易
2021/08/06	6	116.58	461	118.90	115.50	-455	1,934	-23.53%	大賣/鉅額交易
2021/08/05	317	120.49	140	120.25	123.00	177	1,882	9.40%	大買/大賣/鉅額交易
2021/08/04	74	122.74	168	124.67	121.50	-94	1,836	-5.12%	大賣/
2021/08/03	271	127.69	492	127.58	124.00	-221	1,792	-12.33%	大買/大賣/鉅額交易
2021/08/02	238	123.53	158	122.44	122.50	80	1,658	4.82%	大買/大賣/
2021/07/30	145	120.94	351	120.61	119.00	-206	1,574	-13.08%	大買/大賣/鉅額交易
2021/07/29	432	117.19	178	115.83	121.50	254	1,460	17.39%	大買/大賣/鉅額交易
2021/07/28	122	112.03	236	112.59	110.50	-114	1,304	-8.74%	大買/大賣/鉅額交易
2021/07/27	535	118.99	214	120.59	122.50	321	1,225	26.20%	大買/大賣/鉅額交易
2021/07/26	0	0.00	2	121.00	122.50	-2	1,033	-0.19%
2021/07/23	202	109.35	358	113.06	111.50	-156	1,002	-15.56%	大買/大賣/鉅額交易
2021/07/22	32	100.92	310	101.98	107.00	-278	778	-35.72%	大賣/鉅額交易
2021/07/21	413	93.99	207	94.46	97.40	206	692	29.77%	大買/大賣/鉅額交易
2021/07/20	159	89.81	32	89.70	88.70	127	583	21.75%	大買/鉅額交易
2021/07/19	61	92.67	168	91.81	91.50	-107	561	-19.05%	大賣/鉅額交易
2021/07/16	192	90.26	243	89.39	91.20	-51	526	-9.69%	大買/大賣/
2021/07/15	209	87.09	42	86.55	88.00	167	459	36.34%	大買/鉅額交易
2021/07/14	51	83.99	30	83.51	84.10	21	423	4.95%
2021/07/13	28	84.98	207	85.54	84.00	-179	421	-42.46%	大賣/鉅額交易
2021/07/12	184	84.70	27	85.19	85.70	157	405	38.74%	大買/鉅額交易
2021/07/09	19	80.79	25	81.02	80.80	-6	376	-1.59%
2021/07/08	90	82.06	24	81.94	81.40	66	382	17.24%
2021/07/07	86	81.16	12	80.83	81.10	74	386	19.16%
2021/07/06	12	81.16	16	81.10	80.60	-4	412	-0.97%
2021/07/05	51	82.03	16	81.91	81.80	35	420	8.33%
2021/07/02	67	79.88	11	79.99	80.10	56	430	13.01%
2021/07/01	16	78.86	31	79.44	79.10	-15	464	-3.23%
2021/06/30	11	80.51	46	80.18	79.80	-35	481	-7.27%
2021/06/29	30	80.69	36	80.68	80.40	-6	488	-1.23%
2021/06/28	39	79.97	23	79.78	80.30	16	498	3.21%
2021/06/25	34	80.10	22	80.23	79.70	12	521	2.30%
2021/06/24	99	80.56	28	80.76	80.60	71	580	12.23%
2021/06/23	112	78.74	8	78.60	78.90	104	581	17.88%	大買/鉅額交易
2021/06/22	6	78.10	27	78.21	77.50	-21	601	-3.49%
2021/06/21	27	78.70	31	79.06	78.60	-4	636	-0.63%
2021/06/18	21	80.54	10	80.39	80.10	11	651	1.69%
2021/06/17	27	79.73	10	79.24	80.40	17	661	2.57%
2021/06/16	4	79.40	23	79.33	78.80	-19	682	-2.78%
2021/06/15	9	79.99	40	79.90	80.20	-31	700	-4.43%
2021/06/11	54	79.05	9	78.93	79.10	45	717	6.27%
2021/06/10	49	77.93	11	77.65	77.90	38	750	5.06%
2021/06/09	3	76.30	6	76.38	76.00	-3	777	-0.39%
2021/06/08	14	76.79	28	76.64	76.70	-14	797	-1.75%
2021/06/07	96	75.72	31	75.26	76.10	65	816	7.96%
2021/06/04	63	75.22	24	75.50	75.10	39	831	4.69%
2021/06/03	28	76.67	6	77.12	76.70	22	849	2.59%
2021/06/02	9	76.49	54	76.38	76.60	-45	865	-5.20%
2021/06/01	89	78.58	11	78.45	78.50	78	867	8.99%
2021/05/31	18	77.44	15	77.10	77.20	3	874	0.34%
2021/05/28	29	77.00	48	76.95	76.60	-19	889	-2.14%
2021/05/27	11	74.73	5	74.10	75.20	6	907	0.66%
2021/05/26	26	75.39	10	75.45	74.80	16	958	1.67%
2021/05/25	29	76.02	9	76.00	76.00	20	1,024	1.95%
2021/05/24	55	74.33	3	75.80	75.20	52	1,178	4.41%
2021/05/21	16	73.26	7	73.46	73.50	9	1,202	0.75%
2021/05/20	4	73.35	14	73.00	72.00	-10	1,248	-0.80%
2021/05/19	1	72.20	13	72.55	73.30	-12	1,351	-0.89%
2021/05/18	41	72.50	24	72.36	73.60	17	1,420	1.20%
2021/05/17	20	69.33	62	69.73	69.50	-42	1,439	-2.92%
2021/05/14	125	74.30	60	73.20	73.10	65	1,437	4.52%	大買/
2021/05/13	84	71.49	44	70.65	70.50	40	1,434	2.79%
2021/05/12	66	71.08	174	71.62	71.20	-108	1,430	-7.55%	大賣/鉅額交易
2021/05/11	21	73.19	176	73.05	72.80	-155	1,424	-10.88%	大賣/鉅額交易
2021/05/10	6	75.97	32	76.41	75.90	-26	1,424	-1.83%
2021/05/07	121	76.62	16	76.54	76.60	105	1,442	7.28%	大買/鉅額交易
2021/05/06	48	74.72	42	74.62	74.20	6	1,466	0.41%
2021/05/05	31	76.21	22	76.21	74.90	9	1,507	0.60%
2021/05/04	51	75.17	103	76.50	75.50	-52	1,587	-3.28%	大賣/
2021/05/03	43	78.61	45	78.62	78.20	-2	1,609	-0.12%
2021/04/29	2	81.10	8	80.89	80.20	-6	1,607	-0.37%
2021/04/28	4	81.18	8	81.29	81.10	-4	1,620	-0.25%
2021/04/27	5	82.08	9	82.22	81.30	-4	1,640	-0.24%
2021/04/26	21	82.11	7	82.06	82.50	14	1,647	0.85%
2021/04/23	28	80.89	11	81.11	81.50	17	1,652	1.03%
2021/04/22	7	79.83	28	80.64	79.80	-21	1,674	-1.25%
2021/04/21	16	81.99	3	82.20	82.00	13	1,689	0.77%
2021/04/20	28	82.58	13	82.68	82.10	15	1,695	0.88%
2021/04/19	1	81.90	15	81.64	81.90	-14	1,744	-0.80%
2021/04/16	9	81.89	22	81.87	81.50	-13	1,744	-0.75%
2021/04/15	18	81.69	43	81.58	81.40	-25	1,785	-1.40%
2021/04/14	41	79.85	91	80.13	81.70	-50	1,792	-2.79%
2021/04/13	42	82.35	33	82.68	80.50	9	1,791	0.50%
2021/04/12	49	83.52	55	84.23	82.60	-6	1,789	-0.34%
2021/04/09	37	86.82	39	86.83	87.00	-2	1,784	-0.11%
2021/04/08	73	88.69	34	88.24	87.80	39	1,798	2.17%
2021/04/07	87	88.44	109	88.71	88.10	-22	1,779	-1.24%	大賣/
2021/04/06	116	87.66	12	86.73	86.50	104	1,745	5.96%	大買/鉅額交易
2021/04/01	35	85.90	0	0.00	85.70	35	1,734	2.02%
2021/03/31	28	87.14	17	87.39	86.50	11	1,745	0.63%
2021/03/30	15	88.01	104	88.02	87.10	-89	1,732	-5.14%	大賣/
2021/03/29	88	87.81	88	87.06	88.80	0	1,708	0.00%
2021/03/26	22	84.81	53	84.94	85.70	-31	1,653	-1.87%
2021/03/25	34	85.11	78	85.04	84.20	-44	1,653	-2.66%
2021/03/24	95	84.95	88	86.40	86.20	7	1,638	0.43%
2021/03/23	228	82.97	16	83.99	82.60	212	1,606	13.19%	大買/鉅額交易
2021/03/22	106	84.97	18	84.87	84.30	88	1,594	5.52%	大買/
2021/03/19	196	86.20	38	86.24	85.10	158	1,606	9.84%	大買/鉅額交易
2021/03/18	131	85.83	0	0.00	86.40	131	1,618	8.10%	大買/鉅額交易
2021/03/17	4	85.45	21	84.86	85.00	-17	1,611	-1.05%
2021/03/16	17	83.99	0	0.00	85.10	17	1,607	1.06%
2021/03/15	4	84.05	1	84.40	84.00	3	1,606	0.19%
2021/03/12	9	81.98	3	83.10	82.50	6	1,607	0.37%
2021/03/11	6	80.72	0	0.00	81.50	6	1,593	0.38%
2021/03/10	13	79.01	0	0.00	79.40	13	1,575	0.83%
2021/03/09	7	77.77	1	77.00	79.20	6	1,557	0.39%
2021/03/08	2	77.75	11	77.73	76.80	-9	1,542	-0.58%
2021/03/05	5	78.00	0	0.00	77.30	5	1,528	0.33%
2021/03/04	22	78.20	19	78.74	77.50	3	1,521	0.20%
2021/03/03	10	77.96	19	78.01	79.20	-9	1,511	-0.60%
2021/03/02	0	0.00	29	79.64	77.70	-29	1,496	-1.94%
2021/02/26	44	79.41	36	79.65	79.30	8	1,477	0.54%
2021/02/25	10	83.31	291	85.14	82.90	-281	1,426	-19.69%	大賣/鉅額交易
2021/02/24	200	85.53	553	85.25	87.60	-353	1,361	-25.93%	大買/大賣/鉅額交易
2021/02/23	58	80.27	40	80.09	79.70	18	1,207	1.49%
2021/02/22	125	82.57	65	82.34	82.00	60	1,179	5.09%	大買/
2021/02/19	65	81.90	290	80.13	82.30	-225	1,132	-19.87%	大賣/鉅額交易
2021/02/18	428	75.42	1	72.90	79.00	427	1,028	41.50%	大買/鉅額交易
2021/02/17	244	71.84	28	71.20	71.90	216	958	22.53%	大買/鉅額交易
2021/02/05	12	68.43	2	68.05	67.90	10	934	1.07%
2021/02/04	11	67.52	20	67.63	66.90	-9	929	-0.97%
2021/02/03	11	68.25	7	68.54	68.20	4	922	0.43%
2021/02/02	1	67.90	3	67.70	67.90	-2	919	-0.22%
2021/02/01	7	66.69	26	66.98	67.20	-19	912	-2.08%
2021/01/29	28	69.06	54	69.27	67.20	-26	902	-2.88%
2021/01/28	17	72.49	92	71.55	70.10	-75	881	-8.51%
2021/01/27	4	74.23	178	73.66	74.40	-174	850	-20.47%	大賣/鉅額交易
2021/01/26	63	73.82	257	73.54	73.40	-194	801	-24.20%	大賣/鉅額交易
2021/01/25	93	70.71	24	69.72	71.70	69	717	9.62%
2021/01/22	42	68.87	0	0.00	68.60	42	683	6.14%
2021/01/21	127	69.23	2	68.75	68.50	125	677	18.44%	大買/鉅額交易
2021/01/20	106	69.17	47	68.39	67.90	59	661	8.92%	大買/
2021/01/19	41	69.35	1	70.10	69.10	40	640	6.25%
2021/01/18	71	68.50	21	67.74	68.80	50	629	7.94%
2021/01/15	41	68.89	213	69.85	68.20	-172	618	-27.81%	大賣/鉅額交易
2021/01/14	83	69.91	7	68.83	70.50	76	588	12.91%
2021/01/13	36	68.39	23	68.34	68.30	13	565	2.30%
2021/01/12	165	70.19	169	70.31	67.50	-4	555	-0.72%	大買/大賣/
2021/01/11	22	67.56	15	67.70	67.40	7	497	1.41%
2021/01/08	35	68.86	152	69.23	67.50	-117	490	-23.84%	大賣/鉅額交易
2021/01/07	63	67.82	0	0.00	68.10	63	446	14.12%
2021/01/06	59	66.62	2	68.15	66.30	57	433	13.16%
2021/01/05	32	67.60	20	67.68	67.80	12	419	2.86%
2021/01/04	23	69.37	143	68.19	69.30	-120	409	-29.32%	大賣/鉅額交易
2020/12/31	124	67.56	26	67.18	68.20	98	380	25.73%	大買/
2020/12/30	15	65.02	3	64.97	65.00	12	357	3.36%
2020/12/29	0	0.00	13	66.04	64.90	-13	355	-3.66%
2020/12/28	11	65.94	2	66.10	65.70	9	349	2.58%
2020/12/25	13	65.97	108	65.48	65.70	-95	338	-28.09%	大賣/
2020/12/24	0	0.00	1	63.80	63.70	-1	315	-0.32%
2020/12/23	6	63.95	2	63.90	63.60	4	313	1.28%
2020/12/22	24	64.10	1	64.00	63.40	23	312	7.35%
2020/12/21	102	63.41	0	0.00	63.80	102	305	33.35%	大買/鉅額交易
2020/12/18	15	63.83	0	0.00	63.50	15	297	5.05%
2020/12/17	26	64.26	2	65.90	64.20	24	289	8.28%
2020/12/16	0	0.00	9	65.01	65.70	-9	283	-3.17%
2020/12/15	31	64.59	106	66.13	64.30	-75	277	-26.99%	大賣/
2020/12/14	23	67.66	80	67.53	67.40	-57	254	-22.37%
2020/12/11	31	64.67	23	64.57	65.50	8	220	3.63%
2020/12/10	66	64.32	22	65.07	64.10	44	206	21.35%
2020/12/09	34	66.92	115	67.26	65.80	-81	191	-42.34%	大賣/
2020/12/08	65	64.57	11	65.03	64.90	54	155	34.72%
2020/12/07	14	62.01	3	61.90	62.20	11	124	8.87%
2020/12/04	6	61.32	6	60.97	61.40	0	116	0.00%
2020/12/03	7	61.26	1	61.70	60.80	6	114	5.23%
2020/12/02	2	61.50	6	60.08	61.80	-4	112	-3.55%
2020/12/01	1	60.40	0	0.00	60.40	1	104	0.96%
2020/11/27	3	60.03	0	0.00	60.00	3	105	2.85%
2020/11/26	7	59.79	0	0.00	60.00	7	105	6.67%
2020/11/25	7	59.76	0	0.00	59.60	7	104	6.73%
2020/11/23	1	60.20	0	0.00	60.20	1	102	0.98%
2020/11/18	2	57.50	0	0.00	57.40	2	94	2.12%
2020/11/16	3	57.70	0	0.00	57.90	3	98	3.06%
2020/11/12	4	58.05	0	0.00	57.70	4	101	3.93%
2020/11/11	20	57.70	0	0.00	58.00	20	102	19.57%
2020/11/10	4	57.05	0	0.00	57.10	4	101	3.94%
2020/11/09	3	57.03	3	57.07	57.20	0	104	0.00%
2020/11/06	1	56.40	15	56.49	56.40	-14	104	-13.45%
2020/11/04	1	56.20	2	56.80	56.20	-1	107	-0.93%
2020/11/03	4	56.00	2	56.00	56.20	2	111	1.79%
2020/11/02	0	0.00	4	55.60	55.30	-4	115	-3.45%
2020/10/30	0	0.00	2	55.55	55.50	-2	119	-1.67%
2020/10/29	1	55.60	0	0.00	55.40	1	120	0.83%
2020/10/27	2	55.90	0	0.00	55.90	2	120	1.66%
2020/10/26	1	56.70	0	0.00	56.00	1	120	0.83%
2020/10/23	4	56.53	0	0.00	56.50	4	120	3.32%
2020/10/21	3	56.70	0	0.00	56.80	3	131	2.28%
2020/10/19	1	57.10	1	57.30	57.50	0	137	0.00%
2020/10/16	1	57.30	0	0.00	56.90	1	138	0.72%
2020/10/14	1	57.40	0	0.00	57.20	1	141	0.71%
2020/10/12	3	57.70	0	0.00	57.80	3	145	2.06%
2020/10/08	4	58.20	0	0.00	57.90	4	146	2.72%
2020/10/07	2	57.10	0	0.00	57.80	2	148	1.35%
2020/10/06	5	56.88	0	0.00	57.00	5	149	3.36%
2020/09/30	0	0.00	1	56.00	56.00	-1	161	-0.62%
2020/09/28	2	56.10	0	0.00	55.90	2	172	1.16%
2020/09/25	2	54.85	22	55.15	55.30	-20	180	-11.10%
2020/09/24	0	0.00	17	56.25	56.00	-17	181	-9.38%
2020/09/22	1	57.80	0	0.00	57.50	1	184	0.54%
2020/09/21	10	58.44	0	0.00	58.40	10	187	5.32%
2020/09/18	10	57.70	0	0.00	57.70	10	197	5.06%
2020/09/17	0	0.00	1	57.50	57.40	-1	204	-0.49%
2020/09/16	1	57.30	0	0.00	57.30	1	206	0.49%
2020/09/14	1	56.90	1	56.00	56.50	0	214	0.00%
2020/09/11	0	0.00	14	55.94	55.80	-14	215	-6.49%
2020/09/10	0	0.00	5	56.60	56.30	-5	219	-2.28%
2020/09/09	0	0.00	10	55.92	56.50	-10	223	-4.48%
2020/09/08	0	0.00	10	56.51	56.50	-10	226	-4.41%
2020/09/07	1	57.00	9	56.83	56.60	-8	230	-3.47%
2020/09/04	0	0.00	11	56.13	56.40	-11	240	-4.57%
2020/09/03	0	0.00	10	56.66	56.50	-10	267	-3.74%
2020/09/02	4	57.13	7	57.14	56.90	-3	274	-1.09%
2020/09/01	0	0.00	6	57.37	57.20	-6	282	-2.12%
2020/08/31	0	0.00	3	57.57	57.60	-3	286	-1.05%
2020/08/27	15	58.62	2	58.35	58.20	13	306	4.25%
2020/08/24	6	57.62	2	57.60	57.50	4	309	1.29%
2020/08/21	0	0.00	3	57.27	57.20	-3	310	-0.96%
2020/08/20	1	55.20	46	57.05	56.60	-45	314	-14.32%
2020/08/19	0	0.00	22	59.64	59.50	-22	314	-7.00%
2020/08/18	0	0.00	1	60.20	60.20	-1	313	-0.32%
2020/08/17	2	60.00	0	0.00	60.20	2	313	0.64%
2020/08/13	19	59.33	5	59.40	59.10	14	316	4.43%
2020/08/12	0	0.00	3	59.27	59.30	-3	312	-0.96%
2020/08/11	0	0.00	2	59.60	59.30	-2	314	-0.64%
2020/08/10	2	60.20	0	0.00	59.80	2	314	0.63%
2020/08/07	0	0.00	5	59.64	59.60	-5	314	-1.59%
2020/08/06	0	0.00	1	59.40	59.10	-1	312	-0.32%
2020/08/05	3	59.60	1	59.10	60.20	2	311	0.64%
2020/08/04	0	0.00	3	59.27	59.20	-3	312	-0.96%
2020/08/03	0	0.00	16	59.39	59.10	-16	316	-5.06%
2020/07/30	0	0.00	4	58.95	59.70	-4	333	-1.20%
2020/07/29	2	58.40	0	0.00	58.70	2	336	0.60%
2020/07/28	12	60.08	5	58.98	58.10	7	337	2.08%
2020/07/27	0	0.00	11	60.62	60.10	-11	332	-3.30%
2020/07/24	5	61.94	1	61.50	61.10	4	331	1.21%
2020/07/23	6	61.70	1	62.10	62.00	5	329	1.52%
2020/07/22	4	61.48	0	0.00	61.40	4	329	1.21%
2020/07/21	16	61.81	0	0.00	61.30	16	327	4.88%
2020/07/20	1	61.40	0	0.00	61.40	1	327	0.31%
2020/07/16	0	0.00	24	61.25	61.20	-24	333	-7.20%
2020/07/15	11	61.69	14	61.56	61.30	-3	332	-0.90%
2020/07/14	0	0.00	2	61.70	61.60	-2	336	-0.59%
2020/07/13	0	0.00	8	61.83	62.20	-8	335	-2.38%
2020/07/10	0	0.00	32	61.74	61.60	-32	337	-9.48%
2020/07/09	2	62.50	0	0.00	62.10	2	334	0.60%
2020/07/08	4	62.25	0	0.00	62.40	4	335	1.19%
2020/07/07	9	62.77	0	0.00	62.40	9	333	2.70%
2020/07/06	27	62.90	0	0.00	63.40	27	332	8.11%
2020/07/03	7	61.47	0	0.00	61.70	7	331	2.11%
2020/07/02	1	61.40	6	61.42	61.40	-5	341	-1.46%
2020/07/01	0	0.00	5	61.52	61.20	-5	345	-1.45%
2020/06/30	0	0.00	12	61.34	61.40	-12	344	-3.48%
2020/06/29	15	64.91	9	65.00	64.70	6	343	1.75%
2020/06/24	10	65.11	10	64.60	65.00	0	334	0.00%
2020/06/23	11	64.73	11	64.75	64.90	0	337	0.00%
2020/06/22	51	65.02	0	0.00	65.20	51	337	15.10%
2020/06/19	7	63.96	0	0.00	63.80	7	337	2.07%
2020/06/18	15	64.21	0	0.00	64.30	15	335	4.47%
2020/06/17	102	64.37	0	0.00	63.90	102	334	30.48%	大買/鉅額交易
2020/06/16	17	63.94	1	62.60	64.00	16	331	4.82%
2020/06/15	1	62.90	14	62.56	62.50	-13	338	-3.84%
2020/06/12	18	62.59	20	62.57	63.20	-2	339	-0.59%
2020/06/11	54	64.02	15	64.20	63.70	39	340	11.46%
2020/06/10	17	64.94	71	65.53	64.40	-54	334	-16.15%
2020/06/09	40	63.83	0	0.00	63.90	40	318	12.58%
2020/06/08	11	63.02	4	63.65	62.90	7	317	2.21%
2020/06/05	0	0.00	6	63.53	62.80	-6	310	-1.93%
2020/06/04	0	0.00	37	62.32	62.60	-37	310	-11.92%
2020/06/03	26	60.92	12	61.50	63.10	14	310	4.50%
2020/06/02	0	0.00	4	60.00	60.10	-4	297	-1.34%
2020/06/01	8	60.24	1	59.70	60.30	7	297	2.35%
2020/05/28	5	60.42	23	59.87	59.50	-18	297	-6.05%
2020/05/27	0	0.00	4	60.10	60.50	-4	299	-1.34%
2020/05/26	26	60.20	2	60.30	59.80	24	300	7.99%
2020/05/25	5	59.20	5	58.82	59.10	0	297	0.00%
2020/05/22	0	0.00	14	58.79	58.50	-14	298	-4.69%
2020/05/21	0	0.00	4	59.93	60.00	-4	298	-1.34%
2020/05/20	18	59.66	10	59.62	59.60	8	300	2.66%
2020/05/19	5	58.64	5	58.74	58.60	0	302	0.00%
2020/05/18	27	58.36	0	0.00	58.10	27	302	8.92%
2020/05/15	0	0.00	11	59.11	58.70	-11	302	-3.64%
2020/05/14	9	60.23	10	59.74	59.20	-1	301	-0.33%
2020/05/13	8	59.74	0	0.00	59.80	8	300	2.66%
2020/05/12	13	59.93	1	60.10	59.80	12	301	3.98%
2020/05/11	19	60.16	4	60.38	60.10	15	300	4.99%
2020/05/08	3	59.97	25	60.45	59.90	-22	295	-7.43%
2020/05/07	15	59.63	23	59.34	60.20	-8	293	-2.72%
2020/05/06	6	58.92	43	58.88	58.70	-37	286	-12.90%
2020/05/05	8	56.68	13	57.35	57.20	-5	280	-1.79%
2020/05/04	5	55.72	3	55.67	55.90	2	279	0.72%
2020/04/30	15	56.87	2	56.75	57.00	13	281	4.62%
2020/04/29	13	56.44	2	56.40	56.40	11	283	3.87%
2020/04/28	2	55.45	14	55.43	55.80	-12	290	-4.13%
2020/04/27	16	55.00	3	55.03	55.20	13	301	4.31%
2020/04/23	9.2	54.25	5	54.30	54.30	4.2	305	1.38%
2020/04/22	4	53.08	3	53.57	53.80	1	305	0.33%
2020/04/21	33	54.04	35	53.37	52.90	-2	307	-0.65%
2020/04/20	8	55.33	9	55.01	55.50	-1	304	-0.33%
2020/04/17	31	56.25	21	56.01	55.80	10	305	3.28%
2020/04/16	17	54.93	19	55.01	55.30	-2	300	-0.67%
2020/04/15	9	54.80	12	54.89	55.00	-3	300	-1.00%
2020/04/14	31	54.20	0	0.00	54.60	31	297	10.41%
2020/04/13	15	54.50	4	54.45	53.20	11	297	3.70%
2020/04/10	8	54.45	0	0.00	54.10	8	292	2.74%
2020/04/09	8	54.39	10	54.43	54.30	-2	293	-0.68%
2020/04/08	12	53.43	15	53.74	54.20	-3	290	-1.03%
2020/04/07	4	52.65	48	52.56	53.30	-44	287	-15.31%
2020/04/06	31	48.43	23	49.77	50.60	8	280	2.86%
2020/04/01	24	47.66	2	47.65	47.50	22	277	7.93%
2020/03/31	7	47.45	6	47.38	47.35	1	279	0.36%
2020/03/30	11	46.53	11	46.50	47.35	0	277	0.00%
2020/03/27	21	48.03	21	47.90	47.55	0	275	0.00%
2020/03/26	13	45.90	0	0.00	46.00	13	266	4.87%
2020/03/25	10	46.25	3	46.12	46.20	7	264	2.64%
2020/03/24	17	45.08	4	44.70	44.85	13	261	4.97%
2020/03/23	4	43.20	15.3	43.35	43.50	-11.3	264	-4.25%
2020/03/20	1	45.25	8	44.71	45.25	-7	273	-2.56%
2020/03/19	17	42.24	8	43.27	41.95	9	273	3.29%
2020/03/18	10	46.37	3	46.00	46.00	7	263	2.65%
2020/03/17	41	45.97	6	46.41	46.25	35	260	13.45%
2020/03/16	30	48.91	17	48.33	47.60	13	257	5.05%
2020/03/13	63	48.69	56	48.46	50.00	7	253	2.76%
2020/03/12	24	51.91	67	53.08	51.60	-43	242	-17.76%
2020/03/11	1	56.30	30	55.78	55.40	-29	236	-12.27%
2020/03/10	6	55.55	0	0.00	56.70	6	233	2.56%
2020/03/09	6	56.42	67	56.25	55.70	-61	232	-26.25%
2020/03/06	3	58.03	0	0.00	58.20	3	227	1.32%
2020/03/05	1	58.60	0	0.00	59.00	1	228	0.44%
2020/03/04	2	57.80	0	0.00	57.80	2	229	0.87%
2020/03/02	55	58.06	5	56.74	57.50	50	231	21.56%
2020/02/26	10	59.39	0	0.00	59.10	10	225	4.43%
2020/02/25	7	59.10	0	0.00	59.00	7	226	3.09%
2020/02/24	6	59.93	1	59.90	59.70	5	226	2.21%
2020/02/21	2	60.90	0	0.00	60.90	2	224	0.89%
2020/02/20	0	0.00	24	61.40	60.90	-24	222	-10.77%
2020/02/18	3	60.00	2	60.00	59.60	1	218	0.46%
2020/02/17	3	59.57	0	0.00	59.70	3	224	1.33%
2020/02/14	5	60.12	0	0.00	60.10	5	226	2.20%
2020/02/12	2	60.20	2	60.00	60.10	0	232	0.00%
2020/02/10	4	57.55	0	0.00	58.30	4	243	1.65%
2020/02/07	2	59.80	12	59.58	59.30	-10	243	-4.11%
2020/02/06	22	60.25	1	60.50	60.80	21	250	8.40%
2020/02/05	0	0.00	3	59.10	59.20	-3	248	-1.21%
2020/02/04	0	0.00	12	59.02	59.10	-12	245	-4.88%
2020/02/03	17	57.94	9	58.18	58.60	8	245	3.26%
2020/01/31	3	60.07	51	60.72	60.30	-48	242	-19.83%
2020/01/30	5	61.50	24	62.05	61.30	-19	236	-8.02%
2020/01/20	5	67.78	0	0.00	67.80	5	229	2.18%
2020/01/17	0	0.00	6	67.20	67.30	-6	231	-2.60%
2020/01/16	6	66.97	0	0.00	67.10	6	232	2.58%
2020/01/15	2	68.00	0	0.00	67.50	2	236	0.84%
2020/01/14	4	67.70	0	0.00	67.50	4	240	1.67%
2020/01/13	10	67.16	0	0.00	67.20	10	240	4.16%
2020/01/10	22	66.40	0	0.00	66.40	22	252	8.72%
2020/01/09	11	66.41	18	66.41	66.30	-7	258	-2.71%
2020/01/08	8	66.00	16	65.78	65.70	-8	269	-2.97%
2020/01/07	0	0.00	15	66.37	66.20	-15	282	-5.32%
2020/01/06	1	66.20	8	66.35	66.20	-7	282	-2.47%
2020/01/03	6	66.72	11	67.15	66.70	-5	287	-1.74%
2019/12/30	0	0.00	3	68.77	68.40	-3	316	-0.95%
2019/12/27	0	0.00	2	67.00	67.60	-2	340	-0.59%
2019/12/26	1	67.00	0	0.00	66.80	1	341	0.29%
2019/12/25	2	66.80	0	0.00	66.80	2	341	0.58%
2019/12/20	2	66.55	1	66.90	66.70	1	350	0.29%
2019/12/19	23	66.82	0	0.00	66.60	23	357	6.44%
2019/12/18	0	0.00	3	67.00	66.60	-3	357	-0.84%
2019/12/17	6	66.90	43	66.66	66.90	-37	358	-10.32%
2019/12/16	5	64.86	13	64.96	65.10	-8	355	-2.25%
2019/12/13	0	0.00	16	64.80	64.60	-16	357	-4.47%
2019/12/12	5	64.82	6	64.80	64.80	-1	365	-0.27%
2019/12/11	1	64.60	9	64.91	64.60	-8	365	-2.19%
2019/12/10	3	65.10	2	65.10	65.10	1	366	0.27%
2019/12/09	0	0.00	7	65.66	65.40	-7	369	-1.89%
2019/12/06	0	0.00	23	65.45	65.30	-23	376	-6.11%
2019/12/05	0	0.00	8	64.38	64.60	-8	400	-2.00%
2019/12/04	0	0.00	3	64.50	64.10	-3	420	-0.71%
2019/12/03	0	0.00	1	64.50	64.60	-1	420	-0.24%
2019/12/02	0	0.00	12	64.86	64.50	-12	419	-2.86%
2019/11/29	2	65.70	18	65.64	65.50	-16	417	-3.83%
2019/11/28	0	0.00	8	66.05	65.80	-8	415	-1.93%
2019/11/27	0	0.00	21	65.99	66.10	-21	415	-5.05%
2019/11/26	0	0.00	17	66.30	66.30	-17	413	-4.11%
2019/11/25	0	0.00	13	66.08	66.20	-13	413	-3.15%
2019/11/22	0	0.00	20	66.11	65.90	-20	412	-4.85%
2019/11/21	0	0.00	34	66.36	66.30	-34	412	-8.25%
2019/11/20	0	0.00	12	66.08	66.30	-12	414	-2.90%
2019/11/19	0	0.00	8	66.50	66.30	-8	418	-1.91%
2019/11/18	0	0.00	22	66.50	66.70	-22	422	-5.21%
2019/11/15	0	0.00	17	66.23	66.30	-17	431	-3.94%
2019/11/14	0	0.00	97	65.93	65.30	-97	434	-22.33%
2019/11/13	0	0.00	45	66.95	66.70	-45	428	-10.50%
2019/11/12	0	0.00	29	66.71	66.70	-29	426	-6.80%
2019/11/11	1	67.80	29	67.14	66.00	-28	428	-6.54%
2019/11/08	1	69.00	12	68.48	68.00	-11	422	-2.61%
2019/11/07	4	69.00	0	0.00	69.00	4	419	0.95%
2019/11/06	3	70.37	0	0.00	70.40	3	413	0.73%
2019/11/05	0	0.00	20	70.41	70.30	-20	411	-4.86%
2019/11/04	3	71.60	6	71.58	71.60	-3	404	-0.74%
2019/11/01	3	71.30	3	70.83	71.30	0	405	0.00%
2019/10/31	10	71.54	0	0.00	71.40	10	408	2.45%
2019/10/30	15	71.14	0	0.00	71.00	15	407	3.68%
2019/10/29	31	71.46	0	0.00	71.20	31	406	7.62%
2019/10/28	28	71.46	0	0.00	71.50	28	407	6.88%
2019/10/25	36	71.23	6	71.23	70.70	30	403	7.43%
2019/10/24	1	71.80	17	71.86	71.80	-16	399	-4.01%
2019/10/23	6	71.67	0	0.00	72.00	6	402	1.49%
2019/10/21	5	72.36	15	72.49	72.60	-10	393	-2.54%
2019/10/18	128	72.53	0	0.00	72.90	128	389	32.90%	大買/鉅額交易
2019/10/17	77	71.82	13	71.60	71.70	64	376	17.02%
2019/10/16	20	71.47	5	72.20	71.10	15	370	4.04%
2019/10/15	82	71.24	0	0.00	71.80	82	361	22.71%
2019/10/14	6	69.95	2	70.00	69.90	4	354	1.13%
2019/10/09	29	69.53	0	0.00	69.50	29	351	8.25%
2019/10/08	18	70.37	2	70.60	70.00	16	350	4.56%
2019/10/07	24	70.60	52	70.61	70.40	-28	351	-7.97%
2019/10/04	19	70.69	45	70.28	71.50	-26	346	-7.50%
2019/10/03	104	68.88	0	0.00	70.50	104	356	29.21%	大買/鉅額交易
2019/10/02	41	67.80	0	0.00	68.20	41	351	11.68%
2019/10/01	9	66.81	1	66.90	67.10	8	361	2.21%
2019/09/27	1	66.00	25	66.36	66.00	-24	364	-6.58%
2019/09/26	1	67.80	8	67.59	67.40	-7	362	-1.93%
2019/09/25	0	0.00	5	67.98	67.90	-5	362	-1.38%
2019/09/24	106	68.58	0	0.00	68.80	106	363	29.19%	大買/鉅額交易
2019/09/23	11	67.74	0	0.00	67.80	11	356	3.09%
2019/09/20	35	68.15	0	0.00	67.80	35	355	9.84%
2019/09/19	4	68.20	0	0.00	67.80	4	351	1.14%
2019/09/17	0	0.00	10	68.25	68.00	-10	344	-2.90%
2019/09/16	2	67.80	1	68.00	67.70	1	339	0.29%
2019/09/10	5	67.70	0	0.00	67.70	5	337	1.48%
2019/09/06	7	66.66	0	0.00	68.00	7	303	2.31%
2019/09/05	1	65.70	0	0.00	65.40	1	281	0.36%
2019/08/29	4	64.15	1	64.20	64.10	3	277	1.08%
2019/08/26	2	63.25	0	0.00	63.30	2	278	0.72%
2019/08/23	1	65.10	0	0.00	64.40	1	279	0.36%
2019/08/22	1	65.00	0	0.00	64.80	1	275	0.36%
2019/08/21	7	66.54	3	66.20	66.00	4	272	1.47%
2019/08/20	7	66.71	0	0.00	66.30	7	268	2.60%
2019/08/19	6	65.43	16	65.16	65.60	-10	262	-3.81%
2019/08/16	4	64.98	0	0.00	64.50	4	259	1.54%
2019/08/15	2	64.10	0	0.00	64.30	2	258	0.77%
2019/08/14	4	65.45	3	65.30	64.70	1	259	0.39%
2019/08/13	1	64.10	3	64.33	64.30	-2	257	-0.78%
2019/08/12	3	64.50	2	64.70	64.20	1	260	0.38%
2019/08/08	2	62.40	0	0.00	62.70	2	257	0.78%
2019/08/07	2	62.90	2	62.10	62.00	0	257	0.00%
2019/08/06	3	61.50	5	60.90	61.50	-2	258	-0.77%
2019/08/05	0	0.00	18	62.71	62.60	-18	260	-6.90%
2019/08/02	5	63.00	6	63.05	63.00	-1	263	-0.38%
2019/08/01	1	63.70	10.7	63.75	63.70	-9.7	265	-3.65%
2019/07/30	3	64.67	14	64.32	63.80	-11	265	-4.14%
2019/07/29	5	65.44	0	0.00	65.20	5	267	1.87%
2019/07/26	5	65.12	0	0.00	65.00	5	266	1.87%
2019/07/25	10	65.70	6	65.45	65.30	4	267	1.49%
2019/07/24	1	64.60	0	0.00	64.60	1	263	0.38%
2019/07/23	3	64.20	0	0.00	64.20	3	269	1.11%
2019/07/19	7	63.80	0	0.00	63.70	7	276	2.53%
2019/07/18	1	63.80	0	0.00	63.40	1	277	0.36%
2019/07/17	5	64.28	0	0.00	64.20	5	277	1.80%
2019/07/16	0	0.00	70	65.09	64.80	-70	279	-25.05%
2019/07/15	1	63.90	0	0.00	63.90	1	278	0.36%
2019/07/12	24	63.98	0	0.00	63.50	24	282	8.50%
2019/07/11	8	63.39	0	0.00	63.60	8	283	2.82%
2019/07/10	8	63.60	22	63.75	63.80	-14	281	-4.98%
2019/07/09	0	0.00	5	63.52	63.50	-5	278	-1.79%
2019/07/08	0	0.00	4	76.23	76.50	-4	254	-1.57%
2019/07/05	10	75.68	0	0.00	75.40	10	237	4.20%
2019/07/03	1	73.40	2	73.30	72.50	-1	238	-0.42%
2019/07/02	0	0.00	7	73.44	73.20	-7	245	-2.85%
2019/07/01	7	73.40	0	0.00	73.60	7	247	2.82%
2019/06/25	2	72.50	0	0.00	71.80	2	259	0.77%
2019/06/24	2	71.00	3	71.80	71.90	-1	257	-0.39%
2019/06/21	6	70.77	0	0.00	70.30	6	261	2.29%
2019/06/20	10	69.39	0	0.00	70.00	10	266	3.76%
2019/06/19	10	68.40	1	68.20	68.30	9	298	3.02%
2019/06/18	2	68.80	8	68.36	67.80	-6	344	-1.74%
2019/06/17	0	0.00	4	68.10	68.60	-4	346	-1.15%
2019/06/14	3	68.00	3	68.10	68.10	0	348	0.00%
2019/06/13	6	67.67	5	67.60	67.60	1	354	0.28%
2019/06/12	3	67.50	6	67.38	67.70	-3	358	-0.84%
2019/06/11	3	66.97	8	66.76	67.30	-5	360	-1.39%
2019/06/10	3	66.70	0	0.00	67.10	3	362	0.83%
2019/06/05	7	68.77	0	0.00	67.90	7	369	1.89%
2019/06/04	7	68.66	0	0.00	68.50	7	371	1.88%
2019/05/31	0	0.00	2	69.30	69.30	-2	379	-0.53%
2019/05/30	19	68.83	4	68.88	68.70	15	379	3.96%
2019/05/29	2	68.00	3	68.03	68.00	-1	379	-0.26%
2019/05/28	5	66.86	7	67.87	68.20	-2	384	-0.52%
2019/05/27	11	66.01	1	66.40	66.30	10	387	2.58%
2019/05/24	38	65.76	0	0.00	65.50	38	391	9.71%
2019/05/23	7	65.73	11	65.92	65.80	-4	390	-1.02%
2019/05/22	2	67.50	5	67.46	67.10	-3	393	-0.76%
2019/05/21	22	66.75	1	66.50	67.70	21	408	5.14%
2019/05/20	0	0.00	6	66.72	66.20	-6	410	-1.46%
2019/05/17	0	0.00	30	68.82	67.10	-30	412	-7.28%
2019/05/16	0	0.00	7	68.63	68.70	-7	413	-1.69%
2019/05/15	9	68.51	6	68.77	69.10	3	428	0.70%
2019/05/14	6	67.70	0	0.00	67.90	6	434	1.38%
2019/05/13	0	0.00	1	67.70	67.40	-1	443	-0.23%
2019/05/10	0	0.00	29	69.16	69.10	-29	445	-6.51%
2019/05/09	1	70.70	46	70.32	69.90	-45	446	-10.07%
2019/05/08	11	71.39	4	71.35	71.40	7	449	1.56%
2019/05/07	19	71.95	4	71.95	71.90	15	453	3.31%
2019/05/06	0	0.00	28	71.67	71.50	-28	456	-6.13%
2019/05/03	12	73.33	5	73.10	73.30	7	456	1.53%
2019/05/02	0	0.00	7	72.39	72.80	-7	458	-1.53%
2019/04/30	8	71.50	5	71.56	71.70	3	466	0.64%
2019/04/29	0	0.00	72	71.61	71.20	-72	473	-15.20%
2019/04/26	0	0.00	54	73.00	72.80	-54	472	-11.42%
2019/04/25	1	74.00	7	73.67	73.60	-6	470	-1.28%
2019/04/24	0	0.00	13	73.38	73.40	-13	473	-2.74%
2019/04/23	0	0.00	7	73.44	73.40	-7	478	-1.46%
2019/04/22	0	0.00	10	73.71	73.80	-10	484	-2.07%
2019/04/19	0	0.00	19	73.31	73.30	-19	483	-3.93%
2019/04/18	8	74.50	30	74.04	73.20	-22	480	-4.58%
2019/04/17	9	74.03	0	0.00	74.30	9	480	1.87%
2019/04/15	0	0.00	13	73.98	74.00	-13	478	-2.72%
2019/04/12	0	0.00	10	73.94	73.40	-10	487	-2.05%
2019/04/11	0	0.00	4	75.25	74.60	-4	487	-0.82%
2019/04/10	0	0.00	14	75.83	75.90	-14	486	-2.88%
2019/04/09	11	75.51	0	0.00	76.60	11	486	2.26%
2019/04/03	8	74.03	3	73.40	73.90	5	476	1.05%
2019/04/02	2	73.40	0	0.00	73.30	2	477	0.42%
2019/04/01	3	73.60	0	0.00	72.70	3	479	0.63%
2019/03/29	0	0.00	5	72.80	72.80	-5	478	-1.04%
2019/03/26	0	0.00	8	73.25	73.60	-8	499	-1.60%
2019/03/25	0	0.00	9	72.60	72.60	-9	509	-1.77%
2019/03/22	0	0.00	25	74.14	73.90	-25	515	-4.85%
2019/03/21	49	74.69	13	74.62	76.00	36	489	7.36%
2019/03/19	1	72.00	0	0.00	72.00	1	520	0.19%
2019/03/18	0	0.00	2	71.60	72.00	-2	525	-0.38%
2019/03/14	1	70.60	11	70.76	70.60	-10	543	-1.84%
2019/03/13	2	70.60	3	71.57	70.70	-1	561	-0.18%
2019/03/12	2	71.80	2	72.00	71.80	0	575	0.00%
2019/03/08	0	0.00	28	70.32	70.90	-28	626	-4.47%
2019/03/07	1	70.80	25	71.09	70.80	-24	631	-3.80%
2019/03/06	0	0.00	1	70.30	70.30	-1	635	-0.16%
2019/03/05	0	0.00	5	70.82	70.30	-5	646	-0.77%
2019/02/25	12	72.60	0	0.00	72.60	12	710	1.69%
2019/02/21	0	0.00	8	72.86	72.60	-8	758	-1.05%
2019/02/20	7	72.10	9	73.06	73.10	-2	759	-0.26%
2019/02/19	11	71.85	0	0.00	71.60	11	759	1.45%
2019/02/18	0	0.00	6	71.27	71.00	-6	778	-0.77%
2019/02/15	0	0.00	6	71.38	70.90	-6	819	-0.73%
2019/02/14	0	0.00	2	72.75	71.90	-2	848	-0.24%
2019/02/13	0	0.00	3	70.80	71.40	-3	874	-0.34%
2019/02/12	0	0.00	1	70.40	71.30	-1	906	-0.11%
2019/02/11	8	69.61	8	69.05	70.20	0	900	0.00%
2019/01/30	9	68.16	0	0.00	68.00	9	904	0.99%
2019/01/29	0	0.00	22	68.77	68.60	-22	902	-2.44%
2019/01/28	11	71.15	7	70.51	70.10	4	897	0.45%
2019/01/24	5	70.58	0	0.00	70.20	5	897	0.56%
2019/01/23	52	70.77	0	0.00	70.70	52	896	5.80%
2019/01/22	0	0.00	20	71.49	70.30	-20	893	-2.24%
2019/01/21	12	71.14	0	0.00	71.40	12	890	1.35%
2019/01/18	2	70.05	10	69.59	70.30	-8	891	-0.90%
2019/01/17	1	68.50	10	69.51	68.50	-9	893	-1.01%
2019/01/16	0	0.00	4	69.48	69.50	-4	895	-0.45%
2019/01/15	16	68.38	3	68.93	68.70	13	894	1.45%
2019/01/14	5	67.20	2	69.15	67.30	3	888	0.34%
2019/01/11	3	69.20	0	0.00	69.20	3	883	0.34%
2019/01/10	5	70.40	16	70.33	70.00	-11	881	-1.25%
2019/01/09	6	71.20	4	70.95	70.50	2	885	0.23%
2019/01/08	3	70.53	3	70.30	70.40	0	888	0.00%
2019/01/07	17	70.62	2	70.50	70.40	15	893	1.68%
2019/01/04	33	67.34	0	0.00	68.60	33	899	3.67%
2019/01/03	7	70.89	8	70.14	69.30	-1	904	-0.11%
2019/01/02	1	70.00	11	70.95	70.30	-10	902	-1.11%
2018/12/28	5	70.94	7	70.81	70.90	-2	899	-0.22%
2018/12/27	7	70.97	0	0.00	70.00	7	899	0.78%
2018/12/26	6	70.20	7	71.63	69.60	-1	894	-0.11%
2018/12/25	8	70.50	0	0.00	71.00	8	890	0.90%
2018/12/21	32	71.20	4	71.15	72.80	28	881	3.18%
2018/12/20	10	69.86	3	72.90	70.50	7	875	0.80%
2018/12/19	5	73.48	2	73.10	72.60	3	868	0.35%
2018/12/18	20	72.69	0	0.00	72.00	20	869	2.30%
2018/12/17	1	74.50	17	76.18	74.20	-16	856	-1.87%
2018/12/14	17	75.28	18	75.62	75.10	-1	847	-0.12%
2018/12/13	26	76.06	0	0.00	76.00	26	842	3.09%
2018/12/12	10	77.00	17	75.70	75.80	-7	822	-0.85%
2018/12/11	28	71.56	0	0.00	72.10	28	771	3.63%
2018/12/10	11	70.85	6	70.60	70.50	5	769	0.65%
2018/12/07	24	71.08	0	0.00	72.70	24	765	3.13%
2018/12/06	51	70.15	7	73.23	69.10	44	752	5.84%
2018/12/05	2	72.55	7	74.50	74.40	-5	735	-0.68%
2018/12/04	18	74.48	7	74.00	75.00	11	732	1.50%
2018/12/03	1	73.90	50	76.37	75.10	-49	731	-6.69%
2018/11/30	16	71.30	0	0.00	71.20	16	688	2.32%
2018/11/29	14	70.44	8	71.80	70.10	6	682	0.88%
2018/11/28	17	70.98	6	70.80	71.00	11	674	1.63%
2018/11/27	15	69.90	19	71.48	70.30	-4	665	-0.60%
2018/11/26	22	66.80	0	0.00	66.70	22	626	3.51%
2018/11/23	27	66.21	0	0.00	66.10	27	622	4.34%
2018/11/22	2	68.15	8	68.93	67.00	-6	628	-0.95%
2018/11/21	15	68.28	1	68.20	68.20	14	609	2.30%
2018/11/20	2	67.05	23	68.36	68.80	-21	598	-3.51%
2018/11/19	4	66.90	9	67.51	66.70	-5	565	-0.88%
2018/11/16	4	66.53	6	67.73	66.50	-2	563	-0.35%
2018/11/15	46	68.22	17	67.88	68.30	29	552	5.25%
2018/11/14	0	0.00	21	67.02	66.80	-21	537	-3.90%
2018/11/13	64	63.91	23	65.73	67.60	41	504	8.12%
2018/11/12	0	0.00	43	62.30	62.20	-43	479	-8.96%
2018/11/09	0	0.00	22	58.51	62.10	-22	441	-4.98%
2018/11/08	6	56.58	1	57.00	56.50	5	410	1.22%
2018/11/07	17	55.62	0	0.00	56.60	17	412	4.12%
2018/11/06	9	54.81	2	54.95	54.20	7	416	1.68%
2018/11/05	17	54.56	0	0.00	54.40	17	429	3.96%
2018/11/02	8	54.64	6	54.50	54.70	2	429	0.47%
2018/11/01	5	52.96	4	54.20	53.80	1	430	0.23%
2018/10/31	8	52.05	7	52.49	52.30	1	434	0.23%
2018/10/30	1	50.80	1	50.60	51.00	0	441	0.00%
2018/10/29	3	50.07	0	0.00	50.70	3	457	0.66%
2018/10/26	2	49.38	1	49.40	49.60	1	456	0.22%
2018/10/25	1	50.30	4.6	51.45	51.60	-3.6	462	-0.78%
2018/10/24	5	54.20	0	0.00	54.60	5	485	1.03%
2018/10/19	6	55.45	4	56.90	56.50	2	511	0.39%
2018/10/17	1	57.30	2	58.80	57.90	-1	534	-0.19%
2018/10/15	0	0.00	4	56.05	56.10	-4	570	-0.70%
2018/10/12	10	52.42	4	53.43	54.00	6	585	1.02%
2018/10/11	14	54.10	4	53.80	53.40	10	625	1.60%
2018/10/09	13	59.38	2	59.55	59.30	11	633	1.74%
2018/10/08	2	60.70	4	61.18	60.40	-2	670	-0.30%
2018/10/05	0	0.00	15	62.30	60.70	-15	674	-2.22%
2018/10/04	0	0.00	5	63.46	63.20	-5	674	-0.74%
2018/10/03	0	0.00	1	63.90	64.10	-1	693	-0.14%
2018/10/02	3	64.90	0	0.00	64.80	3	705	0.43%
2018/09/28	9	63.93	11	63.99	64.00	-2	720	-0.28%
2018/09/27	4	64.58	3	64.57	63.80	1	729	0.14%
2018/09/26	1	64.60	10	64.74	64.50	-9	730	-1.23%
2018/09/25	10	64.03	2	66.30	65.50	8	734	1.09%
2018/09/21	11	62.40	0	0.00	63.30	11	735	1.50%
2018/09/20	13	62.42	1	62.90	62.00	12	739	1.62%
2018/09/19	13	63.51	5	63.38	63.10	8	741	1.08%
2018/09/18	8	63.63	0	0.00	63.20	8	743	1.08%
2018/09/17	0	0.00	5	65.98	65.20	-5	745	-0.67%
2018/09/14	0	0.00	6	66.12	66.50	-6	746	-0.80%
2018/09/13	7	64.54	2	64.80	64.90	5	749	0.67%
2018/09/12	4	64.23	8	64.53	64.30	-4	763	-0.52%
2018/09/11	7	64.70	0	0.00	65.10	7	774	0.90%
2018/09/10	29	65.48	14	65.59	64.70	15	793	1.89%
2018/09/07	2	69.20	13	69.85	67.70	-11	796	-1.38%
2018/09/06	0	0.00	9	71.82	71.60	-9	807	-1.11%
2018/09/05	6	73.40	5	73.22	72.60	1	829	0.12%
2018/09/04	5	73.28	3	73.43	73.10	2	881	0.23%
2018/09/03	6	73.50	5	73.46	73.10	1	988	0.10%
2018/08/30	0	0.00	5	74.50	74.40	-5	1,103	-0.45%
2018/08/29	0	0.00	14	75.29	75.00	-14	1,125	-1.24%
2018/08/28	11	74.05	12	74.22	73.80	-1	1,136	-0.09%
2018/08/27	0	0.00	1	73.50	73.80	-1	1,212	-0.08%
2018/08/24	9	71.43	15	73.04	71.40	-6	1,245	-0.48%
2018/08/23	0	0.00	7	74.10	73.60	-7	1,363	-0.51%
2018/08/22	11	74.27	6	74.40	74.20	5	1,421	0.35%
2018/08/21	41	74.99	0	0.00	75.00	41	1,518	2.70%
2018/08/20	2	76.70	10	76.19	74.60	-8	1,557	-0.51%
2018/08/17	6	78.48	9	78.00	77.00	-3	1,559	-0.19%
2018/08/16	5	77.84	5	77.58	77.20	0	1,598	0.00%
2018/08/15	0	0.00	9	78.07	76.80	-9	1,604	-0.56%
2018/08/14	18	78.15	8	78.10	77.90	10	1,619	0.62%
2018/08/13	7	76.61	26	79.01	78.00	-19	1,650	-1.15%
2018/08/10	2	80.40	26	81.16	81.40	-24	1,641	-1.46%
2018/08/09	0	0.00	9	81.86	81.60	-9	1,642	-0.55%
2018/08/07	13	83.65	4	83.35	82.50	9	1,660	0.54%
2018/08/06	0	0.00	1	83.20	83.10	-1	1,668	-0.06%
2018/08/03	14	82.77	2	83.05	82.70	12	1,737	0.69%
2018/08/02	7	82.74	1	82.60	82.40	6	1,747	0.34%
2018/08/01	0	0.00	17	83.56	83.40	-17	1,762	-0.96%
2018/07/31	1	82.20	5	84.30	84.30	-4	1,757	-0.23%
2018/07/30	10	82.72	11	82.77	82.40	-1	1,736	-0.06%
2018/07/27	16	83.24	4	83.00	83.70	12	1,729	0.69%
2018/07/25	5	81.60	0	0.00	81.60	5	1,710	0.29%
2018/07/24	1	81.80	0	0.00	82.00	1	1,705	0.06%
2018/07/20	5	81.72	3	81.73	83.80	2	1,685	0.12%
2018/07/19	0	0.00	164.5	82.18	82.10	-164.5	1,681	-9.78%	大賣/鉅額交易
2018/07/18	0	0.00	26	79.00	84.00	-26	1,683	-1.54%
2018/07/17	10	89.54	39	89.63	89.70	-29	1,662	-1.74%
2018/07/16	5	89.52	3	89.93	89.70	2	1,707	0.12%
2018/07/13	7	87.66	0	0.00	87.90	7	1,715	0.41%
2018/07/12	26	87.98	2	87.50	87.80	24	1,722	1.39%
2018/07/11	10	87.27	1	87.20	87.10	9	1,724	0.52%
2018/07/10	2	85.20	0	0.00	87.20	2	1,717	0.12%
2018/07/09	3	84.90	0	0.00	84.90	3	1,726	0.17%
2018/07/06	14	81.79	0	0.00	84.00	14	1,726	0.81%
2018/07/05	5	81.98	0	0.00	81.10	5	1,728	0.29%
2018/07/04	0	0.00	6	84.20	84.20	-6	1,735	-0.35%
2018/07/03	4	85.80	4	85.20	84.10	0	1,746	0.00%
2018/06/28	8	85.05	2	85.10	84.50	6	1,838	0.33%
2018/06/27	5	85.76	0	0.00	84.10	5	1,875	0.27%
2018/06/25	9	85.53	0	0.00	85.00	9	1,901	0.47%
2018/06/22	10	86.33	6	86.22	85.20	4	1,901	0.21%
2018/06/21	10	87.40	3	87.30	87.20	7	1,896	0.37%
2018/06/20	11	86.13	0	0.00	85.50	11	1,884	0.58%
2018/06/19	16	85.85	0	0.00	85.20	16	1,875	0.85%
2018/06/15	0	0.00	4	87.90	87.50	-4	1,864	-0.21%
2018/06/14	1	88.10	7	89.93	88.00	-6	1,855	-0.32%
2018/06/12	6	90.67	3	88.70	88.40	3	1,818	0.16%
2018/06/08	0	0.00	8	89.45	88.70	-8	1,686	-0.47%
2018/06/07	0	0.00	11	89.87	90.50	-11	1,631	-0.67%
2018/06/06	13	88.90	16	88.19	88.90	-3	1,583	-0.19%
2018/06/05	11	89.35	0	0.00	86.30	11	1,561	0.70%
2018/06/04	115	89.49	20	91.82	89.50	95	1,544	6.15%	大買/
2018/06/01	36	87.49	0	0.00	88.50	36	1,483	2.43%
2018/05/30	2	87.00	14	86.73	87.50	-12	1,333	-0.90%
2018/05/29	3	88.37	15	86.68	85.60	-12	1,275	-0.94%
2018/05/25	1	78.60	2	78.90	78.80	-1	1,139	-0.09%
2018/05/24	0	0.00	3	79.57	78.50	-3	1,143	-0.26%
2018/05/23	7	78.46	1	78.90	78.10	6	1,106	0.54%
2018/05/22	0	0.00	3	79.53	79.00	-3	1,115	-0.27%
2018/05/21	3	76.50	2	79.00	80.50	1	1,108	0.09%
2018/05/18	0	0.00	3	76.40	76.50	-3	1,080	-0.28%
2018/05/17	0	0.00	4	77.60	76.90	-4	1,087	-0.37%
2018/05/16	0	0.00	6	78.42	77.80	-6	1,088	-0.55%
2018/05/15	0	0.00	8	78.05	77.50	-8	1,101	-0.73%
2018/05/14	4	77.60	7	77.51	77.50	-3	1,125	-0.27%
2018/05/11	0	0.00	147	79.66	78.90	-147	1,126	-13.05%	大賣/鉅額交易
2018/05/10	12	81.67	0	0.00	83.50	12	1,055	1.14%
2018/05/09	3	82.67	9	83.19	82.60	-6	1,040	-0.58%
2018/05/08	0	0.00	29	84.68	84.10	-29	1,031	-2.81%
2018/05/07	0	0.00	3	83.23	85.50	-3	1,039	-0.29%
2018/05/04	0	0.00	1	81.80	81.50	-1	1,050	-0.10%
2018/05/03	0	0.00	1	82.00	82.30	-1	1,061	-0.09%
2018/04/26	6	83.40	4	82.70	81.70	2	1,231	0.16%
2018/04/25	1	81.60	0	0.00	83.70	1	1,235	0.08%
2018/04/24	26	83.70	20	83.58	83.70	6	1,247	0.48%
2018/04/23	2	86.60	0	0.00	86.20	2	1,251	0.16%
2018/04/19	19	88.67	0	0.00	90.00	19	1,189	1.60%
2018/04/18	4	83.80	0	0.00	85.00	4	1,163	0.34%
2018/04/16	13	87.35	0	0.00	87.30	13	1,202	1.08%
2018/04/13	0	0.00	2	87.95	86.80	-2	1,211	-0.17%
2018/04/11	9	87.41	0	0.00	86.70	9	1,258	0.72%
2018/04/09	9	87.13	0	0.00	87.40	9	1,373	0.66%
2018/04/03	9	87.70	4	87.98	87.40	5	1,500	0.33%
2018/04/02	22	88.70	0	0.00	88.20	22	1,521	1.45%
2018/03/30	0	0.00	16	87.60	85.90	-16	1,573	-1.02%
2018/03/29	11	82.87	0	0.00	84.90	11	1,587	0.69%
2018/03/28	5	79.00	0	0.00	79.60	5	1,636	0.31%
2018/03/27	2	79.80	0	0.00	79.10	2	1,644	0.12%
2018/03/26	5	79.28	0	0.00	79.30	5	1,650	0.30%
2018/03/23	11	77.44	0	0.00	78.00	11	1,691	0.65%
2018/03/22	5	79.36	0	0.00	78.10	5	1,701	0.29%
2018/03/21	0	0.00	9	81.69	79.80	-9	1,702	-0.53%
2018/03/20	12	79.33	0	0.00	80.20	12	1,701	0.71%
2018/03/19	3	79.50	0	0.00	79.50	3	1,707	0.18%
2018/03/16	2	80.30	0	0.00	80.00	2	1,716	0.12%
2018/03/14	2	79.50	22	80.60	79.00	-20	1,822	-1.10%
2018/03/13	0	0.00	1	77.70	78.20	-1	1,816	-0.06%
2018/03/12	5	76.44	0	0.00	76.90	5	1,823	0.27%
2018/03/09	4	75.25	0	0.00	75.10	4	1,837	0.22%
2018/03/08	14	74.16	0	0.00	74.80	14	1,866	0.75%
2018/03/07	10	75.73	0	0.00	73.00	10	1,874	0.53%
2018/03/06	0	0.00	3	78.00	77.00	-3	1,887	-0.16%
2018/03/05	2	76.90	0	0.00	76.10	2	1,907	0.10%
2018/03/02	0	0.00	4	77.20	76.80	-4	1,926	-0.21%
2018/02/27	0	0.00	3	78.30	77.20	-3	1,953	-0.15%
2018/02/26	0	0.00	17	78.14	78.00	-17	1,979	-0.86%
2018/02/23	0	0.00	26	76.28	75.80	-26	2,012	-1.29%
2018/02/22	3	75.70	17	76.23	76.20	-14	2,045	-0.68%
2018/02/21	42	73.42	0	0.00	73.10	42	2,064	2.03%
2018/02/12	3	71.40	1	72.70	71.40	2	2,099	0.10%
2018/02/09	16	70.80	65	70.98	72.00	-49	2,271	-2.16%
2018/02/08	7	73.71	13	74.55	73.40	-6	2,498	-0.24%
2018/02/07	3	75.30	1	75.50	75.10	2	2,531	0.08%
2018/02/06	52	74.37	17	75.41	73.00	35	2,569	1.36%
2018/02/05	10	80.43	8	80.84	80.50	2	2,573	0.08%
2018/02/02	0	0.00	9	84.30	83.60	-9	2,607	-0.35%
2018/02/01	1	84.90	14	85.67	84.30	-13	2,682	-0.48%
2018/01/31	3	84.47	1	84.10	84.30	2	2,741	0.07%
2018/01/29	0	0.00	12	86.45	87.70	-12	2,943	-0.41%
2018/01/26	0	0.00	7	86.04	86.00	-7	3,039	-0.23%
2018/01/25	1	85.40	0	0.00	85.40	1	3,094	0.03%
2018/01/24	1	88.20	0	0.00	87.70	1	3,249	0.03%
2018/01/23	0	0.00	13	88.02	88.30	-13	3,354	-0.39%
2018/01/22	0	0.00	13	84.80	85.20	-13	3,340	-0.39%
2018/01/18	0	0.00	8	83.95	83.40	-8	3,673	-0.22%
2018/01/17	0	0.00	15	84.42	83.50	-15	3,667	-0.41%
2018/01/16	5	86.20	18	86.48	86.20	-13	3,645	-0.36%
2018/01/15	5	85.60	0	0.00	85.80	5	3,652	0.14%
2018/01/11	3	85.60	0	0.00	86.30	3	3,644	0.08%
2018/01/10	27	85.81	35	89.27	85.40	-8	3,646	-0.22%
2018/01/09	39	89.43	0	0.00	88.30	39	3,608	1.08%
2018/01/08	53	90.14	11	92.41	90.00	42	3,589	1.17%
2018/01/05	13	93.35	32	94.32	93.00	-19	3,554	-0.53%
2018/01/04	83	94.19	1	93.00	95.00	82	3,522	2.33%
2018/01/03	19	94.32	24	98.06	94.20	-5	3,480	-0.14%
2018/01/02	75	92.84	39	92.47	95.40	36	3,396	1.06%