森鉅 (8942)-美商高盛券商分點個股進出

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

森鉅

(8942)

可現股當沖

股價
73.3
漲跌
▲0.2
漲幅
+0.27%
成交量
273張
產業
上櫃其他類股
176人加入追蹤

立即追蹤
本地時間:14:30

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

森鉅 (8942)籌碼相關－美商高盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	73.60	25	73.26	73.30	-24	331	-7.24%
2024/05/02	0	0.00	5	73.22	73.10	-5	329	-1.52%
2024/04/30	0	0.00	24	73.08	73.10	-24	327	-7.32%
2024/04/29	1	72.60	10	72.92	73.40	-9	325	-2.76%
2024/04/26	5	72.20	1	72.10	72.20	4	322	1.24%
2024/04/25	0	0.00	2	72.20	72.20	-2	321	-0.62%
2024/04/24	7	72.10	8	72.09	72.20	-1	322	-0.31%
2024/04/23	4	72.10	3	72.00	71.80	1	328	0.30%
2024/04/22	0	0.00	9	72.03	72.00	-9	329	-2.73%
2024/04/19	14	72.08	23	71.70	71.90	-9	330	-2.72%
2024/04/18	15	72.24	9	72.19	72.30	6	324	1.85%
2024/04/17	0	0.00	5	72.04	72.00	-5	325	-1.53%
2024/04/16	0	0.00	43	71.84	71.80	-43	327	-13.13%
2024/04/15	19	72.54	15	72.37	72.30	4	320	1.25%
2024/04/12	0	0.00	28	72.53	72.50	-28	318	-8.78%
2024/04/11	0	0.00	23	72.53	72.50	-23	317	-7.24%
2024/04/10	1	73.10	25	73.03	72.80	-24	316	-7.58%
2024/04/09	1	73.20	24	73.28	73.10	-23	314	-7.31%
2024/04/08	0	0.00	6	72.93	73.10	-6	312	-1.92%
2024/04/03	4	72.90	17	72.74	72.80	-13	313	-4.15%
2024/04/02	0	0.00	20	73.72	73.60	-20	304	-6.57%
2024/04/01	0	0.00	13	73.80	73.70	-13	304	-4.26%
2024/03/29	1	73.80	1	73.50	73.50	0	303	0.00%
2024/03/28	1	73.90	8	73.61	73.60	-7	302	-2.32%
2024/03/27	9	73.79	43	73.66	73.80	-34	305	-11.12%
2024/03/26	0	0.00	18	73.87	73.70	-18	302	-5.94%
2024/03/25	5	74.40	42	74.16	74.00	-37	300	-12.32%
2024/03/22	3	74.90	1	74.40	74.30	2	293	0.68%
2024/03/21	0	0.00	21	74.49	74.50	-21	290	-7.22%
2024/03/20	2	74.90	0	0.00	74.50	2	290	0.69%
2024/03/19	8	74.90	0	0.00	74.90	8	288	2.77%
2024/03/18	0	0.00	40	74.76	74.70	-40	293	-13.62%
2024/03/15	10	74.50	8	74.40	74.30	2	297	0.67%
2024/03/14	3	74.80	39	74.82	74.60	-36	297	-12.09%
2024/03/13	0	0.00	10	74.87	75.10	-10	303	-3.30%
2024/03/12	0	0.00	1	75.00	75.00	-1	299	-0.33%
2024/03/11	1	74.50	57	74.34	74.50	-56	296	-18.89%
2024/03/08	96	74.81	12	74.18	74.00	84	298	28.10%
2024/03/07	8	73.30	2	73.20	73.20	6	283	2.12%
2024/03/06	8	73.13	5	72.96	73.00	3	281	1.07%
2024/03/05	7	72.70	2	72.60	72.60	5	278	1.79%
2024/03/04	0	0.00	2	72.90	72.90	-2	273	-0.73%
2024/03/01	8	72.78	2	72.80	72.80	6	274	2.19%
2024/02/29	0	0.00	10	72.00	72.00	-10	273	-3.65%
2024/02/27	0	0.00	26	72.10	71.90	-26	274	-9.46%
2024/02/26	0	0.00	20	72.63	72.50	-20	269	-7.43%
2024/02/23	0	0.00	10	72.83	72.70	-10	267	-3.74%
2024/02/22	9	73.20	7	73.06	73.00	2	269	0.74%
2024/02/21	1	73.00	18	72.88	73.00	-17	267	-6.36%
2024/02/20	0	0.00	10	72.93	72.90	-10	269	-3.71%
2024/02/19	12	72.90	8	72.76	73.10	4	270	1.48%
2024/02/16	1	72.20	7	72.14	72.20	-6	275	-2.18%
2024/02/15	0	0.00	27	72.06	71.70	-27	280	-9.61%
2024/02/05	5	72.50	6	72.43	72.30	-1	287	-0.35%
2024/02/02	0	0.00	6	72.30	72.30	-6	295	-2.03%
2024/02/01	0	0.00	7	72.21	72.20	-7	302	-2.31%
2024/01/31	4	72.25	4	72.23	72.10	0	331	0.00%
2024/01/30	0	0.00	6	72.50	72.30	-6	331	-1.81%
2024/01/29	2	72.90	13	72.71	72.80	-11	333	-3.30%
2024/01/25	3	72.70	0	0.00	72.70	3	335	0.89%
2024/01/24	11	72.76	0	0.00	72.50	11	335	3.28%
2024/01/23	12	72.58	0	0.00	72.70	12	339	3.54%
2024/01/22	8	72.39	1	72.40	72.20	7	340	2.06%
2024/01/18	17	72.06	1	72.10	72.20	16	340	4.69%
2024/01/17	2	71.85	2	72.50	71.60	0	345	0.00%
2024/01/16	2	72.95	1	72.60	72.80	1	340	0.29%
2024/01/15	9	72.50	0	0.00	72.90	9	338	2.66%
2024/01/12	3	72.43	0	0.00	72.50	3	340	0.88%
2024/01/10	0	0.00	4	72.25	72.20	-4	341	-1.17%
2024/01/08	5	72.30	6	72.23	72.20	-1	342	-0.29%
2024/01/05	0	0.00	2	72.10	72.10	-2	343	-0.58%
2024/01/04	7	72.20	7	72.13	72.00	0	345	0.00%
2024/01/03	2	72.00	0	0.00	71.90	2	366	0.55%
2024/01/02	0	0.00	4	72.18	72.30	-4	365	-1.10%
2023/12/28	0	0.00	4	72.08	72.00	-4	384	-1.04%
2023/12/26	0	0.00	4	72.15	72.10	-4	393	-1.02%
2023/12/25	0	0.00	6	72.12	72.10	-6	407	-1.47%
2023/12/22	0	0.00	18	72.43	72.20	-18	408	-4.41%
2023/12/19	0	0.00	23	72.89	72.80	-23	404	-5.68%
2023/12/18	0	0.00	3	73.27	73.10	-3	407	-0.74%
2023/12/15	62.5	73.40	10	73.40	73.40	52.5	407	12.88%
2023/12/14	0	0.00	55	72.64	72.60	-55	408	-13.45%
2023/12/13	0	0.00	13	72.85	72.80	-13	407	-3.19%
2023/12/12	0	0.00	1	74.80	74.90	-1	408	-0.24%
2023/12/11	23	74.50	0	0.00	74.60	23	409	5.62%
2023/12/08	0	0.00	21	74.60	74.50	-21	407	-5.16%
2023/12/07	4	75.50	2	75.30	75.10	2	398	0.50%
2023/12/06	0	0.00	2	75.05	75.50	-2	404	-0.49%
2023/12/05	42	74.75	0	0.00	74.90	42	405	10.36%
2023/12/04	0	0.00	17	75.59	75.60	-17	399	-4.26%
2023/11/30	28	75.21	11	75.18	75.30	17	404	4.20%
2023/11/28	0	0.00	2	74.70	74.60	-2	407	-0.49%
2023/11/22	1	75.20	0	0.00	75.20	1	413	0.24%
2023/11/17	13	75.57	0	0.00	75.50	13	431	3.01%
2023/11/16	4	75.40	0	0.00	75.30	4	434	0.92%
2023/11/15	6	75.18	24	75.25	75.30	-18	436	-4.13%
2023/11/14	6	75.67	2	75.50	75.40	4	432	0.93%
2023/11/13	21	75.89	0	0.00	75.80	21	430	4.88%
2023/11/10	2	74.80	0	0.00	74.90	2	423	0.47%
2023/11/09	1	74.40	2	74.50	74.40	-1	427	-0.23%
2023/11/08	1	73.60	5	74.36	74.60	-4	437	-0.91%
2023/11/07	0	0.00	2	72.15	72.30	-2	430	-0.46%
2023/11/06	1	72.00	0	0.00	72.00	1	447	0.22%
2023/11/03	0	0.00	1	71.50	71.50	-1	473	-0.21%
2023/11/01	1	71.00	0	0.00	71.10	1	521	0.19%
2023/10/30	0	0.00	12	71.62	71.40	-12	533	-2.25%
2023/10/26	0	0.00	1	71.50	71.60	-1	536	-0.19%
2023/10/25	0	0.00	4	72.05	72.00	-4	537	-0.74%
2023/10/24	0	0.00	2	71.90	72.10	-2	540	-0.37%
2023/10/23	0	0.00	1	72.10	71.90	-1	549	-0.18%
2023/10/20	0	0.00	3	71.77	72.00	-3	549	-0.55%
2023/10/19	0	0.00	2	72.25	72.20	-2	546	-0.37%
2023/10/18	9	72.31	17	72.24	72.30	-8	547	-1.46%
2023/10/17	0	0.00	6	72.42	72.60	-6	546	-1.10%
2023/10/16	0	0.00	4	72.03	72.20	-4	545	-0.73%
2023/10/13	0	0.00	7	72.10	72.20	-7	545	-1.28%
2023/10/12	4	71.90	12	72.01	72.10	-8	547	-1.46%
2023/10/11	19	71.30	45	71.66	71.30	-26	546	-4.75%
2023/10/06	0	0.00	10	73.40	73.50	-10	525	-1.90%
2023/10/05	6	73.60	9	73.68	73.80	-3	527	-0.57%
2023/10/04	0	0.00	57	73.04	73.20	-57	532	-10.71%
2023/10/03	0	0.00	10	75.59	75.60	-10	513	-1.95%
2023/10/02	0	0.00	24	75.90	75.40	-24	509	-4.71%
2023/09/28	7	75.29	4	75.00	75.80	3	504	0.59%
2023/09/27	5	73.98	0	0.00	73.90	5	492	1.02%
2023/09/26	11	74.05	0	0.00	73.90	11	494	2.23%
2023/09/25	16	73.92	0	0.00	73.90	16	496	3.23%
2023/09/22	16	73.80	1	73.90	73.90	15	497	3.01%
2023/09/21	7	73.61	25	73.45	73.70	-18	503	-3.58%
2023/09/20	7	73.93	12	74.07	74.30	-5	513	-0.97%
2023/09/19	15	74.66	1	74.30	74.30	14	524	2.67%
2023/09/18	1	74.50	12	74.60	74.70	-11	536	-2.05%
2023/09/15	17	74.73	1	74.40	75.00	16	539	2.96%
2023/09/14	17	73.50	15	74.19	74.40	2	539	0.37%
2023/09/13	12	73.45	2	73.10	73.10	10	546	1.83%
2023/09/12	6	73.08	12	72.92	73.10	-6	554	-1.08%
2023/09/11	9	72.73	1	72.70	72.70	8	555	1.44%
2023/09/08	2	73.30	0	0.00	73.20	2	548	0.36%
2023/09/07	52	73.61	3.7	73.66	73.60	48.3	546	8.84%
2023/09/06	21	73.34	13	73.36	73.30	8	551	1.45%
2023/09/05	24	73.65	13	74.03	74.10	11	562	1.96%
2023/09/04	10	75.17	0	0.00	75.10	10	556	1.80%
2023/09/01	23	74.95	9	74.86	75.30	14	554	2.52%
2023/08/31	48	74.90	20	74.74	74.90	28	547	5.11%
2023/08/30	25	73.53	0	0.00	73.80	25	541	4.61%
2023/08/29	7	72.61	4	72.65	72.70	3	540	0.56%
2023/08/28	30	72.64	2	72.65	72.60	28	540	5.18%
2023/08/25	18	72.98	5	72.90	73.00	13	538	2.41%
2023/08/24	24	72.99	2	73.00	72.60	22	532	4.13%
2023/08/23	4	73.88	4	73.48	73.60	0	521	0.00%
2023/08/22	12	73.94	4	74.20	74.00	8	516	1.55%
2023/08/21	14	74.89	2	74.85	75.00	12	510	2.35%
2023/08/18	0	0.00	61	74.84	74.70	-61	507	-12.02%
2023/08/17	0	0.00	5	74.66	75.10	-5	503	-0.99%
2023/08/16	0	0.00	43	74.67	74.40	-43	501	-8.58%
2023/08/15	74	75.72	0	0.00	75.70	74	494	14.96%
2023/08/14	35	73.50	0	0.00	73.50	35	482	7.26%
2023/08/11	23	75.76	8	78.20	75.90	15	471	3.18%
2023/08/10	1	78.20	15	78.13	78.20	-14	451	-3.10%
2023/08/09	21.5	77.56	22	77.96	77.50	-0.5	433	-0.12%
2023/08/08	80	76.27	5	76.52	76.00	75	406	18.43%
2023/08/07	98	73.44	2	73.30	73.50	96	370	25.94%
2023/08/04	27	72.59	0	0.00	72.50	27	362	7.45%
2023/08/02	3	70.90	3	70.60	70.90	0	355	0.00%
2023/08/01	12	70.78	0	0.00	70.80	12	364	3.29%
2023/07/31	3	71.30	43	70.95	70.80	-40	363	-11.00%
2023/07/28	11	71.76	5	71.64	71.80	6	360	1.66%
2023/07/27	33	71.82	3	71.27	71.50	30	356	8.41%
2023/07/26	38	70.09	2	70.15	70.50	36	349	10.31%
2023/07/25	6	68.97	2	68.80	69.00	4	338	1.18%
2023/07/24	0	0.00	3	68.37	68.50	-3	337	-0.89%
2023/07/21	0	0.00	2	68.35	68.60	-2	337	-0.59%
2023/07/20	5	68.46	3	68.60	68.80	2	336	0.59%
2023/07/19	0	0.00	2	68.40	68.20	-2	334	-0.60%
2023/07/18	0	0.00	2	68.90	68.80	-2	333	-0.60%
2023/07/17	0	0.00	22	69.63	69.20	-22	331	-6.63%
2023/07/14	0	0.00	1	70.20	69.70	-1	330	-0.30%
2023/07/13	0	0.00	7	69.79	69.40	-7	328	-2.13%
2023/07/12	0	0.00	1	70.10	70.00	-1	327	-0.31%
2023/07/11	11	69.90	3	69.87	69.90	8	324	2.47%
2023/07/10	0	0.00	3	69.00	68.70	-3	318	-0.94%
2023/07/07	0	0.00	6	68.40	68.60	-6	316	-1.90%
2023/07/06	5	68.30	4	68.35	68.30	1	318	0.31%
2023/07/05	0	0.00	10	68.92	68.70	-10	319	-3.13%
2023/07/04	8	69.56	18	69.16	69.20	-10	317	-3.15%
2023/07/03	9	70.09	16	69.79	70.00	-7	315	-2.22%
2023/06/30	9	69.06	8	68.79	69.50	1	311	0.32%
2023/06/29	5	69.52	31	69.37	68.70	-26	308	-8.44%
2023/06/28	10	68.69	14	68.56	69.90	-4	299	-1.33%
2023/06/27	28	66.78	4	67.38	67.20	24	283	8.47%
2023/06/26	14	74.23	14	74.51	74.00	0	268	0.00%
2023/06/21	5	74.94	3	74.90	74.90	2	252	0.79%
2023/06/20	5	75.10	0	0.00	75.00	5	245	2.04%
2023/06/19	69	75.08	0	0.00	75.00	69	236	29.18%
2023/06/16	56	73.86	0	0.00	73.90	56	221	25.25%
2023/06/15	5	73.16	0	0.00	73.20	5	210	2.37%
2023/06/14	5	73.04	5	72.94	73.00	0	209	0.00%
2023/06/13	5	72.76	1	72.80	72.80	4	207	1.92%
2023/06/12	18	73.06	3	73.23	72.80	15	205	7.31%
2023/06/09	28	72.50	53	72.68	72.60	-25	197	-12.65%
2023/06/08	1	71.00	0	0.00	71.00	1	182	0.55%
2023/06/07	10	70.65	0	0.00	70.80	10	179	5.56%
2023/06/02	3	69.90	1	70.50	70.10	2	178	1.12%
2023/06/01	7	70.11	0	0.00	70.20	7	184	3.80%
2023/05/26	2	70.25	2	70.00	70.10	0	191	0.00%
2023/05/25	2	70.40	0	0.00	70.30	2	192	1.04%
2023/05/24	1	70.40	4	70.80	70.40	-3	194	-1.54%
2023/05/23	20	70.50	0	0.00	70.70	20	194	10.28%
2023/05/19	3	69.83	0	0.00	69.50	3	191	1.57%
2023/05/18	2	70.10	0	0.00	69.80	2	193	1.03%
2023/05/17	9	70.27	0	0.00	69.90	9	192	4.68%
2023/05/15	5	69.64	0	0.00	69.50	5	184	2.71%
2023/05/12	26	69.37	0	0.00	69.80	26	187	13.89%
2023/05/11	2	69.60	0	0.00	69.60	2	185	1.08%
2023/05/10	19	70.38	0	0.00	70.50	19	183	10.36%
2023/05/09	1	70.00	0	0.00	69.70	1	179	0.56%
2023/05/08	36	69.62	12	69.58	69.50	24	175	13.66%
2023/05/05	0	0.00	12	67.59	67.70	-12	169	-7.08%
2023/05/02	0	0.00	5	67.38	67.40	-5	173	-2.88%
2023/04/28	0	0.00	7	66.53	66.70	-7	173	-4.04%
2023/04/27	0	0.00	5	66.34	66.20	-5	172	-2.89%
2023/04/26	0	0.00	10	65.98	66.10	-10	172	-5.81%
2023/04/25	0	0.00	1	66.00	66.00	-1	172	-0.58%
2023/04/24	0	0.00	8	66.38	66.60	-8	171	-4.67%
2023/04/21	0	0.00	6	66.38	66.10	-6	171	-3.51%
2023/04/20	0	0.00	4	66.75	66.80	-4	169	-2.36%
2023/04/19	7	67.00	0	0.00	66.90	7	169	4.13%
2023/04/17	0	0.00	10	68.24	68.20	-10	166	-6.00%
2023/04/14	4	68.10	2	68.20	68.00	2	165	1.21%
2023/04/13	2	68.25	0	0.00	68.30	2	163	1.22%
2023/04/12	2	68.35	5	68.14	68.20	-3	162	-1.85%
2023/04/11	2	68.30	0	0.00	68.20	2	164	1.22%
2023/04/10	2	68.05	25	68.00	67.80	-23	160	-14.31%
2023/04/06	4	66.30	0	0.00	66.40	4	154	2.59%
2023/03/31	2	66.55	0	0.00	66.50	2	152	1.31%
2023/03/30	0	0.00	2	66.50	66.50	-2	152	-1.32%
2023/03/29	2	66.30	0	0.00	66.40	2	153	1.30%
2023/03/28	2	66.50	0	0.00	66.50	2	153	1.30%
2023/03/27	2	66.55	0	0.00	66.40	2	153	1.30%
2023/03/24	3	66.57	0	0.00	66.50	3	155	1.93%
2023/03/23	3	66.53	2	66.60	66.50	1	154	0.65%
2023/03/22	2	66.35	0	0.00	66.30	2	154	1.30%
2023/03/21	4	66.35	0	0.00	66.50	4	155	2.57%
2023/03/20	2	66.15	0	0.00	66.20	2	155	1.29%
2023/03/17	9	66.44	5	66.54	66.00	4	157	2.55%
2023/03/16	12	66.48	0	0.00	66.50	12	156	7.66%
2023/03/15	15	66.64	0	0.00	66.60	15	157	9.54%
2023/03/14	4	66.23	30	66.23	66.30	-26	159	-16.33%
2023/03/13	4	66.68	3	66.73	66.90	1	162	0.62%
2023/03/10	2	67.25	0	0.00	67.30	2	160	1.24%
2023/03/09	5	67.88	0	0.00	67.80	5	163	3.06%
2023/03/08	2	67.85	0	0.00	67.70	2	167	1.19%
2023/03/07	0	0.00	12	68.00	68.10	-12	166	-7.20%
2023/03/06	11	68.42	0	0.00	68.20	11	164	6.69%
2023/03/03	16	67.73	0	0.00	68.00	16	158	10.08%
2023/03/02	3	66.43	0	0.00	66.70	3	153	1.96%
2023/03/01	3	67.17	0	0.00	67.00	3	152	1.96%
2023/02/24	6	66.10	0	0.00	68.00	6	149	4.00%
2023/02/22	13	65.57	0	0.00	65.60	13	144	9.02%
2023/02/21	7	65.84	0	0.00	65.80	7	143	4.89%
2023/02/20	18	65.48	0	0.00	65.40	18	145	12.38%
2023/02/17	4	64.80	0	0.00	64.90	4	145	2.75%
2023/02/16	6	64.85	6	64.87	64.90	0	148	0.00%
2023/02/15	0	0.00	4	64.30	64.30	-4	149	-2.68%
2023/02/13	1	63.60	0	0.00	63.60	1	152	0.66%
2023/02/10	6	63.70	0	0.00	63.70	6	151	3.96%
2023/02/08	0	0.00	1	62.90	63.00	-1	150	-0.66%
2023/02/07	0	0.00	1	63.10	62.80	-1	151	-0.66%
2023/02/06	0	0.00	5	62.70	62.90	-5	150	-3.33%
2023/02/03	3	62.60	0	0.00	62.70	3	148	2.02%
2023/02/02	5	61.80	0	0.00	61.90	5	142	3.52%
2023/02/01	2	61.60	0	0.00	61.60	2	139	1.43%
2023/01/31	5	61.32	9	61.19	61.50	-4	140	-2.85%
2023/01/13	1	59.90	0	0.00	59.90	1	139	0.72%
2023/01/12	1	60.30	0	0.00	60.30	1	141	0.71%
2023/01/11	0	0.00	1	60.40	60.20	-1	141	-0.71%
2023/01/10	0	0.00	1	60.40	60.20	-1	144	-0.69%
2023/01/06	0	0.00	8	60.06	60.20	-8	148	-5.40%
2023/01/05	0	0.00	1	59.90	60.00	-1	148	-0.67%
2023/01/04	0	0.00	3	59.60	59.90	-3	149	-2.01%
2023/01/03	0	0.00	2	59.30	59.40	-2	150	-1.33%
2022/12/30	0	0.00	1	59.10	59.10	-1	151	-0.66%
2022/12/29	9	59.00	0	0.00	59.80	9	151	5.93%
2022/12/23	0	0.00	1	60.20	60.20	-1	153	-0.65%
2022/12/21	0	0.00	8	60.10	60.00	-8	163	-4.90%
2022/12/20	0	0.00	8	59.50	59.90	-8	164	-4.87%
2022/12/14	0	0.00	3	60.00	60.10	-3	171	-1.75%
2022/12/08	1	59.90	0	0.00	60.00	1	170	0.59%
2022/12/07	2	60.50	6	60.67	60.10	-4	168	-2.37%
2022/12/06	2	60.95	4	61.13	60.70	-2	166	-1.20%
2022/12/05	5	61.66	4	61.65	61.90	1	162	0.61%
2022/12/02	4	62.30	1	62.20	62.20	3	157	1.90%
2022/12/01	3	61.90	1	62.10	61.80	2	156	1.28%
2022/11/30	12	63.41	0	0.00	63.40	12	154	7.77%
2022/11/29	9	63.16	0	0.00	63.40	9	149	6.02%
2022/11/28	8	62.65	0	0.00	62.70	8	148	5.39%
2022/11/25	0	0.00	1	62.60	62.20	-1	149	-0.67%
2022/11/24	0	0.00	3	62.50	62.60	-3	148	-2.03%
2022/11/23	72	62.36	0	0.00	62.50	72	147	48.80%
2022/11/21	0	0.00	3	61.90	62.30	-3	146	-2.05%
2022/11/18	0	0.00	5	61.96	61.90	-5	146	-3.42%
2022/11/17	5	61.60	1	61.90	62.00	4	145	2.75%
2022/11/16	3	61.87	0	0.00	61.80	3	143	2.09%
2022/11/15	0	0.00	11	62.02	62.20	-11	139	-7.88%
2022/11/14	4	61.98	0	0.00	62.20	4	137	2.92%
2022/11/11	0	0.00	17	60.97	61.00	-17	132	-12.80%
2022/11/09	0	0.00	4	59.80	59.70	-4	131	-3.04%
2022/11/08	0	0.00	4	58.10	58.00	-4	136	-2.94%
2022/11/07	1	56.60	0	0.00	57.50	1	137	0.72%
2022/11/04	0	0.00	1	56.60	56.90	-1	145	-0.69%
2022/11/03	3	56.60	0	0.00	57.10	3	143	2.10%
2022/11/02	0	0.00	3	57.43	57.20	-3	140	-2.14%
2022/11/01	2	56.70	0	0.00	57.30	2	140	1.42%
2022/10/31	0	0.00	1	57.00	56.70	-1	138	-0.72%
2022/10/28	3	56.00	0	0.00	56.80	3	143	2.09%
2022/10/27	0	0.00	27	56.37	56.80	-27	143	-18.75%
2022/10/25	9	55.96	1	55.70	55.70	8	145	5.49%
2022/10/24	7	57.10	0	0.00	56.90	7	146	4.78%
2022/10/21	12	57.00	0	0.00	57.30	12	146	8.19%
2022/10/20	4	57.30	14	57.16	57.10	-10	150	-6.63%
2022/10/19	0	0.00	11	58.06	58.20	-11	147	-7.44%
2022/10/18	22	57.76	2	57.90	58.40	20	146	13.63%
2022/10/17	1	57.00	17	56.91	57.10	-16	144	-11.08%
2022/10/13	0	0.00	13	57.50	57.20	-13	141	-9.20%
2022/10/12	3	58.93	0	0.00	59.40	3	140	2.14%
2022/10/11	0	0.00	1	59.20	59.40	-1	139	-0.72%
2022/10/07	0	0.00	4	60.00	60.20	-4	138	-2.90%
2022/10/05	1	60.40	1	60.60	60.30	0	137	0.00%
2022/10/04	0	0.00	3	59.93	59.90	-3	136	-2.19%
2022/10/03	1	59.20	2	59.55	59.70	-1	136	-0.73%
2022/09/30	1	59.40	1	59.80	60.10	0	135	0.00%
2022/09/28	3	60.10	14	60.10	59.80	-11	130	-8.41%
2022/09/27	0	0.00	10	62.90	61.70	-10	129	-7.75%
2022/09/26	8	61.90	2	61.90	61.80	6	128	4.66%
2022/09/23	0	0.00	15	62.61	62.70	-15	129	-11.58%
2022/09/22	1	62.60	0	0.00	63.40	1	128	0.78%
2022/09/21	0	0.00	1	63.60	63.40	-1	124	-0.80%
2022/09/15	0	0.00	2	64.50	64.30	-2	123	-1.62%
2022/09/14	0	0.00	1	64.40	64.40	-1	125	-0.80%
2022/09/13	0	0.00	2	64.90	64.60	-2	126	-1.59%
2022/09/12	0	0.00	2	64.80	65.00	-2	129	-1.54%
2022/09/08	0	0.00	4	64.45	64.80	-4	131	-3.05%
2022/09/06	0	0.00	1	64.00	64.20	-1	133	-0.75%
2022/09/02	0	0.00	1	65.00	64.70	-1	132	-0.76%
2022/08/30	0	0.00	2	65.45	65.70	-2	133	-1.50%
2022/08/26	0	0.00	2	66.10	65.60	-2	141	-1.41%
2022/08/25	0	0.00	3	65.93	65.80	-3	142	-2.11%
2022/08/24	0	0.00	4	65.80	65.70	-4	143	-2.78%
2022/08/22	0	0.00	3	65.87	65.70	-3	147	-2.03%
2022/08/19	0	0.00	3	66.20	66.10	-3	147	-2.03%
2022/08/18	0	0.00	1	66.40	66.10	-1	151	-0.66%
2022/08/17	2	66.50	1	66.40	66.40	1	159	0.63%
2022/08/16	0	0.00	9	66.77	66.90	-9	158	-5.67%
2022/08/15	0	0.00	2	66.35	66.90	-2	158	-1.27%
2022/08/12	0	0.00	9	66.24	66.10	-9	150	-6.00%
2022/08/11	12	66.28	0	0.00	66.20	12	147	8.11%
2022/08/10	0	0.00	1	65.10	65.10	-1	140	-0.71%
2022/08/09	0	0.00	2	65.35	65.20	-2	143	-1.39%
2022/08/08	1	65.40	5	64.82	65.40	-4	146	-2.72%
2022/08/05	2	65.60	5	65.32	65.60	-3	147	-2.03%
2022/08/04	17	63.99	2	64.65	65.50	15	148	10.11%
2022/08/03	2	65.10	1	65.50	66.00	1	145	0.69%
2022/08/02	6	65.73	0	0.00	66.00	6	147	4.06%
2022/07/29	0	0.00	3	65.63	66.00	-3	145	-2.07%
2022/07/28	0	0.00	5	65.40	65.50	-5	142	-3.50%
2022/07/26	0	0.00	4	64.10	64.40	-4	139	-2.87%
2022/07/25	0	0.00	2	64.20	64.10	-2	140	-1.42%
2022/07/21	0	0.00	3	64.20	64.30	-3	144	-2.08%
2022/07/20	0	0.00	5	64.44	64.10	-5	144	-3.45%
2022/07/19	0	0.00	4	64.03	64.10	-4	145	-2.74%
2022/07/18	0	0.00	3	62.80	62.70	-3	144	-2.07%
2022/07/15	0	0.00	1	61.90	62.30	-1	145	-0.69%
2022/07/13	0	0.00	3	62.00	62.00	-3	146	-2.04%
2022/07/12	6	61.53	0	0.00	61.80	6	147	4.07%
2022/07/11	0	0.00	2	62.60	62.80	-2	146	-1.37%
2022/07/08	0	0.00	1	62.40	62.40	-1	148	-0.67%
2022/07/07	0	0.00	6	62.12	62.10	-6	149	-4.02%
2022/07/05	1	61.00	0	0.00	62.30	1	155	0.64%
2022/07/04	5	61.14	0	0.00	61.60	5	153	3.26%
2022/07/01	7	62.31	1	61.80	61.80	6	154	3.87%
2022/06/30	0	0.00	2	63.30	63.80	-2	152	-1.31%
2022/06/24	0	0.00	2	63.90	63.80	-2	150	-1.33%
2022/06/23	0	0.00	2	63.65	63.60	-2	150	-1.33%
2022/06/21	0	0.00	1	64.30	64.30	-1	150	-0.66%
2022/06/17	1	64.80	0	0.00	65.00	1	148	0.67%
2022/06/16	4	65.38	0	0.00	65.40	4	149	2.68%
2022/06/15	6	65.42	0	0.00	65.00	6	151	3.97%
2022/06/14	3	65.57	0	0.00	65.70	3	150	2.00%
2022/06/13	0	0.00	1	66.00	66.20	-1	150	-0.66%
2022/06/10	3	66.07	0	0.00	66.30	3	152	1.97%
2022/06/01	0	0.00	6	66.12	66.00	-6	158	-3.80%
2022/05/31	0	0.00	42	67.00	67.20	-42	157	-26.63%
2022/05/30	0	0.00	3	65.20	65.30	-3	155	-1.94%
2022/05/27	0	0.00	6	64.98	65.00	-6	157	-3.81%
2022/05/26	1	65.00	5	64.96	64.90	-4	162	-2.46%
2022/05/25	0	0.00	2	67.00	67.00	-2	167	-1.19%
2022/05/24	0	0.00	1	67.40	67.40	-1	174	-0.57%
2022/05/23	0	0.00	1	67.50	67.50	-1	174	-0.57%
2022/05/20	0	0.00	5	67.24	67.30	-5	179	-2.78%
2022/05/19	0	0.00	3	66.83	67.10	-3	187	-1.60%
2022/05/18	0	0.00	4	67.05	67.20	-4	189	-2.11%
2022/05/17	0	0.00	6	67.17	67.20	-6	190	-3.16%
2022/05/16	18	67.06	5	67.06	67.10	13	188	6.89%
2022/05/13	4	66.25	3	66.30	66.30	1	187	0.53%
2022/05/11	0	0.00	23	65.88	65.80	-23	188	-12.18%
2022/05/09	0	0.00	7	65.84	65.80	-7	194	-3.60%
2022/05/06	1	65.90	13	65.95	66.40	-12	201	-5.97%
2022/05/05	1	66.30	6	66.23	66.30	-5	201	-2.48%
2022/05/04	1	65.90	10	65.82	66.00	-9	202	-4.44%
2022/05/03	0	0.00	3	65.77	65.90	-3	204	-1.47%
2022/04/29	0	0.00	7	65.87	65.90	-7	205	-3.40%
2022/04/28	0	0.00	7	65.73	66.10	-7	208	-3.36%
2022/04/27	0	0.00	4	65.48	66.00	-4	208	-1.91%
2022/04/26	0	0.00	3	66.37	66.50	-3	206	-1.45%
2022/04/22	1	67.30	4	67.28	67.30	-3	207	-1.44%
2022/04/21	0	0.00	10	67.37	67.30	-10	211	-4.73%
2022/04/20	0	0.00	2	67.45	67.60	-2	213	-0.94%
2022/04/19	0	0.00	1	67.20	67.20	-1	213	-0.47%
2022/04/14	0	0.00	2	66.50	66.40	-2	217	-0.92%
2022/04/13	0	0.00	4	66.38	66.30	-4	216	-1.85%
2022/04/12	1	66.30	2	66.20	66.20	-1	219	-0.46%
2022/04/11	0	0.00	3	66.97	66.80	-3	218	-1.38%
2022/04/08	0	0.00	4	67.30	67.50	-4	216	-1.85%
2022/04/01	0	0.00	1	67.80	67.80	-1	218	-0.46%
2022/03/31	0	0.00	1	67.40	67.50	-1	219	-0.46%
2022/03/29	0	0.00	3	67.33	67.30	-3	220	-1.36%
2022/03/25	0	0.00	4	67.65	67.60	-4	221	-1.81%
2022/03/24	1	67.50	10	67.68	67.70	-9	218	-4.11%
2022/03/23	0	0.00	8	67.60	67.60	-8	219	-3.64%
2022/03/22	0	0.00	3	67.50	67.50	-3	219	-1.37%
2022/03/21	0	0.00	3	67.77	67.70	-3	219	-1.37%
2022/03/15	2	66.90	0	0.00	67.00	2	225	0.89%
2022/03/08	3	66.97	0	0.00	66.80	3	235	1.27%
2022/03/03	4	69.00	1	68.80	69.00	3	238	1.26%
2022/03/02	27	68.64	1	68.60	69.00	26	243	10.68%
2022/03/01	9	69.16	0	0.00	69.10	9	241	3.73%
2022/02/25	15	69.62	0	0.00	69.50	15	239	6.26%
2022/02/24	5	69.62	0	0.00	69.70	5	234	2.13%
2022/02/23	19	69.86	1	70.00	70.00	18	221	8.11%
2022/02/22	7	70.20	2	70.05	69.80	5	222	2.25%
2022/02/21	36	70.21	0	0.00	71.00	36	220	16.33%
2022/02/18	12	69.10	1	69.00	69.00	11	219	5.00%
2022/02/17	31	68.96	0	0.00	68.80	31	220	14.04%
2022/02/16	18	69.08	3	69.00	69.00	15	224	6.68%
2022/02/15	4	68.80	1	68.70	68.70	3	226	1.32%
2022/02/14	1	68.80	0	0.00	68.80	1	227	0.44%
2022/02/11	0	0.00	1	69.00	69.00	-1	226	-0.44%
2022/02/10	0	0.00	2	69.30	69.10	-2	229	-0.87%
2022/02/09	2	69.10	6	69.10	69.20	-4	231	-1.73%
2022/02/08	0	0.00	6	67.75	68.30	-6	227	-2.63%
2022/02/07	0	0.00	5	67.02	67.20	-5	224	-2.23%
2022/01/26	0	0.00	17	66.72	66.70	-17	228	-7.43%
2022/01/25	0	0.00	11	66.65	66.90	-11	231	-4.74%
2022/01/21	0	0.00	9	66.76	66.60	-9	235	-3.82%
2022/01/17	1	67.00	0	0.00	67.20	1	236	0.42%
2022/01/13	0	0.00	5	67.50	67.50	-5	238	-2.10%
2022/01/05	17	68.78	0	0.00	68.60	17	246	6.90%
2022/01/03	10	68.44	0	0.00	68.00	10	244	4.09%
2021/12/24	17	67.23	0	0.00	67.30	17	261	6.49%
2021/12/23	1	67.40	1	67.20	67.10	0	262	0.00%
2021/12/21	5	66.88	0	0.00	67.20	5	269	1.86%
2021/12/17	0	0.00	1	66.90	67.40	-1	273	-0.37%
2021/12/13	1	66.90	0	0.00	67.40	1	276	0.36%
2021/12/10	0	0.00	1	67.60	67.40	-1	279	-0.36%
2021/12/08	4	67.85	0	0.00	67.50	4	278	1.44%
2021/12/07	1	68.20	2	67.65	67.60	-1	276	-0.36%
2021/12/06	1	68.30	1	68.00	67.80	0	277	0.00%
2021/12/03	0	0.00	10	67.12	67.20	-10	280	-3.57%
2021/12/02	0	0.00	1	67.80	67.80	-1	281	-0.36%
2021/11/30	2	67.40	0	0.00	67.20	2	291	0.69%
2021/11/29	2	67.05	0	0.00	67.00	2	294	0.68%
2021/11/19	1	68.20	0	0.00	68.50	1	286	0.35%
2021/11/18	1	68.10	0	0.00	68.10	1	287	0.35%
2021/11/11	1	69.70	0	0.00	69.20	1	312	0.32%
2021/11/08	1	69.50	0	0.00	69.50	1	329	0.30%
2021/10/29	1	67.60	0	0.00	67.60	1	377	0.27%
2021/10/26	0	0.00	1	68.50	68.10	-1	403	-0.25%
2021/10/22	3.6	68.19	0	0.00	68.00	3.6	420	0.87%
2021/10/21	1	68.70	1	68.60	68.70	0	430	0.00%
2021/10/13	24	67.33	0	0.00	67.60	24	481	4.99%
2021/10/08	1	66.90	1	66.70	67.10	0	493	0.00%
2021/10/07	0	0.00	5	66.50	66.90	-5	513	-0.97%
2021/10/06	1	65.70	8	66.11	66.10	-7	555	-1.26%
2021/10/05	1	64.70	1	64.00	65.60	0	589	0.00%
2021/10/04	2	64.35	8	64.65	64.10	-6	604	-0.99%
2021/10/01	0	0.00	17	66.12	65.80	-17	613	-2.77%
2021/09/30	1	67.00	6	66.77	66.70	-5	686	-0.73%
2021/09/27	3	67.90	0	0.00	67.50	3	809	0.37%
2021/09/24	2	67.35	5	67.58	67.60	-3	831	-0.36%
2021/09/23	2	67.20	5	67.34	67.30	-3	848	-0.35%
2021/09/22	0	0.00	10	66.72	66.80	-10	864	-1.16%
2021/09/17	0	0.00	19	67.26	67.50	-19	874	-2.17%
2021/09/16	2	67.20	14	66.97	67.50	-12	892	-1.35%
2021/09/15	0	0.00	33	67.10	67.00	-33	900	-3.67%
2021/09/14	5	67.90	15	67.67	67.40	-10	924	-1.08%
2021/09/13	3	67.70	8	67.38	67.70	-5	981	-0.51%
2021/09/10	4	67.58	16	67.63	68.00	-12	984	-1.22%
2021/09/09	0	0.00	2	67.15	67.30	-2	995	-0.20%
2021/09/08	0	0.00	26	67.41	67.00	-26	998	-2.60%
2021/09/07	0	0.00	17	68.62	68.20	-17	998	-1.70%
2021/09/06	1	69.50	21	69.21	68.80	-20	1,001	-2.00%
2021/09/03	0	0.00	43	69.37	68.90	-43	1,008	-4.26%
2021/09/02	1	69.50	19	70.23	70.20	-18	1,003	-1.79%
2021/09/01	0	0.00	12	70.30	70.20	-12	1,004	-1.19%
2021/08/31	1	70.30	6	70.50	70.30	-5	1,010	-0.49%
2021/08/30	0	0.00	6	70.57	70.50	-6	1,027	-0.58%
2021/08/27	0	0.00	4	70.60	70.30	-4	1,077	-0.37%
2021/08/26	6	71.08	3	70.70	70.30	3	1,126	0.27%
2021/08/25	1	69.70	0	0.00	70.30	1	1,135	0.09%
2021/08/24	1	69.60	9	69.87	69.60	-8	1,138	-0.70%
2021/08/23	6	69.95	3	69.70	69.70	3	1,140	0.26%
2021/08/20	7	68.64	16	69.20	69.20	-9	1,141	-0.79%
2021/08/19	10	69.49	3	70.50	69.40	7	1,138	0.62%
2021/08/18	34	70.20	11	69.60	70.80	23	1,135	2.03%
2021/08/17	3	71.20	13	70.61	70.00	-10	1,125	-0.89%
2021/08/16	4	70.93	19	71.00	70.70	-15	1,120	-1.34%
2021/08/13	6	73.60	0	0.00	73.00	6	1,114	0.54%
2021/08/12	6	73.62	1	73.00	73.70	5	1,113	0.45%
2021/08/11	7	72.50	0	0.00	72.30	7	1,117	0.63%
2021/08/10	5	73.06	2	73.55	72.90	3	1,125	0.27%
2021/08/09	21	74.63	0	0.00	73.90	21	1,133	1.85%
2021/08/06	7	76.19	5	76.22	76.10	2	1,127	0.18%
2021/08/05	9	76.36	33	76.19	76.10	-24	1,137	-2.11%
2021/08/04	0	0.00	34	75.89	75.80	-34	1,153	-2.95%
2021/08/03	48	75.70	10	75.08	75.80	38	1,166	3.26%
2021/08/02	4	73.50	9	72.61	73.50	-5	1,189	-0.42%
2021/07/30	0	0.00	6	72.55	72.10	-6	1,199	-0.50%
2021/07/29	3	72.50	3	72.83	72.50	0	1,218	0.00%
2021/07/28	3	72.13	41	71.73	72.00	-38	1,221	-3.11%
2021/07/27	0	0.00	36	74.74	73.90	-36	1,229	-2.93%
2021/07/26	32	75.47	27	75.41	75.50	5	1,228	0.41%
2021/07/23	18	73.80	5	73.80	73.70	13	1,233	1.05%
2021/07/22	3	72.90	6	73.67	72.90	-3	1,242	-0.24%
2021/07/21	4	74.68	10	73.91	73.20	-6	1,240	-0.48%
2021/07/20	3	74.53	40	75.42	74.40	-37	1,228	-3.01%
2021/07/19	5	75.66	32	76.06	76.30	-27	1,221	-2.21%
2021/07/16	3	76.53	5	76.78	76.20	-2	1,236	-0.16%
2021/07/15	8	76.54	0	0.00	76.70	8	1,242	0.64%
2021/07/14	25	75.82	25	75.88	75.60	0	1,242	0.00%
2021/07/13	29	75.71	27	75.87	75.10	2	1,228	0.16%
2021/07/12	6	79.67	70	79.41	77.80	-64	1,188	-5.39%
2021/07/09	6	79.17	33	79.14	79.00	-27	1,158	-2.33%
2021/07/08	1	79.10	13	79.08	79.60	-12	1,160	-1.03%
2021/07/07	39	80.56	145	79.65	79.30	-106	1,153	-9.19%	大賣/鉅額交易
2021/07/06	54	76.36	27	78.41	78.80	27	1,086	2.49%
2021/07/05	28	73.99	20	73.11	74.50	8	1,018	0.79%
2021/07/02	1	71.00	53	71.28	72.40	-52	994	-5.23%
2021/07/01	42	71.93	2	70.80	70.60	40	1,027	3.89%
2021/06/30	3	73.00	21	73.11	73.20	-18	1,009	-1.78%
2021/06/29	9	73.79	51	73.54	72.90	-42	1,001	-4.19%
2021/06/28	2	73.45	19	73.42	73.70	-17	999	-1.70%
2021/06/25	18	74.30	15	73.78	73.40	3	991	0.30%
2021/06/24	4	73.20	4	73.68	73.30	0	975	0.00%
2021/06/23	0	0.00	137	73.57	73.30	-137	967	-14.17%	大賣/鉅額交易
2021/06/22	143	73.35	8	73.95	74.50	135	936	14.41%	大買/鉅額交易
2021/06/21	22	71.40	1	71.80	71.30	21	882	2.38%
2021/06/18	32	71.75	2	71.60	71.80	30	882	3.40%
2021/06/17	23	71.54	1	71.80	71.70	22	874	2.52%
2021/06/16	37	71.46	3	71.57	71.50	34	872	3.90%
2021/06/15	16	71.66	9	71.66	71.60	7	871	0.80%
2021/06/11	27	72.08	7	71.87	72.20	20	867	2.31%
2021/06/10	13	71.59	3	71.70	72.00	10	862	1.16%
2021/06/09	31	71.96	2	71.80	71.50	29	862	3.36%
2021/06/08	38	72.11	7	72.03	72.10	31	859	3.61%
2021/06/07	33	71.85	13	72.19	72.00	20	869	2.30%
2021/06/04	2	71.20	75	72.12	72.10	-73	858	-8.50%
2021/06/03	86	71.08	1	71.10	71.90	85	818	10.39%
2021/06/02	71	69.41	1	70.30	68.70	70	807	8.67%
2021/06/01	19	67.37	9	67.46	67.70	10	815	1.23%
2021/05/28	15	67.43	2	67.30	67.30	13	827	1.57%
2021/05/27	2	65.65	1	65.20	66.90	1	837	0.12%
2021/05/26	15	65.06	6	64.72	65.70	9	838	1.07%
2021/05/25	1	64.70	11	65.53	64.90	-10	839	-1.19%
2021/05/24	26	65.05	3	65.07	65.00	23	837	2.74%
2021/05/21	24	64.36	14	63.66	64.60	10	842	1.19%
2021/05/20	0	0.00	7	63.06	63.30	-7	850	-0.82%
2021/05/19	20	63.81	57	63.51	63.80	-37	849	-4.36%
2021/05/18	0	0.00	9	61.81	63.40	-9	846	-1.06%
2021/05/17	0	0.00	130	61.89	61.00	-130	840	-15.46%	大賣/鉅額交易
2021/05/14	0	0.00	69	64.90	64.50	-69	824	-8.37%
2021/05/13	11	63.62	43	64.47	63.80	-32	813	-3.93%
2021/05/12	6	65.27	126	65.85	64.60	-120	798	-15.04%	大賣/鉅額交易
2021/05/11	6	71.67	55	69.94	69.70	-49	763	-6.41%
2021/05/10	81	71.47	0	0.00	72.10	81	740	10.94%
2021/05/07	47	69.87	11	69.80	69.50	36	702	5.12%
2021/05/06	20	69.58	25	69.25	69.20	-5	692	-0.72%
2021/05/05	13	66.62	5	67.62	67.30	8	670	1.19%
2021/05/04	24	65.31	106	65.86	65.40	-82	662	-12.37%	大賣/
2021/05/03	5	67.66	1	68.20	67.80	4	645	0.62%
2021/04/29	27	70.70	1	70.80	70.00	26	640	4.06%
2021/04/28	35	69.74	6	70.10	70.10	29	629	4.60%
2021/04/27	6	68.50	0	0.00	68.60	6	620	0.97%
2021/04/23	12	68.92	14	68.43	69.00	-2	620	-0.32%
2021/04/22	3	70.70	32	69.56	68.40	-29	621	-4.67%
2021/04/21	51	69.98	1	70.20	70.30	50	601	8.31%
2021/04/20	14	69.32	1	69.00	69.50	13	595	2.18%
2021/04/19	4	69.10	5	69.20	68.80	-1	596	-0.17%
2021/04/15	6	68.10	0	0.00	68.50	6	617	0.97%
2021/04/14	11	67.26	3	67.80	67.20	8	615	1.30%
2021/04/13	0	0.00	3	69.33	68.90	-3	603	-0.50%
2021/04/12	32	69.02	0	0.00	68.70	32	594	5.38%
2021/04/09	2	68.25	23	68.35	68.10	-21	589	-3.56%
2021/04/08	3	69.23	22	69.05	68.80	-19	580	-3.27%
2021/04/07	32	69.57	59	68.99	69.00	-27	565	-4.78%
2021/04/06	0	0.00	1	66.60	66.30	-1	531	-0.19%
2021/04/01	0	0.00	5	66.00	65.70	-5	532	-0.94%
2021/03/31	1	64.90	0	0.00	66.60	1	523	0.19%
2021/03/23	1	64.40	0	0.00	64.60	1	519	0.19%
2021/03/22	1	64.30	0	0.00	64.40	1	517	0.19%
2021/03/19	5	64.12	4	64.30	64.30	1	519	0.19%
2021/03/18	4	63.80	0	0.00	63.90	4	525	0.76%
2021/03/17	11	64.38	0	0.00	63.90	11	524	2.10%
2021/03/12	7	65.13	0	0.00	65.00	7	519	1.35%
2021/03/11	6	65.40	0	0.00	64.60	6	530	1.13%
2021/03/10	25	66.69	0	0.00	66.00	25	520	4.80%
2021/03/09	21	66.40	0	0.00	66.90	21	516	4.07%
2021/03/08	39	66.46	0	0.00	66.50	39	511	7.62%
2021/03/05	19	64.03	2	64.25	65.00	17	485	3.50%
2021/03/04	36	63.40	1	63.60	63.10	35	488	7.16%
2021/03/03	8	62.88	0	0.00	63.00	8	480	1.66%
2021/03/02	13	62.83	0	0.00	63.00	13	476	2.73%
2021/02/26	33	62.35	0	0.00	62.60	33	465	7.09%
2021/02/25	15	62.19	6	62.18	62.00	9	460	1.95%
2021/02/24	5	61.82	0	0.00	61.60	5	459	1.09%
2021/02/23	20	62.58	0	0.00	62.30	20	456	4.38%
2021/02/22	31	62.09	0	0.00	62.60	31	452	6.86%
2021/02/19	16	60.98	10	60.92	61.00	6	445	1.35%
2021/02/18	6	60.57	0	0.00	60.90	6	449	1.33%
2021/02/17	20	59.47	2	59.45	59.60	18	451	3.99%
2021/02/05	5	58.80	0	0.00	58.60	5	447	1.12%
2021/02/04	9	58.50	0	0.00	58.10	9	455	1.98%
2021/02/03	3	58.37	0	0.00	58.40	3	471	0.64%
2021/02/01	0	0.00	12	57.28	57.30	-12	508	-2.36%
2021/01/29	0	0.00	3	57.97	57.60	-3	508	-0.59%
2021/01/28	0	0.00	3	58.47	58.50	-3	505	-0.59%
2021/01/27	0	0.00	7	58.57	58.90	-7	505	-1.39%
2021/01/26	0	0.00	16	58.13	58.00	-16	506	-3.16%
2021/01/25	5	57.88	0	0.00	58.10	5	510	0.98%
2021/01/22	0	0.00	4	58.70	57.80	-4	526	-0.76%
2021/01/20	0	0.00	2	59.10	59.10	-2	534	-0.37%
2021/01/19	4	60.98	0	0.00	60.50	4	538	0.74%
2021/01/15	1	60.60	0	0.00	60.70	1	541	0.18%
2021/01/14	1	61.20	0	0.00	61.50	1	540	0.18%
2021/01/11	29	61.95	0	0.00	62.60	29	520	5.57%
2021/01/08	4	60.53	0	0.00	61.00	4	491	0.81%
2021/01/06	2	60.70	0	0.00	60.40	2	482	0.41%
2021/01/04	4	61.30	0	0.00	61.30	4	470	0.85%
2020/12/31	1	60.50	0	0.00	60.60	1	465	0.21%
2020/12/29	25	61.52	0	0.00	61.00	25	467	5.35%
2020/12/28	22	60.95	0	0.00	61.00	22	459	4.79%
2020/12/24	5	60.06	0	0.00	59.90	5	449	1.11%
2020/12/22	2	61.10	0	0.00	59.50	2	449	0.45%
2020/12/21	21	60.76	0	0.00	61.00	21	444	4.72%
2020/12/18	2	60.25	0	0.00	60.10	2	434	0.46%
2020/12/16	2	60.25	0	0.00	60.10	2	430	0.47%
2020/12/15	1	60.10	0	0.00	59.80	1	427	0.23%
2020/12/14	20	60.88	0	0.00	60.80	20	422	4.74%
2020/12/11	5	60.22	0	0.00	60.10	5	414	1.21%
2020/12/10	9	60.23	0	0.00	60.10	9	407	2.21%
2020/12/08	1	60.00	0	0.00	59.70	1	404	0.25%
2020/12/07	19	60.55	291	59.58	59.20	-272	400	-67.89%	大賣/鉅額交易
2020/12/02	1	60.90	0	0.00	60.90	1	380	0.26%
2020/12/01	2	61.75	0	0.00	61.60	2	373	0.54%
2020/11/30	27	61.73	0	0.00	62.00	27	361	7.46%
2020/11/27	3	59.83	0	0.00	59.80	3	341	0.88%
2020/11/26	9	59.17	0	0.00	59.70	9	338	2.66%
2020/11/25	7	58.81	0	0.00	58.80	7	337	2.08%
2020/11/24	1	58.40	0	0.00	58.40	1	333	0.30%
2020/11/17	8	57.93	0	0.00	58.30	8	320	2.49%
2020/11/16	3	58.30	0	0.00	58.10	3	322	0.93%
2020/11/12	4	59.60	0	0.00	59.50	4	315	1.27%
2020/11/11	17	59.91	0	0.00	60.40	17	310	5.48%
2020/11/10	10	59.05	0	0.00	59.60	10	294	3.40%
2020/11/09	23	57.08	0	0.00	57.80	23	269	8.53%
2020/11/06	4	56.20	0	0.00	56.00	4	262	1.53%
2020/10/30	20	56.69	0	0.00	57.00	20	262	7.61%
2020/10/29	8	55.35	0	0.00	55.70	8	253	3.16%
2020/10/28	24	55.38	0	0.00	55.40	24	249	9.61%
2020/10/27	16	54.87	0	0.00	55.00	16	241	6.64%
2020/10/26	11	54.35	0	0.00	54.10	11	238	4.61%
2020/10/23	3	53.80	0	0.00	53.50	3	234	1.28%
2020/10/21	0	0.00	5	52.14	52.10	-5	232	-2.15%
2020/10/13	0	0.00	6	52.12	52.00	-6	260	-2.30%
2020/10/08	0	0.00	2	52.20	52.00	-2	294	-0.68%
2020/09/28	0	0.00	4	50.50	50.50	-4	330	-1.21%
2020/09/25	0	0.00	8	51.13	50.10	-8	337	-2.37%
2020/09/24	0	0.00	6	51.35	51.00	-6	347	-1.73%
2020/09/18	0	0.00	1	52.90	52.80	-1	368	-0.27%
2020/09/16	0	0.00	11	52.85	53.00	-11	373	-2.95%
2020/09/15	0	0.00	11	52.81	53.00	-11	375	-2.93%
2020/09/14	4	53.00	0	0.00	52.90	4	379	1.05%
2020/09/10	28	52.82	4	52.50	53.00	24	385	6.22%
2020/09/08	6	52.82	0	0.00	52.50	6	396	1.51%
2020/09/07	5	52.06	0	0.00	51.90	5	397	1.26%
2020/09/02	1	52.40	0	0.00	52.30	1	426	0.23%
2020/08/31	0	0.00	1	52.00	52.00	-1	442	-0.23%
2020/08/27	0	0.00	3	52.10	52.00	-3	457	-0.66%
2020/08/20	1	51.00	11	51.61	51.40	-10	471	-2.12%
2020/08/17	7	53.94	0	0.00	53.70	7	467	1.50%
2020/08/13	2	53.70	0	0.00	53.70	2	466	0.43%
2020/08/12	4	53.85	0	0.00	54.00	4	464	0.86%
2020/08/11	0	0.00	7	53.50	53.50	-7	463	-1.51%
2020/08/07	0	0.00	1	52.70	52.80	-1	460	-0.22%
2020/07/31	0	0.00	17	51.16	50.70	-17	466	-3.64%
2020/07/29	0	0.00	20	49.20	49.25	-20	460	-4.34%
2020/07/28	0	0.00	2	48.75	48.70	-2	461	-0.43%
2020/07/27	0	0.00	19	48.81	48.50	-19	460	-4.13%
2020/07/24	0	0.00	18	49.18	49.35	-18	461	-3.90%
2020/07/20	0	0.00	1	50.30	50.20	-1	447	-0.22%
2020/07/17	0	0.00	7	51.83	50.90	-7	444	-1.57%
2020/07/16	13	52.31	12	52.10	52.30	1	442	0.23%
2020/07/06	0	0.00	22	56.06	56.30	-22	403	-5.45%
2020/06/29	0	0.00	13	54.32	54.20	-13	383	-3.39%
2020/06/24	0	0.00	1	54.60	54.60	-1	384	-0.26%
2020/06/23	0	0.00	71	54.20	54.30	-71	386	-18.35%
2020/06/22	0	0.00	1	54.50	54.20	-1	390	-0.26%
2020/06/17	0	0.00	10	54.70	54.50	-10	390	-2.56%
2020/06/16	2	54.70	0	0.00	54.70	2	396	0.50%
2020/06/15	0	0.00	7	54.40	54.30	-7	421	-1.66%
2020/06/12	0	0.00	1	54.60	55.30	-1	419	-0.24%
2020/06/11	0	0.00	2	56.30	56.00	-2	421	-0.47%
2020/06/08	4	55.80	0	0.00	56.30	4	411	0.97%
2020/06/05	4	55.10	19	55.07	55.00	-15	397	-3.78%
2020/06/02	2	55.15	0	0.00	55.20	2	386	0.52%
2020/05/26	0	0.00	24	53.29	53.20	-24	371	-6.47%
2020/05/08	46	53.52	0	0.00	53.40	46	346	13.28%
2020/05/07	5	53.12	0	0.00	53.30	5	346	1.44%
2020/04/30	5	54.14	0	0.00	54.30	5	340	1.47%
2020/04/27	0	0.00	3	52.40	52.40	-3	352	-0.85%
2020/04/22	4	51.30	1	52.00	52.00	3	353	0.85%
2020/04/20	1	53.40	0	0.00	53.10	1	348	0.29%
2020/04/17	2	54.20	0	0.00	53.50	2	344	0.58%
2020/04/15	1	53.70	0	0.00	53.90	1	334	0.30%
2020/04/14	0	0.00	7	51.56	52.00	-7	330	-2.12%
2020/04/13	3	51.33	42	51.62	51.40	-39	326	-11.95%
2020/04/10	7	51.09	12	51.01	51.20	-5	321	-1.55%
2020/04/09	12	50.88	37	50.99	50.90	-25	319	-7.83%
2020/04/08	17	49.98	62	50.09	50.50	-45	317	-14.18%
2020/04/07	15	49.45	53	49.45	49.50	-38	318	-11.95%
2020/04/06	13	48.60	13	48.78	48.90	0	317	0.00%
2020/04/01	0	0.00	23	49.05	48.95	-23	315	-7.30%
2020/03/31	2	49.35	3	49.47	49.20	-1	315	-0.32%
2020/03/30	7	49.09	1	48.20	49.10	6	319	1.88%
2020/03/27	4	51.63	1	51.80	50.20	3	316	0.95%
2020/03/26	17	50.63	3	50.50	50.50	14	311	4.49%
2020/03/25	10	50.93	4	50.83	51.60	6	308	1.95%
2020/03/24	1	48.60	0	0.00	48.65	1	299	0.33%
2020/03/23	2	47.70	0	0.00	48.20	2	298	0.67%
2020/03/20	1	48.60	4	49.60	49.60	-3	298	-1.00%
2020/03/19	5	45.64	4	47.30	45.10	1	292	0.34%
2020/03/18	2	49.50	3	51.87	49.50	-1	264	-0.38%
2020/03/17	3	52.83	9	52.62	51.50	-6	261	-2.29%
2020/03/16	0	0.00	3	55.67	55.00	-3	254	-1.18%
2020/03/13	0	0.00	1	58.00	56.80	-1	250	-0.40%
2020/03/12	3	59.80	8	59.60	59.70	-5	241	-2.07%
2020/03/11	0	0.00	1	61.60	60.40	-1	237	-0.42%
2020/03/10	2	59.45	5	60.04	61.40	-3	235	-1.27%
2020/03/09	0	0.00	17	60.81	60.50	-17	238	-7.12%
2020/03/06	3	62.10	2	61.90	61.80	1	235	0.43%
2020/03/05	1	62.30	2	62.20	62.30	-1	235	-0.42%
2020/03/04	3	61.73	1	61.80	61.80	2	236	0.85%
2020/03/03	16	62.36	0	0.00	62.20	16	234	6.82%
2020/03/02	16	61.44	1	61.80	61.80	15	236	6.33%
2020/02/27	18	62.69	0	0.00	62.20	18	239	7.52%
2020/02/26	5	62.92	0	0.00	63.00	5	238	2.10%
2020/02/25	18	62.32	3	62.30	62.20	15	237	6.31%
2020/02/24	13	63.38	5	63.18	63.10	8	234	3.41%
2020/02/21	10	64.01	0	0.00	63.80	10	235	4.25%
2020/02/20	13	64.08	1	64.20	64.20	12	235	5.09%
2020/02/19	12	63.83	0	0.00	64.10	12	240	4.99%
2020/02/18	18	63.63	0	0.00	63.70	18	243	7.39%
2020/02/17	28	63.58	1	63.90	63.50	27	242	11.12%
2020/02/14	33	63.90	0	0.00	64.00	33	242	13.58%
2020/02/13	8	62.08	2	62.10	62.10	6	238	2.51%
2020/02/12	16	60.96	0	0.00	61.10	16	236	6.77%
2020/02/11	1	60.60	0	0.00	60.60	1	235	0.42%
2020/02/10	0	0.00	1	60.60	60.30	-1	236	-0.42%
2020/02/07	0	0.00	8	60.50	60.80	-8	234	-3.41%
2020/02/06	0	0.00	2	60.35	60.60	-2	237	-0.84%
2020/02/05	0	0.00	1	61.00	60.60	-1	239	-0.42%
2020/02/04	0	0.00	1	60.50	60.70	-1	235	-0.43%
2020/02/03	8	60.06	9	60.22	60.00	-1	238	-0.42%
2020/01/31	3	61.50	14	61.56	61.50	-11	234	-4.69%
2020/01/30	38	62.82	11	62.59	61.40	27	228	11.84%
2020/01/20	0	0.00	1	65.30	65.40	-1	215	-0.46%
2020/01/17	1	65.20	1	65.30	65.20	0	214	0.00%
2020/01/16	1	65.30	0	0.00	65.30	1	212	0.47%
2020/01/15	1	65.30	1	65.30	65.30	0	212	0.00%
2020/01/14	0	0.00	2	65.20	65.30	-2	213	-0.94%
2020/01/10	0	0.00	2	65.00	65.00	-2	219	-0.91%
2020/01/09	1	64.90	40	65.03	64.90	-39	219	-17.78%
2020/01/08	2	64.65	49	64.82	64.70	-47	218	-21.50%
2020/01/07	1	65.20	9	65.40	65.20	-8	215	-3.71%
2020/01/06	0	0.00	4	65.65	65.60	-4	216	-1.85%
2020/01/03	1	66.00	0	0.00	66.00	1	217	0.46%
2020/01/02	0	0.00	1	65.90	65.90	-1	217	-0.46%
2019/12/31	1	65.80	1	66.10	65.80	0	218	0.00%
2019/12/30	1	66.10	1	66.20	66.10	0	218	0.00%
2019/12/27	2	66.30	0	0.00	66.30	2	216	0.92%
2019/12/26	0	0.00	2	67.00	66.60	-2	216	-0.92%
2019/12/25	5	67.08	0	0.00	67.00	5	213	2.34%
2019/12/24	1	66.50	0	0.00	66.10	1	209	0.48%
2019/12/23	1	66.50	1	66.60	66.50	0	209	0.00%
2019/12/20	126	66.89	6	67.00	67.00	120	211	56.76%	大買/鉅額交易
2019/12/18	0	0.00	1	66.50	66.30	-1	223	-0.45%
2019/12/17	0	0.00	1	66.10	66.10	-1	223	-0.45%
2019/12/16	0	0.00	13	66.08	66.10	-13	219	-5.92%
2019/12/13	0	0.00	10	66.15	66.10	-10	218	-4.57%
2019/12/12	2	66.25	1	66.30	66.30	1	219	0.45%
2019/12/11	0	0.00	2	66.40	66.30	-2	221	-0.90%
2019/12/10	0	0.00	1	66.30	66.30	-1	221	-0.45%
2019/12/09	0	0.00	5	66.46	66.40	-5	224	-2.23%
2019/12/05	1	66.50	24	66.48	66.50	-23	220	-10.42%
2019/12/03	2	67.30	2	67.45	67.30	0	211	0.00%
2019/12/02	3	67.57	0	0.00	67.50	3	211	1.42%
2019/11/29	2	67.80	0	0.00	67.80	2	212	0.94%
2019/11/28	1	68.30	0	0.00	68.30	1	212	0.47%
2019/11/27	4	68.70	0	0.00	68.80	4	215	1.86%
2019/11/26	9	68.26	5	68.90	68.90	4	212	1.89%
2019/11/25	1	67.60	2	67.50	67.60	-1	208	-0.48%
2019/11/22	1	67.50	0	0.00	67.50	1	212	0.47%
2019/11/21	1	68.00	0	0.00	68.00	1	219	0.46%
2019/11/20	0	0.00	13.2	68.16	68.00	-13.2	222	-5.93%
2019/11/18	0	0.00	24	68.87	68.80	-24	226	-10.59%
2019/11/15	1	68.00	1	68.40	68.40	0	222	0.00%
2019/11/14	1	67.30	0	0.00	67.30	1	219	0.46%
2019/11/13	1	67.20	0	0.00	67.30	1	220	0.45%
2019/11/12	37	67.88	12	67.59	67.40	25	220	11.36%
2019/11/11	42	68.06	0	0.00	68.00	42	217	19.32%
2019/11/08	1	68.50	1	68.40	68.40	0	216	0.00%
2019/11/07	1	68.40	0	0.00	68.40	1	217	0.46%
2019/11/06	5	68.20	0	0.00	68.40	5	217	2.30%
2019/11/05	2	68.85	0	0.00	68.70	2	215	0.93%
2019/11/04	2	68.65	1	68.50	69.00	1	219	0.46%
2019/11/01	2	68.50	0	0.00	68.50	2	226	0.88%
2019/10/31	5	68.54	0	0.00	68.40	5	231	2.16%
2019/10/30	1	67.90	0	0.00	67.70	1	242	0.41%
2019/10/29	1	67.80	1	67.60	67.80	0	244	0.00%
2019/10/28	1	67.80	0	0.00	67.50	1	248	0.40%
2019/10/25	20	67.77	1	67.60	67.80	19	249	7.62%
2019/10/24	5	67.70	0	0.00	67.70	5	254	1.96%
2019/10/23	23	68.10	1	68.10	67.70	22	258	8.51%
2019/10/22	12	68.20	0	0.00	68.00	12	261	4.59%
2019/10/21	4	68.40	0	0.00	68.40	4	260	1.53%
2019/10/18	45	67.57	0	0.00	68.30	45	261	17.20%
2019/10/17	4	66.65	0	0.00	66.80	4	261	1.53%
2019/10/16	8	66.74	0	0.00	66.60	8	264	3.02%
2019/10/15	13	66.65	0	0.00	66.70	13	267	4.85%
2019/10/14	1	66.30	0	0.00	66.50	1	269	0.37%
2019/10/09	1	66.50	0	0.00	66.30	1	267	0.37%
2019/10/07	1	67.10	0	0.00	66.50	1	269	0.37%
2019/10/04	1	68.00	1	68.30	67.20	0	267	0.00%
2019/10/01	1	68.80	1	68.80	69.20	0	264	0.00%
2019/09/27	8	68.66	0	0.00	68.60	8	273	2.92%
2019/09/26	2	69.15	0	0.00	68.70	2	279	0.72%
2019/09/25	2	69.35	0	0.00	68.80	2	280	0.71%
2019/09/23	10	69.96	0	0.00	70.40	10	281	3.56%
2019/09/19	2	68.60	0	0.00	68.30	2	282	0.71%
2019/09/18	1	68.30	11	68.36	68.30	-10	286	-3.50%
2019/09/17	1	69.00	0	0.00	68.50	1	290	0.34%
2019/09/16	1	68.70	2	68.80	68.80	-1	299	-0.33%
2019/09/12	1	68.30	1	67.70	67.70	0	299	0.00%
2019/09/11	0	0.00	31.8	67.84	67.60	-31.8	314	-10.12%
2019/09/09	1	68.20	5	68.20	68.00	-4	318	-1.25%
2019/09/06	1	68.80	0	0.00	68.50	1	321	0.31%
2019/09/05	1	68.80	0	0.00	68.60	1	359	0.28%
2019/09/03	1	68.60	3	68.80	68.80	-2	394	-0.51%
2019/09/02	0	0.00	1	68.70	68.70	-1	407	-0.25%
2019/08/30	1	69.00	0	0.00	68.30	1	412	0.24%
2019/08/29	0	0.00	1	68.50	68.50	-1	418	-0.24%
2019/08/27	1	68.00	0	0.00	68.00	1	438	0.23%
2019/08/26	5	68.00	0	0.00	68.00	5	439	1.14%
2019/08/22	5	69.68	0	0.00	69.70	5	443	1.13%
2019/08/21	20	69.89	0	0.00	69.50	20	448	4.46%
2019/08/20	13	69.89	0	0.00	69.90	13	447	2.91%
2019/08/19	12	69.95	0	0.00	69.80	12	448	2.68%
2019/08/16	10	69.75	5	70.00	70.00	5	451	1.11%
2019/08/15	16	69.01	16	68.93	68.90	0	456	0.00%
2019/08/14	21	69.76	16	69.85	69.70	5	458	1.09%
2019/08/13	9	69.84	0	0.00	69.80	9	456	1.97%
2019/08/12	14	70.13	0	0.00	70.00	14	458	3.05%
2019/08/08	17	69.76	4	70.25	70.50	13	460	2.82%
2019/08/07	39	69.57	3	69.40	69.40	36	461	7.79%
2019/08/02	3	70.53	0	0.00	70.40	3	455	0.66%
2019/08/01	5	70.80	1	71.10	70.80	4	452	0.88%
2019/07/31	2	70.65	0	0.00	70.60	2	442	0.45%
2019/07/30	1	70.70	0	0.00	70.70	1	453	0.22%
2019/07/29	2	71.45	0	0.00	71.30	2	453	0.44%
2019/07/26	1	71.30	0	0.00	71.30	1	452	0.22%
2019/07/19	0	0.00	10	70.97	71.00	-10	441	-2.27%
2019/07/17	1	70.90	0	0.00	70.40	1	440	0.23%
2019/07/15	1	72.00	0	0.00	71.20	1	443	0.23%
2019/07/12	0	0.00	3	71.80	71.50	-3	456	-0.66%
2019/07/11	0	0.00	10	71.37	71.50	-10	475	-2.10%
2019/07/09	21	70.57	12	70.58	70.50	9	476	1.89%
2019/07/08	0	0.00	1	70.90	70.90	-1	478	-0.21%
2019/07/05	1	70.50	0	0.00	70.40	1	483	0.21%
2019/07/03	1	71.10	0	0.00	70.90	1	476	0.21%
2019/07/01	1	72.00	0	0.00	71.90	1	475	0.21%
2019/06/27	11	71.82	281	71.94	71.70	-270	484	-55.75%	大賣/鉅額交易
2019/06/26	22	70.83	0	0.00	70.90	22	477	4.61%
2019/06/21	0	0.00	1	72.50	72.50	-1	483	-0.21%
2019/06/19	0	0.00	1	71.50	71.10	-1	478	-0.21%
2019/06/18	0	0.00	5	70.60	70.10	-5	465	-1.07%
2019/06/17	0	0.00	19	70.79	70.80	-19	466	-4.07%
2019/06/14	2	71.30	61	71.23	71.10	-59	467	-12.63%
2019/06/13	2	70.90	0	0.00	70.90	2	465	0.43%
2019/06/12	0	0.00	18	76.15	76.30	-18	427	-4.21%
2019/06/11	0	0.00	80	75.68	76.40	-80	408	-19.61%
2019/06/10	0	0.00	46	75.42	75.00	-46	396	-11.59%
2019/06/06	0	0.00	8	76.70	76.10	-8	386	-2.07%
2019/06/05	0	0.00	5	77.20	76.90	-5	381	-1.31%
2019/06/04	0	0.00	6	77.00	76.70	-6	376	-1.60%
2019/06/03	0	0.00	22	76.88	77.10	-22	376	-5.85%
2019/05/31	0	0.00	2	76.60	76.70	-2	375	-0.53%
2019/05/29	0	0.00	30	76.61	76.00	-30	380	-7.88%
2019/05/28	0	0.00	8	77.60	77.60	-8	382	-2.09%
2019/05/27	0	0.00	8	73.53	73.60	-8	384	-2.08%
2019/05/24	1	73.40	7	73.71	73.60	-6	388	-1.55%
2019/05/23	1	74.20	0	0.00	73.40	1	389	0.26%
2019/05/22	0	0.00	3	74.10	73.70	-3	388	-0.77%
2019/05/21	0	0.00	11	73.91	74.20	-11	387	-2.84%
2019/05/20	0	0.00	8	74.16	74.30	-8	386	-2.07%
2019/05/17	0	0.00	7	74.00	74.00	-7	391	-1.79%
2019/05/16	0	0.00	4	74.83	74.80	-4	391	-1.02%
2019/05/15	2	75.10	0	0.00	75.50	2	394	0.51%
2019/05/14	0	0.00	1	74.60	74.60	-1	397	-0.25%
2019/05/13	1	75.20	6	76.57	75.40	-5	408	-1.22%
2019/05/10	1	76.90	0	0.00	76.90	1	409	0.24%
2019/05/09	1	77.60	0	0.00	77.60	1	408	0.25%
2019/05/08	9	77.91	0	0.00	78.00	9	407	2.21%
2019/05/07	19	78.58	0	0.00	78.00	19	403	4.71%
2019/05/06	36	77.36	2	77.30	76.90	34	392	8.66%
2019/05/03	14	78.30	2	78.15	78.10	12	388	3.09%
2019/05/02	0	0.00	2	78.20	78.40	-2	389	-0.51%
2019/04/26	1	77.70	0	0.00	77.70	1	395	0.25%
2019/04/25	2	78.00	0	0.00	78.00	2	401	0.50%
2019/04/24	1	77.90	0	0.00	78.30	1	415	0.24%
2019/04/23	1	77.60	9	77.82	78.10	-8	429	-1.86%
2019/04/19	2	77.00	0	0.00	76.90	2	431	0.46%
2019/04/18	0	0.00	6	77.15	76.80	-6	429	-1.40%
2019/04/17	1	76.50	16	78.70	78.80	-15	418	-3.59%
2019/04/16	0	0.00	15	76.11	76.20	-15	397	-3.77%
2019/04/15	0	0.00	7	76.09	76.00	-7	399	-1.75%
2019/04/12	0	0.00	3	76.27	75.70	-3	408	-0.73%
2019/04/11	0	0.00	2	76.40	76.40	-2	407	-0.49%
2019/04/10	0	0.00	3	76.60	76.40	-3	401	-0.75%
2019/04/09	0	0.00	1	76.00	76.00	-1	401	-0.25%
2019/04/08	3	76.87	14	77.24	76.50	-11	403	-2.73%
2019/04/03	0	0.00	2	77.20	77.20	-2	399	-0.50%
2019/04/02	0	0.00	2	77.20	77.20	-2	401	-0.50%
2019/04/01	0	0.00	2	76.85	77.20	-2	395	-0.51%
2019/03/28	0	0.00	77	75.21	75.00	-77	388	-19.85%
2019/03/27	1	75.40	0	0.00	75.30	1	384	0.26%
2019/03/26	68	75.17	3	75.30	74.90	65	380	17.07%
2019/03/25	65	74.42	0	0.00	74.70	65	378	17.15%
2019/03/22	155	74.87	0	0.00	74.20	155	384	40.30%	大買/鉅額交易
2019/03/21	0	0.00	1	74.90	74.90	-1	380	-0.26%
2019/03/20	3	73.40	0	0.00	73.60	3	379	0.79%
2019/03/19	1	73.50	41	73.66	73.30	-40	376	-10.62%
2019/03/18	1	73.80	0	0.00	73.70	1	373	0.27%
2019/03/15	1	73.60	13	73.88	74.20	-12	370	-3.24%
2019/03/14	0	0.00	13	73.62	73.30	-13	369	-3.52%
2019/03/13	1	73.90	0	0.00	73.80	1	372	0.27%
2019/03/12	1	74.40	1	74.20	74.20	0	375	0.00%
2019/03/11	1	74.50	0	0.00	74.50	1	376	0.27%
2019/03/08	3	74.63	24	74.57	74.70	-21	388	-5.41%
2019/03/07	3	74.80	0	0.00	74.80	3	392	0.76%
2019/03/06	5	75.82	0	0.00	75.70	5	392	1.27%
2019/03/04	0	0.00	3	76.00	76.00	-3	379	-0.79%
2019/02/27	31	72.53	14	73.40	73.40	17	369	4.60%
2019/02/26	1	73.30	0	0.00	72.60	1	358	0.28%
2019/02/25	3	75.00	0	0.00	75.00	3	353	0.85%
2019/02/22	1	75.50	12	75.31	75.50	-11	353	-3.12%
2019/02/21	0	0.00	1	74.90	75.10	-1	355	-0.28%
2019/02/20	1	75.40	15	75.57	75.70	-14	357	-3.92%
2019/02/19	0	0.00	10	75.31	75.30	-10	357	-2.79%
2019/02/18	1	74.90	33	75.37	75.20	-32	363	-8.80%
2019/02/15	3	75.70	0	0.00	75.60	3	364	0.82%
2019/02/14	5	75.90	0	0.00	75.70	5	365	1.37%
2019/02/12	7	75.70	0	0.00	75.70	7	366	1.91%
2019/02/11	26	73.01	4	72.20	73.30	22	359	6.13%
2019/01/30	2	72.00	1	71.50	72.00	1	359	0.28%
2019/01/29	30	71.56	0	0.00	71.40	30	372	8.05%
2019/01/28	4	71.70	0	0.00	72.00	4	374	1.07%
2019/01/25	3	71.80	0	0.00	71.80	3	378	0.79%
2019/01/23	3	72.50	0	0.00	72.50	3	383	0.78%
2019/01/18	2	72.20	0	0.00	71.70	2	383	0.52%
2019/01/17	3	73.30	0	0.00	72.20	3	389	0.77%
2019/01/16	1	71.00	0	0.00	73.20	1	394	0.25%
2019/01/15	17	70.59	1	71.20	70.80	16	386	4.14%
2019/01/14	1	67.80	0	0.00	67.70	1	377	0.27%
2019/01/11	0	0.00	1	66.50	66.50	-1	372	-0.27%
2019/01/08	12	66.75	1	66.50	66.20	11	405	2.71%
2019/01/07	1	66.90	6	66.90	66.90	-5	415	-1.20%
2019/01/04	2	66.90	4	65.90	67.60	-2	425	-0.47%
2019/01/03	1	66.20	2	67.40	66.20	-1	450	-0.22%
2019/01/02	1	66.60	0	0.00	66.60	1	470	0.21%
2018/12/27	0	0.00	4	66.43	66.90	-4	522	-0.77%
2018/12/26	0	0.00	7	65.33	64.80	-7	527	-1.33%
2018/12/25	0	0.00	4	65.35	65.40	-4	529	-0.76%
2018/12/24	0	0.00	1	66.50	66.00	-1	530	-0.19%
2018/12/21	1	66.00	5	65.76	66.00	-4	547	-0.73%
2018/12/20	4	65.50	1	65.30	65.40	3	553	0.54%
2018/12/18	11	66.05	1	66.80	65.50	10	554	1.80%
2018/12/13	6	65.05	0	0.00	65.00	6	570	1.05%
2018/12/12	0	0.00	1	65.00	65.00	-1	576	-0.17%
2018/12/07	8	63.24	0	0.00	63.30	8	598	1.34%
2018/12/06	4	63.48	25	63.47	63.00	-21	626	-3.35%
2018/11/30	1	63.60	0	0.00	63.60	1	649	0.15%
2018/11/29	37	63.61	0	0.00	63.80	37	649	5.70%
2018/11/28	5	63.08	0	0.00	63.00	5	651	0.77%
2018/11/27	10	63.03	0	0.00	63.50	10	681	1.47%
2018/11/26	0	0.00	3	62.70	63.00	-3	693	-0.43%
2018/11/23	0	0.00	25	62.59	62.60	-25	699	-3.57%
2018/11/22	1	62.60	0	0.00	62.60	1	713	0.14%
2018/11/20	2	62.10	2	61.90	62.20	0	713	0.00%
2018/11/16	5	62.60	0	0.00	62.60	5	730	0.68%
2018/11/15	6	63.50	13	63.00	62.60	-7	735	-0.95%
2018/11/14	1	63.30	0	0.00	63.70	1	751	0.13%
2018/11/13	0	0.00	5	62.22	62.50	-5	785	-0.64%
2018/11/09	14	62.99	8	62.68	62.10	6	802	0.75%
2018/11/08	1	63.00	41	63.10	63.00	-40	809	-4.94%
2018/11/07	5	62.52	3	61.40	62.40	2	822	0.24%
2018/11/06	6	62.12	0	0.00	62.10	6	846	0.71%
2018/11/05	17	59.14	56	58.87	58.70	-39	839	-4.65%
2018/11/02	26	59.85	12	59.40	59.30	14	844	1.66%
2018/11/01	7	59.53	0	0.00	59.40	7	861	0.81%
2018/10/31	2	58.05	8	58.90	59.00	-6	912	-0.66%
2018/10/30	17	57.82	2	57.85	57.60	15	921	1.63%
2018/10/29	3	57.90	11	57.59	57.70	-8	941	-0.85%
2018/10/26	9	57.31	6	57.48	57.10	3	961	0.31%
2018/10/25	13	56.85	15	56.73	57.00	-2	1,001	-0.20%
2018/10/24	4	59.20	8	59.28	58.80	-4	1,030	-0.39%
2018/10/23	1	61.30	2	60.10	60.10	-1	1,027	-0.10%
2018/10/22	3	61.60	69	61.23	61.50	-66	1,035	-6.37%
2018/10/19	0	0.00	7	60.09	60.20	-7	1,070	-0.65%
2018/10/18	4	59.23	0	0.00	59.20	4	1,109	0.36%
2018/10/17	9	59.30	1	59.10	59.00	8	1,135	0.70%
2018/10/16	7	60.16	0	0.00	59.90	7	1,158	0.60%
2018/10/15	16	60.01	0	0.00	59.80	16	1,193	1.34%
2018/10/12	32	59.58	0	0.00	59.30	32	1,198	2.67%
2018/10/11	28	58.85	5	59.10	58.40	23	1,195	1.92%
2018/10/09	0	0.00	13	63.70	63.70	-13	1,178	-1.10%
2018/10/08	9	67.28	8	65.30	65.60	1	1,172	0.09%
2018/10/05	18	65.50	7	68.10	68.10	11	1,183	0.93%
2018/10/04	0	0.00	25	70.66	70.50	-25	1,183	-2.11%
2018/10/03	0	0.00	4	72.30	72.10	-4	1,180	-0.34%
2018/10/02	0	0.00	20	74.40	72.80	-20	1,189	-1.68%
2018/10/01	0	0.00	10	74.35	74.30	-10	1,196	-0.84%
2018/09/28	18	70.90	33	71.05	70.90	-15	1,204	-1.25%
2018/09/27	0	0.00	15	72.18	71.20	-15	1,204	-1.25%
2018/09/26	0	0.00	8	72.88	72.80	-8	1,212	-0.66%
2018/09/25	0	0.00	6	72.58	72.60	-6	1,222	-0.49%
2018/09/21	0	0.00	37	73.19	73.10	-37	1,226	-3.02%
2018/09/20	0	0.00	43	72.22	72.20	-43	1,228	-3.50%
2018/09/19	6	72.90	6	71.93	71.90	0	1,237	0.00%
2018/09/18	7	73.10	7	74.04	73.00	0	1,227	0.00%
2018/09/17	0	0.00	1	75.50	75.00	-1	1,226	-0.08%
2018/09/14	0	0.00	5	76.36	76.30	-5	1,231	-0.41%
2018/09/13	2	73.00	0	0.00	74.80	2	1,243	0.16%
2018/09/12	47	74.26	0	0.00	74.00	47	1,229	3.82%
2018/09/11	57	77.50	25	77.46	77.30	32	1,220	2.62%
2018/09/10	7	78.43	20	79.78	78.00	-13	1,222	-1.06%
2018/09/07	19	81.73	6	82.08	81.30	13	1,213	1.07%
2018/09/06	5	84.36	7	84.94	84.20	-2	1,208	-0.17%
2018/09/05	1	86.80	0	0.00	85.10	1	1,213	0.08%
2018/09/04	1	86.80	0	0.00	86.80	1	1,225	0.08%
2018/09/03	0	0.00	14	88.39	86.20	-14	1,236	-1.13%
2018/08/31	16	87.43	11	86.19	87.50	5	1,214	0.41%
2018/08/30	0	0.00	11	84.49	84.50	-11	1,218	-0.90%
2018/08/29	1	86.00	22	85.46	86.00	-21	1,219	-1.72%
2018/08/28	0	0.00	4	83.75	83.00	-4	1,209	-0.33%
2018/08/24	1	84.30	8	84.60	84.20	-7	1,222	-0.57%
2018/08/23	12	84.70	7	86.51	86.60	5	1,228	0.41%
2018/08/22	0	0.00	5	85.12	85.30	-5	1,229	-0.41%
2018/08/21	0	0.00	21	83.61	83.40	-21	1,208	-1.74%
2018/08/20	12	81.38	24	80.05	80.40	-12	1,202	-1.00%
2018/08/17	3	84.07	0	0.00	83.50	3	1,174	0.26%
2018/08/16	0	0.00	26	86.08	85.50	-26	1,177	-2.21%
2018/08/15	0	0.00	35	88.07	88.00	-35	1,247	-2.81%
2018/08/14	0	0.00	33	85.85	86.50	-33	1,254	-2.63%
2018/08/13	6	82.00	44	83.50	82.00	-38	1,239	-3.06%
2018/08/10	6	86.82	0	0.00	86.60	6	1,212	0.49%
2018/08/09	2	88.00	0	0.00	88.00	2	1,210	0.17%
2018/08/08	25	86.99	0	0.00	87.50	25	1,215	2.06%
2018/08/07	1	91.80	5	87.90	87.90	-4	1,211	-0.33%
2018/08/06	4	91.10	0	0.00	92.80	4	1,177	0.34%
2018/08/03	1	91.90	0	0.00	91.80	1	1,193	0.08%
2018/08/02	38	92.70	2	92.85	92.80	36	1,190	3.02%
2018/08/01	34	92.05	0	0.00	94.00	34	1,198	2.84%
2018/07/31	10	90.00	4	89.15	89.10	6	1,185	0.51%
2018/07/30	16	94.27	0	0.00	94.40	16	1,190	1.34%
2018/07/27	2	94.85	0	0.00	94.80	2	1,204	0.17%
2018/07/26	53	94.66	4	94.70	94.70	49	1,230	3.98%
2018/07/25	69	92.73	7	92.84	92.90	62	1,230	5.04%
2018/07/24	18	90.40	0	0.00	90.60	18	1,228	1.47%
2018/07/23	1	88.00	0	0.00	88.00	1	1,257	0.08%
2018/07/20	20	89.68	6	89.33	89.40	14	1,284	1.09%
2018/07/19	2	86.60	14	87.20	86.90	-12	1,243	-0.96%
2018/07/18	0	0.00	4	87.40	87.40	-4	1,231	-0.32%
2018/07/17	87	86.46	8	87.18	87.20	79	1,223	6.46%
2018/07/16	6	85.90	6	85.77	85.90	0	1,206	0.00%
2018/07/13	6	85.10	163	84.89	85.20	-157	1,193	-13.15%	大賣/鉅額交易
2018/07/12	121	83.22	9	83.70	83.70	112	1,164	9.62%	大買/鉅額交易
2018/07/10	10	81.39	97	81.27	81.60	-87	1,134	-7.67%
2018/07/09	0	0.00	127	80.99	80.90	-127	1,128	-11.25%	大賣/鉅額交易
2018/07/06	19	81.24	3	81.70	81.70	16	1,128	1.42%
2018/07/05	22	81.18	0	0.00	80.70	22	1,118	1.97%
2018/07/04	3	80.13	3	80.13	80.20	0	1,120	0.00%
2018/07/03	9	79.96	10	79.90	79.90	-1	1,115	-0.09%
2018/07/02	6	79.70	0	0.00	79.60	6	1,111	0.54%
2018/06/28	15	78.17	1	78.40	78.20	14	1,133	1.24%
2018/06/27	27	76.92	0	0.00	76.60	27	1,120	2.41%
2018/06/26	27	75.77	0	0.00	76.00	27	1,117	2.42%
2018/06/25	4	76.00	0	0.00	76.00	4	1,111	0.36%
2018/06/22	10	76.71	26	77.14	76.70	-16	1,105	-1.45%
2018/06/21	2	78.60	0	0.00	78.60	2	1,088	0.18%
2018/06/20	6	79.10	0	0.00	79.10	6	1,086	0.55%
2018/06/19	7	79.54	20	79.50	79.50	-13	1,073	-1.21%
2018/06/15	11	78.61	0	0.00	78.50	11	1,059	1.04%
2018/06/13	4	79.23	0	0.00	79.20	4	1,041	0.38%
2018/06/12	18	78.97	0	0.00	79.10	18	1,034	1.74%
2018/06/11	0	0.00	8	80.90	81.00	-8	1,015	-0.79%
2018/06/08	18	81.08	0	0.00	81.00	18	997	1.81%
2018/06/07	87	81.56	0	0.00	81.70	87	984	8.84%
2018/06/06	0	0.00	12	81.02	81.20	-12	966	-1.24%
2018/05/31	61	81.52	0	0.00	80.80	61	929	6.56%
2018/05/30	0	0.00	1	81.80	82.00	-1	913	-0.11%
2018/05/29	0	0.00	20	81.66	81.70	-20	896	-2.23%
2018/05/28	0	0.00	10	80.50	80.50	-10	887	-1.13%
2018/05/25	70	80.86	0	0.00	81.00	70	868	8.06%
2018/05/24	8	80.99	0	0.00	81.00	8	858	0.93%
2018/05/23	12	81.16	1	80.00	79.80	11	845	1.30%
2018/05/22	244	79.04	4	78.85	79.30	240	777	30.86%	大買/鉅額交易
2018/05/21	82	78.51	1	78.00	78.00	81	757	10.69%
2018/05/18	34	77.79	0	0.00	77.50	34	752	4.52%
2018/05/17	5	78.00	0	0.00	78.00	5	751	0.67%
2018/05/16	13	78.24	0	0.00	77.50	13	743	1.75%
2018/05/15	10	78.13	0	0.00	78.90	10	731	1.37%
2018/05/14	6	74.83	0	0.00	77.30	6	718	0.84%
2018/05/11	5	76.32	2	77.00	76.00	3	699	0.43%
2018/05/10	1	78.20	0	0.00	78.20	1	672	0.15%
2018/05/09	26	78.92	0	0.00	78.80	26	651	3.99%
2018/05/08	1	77.00	0	0.00	77.00	1	622	0.16%
2018/05/07	11	79.19	14	79.12	79.40	-3	591	-0.51%
2018/05/04	0	0.00	2	77.80	77.00	-2	547	-0.36%
2018/05/03	24	77.06	8	76.34	76.30	16	525	3.04%
2018/05/02	7	77.29	10	77.31	77.30	-3	483	-0.62%
2018/04/30	16	76.13	0	0.00	75.40	16	440	3.63%
2018/04/26	7	71.10	2	74.50	71.10	5	336	1.49%
2018/04/25	1	70.00	0	0.00	70.10	1	271	0.37%
2018/04/24	0	0.00	12	68.50	68.50	-12	264	-4.53%
2018/04/19	0	0.00	1	69.80	69.80	-1	259	-0.39%
2018/04/18	2	68.80	0	0.00	68.60	2	254	0.79%
2018/04/17	12	68.87	0	0.00	68.80	12	252	4.75%
2018/04/16	4	70.00	0	0.00	68.70	4	249	1.61%
2018/04/11	0	0.00	6	70.80	70.80	-6	223	-2.69%
2018/04/10	7	70.00	0	0.00	69.70	7	220	3.18%
2018/04/09	1	69.80	2	71.50	69.80	-1	209	-0.48%
2018/04/03	13	69.32	1	69.90	69.50	12	195	6.13%
2018/04/02	8	68.61	1	69.80	69.80	7	192	3.63%
2018/03/30	5	64.74	0	0.00	64.40	5	170	2.93%
2018/03/29	5	64.66	42	64.60	64.40	-37	174	-21.23%
2018/03/28	1	64.00	0	0.00	64.00	1	172	0.58%
2018/03/27	1	64.20	0	0.00	64.20	1	172	0.58%
2018/03/26	5	63.40	0	0.00	63.40	5	176	2.84%
2018/03/23	3	64.77	0	0.00	63.90	3	179	1.67%
2018/03/22	1	64.50	1	64.60	64.60	0	177	0.00%
2018/03/21	1	64.00	0	0.00	63.60	1	171	0.58%
2018/03/20	2	64.00	0	0.00	63.90	2	172	1.16%
2018/03/19	1	64.00	1	63.70	63.70	0	170	0.00%
2018/03/16	18	62.70	0	0.00	62.70	18	172	10.44%
2018/03/12	4	62.40	0	0.00	62.40	4	176	2.26%
2018/03/08	0	0.00	1	62.90	62.50	-1	181	-0.55%
2018/03/06	0	0.00	9	62.12	62.00	-9	189	-4.74%
2018/02/27	0	0.00	6	62.75	62.90	-6	198	-3.02%
2018/02/22	0	0.00	7	62.00	62.00	-7	205	-3.41%
2018/02/06	5	60.84	10	60.90	60.90	-5	236	-2.11%
2018/02/05	1	63.60	0	0.00	63.10	1	240	0.42%
2018/02/02	0	0.00	1	63.90	63.90	-1	241	-0.41%
2018/01/31	32	63.76	0	0.00	63.90	32	247	12.90%
2018/01/30	0	0.00	1	63.70	63.70	-1	250	-0.40%
2018/01/16	0	0.00	3	64.50	64.50	-3	304	-0.99%
2018/01/12	0	0.00	1	63.90	63.90	-1	313	-0.32%
2018/01/11	0	0.00	1	63.50	63.50	-1	315	-0.32%
2018/01/09	1	63.60	0	0.00	63.60	1	326	0.31%
2018/01/05	5	64.10	0	0.00	64.10	5	334	1.49%
2018/01/04	1	64.20	1	64.40	64.40	0	334	0.00%
2018/01/03	5	63.70	0	0.00	63.70	5	334	1.49%
2018/01/02	6	63.80	0	0.00	63.80	6	343	1.75%