信錦 (1582)-美商高盛券商分點個股進出

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

信錦

(1582)

可現股當沖

股價
96.3
漲跌
▲1.6
漲幅
+1.69%
成交量
627張
產業
上市電子零組件類股
345人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

信錦 (1582)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
2024/11/20	32	95.21	12	95.03	94.70	20	1,888	1.06%
2024/11/19	28	94.75	5	94.00	95.10	23	1,925	1.19%
2024/11/18	28	94.01	101	93.94	93.90	-73	1,944	-3.75%	大賣/
2024/11/15	89	95.83	45	95.68	95.40	44	1,959	2.25%
2024/11/14	41	94.20	108	94.22	93.50	-67	1,968	-3.40%	大賣/
2024/11/13	37	95.72	66	95.54	95.10	-29	1,979	-1.46%
2024/11/12	49	95.52	62	95.42	95.60	-13	2,002	-0.65%
2024/11/11	8	96.18	307	95.98	96.00	-299	2,044	-14.62%	大賣/鉅額交易
2024/11/08	2	101.00	77	101.05	100.00	-75	2,088	-3.59%
2024/11/07	56	102.85	13	102.96	102.50	43	2,124	2.02%
2024/11/06	8	101.44	4	101.75	101.00	4	2,138	0.19%
2024/11/05	4	101.13	18	102.14	100.50	-14	2,172	-0.64%
2024/11/04	14	101.43	40	101.44	101.50	-26	2,219	-1.17%
2024/11/01	26	102.00	8	102.00	102.00	18	2,259	0.80%
2024/10/30	13	101.85	15	101.70	101.50	-2	2,281	-0.09%
2024/10/29	5	102.20	75	101.46	100.50	-70	2,315	-3.02%
2024/10/28	42	104.37	37	103.99	104.50	5	2,323	0.22%
2024/10/25	29	105.36	23	103.48	105.00	6	2,348	0.26%
2024/10/24	18	103.33	64	104.26	102.50	-46	2,363	-1.94%
2024/10/23	32	107.31	97	106.61	106.00	-65	2,391	-2.72%
2024/10/22	127	104.74	113	104.29	103.50	14	2,374	0.59%	大買/大賣/
2024/10/21	39	101.75	20	102.15	102.00	19	2,388	0.80%
2024/10/18	53	99.17	26	99.04	99.20	27	2,453	1.10%
2024/10/17	7	99.43	50	99.22	98.80	-43	2,496	-1.72%
2024/10/16	54.5	99.19	92	100.18	100.50	-37.5	2,590	-1.45%
2024/10/15	23	99.45	30	99.23	98.30	-7	2,733	-0.26%
2024/10/14	85	99.15	23	98.93	99.70	62	2,826	2.19%
2024/10/11	22	99.37	60	99.04	98.50	-38	2,824	-1.35%
2024/10/09	60	99.36	258	99.16	99.00	-198	2,823	-7.01%	大賣/鉅額交易
2024/10/08	4	102.00	48	102.93	103.00	-44	2,781	-1.58%
2024/10/07	57	104.61	58	104.16	104.00	-1	2,817	-0.04%
2024/10/04	107	101.04	168	101.47	100.50	-61	2,839	-2.15%	大買/大賣/
2024/10/01	26	103.23	29	103.47	103.50	-3	2,849	-0.11%
2024/09/30	4	106.63	72	105.54	104.00	-68	2,843	-2.39%
2024/09/27	0	0.00	186	107.39	107.00	-186	2,836	-6.56%	大賣/鉅額交易
2024/09/26	2	108.25	42	109.01	107.50	-40	2,846	-1.41%
2024/09/25	46	109.15	210	111.94	108.50	-164	2,831	-5.79%	大賣/鉅額交易
2024/09/24	69	113.62	66	115.30	112.50	3	2,773	0.11%
2024/09/23	189	117.07	32	116.22	117.50	157	2,741	5.73%	大買/鉅額交易
2024/09/20	115	115.38	33	116.53	115.50	82	2,722	3.01%	大買/
2024/09/19	174	116.74	164	117.58	116.50	10	2,707	0.37%	大買/大賣/
2024/09/18	237	117.54	230	118.01	119.00	7	2,652	0.26%	大買/大賣/
2024/09/16	26	111.94	29	111.93	111.50	-3	2,538	-0.12%
2024/09/13	57	113.28	62	113.15	111.50	-5	2,558	-0.20%
2024/09/12	184	114.70	95	113.57	114.50	89	2,586	3.44%	大買/
2024/09/11	51	113.34	155	112.54	113.00	-104	2,632	-3.95%	大賣/鉅額交易
2024/09/10	185	110.98	196	111.55	112.00	-11	2,643	-0.42%	大買/大賣/
2024/09/09	190	110.72	30	110.55	113.00	160	2,563	6.24%	大買/鉅額交易
2024/09/06	3	104.50	211	105.09	104.00	-208	2,578	-8.07%	大賣/鉅額交易
2024/09/05	13	108.23	22	107.82	107.50	-9	2,598	-0.35%
2024/09/04	49	105.96	13	104.92	104.50	36	2,680	1.34%
2024/09/03	24	111.00	44	110.94	110.00	-20	2,729	-0.73%
2024/09/02	77	114.86	195	113.35	112.50	-118	2,791	-4.23%	大賣/鉅額交易
2024/08/30	37	111.36	14	111.36	111.50	23	2,813	0.82%
2024/08/29	41	110.04	28	110.38	110.50	13	2,973	0.44%
2024/08/28	15	111.03	44	111.07	110.50	-29	3,288	-0.88%
2024/08/27	22	111.34	4	110.50	110.50	18	3,516	0.51%
2024/08/26	44	110.25	45	111.56	110.00	-1	3,600	-0.03%
2024/08/23	66	110.14	10	109.45	111.00	56	3,709	1.51%
2024/08/22	45	109.83	86	109.08	110.00	-41	3,908	-1.05%
2024/08/21	107	110.56	105	109.18	110.00	2	3,893	0.05%	大買/大賣/
2024/08/20	104	108.96	7	108.71	109.00	97	3,871	2.51%	大買/
2024/08/19	138	108.57	34	108.18	108.00	104	3,894	2.67%	大買/鉅額交易
2024/08/16	24	107.85	13	107.77	106.50	11	3,940	0.28%
2024/08/15	20	106.65	21	106.50	106.50	-1	3,950	-0.03%
2024/08/14	46	107.52	88	108.58	107.00	-42	3,985	-1.05%
2024/08/13	226	108.39	50	107.93	108.00	176	3,986	4.42%	大買/鉅額交易
2024/08/12	237	105.65	182	106.05	105.50	55	3,993	1.38%	大買/大賣/
2024/08/09	18	100.92	59	100.23	102.50	-41	3,952	-1.04%
2024/08/08	65	92.02	57	91.95	93.40	8	3,962	0.20%
2024/08/07	98	92.86	41	92.62	93.00	57	4,021	1.42%
2024/08/06	152	85.46	52	85.88	87.10	100	4,082	2.45%	大買/
2024/08/05	13	89.86	56	90.80	89.30	-43	4,154	-1.04%
2024/08/02	5	99.90	127	100.67	99.20	-122	4,304	-2.83%	大賣/鉅額交易
2024/08/01	79	105.09	13	105.38	105.50	66	4,691	1.41%
2024/07/31	15	99.91	29	100.01	99.30	-14	4,932	-0.28%
2024/07/30	92	100.02	50	100.25	100.50	42	4,973	0.84%
2024/07/29	20	104.48	84	102.74	99.60	-64	5,028	-1.27%
2024/07/26	26	102.41	120	102.35	104.50	-94	5,049	-1.86%	大賣/
2024/07/23	63	103.10	144	103.72	102.50	-81	5,044	-1.61%	大賣/
2024/07/22	46	103.46	76	103.32	101.00	-30	5,033	-0.60%
2024/07/19	65	110.28	505	110.38	107.50	-440	5,002	-8.80%	大賣/鉅額交易
2024/07/18	128	114.02	114	113.59	114.50	14	4,955	0.28%	大買/大賣/
2024/07/17	27	115.63	361	117.09	115.00	-334	4,915	-6.79%	大賣/鉅額交易
2024/07/16	125	117.69	312	116.61	116.50	-187	4,830	-3.87%	大買/大賣/鉅額交易
2024/07/15	410	112.02	159	112.58	112.00	251	4,715	5.32%	大買/大賣/鉅額交易
2024/07/12	58	104.76	64	105.31	105.00	-6	4,636	-0.13%
2024/07/11	1	104.50	58	105.31	105.00	-57	4,688	-1.22%
2024/07/10	32	105.97	49	106.02	105.50	-17	4,725	-0.36%
2024/07/09	11	105.05	102	105.38	105.50	-91	4,743	-1.92%	大賣/
2024/07/08	24	112.48	95	110.93	109.50	-71	4,785	-1.48%
2024/07/05	142	115.28	35	114.51	114.00	107	4,765	2.25%	大買/鉅額交易
2024/07/04	3	111.83	63	111.76	112.00	-60	4,750	-1.26%
2024/07/03	20	111.65	53	111.36	111.00	-33	4,760	-0.69%
2024/07/02	13	111.23	185	110.38	110.00	-172	4,762	-3.61%	大賣/鉅額交易
2024/07/01	15	108.87	100	108.64	108.00	-85	4,787	-1.78%
2024/06/28	3	108.50	76	108.64	108.00	-73	4,853	-1.50%
2024/06/27	2	107.75	118	107.68	107.50	-116	4,980	-2.33%	大賣/鉅額交易
2024/06/26	11	108.95	69	109.10	109.00	-58	5,115	-1.13%
2024/06/25	62	107.80	53	107.73	108.00	9	5,141	0.18%
2024/06/24	70	113.19	42	112.96	112.00	28	5,116	0.55%
2024/06/21	161	113.54	21	113.43	113.50	140	5,136	2.73%	大買/鉅額交易
2024/06/20	20	116.75	65	117.25	116.50	-45	5,157	-0.87%
2024/06/19	93	118.17	105	117.42	117.00	-12	5,171	-0.23%	大賣/
2024/06/18	70	117.22	419	119.00	117.00	-349	5,162	-6.76%	大賣/鉅額交易
2024/06/17	63	117.15	118	116.65	118.00	-55	5,125	-1.07%	大賣/
2024/06/14	356	116.33	92	116.58	117.00	264	5,127	5.15%	大買/鉅額交易
2024/06/13	94	115.76	247	116.28	116.50	-153	5,202	-2.94%	大賣/鉅額交易
2024/06/12	73	112.38	82	112.64	112.50	-9	5,184	-0.17%
2024/06/11	187	114.46	148	115.85	114.50	39	5,268	0.74%	大買/大賣/
2024/06/07	475	111.37	151	111.73	111.00	324	5,325	6.08%	大買/大賣/鉅額交易
2024/06/06	397	110.89	36	113.19	110.50	361	5,829	6.19%	大買/鉅額交易
2024/06/05	451	114.23	81	114.69	113.50	370	5,932	6.24%	大買/鉅額交易
2024/06/04	790	115.70	103	115.50	115.50	687	5,945	11.55%	大買/大賣/鉅額交易
2024/06/03	402	114.09	321	113.26	114.50	81	5,936	1.36%	大買/大賣/
2024/05/31	197	109.53	119	108.66	109.50	78	5,641	1.38%	大買/大賣/
2024/05/30	5	99.34	227	99.12	100.50	-222	5,469	-4.06%	大賣/鉅額交易
2024/05/29	60	103.31	87	102.06	100.50	-27	5,516	-0.49%
2024/05/28	123	99.79	189	100.86	103.50	-66	5,404	-1.22%	大買/大賣/
2024/05/27	79	94.23	67	94.13	94.20	12	5,193	0.23%
2024/05/24	5	93.84	52	93.71	93.60	-47	5,192	-0.91%
2024/05/23	16	94.24	146	94.13	94.00	-130	5,181	-2.51%	大賣/鉅額交易
2024/05/22	31	96.70	369	96.29	95.60	-338	5,149	-6.56%	大賣/鉅額交易
2024/05/21	54	94.86	32	94.99	94.90	22	5,104	0.43%
2024/05/20	102	94.20	140	94.74	93.70	-38	5,102	-0.74%	大買/大賣/
2024/05/17	54	94.66	163	94.40	94.70	-109	5,062	-2.15%	大賣/鉅額交易
2024/05/16	59	94.47	66	95.39	94.10	-7	5,056	-0.14%
2024/05/15	40	96.86	221	96.49	95.60	-181	5,021	-3.60%	大賣/鉅額交易
2024/05/14	20	97.28	281	97.01	96.20	-261	5,044	-5.17%	大賣/鉅額交易
2024/05/13	91	98.09	209	98.50	97.90	-118	5,064	-2.33%	大賣/鉅額交易
2024/05/10	160	101.06	144	102.48	100.50	16	5,037	0.32%	大買/大賣/
2024/05/09	64	105.94	176	106.78	105.00	-112	5,006	-2.24%	大賣/鉅額交易
2024/05/08	302	110.12	133	110.93	109.00	169	4,896	3.45%	大買/大賣/鉅額交易
2024/05/07	398	107.75	203	106.11	110.50	195	4,720	4.13%	大買/大賣/鉅額交易
2024/05/06	720	101.43	180	101.66	103.00	540	4,340	12.44%	大買/大賣/鉅額交易
2024/05/03	26	93.55	111	93.79	93.70	-85	4,067	-2.09%	大賣/
2024/05/02	67	93.59	172	93.84	94.40	-105	4,049	-2.59%	大賣/鉅額交易
2024/04/30	106	92.54	99	92.27	92.40	7	3,979	0.18%	大買/
2024/04/29	190	91.53	10	91.53	91.80	180	3,934	4.58%	大買/鉅額交易
2024/04/26	125	90.45	6	90.20	90.00	119	3,906	3.05%	大買/鉅額交易
2024/04/25	43	89.84	15	89.88	89.60	28	3,895	0.72%
2024/04/24	64	89.98	11	89.68	90.50	53	3,904	1.36%
2024/04/23	23	87.80	70	87.60	88.30	-47	3,877	-1.21%
2024/04/22	23	87.96	186	87.18	86.80	-163	3,880	-4.20%	大賣/鉅額交易
2024/04/19	19	88.57	127	88.29	88.40	-108	3,869	-2.79%	大賣/鉅額交易
2024/04/18	30	90.55	115	90.22	90.60	-85	3,842	-2.21%	大賣/
2024/04/17	192	90.46	37	89.63	90.50	155	3,839	4.04%	大買/鉅額交易
2024/04/16	8	86.11	65	86.80	86.20	-57	3,787	-1.50%
2024/04/15	7	90.21	36	89.96	89.60	-29	3,757	-0.77%
2024/04/12	232	90.96	23	90.90	91.40	209	3,758	5.56%	大買/鉅額交易
2024/04/11	10	88.98	45	88.88	88.60	-35	3,676	-0.95%
2024/04/10	47	90.14	22	89.73	89.70	25	3,669	0.68%
2024/04/09	75	89.54	97	89.43	89.30	-22	3,655	-0.60%
2024/04/08	40	89.75	72	89.47	89.50	-32	3,655	-0.88%
2024/04/03	106	89.17	73	89.50	89.40	33	3,660	0.90%	大買/
2024/04/02	272	87.98	59	87.57	87.20	213	3,680	5.79%	大買/鉅額交易
2024/04/01	74	92.22	200	90.73	89.10	-126	3,722	-3.38%	大賣/鉅額交易
2024/03/29	72	91.39	152	91.50	91.50	-80	3,646	-2.19%	大賣/
2024/03/28	97	89.33	80	89.38	89.20	17	3,519	0.48%
2024/03/27	295	88.14	7	87.79	88.40	288	3,498	8.23%	大買/鉅額交易
2024/03/26	15	88.01	93	87.72	87.40	-78	3,528	-2.21%
2024/03/25	75	89.21	121	89.84	89.40	-46	3,496	-1.32%	大賣/
2024/03/22	82	86.70	115	88.26	88.50	-33	3,470	-0.95%	大賣/
2024/03/21	144	88.07	74	88.49	87.80	70	3,456	2.03%	大買/
2024/03/20	154	89.81	128	89.14	88.00	26	3,450	0.75%	大買/大賣/
2024/03/19	17	89.22	32	89.42	88.40	-15	3,414	-0.44%
2024/03/18	18	89.87	228	90.24	89.90	-210	3,446	-6.09%	大賣/鉅額交易
2024/03/15	29	88.86	157	88.60	88.60	-128	3,395	-3.77%	大賣/鉅額交易
2024/03/14	163	88.17	131	89.83	87.50	32	3,381	0.95%	大買/大賣/
2024/03/13	150	90.81	159	90.90	90.30	-9	3,316	-0.27%	大買/大賣/
2024/03/12	448	92.91	682	91.16	93.40	-234	3,274	-7.15%	大買/大賣/鉅額交易
2024/03/11	882	84.92	36	85.71	88.20	846	2,980	28.38%	大買/鉅額交易
2024/03/08	74	80.58	101	81.31	80.20	-27	3,043	-0.89%	大賣/
2024/03/07	87	83.15	181	85.54	84.80	-94	3,188	-2.95%	大賣/
2024/03/06	32	82.57	80	82.68	82.80	-48	3,800	-1.26%
2024/03/05	67	82.73	126	82.94	83.50	-59	3,976	-1.48%	大賣/
2024/03/04	54	82.73	265	83.07	83.50	-211	3,948	-5.34%	大賣/鉅額交易
2024/03/01	30	78.67	45	78.58	78.80	-15	3,892	-0.39%
2024/02/29	46	78.56	11	78.43	78.70	35	3,907	0.90%
2024/02/27	20	78.26	13	78.61	78.10	7	3,951	0.18%
2024/02/26	38	78.94	5	78.86	79.00	33	4,078	0.81%
2024/02/23	27	79.31	6	79.43	79.00	21	4,110	0.51%
2024/02/22	16	80.10	49	80.32	79.50	-33	4,191	-0.79%
2024/02/21	146	79.87	42	78.85	79.80	104	4,246	2.45%	大買/鉅額交易
2024/02/20	80	78.67	46	78.96	78.80	34	4,330	0.79%
2024/02/19	3	80.00	90	79.17	78.60	-87	4,439	-1.96%
2024/02/16	5	79.32	21	79.43	79.70	-16	4,434	-0.36%
2024/02/15	124	79.46	69	79.12	79.70	55	4,430	1.24%	大買/
2024/02/05	218	77.24	78	77.38	78.90	140	4,383	3.19%	大買/鉅額交易
2024/02/02	94	77.48	189	77.23	76.60	-95	4,360	-2.18%	大賣/
2024/02/01	105	77.07	94	77.91	76.40	11	4,392	0.25%	大買/
2024/01/31	187	76.99	31	76.65	76.80	156	4,347	3.59%	大買/鉅額交易
2024/01/30	11	76.85	90	77.03	76.50	-79	4,391	-1.80%
2024/01/29	28	76.06	49	77.05	77.30	-21	4,441	-0.47%
2024/01/26	98	74.77	27	74.69	75.10	71	4,408	1.61%
2024/01/25	72	74.97	264	75.53	74.30	-192	4,407	-4.36%	大賣/鉅額交易
2024/01/24	32	75.13	69	75.30	74.90	-37	4,368	-0.85%
2024/01/23	0	0.00	11	74.57	74.60	-11	4,352	-0.25%
2024/01/22	30	74.90	56	74.64	75.00	-26	4,348	-0.60%
2024/01/19	13	73.86	32	73.88	74.20	-19	4,341	-0.44%
2024/01/18	148	73.32	14	73.69	73.30	134	4,339	3.09%	大買/鉅額交易
2024/01/17	12	74.34	33	74.16	73.70	-21	4,333	-0.48%
2024/01/16	48	74.14	23	74.36	74.70	25	4,320	0.58%
2024/01/15	10	75.36	10	75.69	75.50	0	4,304	0.00%
2024/01/12	19	74.61	39	74.91	74.10	-20	4,297	-0.47%
2024/01/11	45	75.47	31	75.51	75.70	14	4,282	0.33%
2024/01/10	46	75.44	58	75.51	75.30	-12	4,260	-0.28%
2024/01/09	81	76.37	13	76.65	76.10	68	4,249	1.60%
2024/01/08	45	77.44	32	78.32	77.00	13	4,228	0.31%
2024/01/05	5	78.72	36	78.80	79.00	-31	4,194	-0.74%
2024/01/04	22	78.45	26	78.46	78.40	-4	4,184	-0.10%
2024/01/03	69	78.71	31	78.69	78.60	38	4,172	0.91%
2024/01/02	148	79.21	36	78.92	79.40	112	4,158	2.69%	大買/鉅額交易
2023/12/29	167	79.92	34	79.68	79.90	133	4,128	3.22%	大買/鉅額交易
2023/12/28	12	79.29	26	79.66	79.10	-14	4,102	-0.34%
2023/12/27	27	81.65	395	82.37	81.30	-368	4,028	-9.14%	大賣/鉅額交易
2023/12/26	9	79.39	488	79.41	79.60	-479	3,907	-12.26%	大賣/鉅額交易
2023/12/25	37	78.38	21	78.16	78.00	16	3,843	0.42%
2023/12/22	37	78.91	55	78.97	78.60	-18	3,820	-0.47%
2023/12/21	307	79.52	5	81.14	79.20	302	3,798	7.95%	大買/鉅額交易
2023/12/20	43	82.13	225	82.60	82.00	-182	3,748	-4.86%	大賣/鉅額交易
2023/12/19	124	82.29	77	83.08	82.40	47	3,715	1.27%	大買/
2023/12/18	52	83.67	42	84.27	83.20	10	3,666	0.27%
2023/12/15	106	85.10	100	86.74	85.00	6	3,628	0.17%	大買/
2023/12/14	94	87.41	8	87.68	87.20	86	3,586	2.40%
2023/12/13	243	86.99	21	88.30	86.70	222	3,546	6.26%	大買/鉅額交易
2023/12/12	164	89.23	151	90.43	89.20	13	3,460	0.38%	大買/大賣/
2023/12/11	314	90.15	28	90.24	90.10	286	3,398	8.41%	大買/鉅額交易
2023/12/08	332	91.78	24	91.90	91.70	308	3,325	9.26%	大買/鉅額交易
2023/12/07	284	92.56	57	92.53	92.30	227	3,269	6.94%	大買/鉅額交易
2023/12/06	189	94.53	207	95.55	94.60	-18	3,160	-0.57%	大買/大賣/
2023/12/05	155	92.53	447	94.05	94.70	-292	2,874	-10.16%	大買/大賣/鉅額交易
2023/12/04	257	90.89	229	91.04	91.00	28	2,631	1.06%	大買/大賣/
2023/12/01	686	92.09	383	91.96	92.10	303	2,402	12.61%	大買/大賣/鉅額交易
2023/11/30	25	84.59	72	85.48	89.40	-47	1,628	-2.89%
2023/11/29	183	81.58	30	82.33	81.30	153	1,430	10.69%	大買/鉅額交易
2023/11/28	553	81.45	16	81.60	81.90	537	1,391	38.58%	大買/鉅額交易
2023/11/27	52	79.29	0	0.00	79.20	52	1,312	3.96%
2023/11/24	79	79.18	21	79.07	78.90	58	1,280	4.53%
2023/11/22	72	78.72	4	79.05	78.80	68	1,089	6.24%
2023/11/21	144	79.45	18	79.41	78.30	126	1,047	12.03%	大買/鉅額交易
2023/11/20	37	78.26	6	78.50	78.40	31	955	3.25%
2023/11/17	16	77.49	58	78.12	77.50	-42	876	-4.79%
2023/11/16	43	75.58	33	77.92	78.30	10	765	1.31%
2023/11/15	8	74.11	17	74.28	74.10	-9	637	-1.41%
2023/11/14	31	73.48	0	0.00	74.60	31	613	5.05%
2023/11/13	53	73.43	0	0.00	73.60	53	591	8.96%
2023/11/10	13	73.60	1	75.40	72.80	12	561	2.14%
2023/11/09	10	74.23	5	74.72	74.50	5	507	0.99%
2023/11/08	12	73.02	1	73.30	72.80	11	422	2.60%
2023/11/07	10	73.77	2	74.65	73.70	8	401	1.99%
2023/11/06	66	73.34	1	72.00	74.00	65	346	18.73%
2023/11/03	8	68.16	0	0.00	68.10	8	279	2.86%
2023/11/02	25	68.09	2	68.00	68.20	23	290	7.92%
2023/11/01	15	67.47	0	0.00	67.60	15	282	5.31%
2023/10/31	16	67.04	0	0.00	67.00	16	278	5.74%
2023/10/30	10	67.10	1	66.90	67.30	9	277	3.24%
2023/10/27	3	67.13	3	67.00	67.00	0	276	0.00%
2023/10/26	7	67.54	2	67.65	67.40	5	273	1.83%
2023/10/25	20	66.88	0	0.00	67.80	20	268	7.45%
2023/10/24	10	65.18	0	0.00	65.20	10	254	3.93%
2023/10/23	19	65.15	0	0.00	65.00	19	252	7.53%
2023/10/20	47	64.73	1	64.50	64.50	46	250	18.39%
2023/10/19	3	64.40	7	63.89	64.40	-4	245	-1.63%
2023/10/18	7	64.49	1	64.70	64.50	6	243	2.46%
2023/10/17	5	65.02	0	0.00	65.00	5	240	2.08%
2023/10/16	2	63.75	0	0.00	63.70	2	235	0.85%
2023/10/13	5	63.96	0	0.00	63.90	5	241	2.07%
2023/10/12	5	64.02	3	63.90	64.00	2	248	0.81%
2023/10/11	7	64.21	6	64.13	64.20	1	248	0.40%
2023/10/05	0	0.00	1	63.50	63.60	-1	248	-0.40%
2023/10/04	1	63.50	0	0.00	63.40	1	249	0.40%
2023/10/03	1	63.80	0	0.00	64.30	1	247	0.40%
2023/10/02	11	64.00	0	0.00	64.60	11	247	4.45%
2023/09/28	3	63.50	0	0.00	63.90	3	246	1.21%
2023/09/27	0	0.00	2	63.30	63.30	-2	247	-0.81%
2023/09/25	1	64.70	0	0.00	64.70	1	246	0.40%
2023/09/22	3	64.17	13	63.90	64.20	-10	246	-4.05%
2023/09/21	2	63.60	2	63.80	63.70	0	246	0.00%
2023/09/20	10	64.39	0	0.00	64.40	10	243	4.11%
2023/09/19	0	0.00	2	64.90	64.70	-2	243	-0.82%
2023/09/18	16	65.49	0	0.00	65.40	16	241	6.61%
2023/09/15	22	64.43	0	0.00	65.00	22	239	9.17%
2023/09/14	2	64.90	0	0.00	64.80	2	233	0.85%
2023/09/13	0	0.00	3	65.90	65.70	-3	227	-1.32%
2023/09/12	1	65.80	0	0.00	65.80	1	220	0.45%
2023/09/11	50	64.36	0	0.00	64.50	50	210	23.72%
2023/09/08	6	62.50	0	0.00	62.50	6	197	3.03%
2023/09/07	6	62.22	0	0.00	62.30	6	198	3.02%
2023/09/06	9	62.19	0	0.00	62.20	9	197	4.55%
2023/09/05	1	62.50	7	62.23	62.50	-6	194	-3.08%
2023/09/04	1	62.10	0	0.00	62.10	1	189	0.53%
2023/09/01	25	60.60	0	0.00	60.70	25	180	13.86%
2023/08/31	41	59.71	0	0.00	60.20	41	174	23.45%
2023/08/30	18	59.32	0	0.00	59.40	18	169	10.61%
2023/08/28	13	59.20	0	0.00	59.00	13	169	7.67%
2023/08/25	8	58.93	0	0.00	59.00	8	168	4.74%
2023/08/24	14	58.99	0	0.00	58.90	14	167	8.36%
2023/08/23	5	58.78	0	0.00	58.80	5	165	3.02%
2023/08/22	1	59.10	0	0.00	59.10	1	164	0.61%
2023/08/21	1	59.00	0	0.00	59.00	1	162	0.62%
2023/08/18	8	58.93	1	58.80	58.80	7	162	4.31%
2023/08/17	5	59.38	0	0.00	59.50	5	161	3.10%
2023/08/16	9	59.12	0	0.00	59.20	9	161	5.58%
2023/08/15	2	59.10	0	0.00	59.10	2	161	1.24%
2023/08/14	4	59.10	2	59.40	58.90	2	161	1.24%
2023/08/11	3	59.40	1	59.40	59.40	2	160	1.25%
2023/08/10	2	58.80	19	58.93	58.80	-17	158	-10.70%
2023/08/09	2	59.80	0	0.00	59.80	2	156	1.28%
2023/08/08	25	59.14	4	59.03	59.20	21	153	13.65%
2023/08/07	26	57.33	0	0.00	57.40	26	140	18.48%
2023/08/02	0	0.00	7	56.99	56.90	-7	140	-4.97%
2023/08/01	0	0.00	4	57.35	57.30	-4	138	-2.90%
2023/07/31	1	57.80	1	57.80	57.80	0	136	0.00%
2023/07/27	0	0.00	5	57.10	57.30	-5	133	-3.75%
2023/07/24	0	0.00	2	57.30	57.20	-2	129	-1.54%
2023/07/20	0	0.00	2	57.75	57.90	-2	127	-1.56%
2023/07/18	0	0.00	8	57.40	57.40	-8	128	-6.22%
2023/07/17	19	59.78	3	59.80	59.60	16	123	13.01%
2023/07/14	0	0.00	9	59.70	59.70	-9	118	-7.63%
2023/07/13	0	0.00	9	59.60	59.70	-9	117	-7.65%
2023/07/07	19	59.89	0	0.00	60.10	19	115	16.41%
2023/06/21	0	0.00	1	60.00	60.00	-1	111	-0.90%
2023/06/20	0	0.00	1	59.60	59.60	-1	110	-0.90%
2023/06/19	0	0.00	1	59.60	59.60	-1	110	-0.90%
2023/06/15	2	59.85	0	0.00	59.80	2	110	1.81%
2023/06/02	0	0.00	7	59.50	59.60	-7	115	-6.04%
2023/05/24	13	59.65	0	0.00	59.80	13	117	11.04%
2023/05/22	0	0.00	7	59.20	59.20	-7	121	-5.76%
2023/05/19	7	59.56	14	59.41	59.50	-7	120	-5.81%
2023/05/18	8	59.65	20	59.65	59.70	-12	120	-9.92%
2023/05/16	0	0.00	1	59.10	59.10	-1	120	-0.83%
2023/05/15	0	0.00	1	58.90	58.90	-1	120	-0.83%
2023/05/12	0	0.00	2	59.30	58.90	-2	120	-1.66%
2023/05/11	0	0.00	2	59.30	59.00	-2	120	-1.67%
2023/05/08	7	59.76	0	0.00	59.90	7	120	5.81%
2023/05/05	1	59.60	0	0.00	59.70	1	121	0.83%
2023/05/04	4	59.70	0	0.00	59.70	4	122	3.26%
2023/05/03	5	59.58	0	0.00	59.70	5	124	4.00%
2023/04/28	8	59.40	0	0.00	59.70	8	126	6.33%
2023/04/26	2	59.20	3	59.23	59.60	-1	125	-0.80%
2023/04/24	1	59.40	0	0.00	59.60	1	124	0.80%
2023/04/21	1	59.40	1	59.40	59.40	0	124	0.00%
2023/04/20	5	59.80	0	0.00	59.70	5	122	4.09%
2023/04/14	0	0.00	3	60.50	60.70	-3	119	-2.51%
2023/04/13	0	0.00	5	60.58	60.70	-5	118	-4.22%
2023/04/11	1	60.80	1	60.80	60.80	0	117	0.00%
2023/04/10	0	0.00	6	60.65	60.90	-6	116	-5.14%
2023/03/30	0	0.00	2	59.70	59.90	-2	113	-1.76%
2023/03/27	0	0.00	1	60.20	60.00	-1	112	-0.89%
2023/03/24	0	0.00	3	60.13	60.30	-3	111	-2.68%
2023/03/23	0	0.00	2	60.10	60.30	-2	112	-1.77%
2023/03/17	0	0.00	13	59.26	59.40	-13	114	-11.36%
2023/03/16	0	0.00	16	59.23	59.10	-16	112	-14.28%
2023/03/14	1	61.00	0	0.00	61.20	1	107	0.93%
2023/03/13	4	61.23	1	61.20	61.20	3	109	2.75%
2023/03/10	12	62.02	8	61.98	62.00	4	109	3.66%
2023/03/08	3	62.60	0	0.00	62.70	3	110	2.73%
2023/03/03	1	62.00	0	0.00	62.00	1	109	0.91%
2023/02/23	5	61.30	0	0.00	61.40	5	109	4.59%
2023/02/17	0	0.00	1	60.80	60.80	-1	109	-0.91%
2023/02/16	0	0.00	8	60.74	60.80	-8	111	-7.15%
2023/02/15	0	0.00	4	60.80	60.90	-4	114	-3.50%
2023/02/13	0	0.00	6	60.30	60.50	-6	114	-5.23%
2023/02/09	0	0.00	1	61.20	61.10	-1	114	-0.87%
2023/02/08	0	0.00	6	61.93	61.90	-6	114	-5.24%
2023/01/16	1	59.00	0	0.00	59.10	1	106	0.94%
2023/01/12	0	0.00	12	59.04	59.20	-12	128	-9.33%
2023/01/11	1	59.10	1	58.90	59.20	0	128	0.00%
2023/01/10	2	59.15	2	59.10	59.20	0	129	0.00%
2023/01/09	0	0.00	2	58.95	59.10	-2	129	-1.54%
2023/01/06	5	58.86	2	58.80	58.90	3	130	2.31%
2023/01/05	4	58.95	6	59.07	59.00	-2	133	-1.50%
2022/12/30	5	58.94	0	0.00	59.00	5	136	3.67%
2022/12/28	0	0.00	1	58.70	58.90	-1	136	-0.73%
2022/12/27	0	0.00	1	58.90	59.00	-1	137	-0.73%
2022/12/26	0	0.00	2	58.55	58.90	-2	136	-1.46%
2022/12/22	0	0.00	2	58.40	58.50	-2	137	-1.45%
2022/12/20	0	0.00	12	58.19	58.40	-12	139	-8.63%
2022/12/19	0	0.00	4	58.33	58.50	-4	140	-2.86%
2022/12/16	0	0.00	2	58.20	58.20	-2	140	-1.42%
2022/12/15	6	58.40	33	58.39	58.40	-27	140	-19.21%
2022/12/14	4	58.45	0	0.00	58.60	4	139	2.86%
2022/12/13	4	58.43	0	0.00	58.40	4	139	2.87%
2022/12/09	0	0.00	2	58.80	58.90	-2	139	-1.44%
2022/12/08	0	0.00	4	58.95	58.80	-4	138	-2.89%
2022/12/07	0	0.00	10	59.46	59.30	-10	138	-7.24%
2022/12/06	4	60.03	1	60.00	60.00	3	137	2.18%
2022/12/05	0	0.00	1	59.60	59.90	-1	136	-0.73%
2022/12/02	0	0.00	8	59.30	59.40	-8	134	-5.96%
2022/12/01	0	0.00	4	58.95	59.00	-4	134	-2.98%
2022/11/30	2	58.60	5	58.66	58.70	-3	133	-2.25%
2022/11/28	0	0.00	9	58.50	58.30	-9	129	-6.92%
2022/11/24	0	0.00	1	59.10	59.20	-1	129	-0.77%
2022/11/23	0	0.00	2	58.90	59.10	-2	129	-1.55%
2022/11/22	0	0.00	7	58.64	59.00	-7	129	-5.40%
2022/11/21	1	58.80	0	0.00	58.90	1	130	0.77%
2022/11/18	1	59.00	1	58.70	58.70	0	129	0.00%
2022/11/17	1	58.40	0	0.00	58.90	1	129	0.77%
2022/11/16	3.5	58.61	54	58.50	58.40	-50.5	129	-38.86%
2022/11/15	9	58.69	48	58.61	58.70	-39	128	-30.38%
2022/11/14	0	0.00	12	58.63	58.60	-12	127	-9.41%
2022/11/11	4	59.33	50	58.98	58.80	-46	126	-36.44%
2022/11/10	3.5	59.39	13	59.28	59.30	-9.5	127	-7.42%
2022/11/09	2	60.50	8	60.31	60.40	-6	127	-4.69%
2022/11/08	0	0.00	5	60.14	60.20	-5	130	-3.83%
2022/11/07	2	59.60	2	59.50	59.70	0	133	0.00%
2022/11/04	2	59.45	8	59.36	59.40	-6	135	-4.42%
2022/11/03	0	0.00	3	59.30	59.60	-3	135	-2.21%
2022/11/02	0	0.00	37	59.48	59.50	-37	138	-26.73%
2022/11/01	8	59.30	0	0.00	59.70	8	142	5.63%
2022/10/31	1	58.70	3	58.70	59.00	-2	144	-1.38%
2022/10/28	2	58.40	0	0.00	59.10	2	144	1.38%
2022/10/27	0	0.00	2	59.20	59.40	-2	146	-1.37%
2022/10/26	0	0.00	2	59.40	59.50	-2	146	-1.36%
2022/10/25	0	0.00	12	59.28	59.30	-12	146	-8.20%
2022/10/24	0	0.00	2	59.35	59.80	-2	146	-1.37%
2022/10/21	14	58.14	2	57.95	58.50	12	145	8.23%
2022/10/20	176	57.06	13	58.36	57.00	163	144	112.62%	大買/鉅額交易
2022/10/19	0	0.00	14	60.36	60.20	-14	122	-11.39%
2022/10/18	1	59.00	16	59.39	60.50	-15	122	-12.24%
2022/10/17	0	0.00	3	58.93	59.50	-3	121	-2.46%
2022/10/14	1	59.70	15	59.49	59.80	-14	121	-11.48%
2022/10/13	5	58.70	9	59.14	58.70	-4	121	-3.28%
2022/10/12	0	0.00	10	60.52	60.70	-10	118	-8.47%
2022/10/11	0	0.00	18	60.67	61.40	-18	117	-15.36%
2022/10/07	0	0.00	3	62.60	62.70	-3	115	-2.60%
2022/10/06	1	63.10	2	63.30	63.20	-1	115	-0.87%
2022/10/05	2	63.55	3	63.57	63.50	-1	115	-0.87%
2022/10/04	0	0.00	12	63.38	63.20	-12	118	-10.16%
2022/10/03	3	62.83	5	62.62	62.90	-2	118	-1.69%
2022/09/30	1	62.10	8	62.81	63.30	-7	124	-5.61%
2022/09/29	0	0.00	13	63.12	63.10	-13	129	-10.00%
2022/09/28	1	64.30	12	63.45	63.00	-11	132	-8.33%
2022/09/27	2	64.50	5	64.46	64.70	-3	134	-2.23%
2022/09/26	1	64.70	16	64.54	64.70	-15	137	-10.93%
2022/09/23	1	66.00	4	65.65	65.90	-3	139	-2.16%
2022/09/22	1	66.10	6	65.77	66.00	-5	140	-3.56%
2022/09/21	4	66.00	15	66.07	66.40	-11	140	-7.83%
2022/09/20	0	0.00	11	66.26	66.50	-11	140	-7.84%
2022/09/19	0	0.00	7	66.34	66.50	-7	140	-4.98%
2022/09/16	0	0.00	8	66.46	66.50	-8	140	-5.68%
2022/09/15	0	0.00	5	66.84	67.00	-5	141	-3.53%
2022/09/14	0	0.00	7	66.64	67.00	-7	142	-4.92%
2022/09/13	0	0.00	11	66.76	67.00	-11	142	-7.70%
2022/09/12	1	66.60	10	66.73	66.90	-9	143	-6.26%
2022/09/08	0	0.00	3	66.80	66.80	-3	143	-2.09%
2022/09/07	0	0.00	5	66.10	66.40	-5	144	-3.47%
2022/09/06	3	66.60	3	66.93	66.90	0	147	0.00%
2022/08/30	1	67.50	4	67.25	67.50	-3	149	-2.01%
2022/08/29	0	0.00	2	67.05	67.30	-2	149	-1.34%
2022/08/26	0	0.00	1	68.10	67.80	-1	149	-0.67%
2022/08/25	0	0.00	5	67.96	68.10	-5	149	-3.34%
2022/08/24	1	67.90	4	67.80	67.90	-3	151	-1.98%
2022/08/22	1	68.10	1	68.00	68.70	0	153	0.00%
2022/08/19	1	69.00	3	68.63	68.70	-2	154	-1.29%
2022/08/18	1	69.40	12	68.72	68.60	-11	154	-7.12%
2022/08/17	18	69.01	11	68.82	68.80	7	154	4.53%
2022/08/16	3	68.20	2	68.05	68.10	1	149	0.67%
2022/08/15	20	67.90	2	67.90	68.00	18	148	12.09%
2022/08/12	17	67.31	3	67.30	67.50	14	146	9.54%
2022/08/11	19	67.00	2	66.95	67.00	17	144	11.81%
2022/08/10	15	66.35	0	0.00	66.50	15	143	10.44%
2022/08/09	14	66.32	2	65.70	66.20	12	144	8.33%
2022/08/08	10	64.90	0	0.00	65.50	10	144	6.94%
2022/08/05	4	63.83	0	0.00	64.00	4	141	2.82%
2022/08/04	23	62.43	0	0.00	62.60	23	142	16.13%
2022/08/03	26.6	61.86	4.4	61.84	61.80	22.2	143	15.52%
2022/08/02	4	61.58	1	61.90	61.00	3	143	2.09%
2022/08/01	2	62.25	3	62.10	62.10	-1	145	-0.69%
2022/07/29	0	0.00	4	62.05	62.00	-4	148	-2.69%
2022/07/28	1	62.60	0	0.00	62.00	1	149	0.67%
2022/07/27	3.1	62.21	3.8	61.87	62.50	-0.7	150	-0.48%
2022/07/26	7	62.14	2	61.80	62.20	5	151	3.30%
2022/07/22	0	0.00	8	62.16	62.30	-8	152	-5.25%
2022/07/21	31	62.18	9	62.56	62.70	22	153	14.30%
2022/07/20	15.9	61.71	13	61.49	61.70	2.9	154	1.89%
2022/07/19	4	60.88	1	60.70	61.00	3	156	1.92%
2022/07/18	0	0.00	1	60.20	60.60	-1	157	-0.64%
2022/07/15	1	60.00	0	0.00	60.00	1	159	0.63%
2022/07/14	0	0.00	4	58.80	59.10	-4	160	-2.50%
2022/07/13	0	0.00	5	58.86	59.00	-5	160	-3.11%
2022/07/12	0	0.00	20	58.88	58.60	-20	160	-12.43%
2022/07/11	0	0.00	3	60.00	60.10	-3	158	-1.89%
2022/07/08	8	60.41	7	60.11	60.10	1	158	0.63%
2022/07/07	15	64.98	4	64.75	65.00	11	153	7.17%
2022/07/06	0	0.00	3	64.97	65.00	-3	150	-2.00%
2022/07/05	3	65.50	2	65.40	65.70	1	150	0.66%
2022/07/04	0	0.00	7	65.66	65.40	-7	150	-4.66%
2022/07/01	7	66.67	2	66.25	66.30	5	149	3.34%
2022/06/30	22	66.83	0	0.00	66.80	22	147	14.92%
2022/06/29	0	0.00	15.4	67.53	67.80	-15.4	148	-10.38%
2022/06/27	0	0.00	3	67.97	68.00	-3	150	-1.99%
2022/06/24	0	0.00	4	67.98	68.00	-4	151	-2.63%
2022/06/23	21	67.77	1	67.70	67.90	20	152	13.14%
2022/06/22	13	67.68	0	0.00	67.60	13	152	8.55%
2022/06/21	1	67.80	0	0.00	68.00	1	153	0.65%
2022/06/20	1	67.70	2	67.10	67.20	-1	154	-0.65%
2022/06/17	0	0.00	1	68.00	68.00	-1	156	-0.64%
2022/06/15	41	68.78	0	0.00	69.10	41	166	24.58%
2022/06/13	0	0.00	7	67.44	67.80	-7	182	-3.84%
2022/06/10	1	68.40	0	0.00	68.00	1	182	0.55%
2022/06/09	1	68.50	0	0.00	68.10	1	182	0.55%
2022/06/08	4	67.80	4	67.75	67.90	0	182	0.00%
2022/06/06	2	67.50	0	0.00	67.60	2	183	1.09%
2022/05/31	0	0.00	3	67.20	67.10	-3	187	-1.60%
2022/05/30	0	0.00	1	67.40	67.40	-1	187	-0.53%
2022/05/24	0	0.00	2	67.25	67.30	-2	189	-1.06%
2022/05/18	0	0.00	6	67.68	68.00	-6	194	-3.08%
2022/05/17	0	0.00	1	67.50	67.70	-1	194	-0.52%
2022/05/13	1	67.80	1	67.90	68.00	0	192	0.00%
2022/05/12	0	0.00	3	68.10	68.00	-3	192	-1.56%
2022/05/11	0	0.00	1	68.40	68.50	-1	192	-0.52%
2022/05/10	1	69.00	1	69.00	69.10	0	193	0.00%
2022/05/09	2	69.65	0	0.00	69.80	2	195	1.02%
2022/05/06	7	69.70	0	0.00	70.10	7	196	3.57%
2022/05/05	5	71.06	0	0.00	71.10	5	195	2.56%
2022/05/03	2	70.25	0	0.00	70.20	2	198	1.01%
2022/04/29	0	0.00	1	70.30	70.30	-1	200	-0.50%
2022/04/28	1	69.80	0	0.00	69.80	1	202	0.49%
2022/04/27	1	69.80	1	69.50	69.50	0	204	0.00%
2022/04/26	0	0.00	1	69.80	70.00	-1	205	-0.49%
2022/04/20	2	70.80	0	0.00	70.90	2	205	0.97%
2022/04/19	2	71.10	0	0.00	70.90	2	205	0.97%
2022/04/15	3	70.73	0	0.00	70.70	3	207	1.45%
2022/04/14	4	71.13	0	0.00	71.20	4	209	1.91%
2022/04/13	2	70.65	0	0.00	70.70	2	210	0.95%
2022/04/12	5	70.94	0	0.00	70.40	5	211	2.37%
2022/04/11	4	70.83	1	71.10	70.50	3	211	1.42%
2022/04/08	8	71.06	0	0.00	71.00	8	210	3.80%
2022/04/07	7	71.30	1	71.00	71.00	6	210	2.85%
2022/04/06	5	71.74	0	0.00	71.80	5	210	2.37%
2022/04/01	3	71.80	1	71.00	72.00	2	212	0.94%
2022/03/30	15	72.06	2	71.95	72.20	13	212	6.11%
2022/03/29	4	72.00	0	0.00	71.90	4	212	1.88%
2022/03/28	4	71.90	0	0.00	72.00	4	213	1.87%
2022/03/25	6	72.00	0	0.00	72.00	6	214	2.79%
2022/03/24	3	71.97	2	71.95	71.90	1	214	0.47%
2022/03/23	2	72.10	3	72.03	72.00	-1	215	-0.46%
2022/03/22	1	71.70	3	71.77	71.70	-2	214	-0.93%
2022/03/21	0	0.00	2	72.30	72.60	-2	213	-0.94%
2022/03/18	15	71.25	2	71.05	72.10	13	210	6.18%
2022/03/17	4	70.83	1	70.10	70.70	3	206	1.45%
2022/03/16	1	70.00	13	70.08	70.00	-12	205	-5.85%
2022/03/15	10	68.17	0	0.00	68.20	10	194	5.15%
2022/03/14	6	68.48	0	0.00	68.20	6	194	3.09%
2022/03/11	15	68.56	0	0.00	68.50	15	194	7.71%
2022/03/10	4	68.73	0	0.00	68.80	4	194	2.06%
2022/03/09	15	68.05	1	68.00	68.10	14	195	7.18%
2022/03/08	3	67.87	5	67.92	67.50	-2	195	-1.03%
2022/03/07	13	68.56	0	0.00	68.70	13	193	6.70%
2022/03/04	3	69.33	1	69.30	69.30	2	214	0.93%
2022/03/03	3	69.50	1	69.20	69.50	2	220	0.91%
2022/03/02	5	69.04	3	69.03	69.20	2	226	0.88%
2022/03/01	5	68.62	6	68.57	68.70	-1	228	-0.44%
2022/02/25	4	68.30	1	68.10	68.10	3	228	1.31%
2022/02/24	3	68.60	1	68.40	68.40	2	228	0.88%
2022/02/22	2	69.85	1	69.30	69.70	1	226	0.44%
2022/02/21	8	69.85	0	0.00	70.00	8	226	3.54%
2022/02/18	1	69.30	0	0.00	69.30	1	224	0.45%
2022/02/14	0	0.00	1	69.20	69.20	-1	245	-0.41%
2022/02/10	5	70.08	0	0.00	70.00	5	258	1.94%
2022/02/09	1	70.20	0	0.00	70.30	1	259	0.39%
2022/02/08	5	69.60	0	0.00	69.80	5	257	1.94%
2022/02/07	6	68.93	2	68.95	69.40	4	269	1.49%
2022/01/24	0	0.00	1	68.10	68.90	-1	272	-0.37%
2022/01/21	1	69.50	0	0.00	68.90	1	270	0.37%
2022/01/19	1	69.40	0	0.00	69.40	1	267	0.37%
2022/01/18	1	69.40	0	0.00	69.40	1	268	0.37%
2022/01/07	0	0.00	1	68.60	68.70	-1	276	-0.36%
2022/01/03	1	70.20	0	0.00	70.20	1	275	0.36%
2021/12/30	0	0.00	1	70.20	70.20	-1	276	-0.36%
2021/12/29	1	69.90	0	0.00	70.00	1	276	0.36%
2021/12/24	0	0.00	2	69.70	69.80	-2	273	-0.73%
2021/12/23	0	0.00	3	70.03	70.00	-3	275	-1.09%
2021/12/21	0	0.00	1	69.90	69.90	-1	277	-0.36%
2021/12/20	0	0.00	4	69.30	69.40	-4	279	-1.43%
2021/12/17	4	69.35	4	69.23	69.30	0	281	0.00%
2021/12/16	0	0.00	7	68.96	69.00	-7	281	-2.49%
2021/12/15	0	0.00	4	68.75	68.80	-4	284	-1.41%
2021/12/14	0	0.00	4	68.55	68.60	-4	284	-1.41%
2021/12/13	0	0.00	52	69.20	69.50	-52	285	-18.19%
2021/12/10	5	69.40	3	69.60	69.70	2	287	0.70%
2021/12/09	1	68.80	11	68.72	68.90	-10	288	-3.47%
2021/12/08	1	68.50	6	68.43	68.50	-5	292	-1.71%
2021/12/07	0	0.00	10	68.16	68.20	-10	293	-3.41%
2021/12/06	0	0.00	7	68.31	68.60	-7	295	-2.37%
2021/12/03	0	0.00	16	68.10	68.40	-16	304	-5.26%
2021/12/02	0	0.00	13	68.20	68.50	-13	306	-4.24%
2021/12/01	1	69.00	7	68.69	68.80	-6	312	-1.92%
2021/11/30	190	68.41	16	68.14	68.50	174	312	55.62%	大買/鉅額交易
2021/11/29	13	66.92	13	66.72	66.90	0	290	0.00%
2021/11/26	8	67.63	22	67.57	67.60	-14	286	-4.88%
2021/11/25	0	0.00	3	68.33	68.40	-3	286	-1.05%
2021/11/24	0	0.00	3	68.60	68.60	-3	290	-1.03%
2021/11/23	0	0.00	4	69.00	69.00	-4	292	-1.37%
2021/11/19	0	0.00	6	68.85	68.90	-6	316	-1.89%
2021/11/18	0	0.00	8	68.84	68.90	-8	326	-2.45%
2021/11/17	0	0.00	7	68.73	68.60	-7	338	-2.07%
2021/11/16	2	68.65	7	68.60	69.00	-5	348	-1.44%
2021/11/15	1	67.90	26	68.00	67.90	-25	355	-7.03%
2021/11/12	1	69.90	35	69.56	69.90	-34	355	-9.56%
2021/11/11	2	70.05	17	69.91	70.00	-15	366	-4.09%
2021/11/10	0	0.00	20	69.90	70.00	-20	382	-5.23%
2021/11/09	0	0.00	5	70.72	70.90	-5	385	-1.30%
2021/11/08	2	73.15	0	0.00	72.90	2	379	0.53%
2021/11/05	4	74.10	2	74.05	74.20	2	385	0.52%
2021/11/04	4	74.50	1	74.80	74.50	3	400	0.75%
2021/11/03	1	71.40	2	71.95	72.90	-1	407	-0.25%
2021/11/02	2	71.00	1	70.90	70.90	1	460	0.22%
2021/11/01	2	70.70	0	0.00	70.90	2	461	0.43%
2021/10/29	2	70.60	0	0.00	70.60	2	468	0.43%
2021/10/28	3	70.30	11	70.35	70.30	-8	470	-1.70%
2021/10/27	2	70.80	0	0.00	70.80	2	475	0.42%
2021/10/26	0	0.00	5	70.42	70.80	-5	476	-1.05%
2021/10/25	0	0.00	3	70.13	70.20	-3	482	-0.62%
2021/10/22	0.8	72.90	6	70.48	70.60	-5.2	487	-1.07%
2021/10/21	7	70.37	3	71.70	71.70	4	488	0.82%
2021/10/20	5	69.68	30	69.60	69.90	-25	481	-5.19%
2021/10/19	0	0.00	19	69.43	69.70	-19	483	-3.93%
2021/10/18	7	69.31	0	0.00	69.70	7	483	1.45%
2021/10/15	0	0.00	52	69.50	69.90	-52	485	-10.70%
2021/10/14	0	0.00	3	69.10	69.10	-3	486	-0.62%
2021/10/13	1	69.50	7.8	69.51	69.40	-6.8	487	-1.38%
2021/10/08	0	0.00	0.3	69.80	69.90	-0.3	492	-0.05%
2021/10/07	11	69.02	0	0.00	69.60	11	492	2.23%
2021/10/06	0	0.00	3	68.37	68.10	-3	493	-0.61%
2021/10/05	2	68.25	0	0.00	68.50	2	494	0.40%
2021/10/04	1	68.50	4	68.18	68.50	-3	497	-0.60%
2021/10/01	3	68.23	1	68.40	68.40	2	500	0.40%
2021/09/30	9	69.04	2	69.10	69.20	7	500	1.40%
2021/09/29	6	69.05	13	69.07	69.00	-7	501	-1.40%
2021/09/28	3	69.57	0	0.00	69.60	3	500	0.60%
2021/09/27	19	69.75	4	69.40	70.00	15	501	2.99%
2021/09/24	17	70.24	16	70.02	70.00	1	500	0.20%
2021/09/23	14	70.14	0	0.00	70.30	14	500	2.80%
2021/09/22	18	69.62	2	69.65	69.70	16	502	3.18%
2021/09/17	9	70.22	7	70.16	70.20	2	504	0.40%
2021/09/16	2	69.85	11	69.85	70.20	-9	507	-1.77%
2021/09/15	1	69.30	11	69.96	70.20	-10	507	-1.97%
2021/09/14	11	70.49	1	71.40	70.60	10	507	1.97%
2021/09/13	4	69.15	1	68.90	69.40	3	512	0.59%
2021/09/10	17	67.90	1	67.80	68.40	16	518	3.09%
2021/09/09	4	67.05	1	67.50	67.30	3	518	0.58%
2021/09/08	1	66.90	3	66.73	67.10	-2	518	-0.39%
2021/09/07	0	0.00	12	68.48	68.30	-12	512	-2.34%
2021/09/06	5	68.80	2	69.05	69.30	3	512	0.59%
2021/09/02	0	0.00	3	69.87	70.00	-3	507	-0.59%
2021/09/01	1	69.50	11	69.93	70.10	-10	508	-1.97%
2021/08/31	0	0.00	22	69.97	70.20	-22	507	-4.34%
2021/08/30	0	0.00	7	71.17	71.40	-7	501	-1.40%
2021/08/27	0	0.00	13	70.15	70.30	-13	497	-2.61%
2021/08/26	2	69.45	0	0.00	69.90	2	495	0.40%
2021/08/25	1	70.80	0	0.00	70.80	1	493	0.20%
2021/08/24	1	66.00	1	66.40	66.40	0	478	0.00%
2021/08/23	2	63.95	1	64.80	64.80	1	469	0.21%
2021/08/20	0	0.00	1	63.90	63.90	-1	458	-0.22%
2021/08/19	2	66.35	8	65.76	65.50	-6	450	-1.33%
2021/08/18	36	68.10	5	67.42	68.10	31	442	7.00%
2021/08/17	2	70.05	12	69.90	69.50	-10	437	-2.29%
2021/08/16	2	75.60	1	75.40	75.40	1	425	0.23%
2021/08/13	2	76.80	0	0.00	76.50	2	410	0.49%
2021/08/12	2	76.80	0	0.00	77.00	2	405	0.49%
2021/08/11	4	76.30	6	76.60	77.10	-2	403	-0.50%
2021/08/09	1	78.00	20	76.79	76.90	-19	394	-4.81%
2021/08/06	0	0.00	73	78.84	78.80	-73	379	-19.24%
2021/08/04	1	83.90	0	0.00	84.10	1	352	0.28%
2021/08/03	6	82.08	0	0.00	82.30	6	361	1.66%
2021/08/02	0	0.00	3	81.90	81.90	-3	372	-0.80%
2021/07/29	8	81.98	0	0.00	82.30	8	407	1.96%
2021/07/28	3	82.47	0	0.00	82.10	3	405	0.74%
2021/07/27	10	83.30	0	0.00	83.20	10	419	2.38%
2021/07/26	3	83.43	21	83.30	83.20	-18	428	-4.21%
2021/07/23	3	84.00	0	0.00	83.70	3	437	0.69%
2021/07/21	1.3	83.29	0	0.00	83.20	1.3	451	0.29%
2021/07/20	1	83.30	0	0.00	83.30	1	456	0.22%
2021/07/19	5	84.10	0	0.00	84.20	5	463	1.08%
2021/07/16	1	83.90	0	0.00	83.90	1	482	0.21%
2021/07/13	0	0.00	47	82.87	82.60	-47	502	-9.35%
2021/07/06	0	0.00	13	83.34	83.20	-13	610	-2.13%
2021/07/05	4	83.25	0	0.00	83.20	4	656	0.61%
2021/07/01	12	83.40	0	0.00	83.30	12	925	1.30%
2021/06/30	2	83.35	12	83.48	83.40	-10	960	-1.04%
2021/06/29	2	83.75	0	0.00	83.40	2	988	0.20%
2021/06/28	1	83.70	4	83.18	83.40	-3	994	-0.30%
2021/06/25	2	82.60	8	82.63	82.40	-6	1,003	-0.60%
2021/06/24	1	82.20	5	82.28	82.20	-4	1,006	-0.40%
2021/06/23	4	82.20	10	82.02	82.20	-6	1,010	-0.59%
2021/06/22	4	81.93	10	81.95	81.90	-6	1,011	-0.59%
2021/06/21	0	0.00	4	83.00	82.60	-4	1,006	-0.40%
2021/06/18	1	84.40	5	84.52	84.80	-4	1,001	-0.40%
2021/06/16	0	0.00	1	84.50	84.60	-1	1,019	-0.10%
2021/06/15	5	84.24	0	0.00	84.50	5	1,032	0.48%
2021/06/11	8	83.80	0	0.00	83.60	8	1,068	0.75%
2021/06/09	0	0.00	6	83.40	83.30	-6	1,091	-0.55%
2021/06/08	2	84.10	1	84.10	84.00	1	1,098	0.09%
2021/06/07	2	83.50	2	83.90	84.00	0	1,109	0.00%
2021/06/04	7	83.87	0	0.00	84.00	7	1,115	0.63%
2021/06/03	8	83.99	2	84.15	84.10	6	1,121	0.54%
2021/06/02	10	83.39	0	0.00	83.70	10	1,125	0.89%
2021/06/01	22	84.04	29	84.03	84.40	-7	1,119	-0.63%
2021/05/31	3	83.90	0	0.00	83.90	3	1,118	0.27%
2021/05/28	10	83.62	1	83.40	83.60	9	1,118	0.80%
2021/05/27	11	83.15	2	83.05	82.90	9	1,120	0.80%
2021/05/26	2	83.50	0	0.00	83.60	2	1,122	0.18%
2021/05/25	2	82.55	19	82.82	82.70	-17	1,124	-1.51%
2021/05/24	15	80.81	0	0.00	81.00	15	1,123	1.34%
2021/05/21	6	80.45	0	0.00	80.60	6	1,126	0.53%
2021/05/20	2	80.50	0	0.00	79.80	2	1,132	0.18%
2021/05/19	14	80.65	0	0.00	80.80	14	1,137	1.23%
2021/05/18	0	0.00	5	79.00	81.30	-5	1,143	-0.44%
2021/05/17	4	78.55	5	78.50	78.60	-1	1,147	-0.09%
2021/05/14	7	80.73	2	80.55	80.80	5	1,145	0.44%
2021/05/13	8	79.86	8	80.11	80.50	0	1,153	0.00%
2021/05/12	17	79.82	10	80.13	80.10	7	1,151	0.61%
2021/05/11	5	83.30	6	83.32	83.00	-1	1,137	-0.09%
2021/05/10	0	0.00	17	84.59	84.60	-17	1,128	-1.51%
2021/05/07	3	85.80	0	0.00	86.10	3	1,125	0.27%
2021/05/06	0	0.00	10	85.91	85.70	-10	1,122	-0.89%
2021/05/05	1	88.90	0	0.00	88.50	1	1,092	0.09%
2021/05/04	1	86.50	0	0.00	87.60	1	1,094	0.09%
2021/05/03	1	89.60	0	0.00	88.80	1	1,077	0.09%
2021/04/29	0	0.00	9	90.00	89.80	-9	1,071	-0.84%
2021/04/28	1	90.00	3	90.00	90.00	-2	1,083	-0.18%
2021/04/27	0	0.00	8	90.40	90.40	-8	1,087	-0.74%
2021/04/26	0	0.00	15	90.65	91.10	-15	1,084	-1.38%
2021/04/23	0	0.00	1	90.20	90.30	-1	1,080	-0.09%
2021/04/22	6	89.97	1	91.20	90.00	5	1,074	0.47%
2021/04/21	6	91.20	6	91.00	91.00	0	1,060	0.00%
2021/04/20	0	0.00	6	92.03	91.80	-6	1,054	-0.57%
2021/04/19	0	0.00	8	92.51	92.50	-8	1,054	-0.76%
2021/04/16	0	0.00	5	92.74	92.90	-5	1,054	-0.47%
2021/04/15	0	0.00	7	91.84	91.90	-7	1,048	-0.67%
2021/04/14	2	91.10	313	91.39	91.10	-311	1,041	-29.86%	大賣/鉅額交易
2021/04/13	4	94.45	2	94.35	93.70	2	1,013	0.20%
2021/04/12	0	0.00	7	97.46	96.80	-7	982	-0.71%
2021/04/09	0	0.00	10	98.78	98.40	-10	955	-1.05%
2021/04/08	4	99.50	129	99.05	101.00	-125	911	-13.71%	大賣/鉅額交易
2021/04/07	43	97.61	157	98.41	99.90	-114	823	-13.84%	大賣/鉅額交易
2021/04/06	6	89.77	0	0.00	90.90	6	644	0.93%
2021/04/01	39	88.91	0	0.00	89.20	39	610	6.38%
2021/03/31	1	87.00	0	0.00	87.50	1	583	0.17%
2021/03/30	0	0.00	5	86.58	87.70	-5	573	-0.87%
2021/03/29	1	86.50	35	85.98	86.50	-34	575	-5.91%
2021/03/26	0	0.00	22	85.81	85.80	-22	571	-3.85%
2021/03/25	0	0.00	10	85.63	86.00	-10	566	-1.76%
2021/03/24	0	0.00	38	85.72	85.70	-38	565	-6.72%
2021/03/23	0	0.00	15	85.87	86.00	-15	565	-2.65%
2021/03/22	2	85.80	107	85.67	86.00	-105	569	-18.44%	大賣/鉅額交易
2021/03/19	4	85.88	39	85.69	85.90	-35	566	-6.18%
2021/03/18	3	86.70	1	86.60	86.60	2	554	0.36%
2021/03/17	31	87.43	10	87.76	86.90	21	550	3.81%
2021/03/16	24	87.04	0	0.00	87.20	24	516	4.65%
2021/03/15	18	86.09	0	0.00	86.40	18	511	3.52%
2021/03/12	19	85.31	0	0.00	85.40	19	502	3.78%
2021/03/11	2	85.00	9	84.89	84.90	-7	497	-1.41%
2021/03/10	32	84.97	1	84.50	84.80	31	490	6.32%
2021/03/09	7	84.27	1	84.30	84.30	6	489	1.23%
2021/03/08	16	84.11	38	84.26	84.30	-22	484	-4.54%
2021/03/05	8	83.45	0	0.00	83.80	8	486	1.64%
2021/03/04	0	0.00	5	83.32	83.60	-5	489	-1.02%
2021/03/02	3	83.60	49	83.47	83.10	-46	489	-9.39%
2021/02/26	12	83.66	5	83.56	83.50	7	489	1.43%
2021/02/25	11	83.92	4	83.95	84.00	7	490	1.43%
2021/02/24	17	83.69	13	83.88	83.50	4	487	0.82%
2021/02/23	0	0.00	1	84.00	84.00	-1	482	-0.21%
2021/02/22	4	84.23	19	84.36	84.10	-15	478	-3.14%
2021/02/19	17	83.48	77	83.49	84.10	-60	476	-12.59%
2021/02/18	13	82.30	2	82.50	82.50	11	474	2.32%
2021/02/17	5	81.40	7	81.41	81.50	-2	472	-0.42%
2021/02/05	1	79.90	6	80.80	80.80	-5	461	-1.08%
2021/02/04	0	0.00	26	79.87	79.90	-26	458	-5.68%
2021/02/03	9	81.00	1	80.90	80.90	8	454	1.76%
2021/02/02	1	80.00	17	79.86	79.90	-16	455	-3.51%
2021/02/01	0	0.00	63	80.01	80.00	-63	457	-13.78%
2021/01/29	0	0.00	22	81.61	81.00	-22	459	-4.78%
2021/01/28	0	0.00	16	82.09	82.00	-16	455	-3.52%
2021/01/27	0	0.00	41	82.56	82.60	-41	463	-8.84%
2021/01/26	0	0.00	70	82.75	82.80	-70	467	-14.99%
2021/01/25	0	0.00	55	82.90	83.10	-55	466	-11.78%
2021/01/22	0	0.00	20	83.24	83.20	-20	475	-4.20%
2021/01/21	0	0.00	95	83.24	82.90	-95	474	-20.04%
2021/01/20	7	84.29	24	84.74	83.90	-17	452	-3.75%
2021/01/19	0	0.00	12	86.18	85.80	-12	442	-2.71%
2021/01/18	0	0.00	15	85.57	86.20	-15	437	-3.43%
2021/01/15	4	86.38	11	86.42	86.30	-7	435	-1.61%
2021/01/14	0	0.00	38	86.41	87.00	-38	448	-8.46%
2021/01/13	8	86.25	1	86.50	86.00	7	451	1.55%
2021/01/12	5	86.20	0	0.00	85.80	5	452	1.11%
2021/01/11	10	86.99	2	87.30	86.80	8	447	1.79%
2021/01/08	2	86.65	9	86.60	86.60	-7	448	-1.56%
2021/01/07	1	86.60	0	0.00	86.60	1	449	0.22%
2021/01/05	1	87.10	0	0.00	87.10	1	444	0.23%
2021/01/04	22	86.80	1	86.80	86.80	21	444	4.72%
2020/12/31	21	87.04	0	0.00	86.80	21	451	4.65%
2020/12/30	8	86.58	0	0.00	86.60	8	450	1.78%
2020/12/29	20	86.44	0	0.00	86.30	20	449	4.45%
2020/12/28	10	85.66	0	0.00	85.60	10	446	2.24%
2020/12/25	13	85.65	1	85.30	85.30	12	443	2.70%
2020/12/24	3	84.50	0	0.00	84.80	3	444	0.68%
2020/12/23	1	83.80	15	83.89	83.80	-14	445	-3.14%
2020/12/22	0	0.00	27	84.89	84.30	-27	440	-6.12%
2020/12/21	0	0.00	9	84.46	84.60	-9	448	-2.01%
2020/12/18	1	84.70	2	85.50	84.70	-1	457	-0.22%
2020/12/17	6	85.13	0	0.00	85.30	6	466	1.28%
2020/12/16	0	0.00	29	84.85	84.90	-29	465	-6.22%
2020/12/15	3	84.97	19	85.02	84.60	-16	460	-3.47%
2020/12/11	6	84.90	113	85.50	85.40	-107	475	-22.50%	大賣/鉅額交易
2020/12/10	0	0.00	14	86.34	86.10	-14	497	-2.82%
2020/12/09	5	87.18	2	87.05	87.20	3	563	0.53%
2020/12/08	0	0.00	41	86.04	86.00	-41	586	-6.99%
2020/12/07	3	86.10	1	86.20	86.20	2	622	0.32%
2020/12/04	0	0.00	25	85.90	85.80	-25	625	-3.99%
2020/12/03	6	86.13	13	86.09	86.10	-7	623	-1.12%
2020/12/02	0	0.00	43	86.28	86.40	-43	624	-6.89%
2020/12/01	0	0.00	8	86.19	86.10	-8	630	-1.27%
2020/11/30	0	0.00	21	86.71	86.50	-21	634	-3.31%
2020/11/27	1	86.90	10	86.74	86.90	-9	650	-1.38%
2020/11/26	2	86.70	24	86.61	86.70	-22	653	-3.36%
2020/11/25	0	0.00	7	86.84	86.30	-7	653	-1.07%
2020/11/24	0	0.00	2	86.60	86.60	-2	652	-0.31%
2020/11/23	0	0.00	1	87.00	87.50	-1	650	-0.15%
2020/11/20	0	0.00	51	86.94	86.80	-51	650	-7.84%
2020/11/19	0	0.00	1	86.80	86.70	-1	650	-0.15%
2020/11/18	1	86.80	53	86.52	86.40	-52	653	-7.96%
2020/11/17	3	87.50	18	86.95	86.80	-15	652	-2.30%
2020/11/13	0	0.00	9	87.41	87.40	-9	661	-1.36%
2020/11/12	0	0.00	3	87.77	87.90	-3	668	-0.45%
2020/11/11	36	87.73	0	0.00	88.00	36	670	5.37%
2020/11/10	19	87.35	0	0.00	87.30	19	665	2.86%
2020/11/06	16	87.64	1	87.40	87.70	15	653	2.29%
2020/11/04	20	86.60	0	0.00	86.50	20	661	3.02%
2020/11/03	8	85.70	0	0.00	86.00	8	689	1.16%
2020/11/02	0	0.00	18	85.03	84.80	-18	691	-2.60%
2020/10/30	30	86.02	18	85.93	85.70	12	691	1.73%
2020/10/29	3	84.20	0	0.00	84.60	3	684	0.44%
2020/10/27	1	84.70	0	0.00	85.40	1	694	0.14%
2020/10/26	9	85.57	1	85.30	85.30	8	695	1.15%
2020/10/23	18	85.74	1	86.00	86.00	17	696	2.44%
2020/10/22	86	85.75	30	85.62	85.80	56	700	7.99%
2020/10/21	32	86.75	5	86.54	86.70	27	687	3.93%
2020/10/20	8	86.00	5	85.36	86.00	3	689	0.44%
2020/10/19	20	85.31	5	85.20	85.30	15	689	2.18%
2020/10/16	112	85.00	5	84.58	84.40	107	691	15.46%	大買/鉅額交易
2020/10/15	24	84.12	7	84.33	84.10	17	685	2.48%
2020/10/14	5	85.08	5	84.96	84.90	0	686	0.00%
2020/10/13	1	85.40	7	84.16	84.40	-6	687	-0.87%
2020/10/12	0	0.00	1	85.50	85.00	-1	687	-0.15%
2020/10/08	18	85.62	1	86.10	85.30	17	706	2.41%
2020/10/07	18	84.92	0	0.00	85.00	18	719	2.50%
2020/10/06	18	84.39	1	84.20	84.40	17	730	2.33%
2020/10/05	11	83.99	0	0.00	83.70	11	737	1.49%
2020/09/29	0	0.00	1	84.70	83.60	-1	748	-0.13%
2020/09/28	0	0.00	9	83.68	83.90	-9	754	-1.19%
2020/09/25	0	0.00	16	82.91	82.00	-16	768	-2.08%
2020/09/24	0	0.00	1	83.80	83.20	-1	768	-0.13%
2020/09/22	0	0.00	1	86.90	85.80	-1	757	-0.13%
2020/09/18	0	0.00	1	87.40	88.20	-1	747	-0.13%
2020/09/17	26	88.13	6	88.20	87.30	20	745	2.68%
2020/09/16	0	0.00	7	88.31	88.30	-7	734	-0.95%
2020/09/15	0	0.00	15	88.78	89.10	-15	728	-2.06%
2020/09/14	64	89.68	0	0.00	89.30	64	698	9.16%
2020/09/11	0	0.00	10	87.14	85.70	-10	632	-1.58%
2020/09/10	85	86.58	1	84.40	87.20	84	605	13.88%
2020/09/09	16	84.07	1	83.20	83.80	15	569	2.63%
2020/09/08	0	0.00	3	83.00	83.30	-3	567	-0.53%
2020/09/07	1	83.50	1	83.80	83.00	0	571	0.00%
2020/09/04	0	0.00	30	83.46	83.30	-30	573	-5.23%
2020/09/03	0	0.00	1	85.40	84.80	-1	566	-0.18%
2020/09/02	28	84.04	1	83.00	84.90	27	564	4.78%
2020/09/01	0	0.00	3	82.50	82.60	-3	548	-0.55%
2020/08/31	0	0.00	16	82.61	82.80	-16	546	-2.93%
2020/08/28	1	82.30	4	82.45	82.10	-3	549	-0.55%
2020/08/27	2	82.20	1	82.60	82.10	1	556	0.18%
2020/08/26	0	0.00	4	82.80	82.50	-4	555	-0.72%
2020/08/25	0	0.00	1	82.90	82.80	-1	556	-0.18%
2020/08/24	0	0.00	1	82.00	82.70	-1	557	-0.18%
2020/08/20	0	0.00	25	82.05	82.30	-25	560	-4.46%
2020/08/19	10	84.69	23	84.68	84.70	-13	547	-2.38%
2020/08/18	0	0.00	1	84.10	84.60	-1	544	-0.18%
2020/08/17	15	84.04	0	0.00	83.90	15	542	2.77%
2020/08/14	3	83.87	0	0.00	83.60	3	540	0.55%
2020/08/13	1	83.20	1	83.90	83.50	0	539	0.00%
2020/08/12	0	0.00	11	83.15	83.00	-11	540	-2.04%
2020/08/11	10	83.90	1	84.50	83.90	9	541	1.66%
2020/08/10	44	84.98	19	85.04	85.00	25	540	4.62%
2020/08/07	86	84.66	0	0.00	85.40	86	531	16.17%
2020/08/06	45	82.37	0	0.00	82.40	45	495	9.08%
2020/08/05	5	81.56	0	0.00	81.70	5	504	0.99%
2020/08/04	3	80.57	0	0.00	80.50	3	521	0.57%
2020/08/03	8	80.01	0	0.00	80.00	8	538	1.49%
2020/07/31	0	0.00	47	79.02	79.30	-47	539	-8.72%
2020/07/29	1	77.10	0	0.00	78.10	1	547	0.18%
2020/07/28	0	0.00	20	77.94	77.10	-20	549	-3.64%
2020/07/27	0	0.00	25	78.46	78.10	-25	552	-4.53%
2020/07/24	166	79.51	11	79.35	79.30	155	557	27.81%	大買/鉅額交易
2020/07/23	96	79.42	8	79.34	79.70	88	551	15.96%
2020/07/22	0	0.00	4	77.95	79.40	-4	552	-0.72%
2020/07/21	2	77.35	2	77.50	76.90	0	550	0.00%
2020/07/20	1	76.60	39	76.21	76.30	-38	556	-6.83%
2020/07/16	0	0.00	6	78.20	77.90	-6	570	-1.05%
2020/07/15	1	78.60	0	0.00	78.30	1	581	0.17%
2020/07/14	0	0.00	7	82.96	82.80	-7	577	-1.21%
2020/07/09	1	83.50	0	0.00	83.50	1	575	0.17%
2020/07/07	1	83.80	0	0.00	82.80	1	576	0.17%
2020/07/03	12	82.29	0	0.00	83.40	12	594	2.02%
2020/07/02	1	81.20	37	81.26	81.40	-36	595	-6.05%
2020/07/01	4	81.20	0	0.00	81.20	4	599	0.67%
2020/06/29	1	80.70	7	80.33	80.10	-6	603	-0.99%
2020/06/24	0	0.00	4	81.18	81.30	-4	604	-0.66%
2020/06/23	1	81.40	0	0.00	81.20	1	615	0.16%
2020/06/22	3	81.80	4	81.55	81.30	-1	622	-0.16%
2020/06/19	10	81.35	5	81.46	80.10	5	629	0.79%
2020/06/18	38	81.21	0	0.00	82.00	38	634	5.99%
2020/06/17	1	81.00	14	80.74	81.00	-13	635	-2.05%
2020/06/16	3	81.53	0	0.00	81.40	3	641	0.47%
2020/06/15	0	0.00	1	80.70	80.00	-1	652	-0.15%
2020/06/12	33	80.11	46	79.95	80.60	-13	659	-1.97%
2020/06/11	19	82.04	7	82.60	81.30	12	667	1.80%
2020/06/10	1	83.00	2	83.00	83.00	-1	670	-0.15%
2020/06/09	0	0.00	31	82.63	83.10	-31	679	-4.56%
2020/06/08	2	83.00	0	0.00	83.00	2	685	0.29%
2020/06/05	1	83.40	14	82.85	83.00	-13	690	-1.88%
2020/06/04	1	83.10	34.5	82.86	83.00	-33.5	705	-4.75%
2020/06/03	4	82.63	87	82.52	82.90	-83	711	-11.67%
2020/06/02	0	0.00	1	82.50	82.30	-1	705	-0.14%
2020/06/01	1	81.40	35	81.71	82.10	-34	708	-4.80%
2020/05/29	1	80.80	0	0.00	81.00	1	707	0.14%
2020/05/28	1	82.60	0	0.00	81.10	1	709	0.14%
2020/05/27	7	81.87	11	81.42	82.10	-4	714	-0.56%
2020/05/26	2	81.70	1	81.40	81.40	1	717	0.14%
2020/05/25	1	82.30	1	81.50	81.50	0	716	0.00%
2020/05/22	0	0.00	3	81.03	81.10	-3	716	-0.42%
2020/05/21	11	82.30	20.5	81.94	82.40	-9.5	715	-1.33%
2020/05/20	1	81.30	0	0.00	81.70	1	718	0.14%
2020/05/19	1	81.40	11	81.35	81.60	-10	718	-1.39%
2020/05/18	0	0.00	1	80.90	80.60	-1	718	-0.14%
2020/05/14	1	82.80	16	82.36	81.50	-15	717	-2.09%
2020/05/13	0	0.00	71	83.16	83.50	-71	713	-9.96%
2020/05/12	1	84.30	0	0.00	83.30	1	711	0.14%
2020/05/08	3	81.30	0	0.00	81.30	3	681	0.44%
2020/05/07	0	0.00	17	79.15	79.70	-17	665	-2.55%
2020/05/06	4	78.60	1	78.30	78.60	3	661	0.45%
2020/05/04	0	0.00	4	77.33	77.70	-4	659	-0.61%
2020/04/30	10	78.50	40	78.50	78.40	-30	657	-4.56%
2020/04/28	2	77.10	7	77.23	77.40	-5	661	-0.76%
2020/04/24	0	0.00	8	76.16	76.50	-8	686	-1.17%
2020/04/23	0	0.00	24	76.56	76.30	-24	685	-3.50%
2020/04/22	0	0.00	11	75.42	76.10	-11	688	-1.60%
2020/04/21	0	0.00	1	76.90	75.40	-1	685	-0.15%
2020/04/20	8	76.40	2	76.20	76.60	6	672	0.89%
2020/04/17	44	75.75	0	0.00	75.30	44	671	6.55%
2020/04/16	0	0.00	60	74.77	76.00	-60	658	-9.12%
2020/04/15	0	0.00	100	74.42	74.90	-100	644	-15.52%
2020/04/14	0	0.00	57	73.69	73.50	-57	640	-8.91%
2020/04/13	0	0.00	10	73.16	72.90	-10	637	-1.57%
2020/04/10	0	0.00	24	73.88	74.00	-24	636	-3.77%
2020/04/09	13	73.26	130	74.40	73.40	-117	639	-18.28%	大賣/鉅額交易
2020/04/08	0	0.00	109	68.90	69.30	-109	623	-17.47%	大賣/鉅額交易
2020/04/07	5	67.66	176	67.57	67.90	-171	621	-27.53%	大賣/鉅額交易
2020/04/06	0	0.00	83	65.66	66.30	-83	614	-13.50%
2020/04/01	0	0.00	54	64.48	64.90	-54	606	-8.90%
2020/03/31	0	0.00	11	64.65	64.80	-11	606	-1.81%
2020/03/30	27	64.04	0	0.00	64.60	27	604	4.47%
2020/03/27	17	66.09	7	67.00	64.80	10	604	1.65%
2020/03/26	2	65.95	7	65.20	65.20	-5	598	-0.84%
2020/03/25	14	66.79	10	65.86	65.50	4	606	0.66%
2020/03/24	10	64.81	0	0.00	64.30	10	602	1.66%
2020/03/20	68	64.60	14	64.37	64.80	54	613	8.80%
2020/03/19	2	63.25	19	62.15	60.80	-17	606	-2.80%
2020/03/18	1	68.00	12	67.19	66.20	-11	597	-1.84%
2020/03/17	5	67.26	23	67.89	68.00	-18	594	-3.03%
2020/03/16	16	71.46	13	70.96	70.60	3	582	0.51%
2020/03/13	7	72.14	24	71.10	72.80	-17	575	-2.96%
2020/03/12	4	79.25	4	77.00	77.20	0	570	0.00%
2020/03/11	0	0.00	2	80.65	79.80	-2	564	-0.35%
2020/03/10	6	80.92	0	0.00	81.00	6	562	1.07%
2020/03/09	5	86.18	5	84.56	83.20	0	545	0.00%
2020/03/06	21	86.78	0	0.00	86.60	21	540	3.88%
2020/03/05	14	87.36	0	0.00	87.80	14	544	2.57%
2020/03/04	25	86.16	5	86.08	86.60	20	545	3.67%
2020/03/03	57	86.77	2	88.00	86.40	55	549	10.02%
2020/03/02	51	85.24	6	84.90	86.00	45	559	8.04%
2020/02/27	78	85.56	0	0.00	85.40	78	579	13.47%
2020/02/26	26	86.19	0	0.00	86.20	26	577	4.50%
2020/02/25	8	85.98	1	86.70	86.50	7	583	1.20%
2020/02/24	50	87.39	0	0.00	87.40	50	587	8.51%
2020/02/21	59	88.08	0	0.00	88.50	59	606	9.72%
2020/02/20	56	88.33	0	0.00	88.60	56	618	9.05%
2020/02/19	52	88.19	0	0.00	88.30	52	636	8.17%
2020/02/18	25	87.93	1	87.80	88.00	24	650	3.69%
2020/02/17	80	87.58	1	87.90	87.80	79	655	12.05%
2020/02/14	57	87.98	0	0.00	88.40	57	660	8.63%
2020/02/13	21	86.96	3	87.60	87.60	18	665	2.70%
2020/02/12	10	86.16	0	0.00	86.50	10	671	1.49%
2020/02/11	7	85.50	0	0.00	85.80	7	696	1.00%
2020/02/10	1	84.60	0	0.00	85.20	1	692	0.14%
2020/02/07	4	86.68	0	0.00	86.30	4	689	0.58%
2020/02/06	3	87.80	1	87.30	87.80	2	684	0.29%
2020/02/05	8	87.58	0	0.00	87.10	8	682	1.17%
2020/02/04	0	0.00	1	88.30	88.30	-1	676	-0.15%
2020/02/03	40	87.02	1	87.60	87.80	39	672	5.80%
2020/01/31	8	87.84	2	88.80	88.80	6	663	0.90%
2020/01/30	17	86.68	0	0.00	85.80	17	651	2.61%
2020/01/20	4	93.00	0	0.00	93.00	4	625	0.64%
2020/01/17	51	92.90	0	0.00	93.10	51	619	8.24%
2020/01/16	1	92.30	0	0.00	93.00	1	615	0.16%
2020/01/15	0	0.00	14	91.89	92.20	-14	604	-2.31%
2020/01/13	21	91.56	1	91.00	92.00	20	602	3.32%
2020/01/10	3	90.50	2	90.90	90.90	1	599	0.17%
2020/01/09	1	90.50	1	90.50	90.80	0	595	0.00%
2020/01/08	66	89.55	0	0.00	90.10	66	590	11.17%
2020/01/07	75	89.43	0	0.00	89.40	75	580	12.92%
2020/01/06	7	90.14	0	0.00	90.30	7	575	1.22%
2020/01/03	5	91.28	0	0.00	91.00	5	570	0.88%
2020/01/02	19	91.83	1	91.60	92.00	18	559	3.22%
2019/12/31	10	91.36	0	0.00	91.00	10	544	1.84%
2019/12/30	2	90.65	0	0.00	91.20	2	535	0.37%
2019/12/27	3	90.53	1	90.80	90.40	2	529	0.38%
2019/12/26	2	89.80	0	0.00	90.20	2	528	0.38%
2019/12/25	3	89.20	0	0.00	89.30	3	528	0.57%
2019/12/24	3	89.30	1	91.00	89.30	2	526	0.38%
2019/12/23	3	91.17	0	0.00	90.90	3	521	0.58%
2019/12/20	130	90.84	1	91.30	91.20	129	517	24.91%	大買/鉅額交易
2019/12/19	76	89.93	2	90.00	90.00	74	502	14.73%
2019/12/18	24	89.63	1	89.40	89.80	23	496	4.63%
2019/12/17	43	88.89	0	0.00	89.00	43	481	8.94%
2019/12/16	44	88.18	0	0.00	88.40	44	472	9.31%
2019/12/13	54	88.08	0	0.00	88.00	54	472	11.44%
2019/12/12	0	0.00	37	88.52	88.20	-37	468	-7.90%
2019/12/11	1	88.90	0	0.00	88.50	1	464	0.22%
2019/12/10	7	88.64	0	0.00	88.90	7	464	1.51%
2019/12/09	0	0.00	1	88.10	88.90	-1	462	-0.22%
2019/12/06	20	88.03	83	88.01	88.00	-63	456	-13.81%
2019/12/05	44	87.73	11	87.52	87.80	33	451	7.31%
2019/12/04	15	86.97	1	87.20	87.20	14	447	3.13%
2019/12/03	5	86.50	1	85.70	87.00	4	446	0.90%
2019/11/29	8	87.26	0	0.00	87.30	8	435	1.84%
2019/11/28	1	88.80	0	0.00	88.30	1	431	0.23%
2019/11/26	52	86.47	1	87.40	87.40	51	409	12.45%
2019/11/25	7	84.96	86	84.59	85.00	-79	379	-20.82%
2019/11/22	3	84.80	75	84.82	84.80	-72	372	-19.34%
2019/11/21	0	0.00	70	84.20	84.80	-70	364	-19.20%
2019/11/20	2	83.50	35	84.43	84.90	-33	358	-9.22%
2019/11/19	73	83.68	5	84.40	84.40	68	335	20.25%
2019/11/18	33	82.37	0	0.00	82.10	33	317	10.38%
2019/11/15	11	81.09	0	0.00	81.20	11	296	3.70%
2019/11/13	6	80.00	0	0.00	80.30	6	271	2.21%
2019/11/12	0	0.00	19	79.62	79.90	-19	260	-7.28%
2019/11/11	2	79.70	0	0.00	79.70	2	251	0.80%
2019/11/08	37	79.83	0	0.00	79.60	37	239	15.43%
2019/11/07	5	78.16	0	0.00	78.00	5	214	2.33%
2019/11/06	0	0.00	0	78.20	78.40	0	214	-0.02%
2019/11/05	0	0.00	4	78.63	78.70	-4	212	-1.88%
2019/11/04	0	0.00	1	79.10	78.80	-1	213	-0.47%
2019/11/01	0	0.00	7	78.04	78.50	-7	212	-3.29%
2019/10/30	1	78.40	3	78.10	78.10	-2	216	-0.93%
2019/10/29	0	0.00	2	78.10	78.40	-2	217	-0.92%
2019/10/28	14	78.71	5	78.90	78.30	9	217	4.15%
2019/10/25	0	0.00	22	78.90	78.90	-22	215	-10.21%
2019/10/24	0	0.00	3	78.50	79.00	-3	215	-1.39%
2019/10/23	0	0.00	7	78.73	78.70	-7	215	-3.25%
2019/10/22	0	0.00	5	78.90	79.30	-5	214	-2.33%
2019/10/21	0	0.00	28	79.08	79.50	-28	213	-13.10%
2019/10/18	10.5	78.44	26	80.05	80.50	-15.5	210	-7.39%
2019/10/17	1	77.30	5	76.82	77.10	-4	197	-2.02%
2019/10/16	0	0.00	1	77.00	77.20	-1	197	-0.51%
2019/10/15	28	77.09	10	77.08	77.30	18	197	9.13%
2019/10/14	0	0.00	22	77.35	77.30	-22	197	-11.14%
2019/10/09	15	77.05	1	77.10	77.10	14	197	7.07%
2019/10/08	18	77.18	5	77.28	77.30	13	199	6.50%
2019/10/07	12	76.97	5	76.68	77.00	7	202	3.46%
2019/10/04	0	0.00	3	76.70	76.70	-3	206	-1.45%
2019/10/03	1	76.20	9	76.04	76.40	-8	211	-3.78%
2019/10/02	1	76.20	4	76.00	76.00	-3	226	-1.33%
2019/10/01	3	76.10	4	76.70	76.10	-1	242	-0.41%
2019/09/27	21	76.83	0	0.00	76.80	21	246	8.51%
2019/09/26	2	77.10	0	0.00	77.10	2	250	0.80%
2019/09/25	0	0.00	8	77.01	77.10	-8	251	-3.19%
2019/09/24	0	0.00	6	77.57	77.70	-6	251	-2.39%
2019/09/23	22	77.44	0	0.00	77.70	22	252	8.71%
2019/09/19	0	0.00	3	76.80	77.00	-3	254	-1.18%
2019/09/18	0	0.00	3	77.03	76.90	-3	254	-1.18%
2019/09/17	0	0.00	1	77.20	77.20	-1	253	-0.39%
2019/09/16	0	0.00	2	77.20	77.40	-2	259	-0.75%
2019/09/12	0	0.00	4	77.90	77.90	-4	255	-1.56%
2019/09/10	9	77.23	7	77.77	77.80	2	253	0.79%
2019/09/09	1	77.80	0	0.00	77.60	1	252	0.40%
2019/09/03	3	78.97	0	0.00	78.80	3	253	1.18%
2019/08/30	2	78.30	0	0.00	78.30	2	254	0.79%
2019/08/29	0	0.00	1	78.20	78.20	-1	254	-0.39%
2019/08/28	0	0.00	27	77.98	78.10	-27	255	-10.56%
2019/08/27	7	78.40	1	78.90	78.40	6	256	2.34%
2019/08/26	3	77.97	0	0.00	77.90	3	257	1.16%
2019/08/23	1	78.50	0	0.00	78.40	1	257	0.39%
2019/08/20	0	0.00	3	78.60	78.50	-3	258	-1.16%
2019/08/19	0	0.00	1	78.40	78.60	-1	259	-0.38%
2019/08/16	0	0.00	3	78.53	78.20	-3	260	-1.15%
2019/08/15	0	0.00	1	78.20	78.60	-1	260	-0.38%
2019/08/14	6	78.95	1	79.40	79.00	5	261	1.91%
2019/08/13	0	0.00	5	78.50	78.50	-5	265	-1.89%
2019/08/12	9	78.54	0	0.00	78.50	9	266	3.37%
2019/08/08	1	76.40	5	76.34	76.50	-4	265	-1.51%
2019/08/07	1	76.30	8.8	76.17	76.30	-7.8	265	-2.92%
2019/08/06	2	76.00	12	75.00	76.00	-10	272	-3.67%
2019/08/05	3	76.60	5	76.98	76.60	-2	275	-0.73%
2019/08/02	0	0.00	9	77.73	77.70	-9	279	-3.22%
2019/07/31	3	78.23	1	78.10	78.20	2	289	0.69%
2019/07/30	1	78.30	7	78.17	78.20	-6	298	-2.01%
2019/07/29	1	78.30	0	0.00	78.30	1	316	0.32%
2019/07/26	2	78.30	3	78.20	78.20	-1	317	-0.31%
2019/07/25	17	78.23	6	78.20	78.30	11	320	3.44%
2019/07/24	22	78.14	3	78.03	78.20	19	321	5.91%
2019/07/23	0	0.00	6	77.93	78.20	-6	323	-1.86%
2019/07/22	0	0.00	10	78.05	78.20	-10	325	-3.07%
2019/07/19	0	0.00	10	78.02	78.20	-10	328	-3.05%
2019/07/18	0	0.00	16	77.67	77.90	-16	334	-4.79%
2019/07/17	0	0.00	4	77.70	78.00	-4	339	-1.18%
2019/07/16	0	0.00	2	77.90	77.70	-2	340	-0.59%
2019/07/15	0	0.00	7	77.96	78.40	-7	343	-2.04%
2019/07/12	0	0.00	4	78.10	78.20	-4	347	-1.15%
2019/07/10	0	0.00	11	78.50	79.00	-11	356	-3.09%
2019/07/09	41	78.72	16	78.77	79.10	25	354	7.04%
2019/07/08	0	0.00	2	78.95	79.10	-2	357	-0.56%
2019/07/04	0	0.00	5	84.26	84.30	-5	340	-1.47%
2019/07/03	0	0.00	7	84.46	84.50	-7	336	-2.08%
2019/07/02	1	84.90	4	84.90	84.90	-3	339	-0.88%
2019/07/01	0	0.00	3	84.87	84.80	-3	343	-0.87%
2019/06/28	0	0.00	2	84.00	84.00	-2	348	-0.57%
2019/06/27	10	83.64	0	0.00	83.80	10	353	2.83%
2019/06/26	18	83.11	5	83.14	83.20	13	355	3.66%
2019/06/25	0	0.00	3	83.73	83.70	-3	358	-0.84%
2019/06/24	0	0.00	1	83.90	83.70	-1	362	-0.28%
2019/06/21	7	83.56	0	0.00	83.50	7	364	1.92%
2019/06/20	5	81.68	0	0.00	82.00	5	365	1.37%
2019/06/19	0	0.00	1	81.70	81.50	-1	372	-0.27%
2019/06/18	2	81.10	1	81.20	81.10	1	377	0.26%
2019/06/17	0	0.00	1	80.80	81.00	-1	386	-0.26%
2019/06/14	1	80.50	0	0.00	81.00	1	399	0.25%
2019/06/13	0	0.00	1	81.00	81.10	-1	416	-0.24%
2019/06/12	1	81.10	1	81.00	81.20	0	442	0.00%
2019/06/11	0	0.00	4	80.28	80.50	-4	445	-0.90%
2019/06/06	0	0.00	1	79.60	80.00	-1	452	-0.22%
2019/06/04	0	0.00	2	79.90	80.00	-2	466	-0.43%
2019/06/03	0	0.00	1	81.00	80.50	-1	469	-0.21%
2019/05/31	2	80.60	0	0.00	81.00	2	475	0.42%
2019/05/30	16	80.31	1	79.50	80.50	15	479	3.13%
2019/05/29	0	0.00	3	79.37	79.60	-3	485	-0.62%
2019/05/28	0	0.00	5	79.88	79.10	-5	491	-1.02%
2019/05/27	0	0.00	7	79.67	79.90	-7	498	-1.40%
2019/05/24	2	80.00	3	79.73	80.00	-1	509	-0.20%
2019/05/23	0	0.00	5	79.34	79.80	-5	516	-0.97%
2019/05/22	2	79.70	5	79.90	79.80	-3	520	-0.58%
2019/05/21	3	79.23	4	79.20	79.30	-1	524	-0.19%
2019/05/20	4	79.10	1	79.60	79.10	3	529	0.57%
2019/05/17	1	80.20	11	80.49	80.20	-10	525	-1.90%
2019/05/16	0	0.00	5	81.50	81.50	-5	525	-0.95%
2019/05/15	0	0.00	5	81.34	81.70	-5	526	-0.95%
2019/05/14	0	0.00	1	80.50	81.40	-1	525	-0.19%
2019/05/13	0	0.00	1	81.10	80.30	-1	522	-0.19%
2019/05/10	0	0.00	1	82.00	82.00	-1	522	-0.19%
2019/05/09	0	0.00	7	82.33	82.30	-7	524	-1.34%
2019/05/08	1	80.50	6	82.00	82.30	-5	524	-0.95%
2019/05/07	22	83.58	0	0.00	82.30	22	516	4.26%
2019/05/06	16	83.34	0	0.00	83.30	16	507	3.15%
2019/05/03	2	87.40	0	0.00	87.40	2	490	0.41%
2019/04/30	0	0.00	8	87.24	87.30	-8	486	-1.64%
2019/04/29	9	87.26	0	0.00	87.30	9	487	1.85%
2019/04/26	5	87.42	0	0.00	87.70	5	484	1.03%
2019/04/25	2	88.00	1	88.00	88.00	1	482	0.21%
2019/04/24	17	87.34	5	88.00	88.00	12	480	2.49%
2019/04/23	3	86.57	0	0.00	86.90	3	475	0.63%
2019/04/22	2	87.40	0	0.00	87.40	2	470	0.42%
2019/04/19	1	87.30	0	0.00	87.60	1	469	0.21%
2019/04/18	5	87.34	0	0.00	87.30	5	465	1.07%
2019/04/17	1	87.40	0	0.00	87.90	1	461	0.22%
2019/04/16	7	87.77	0	0.00	87.90	7	457	1.53%
2019/04/15	4	87.25	0	0.00	87.40	4	449	0.89%
2019/04/12	7	86.97	0	0.00	86.90	7	446	1.57%
2019/04/11	12	86.14	5	86.80	86.80	7	439	1.59%
2019/04/10	5	85.38	32	85.28	85.50	-27	430	-6.27%
2019/04/09	1	85.50	1	85.40	85.40	0	427	0.00%
2019/04/08	0	0.00	9	85.01	85.30	-9	424	-2.12%
2019/04/03	0	0.00	4	84.50	84.50	-4	417	-0.96%
2019/04/02	0	0.00	4	84.30	84.30	-4	411	-0.97%
2019/04/01	0	0.00	4	83.80	83.80	-4	403	-0.99%
2019/03/29	6	83.30	5	83.30	83.30	1	395	0.25%
2019/03/28	0	0.00	4	83.25	83.20	-4	390	-1.02%
2019/03/25	3	81.90	0	0.00	82.50	3	376	0.80%
2019/03/22	8	82.24	16	82.56	82.30	-8	370	-2.16%
2019/03/20	2	81.90	0	0.00	81.90	2	356	0.56%
2019/03/19	3	81.07	0	0.00	81.20	3	349	0.86%
2019/03/18	2	82.10	0	0.00	82.10	2	334	0.60%
2019/03/15	53	81.83	0	0.00	81.60	53	316	16.75%
2019/03/14	4	79.30	0	0.00	79.20	4	288	1.38%
2019/03/13	27	79.61	0	0.00	79.20	27	285	9.47%
2019/03/12	6	79.63	0	0.00	79.50	6	275	2.17%
2019/03/11	5	79.00	0	0.00	79.00	5	273	1.83%
2019/03/08	7	78.16	0	0.00	78.30	7	270	2.59%
2019/03/07	4	77.65	2	77.70	77.80	2	261	0.76%
2019/03/06	5	77.76	31	77.67	77.70	-26	258	-10.04%
2019/03/05	5	77.70	17	77.54	77.70	-12	252	-4.75%
2019/03/04	13	76.88	0	0.00	77.20	13	247	5.26%
2019/02/27	63	75.98	1	76.80	75.90	62	240	25.79%
2019/02/26	10	76.00	15	76.75	76.80	-5	233	-2.14%
2019/02/25	6	76.87	1	77.10	77.20	5	224	2.23%
2019/02/22	6	75.77	2	75.85	76.00	4	213	1.87%
2019/02/21	142	74.44	0	0.00	75.00	142	207	68.53%	大買/鉅額交易
2019/02/20	2	74.05	0	0.00	74.00	2	203	0.98%
2019/02/19	3	73.23	0	0.00	73.90	3	199	1.51%
2019/02/18	3	72.20	0	0.00	72.30	3	193	1.55%
2019/02/15	3	72.30	0	0.00	72.10	3	193	1.55%
2019/02/14	12	71.58	0	0.00	72.00	12	194	6.17%
2019/02/13	34	71.25	3	71.30	71.30	31	195	15.86%
2019/02/12	2	70.95	2	70.70	71.00	0	195	0.00%
2019/02/11	0	0.00	10	70.76	70.50	-10	193	-5.18%
2019/01/30	28	69.00	3	69.80	69.80	25	188	13.25%
2019/01/29	0	0.00	16	67.95	68.20	-16	181	-8.79%
2019/01/28	2	68.20	0	0.00	68.10	2	183	1.09%
2019/01/25	6	67.78	0	0.00	67.80	6	191	3.13%
2019/01/24	1	68.10	0	0.00	68.10	1	192	0.52%
2019/01/23	5	68.08	0	0.00	68.00	5	195	2.56%
2019/01/22	1	67.70	0	0.00	67.80	1	207	0.48%
2019/01/18	1	67.00	0	0.00	67.00	1	211	0.47%
2019/01/17	2	67.15	0	0.00	67.10	2	214	0.93%
2019/01/16	49	67.06	0	0.00	67.00	49	219	22.35%
2019/01/14	2	67.35	0	0.00	67.20	2	236	0.84%
2019/01/10	0	0.00	1	66.80	67.00	-1	240	-0.42%
2019/01/09	0	0.00	36	66.61	66.80	-36	245	-14.67%
2019/01/07	0	0.00	17	66.00	66.00	-17	245	-6.92%
2019/01/04	0	0.00	16	65.00	65.00	-16	246	-6.48%
2019/01/03	9	65.02	0	0.00	65.10	9	248	3.62%
2019/01/02	16	65.04	0	0.00	65.20	16	255	6.26%
2018/12/28	21	64.10	1	65.70	64.10	20	258	7.72%
2018/12/26	1	65.10	9	65.40	65.40	-8	261	-3.06%
2018/12/25	1	65.90	2	65.70	65.70	-1	262	-0.38%
2018/12/24	1	65.40	0	0.00	65.90	1	266	0.37%
2018/12/21	2	66.05	3	66.30	66.30	-1	272	-0.37%
2018/12/19	26	66.01	0	0.00	66.10	26	277	9.35%
2018/12/18	22	66.31	0	0.00	66.10	22	277	7.92%
2018/12/17	77	66.39	0	0.00	66.30	77	279	27.55%
2018/12/14	2	66.30	0	0.00	66.50	2	280	0.71%
2018/12/11	2	66.70	17	66.66	66.70	-15	284	-5.27%
2018/12/10	11	66.56	10	68.07	67.00	1	287	0.35%
2018/12/07	18	66.19	2	66.20	66.10	16	290	5.52%
2018/12/06	2	66.30	1	67.40	66.30	1	293	0.34%
2018/12/05	1	67.90	0	0.00	67.70	1	294	0.34%
2018/12/04	5	68.10	0	0.00	68.10	5	302	1.65%
2018/12/03	1	68.50	0	0.00	68.60	1	307	0.32%
2018/11/30	18	68.24	1	68.50	68.40	17	310	5.48%
2018/11/28	6	67.45	1	67.60	67.80	5	315	1.58%
2018/11/27	0	0.00	1	67.40	67.60	-1	321	-0.31%
2018/11/26	1	67.50	0	0.00	67.50	1	329	0.30%
2018/11/23	1	68.00	0	0.00	67.40	1	331	0.30%
2018/11/22	0	0.00	1	67.50	67.30	-1	333	-0.30%
2018/11/21	2	67.15	0	0.00	67.30	2	334	0.60%
2018/11/20	18.8	67.43	0	0.00	67.20	18.8	335	5.58%
2018/11/19	33	67.08	0	0.00	67.80	33	335	9.84%
2018/11/16	18	67.04	0	0.00	67.20	18	339	5.30%
2018/11/15	27	66.67	0	0.00	67.20	27	341	7.91%
2018/11/14	13	65.72	0	0.00	65.90	13	339	3.83%
2018/11/13	0	0.00	32	64.65	65.90	-32	346	-9.24%
2018/11/12	2	64.90	24	64.97	65.00	-22	354	-6.20%
2018/11/09	2	65.70	18	65.41	65.80	-16	353	-4.53%
2018/11/08	5	65.64	21	65.65	65.90	-16	353	-4.52%
2018/11/07	0	0.00	2	65.40	65.40	-2	361	-0.55%
2018/11/06	4	65.35	0	0.00	64.90	4	365	1.10%
2018/11/05	1	64.30	1	64.30	64.30	0	365	0.00%
2018/10/24	0	0.00	11	51.90	51.30	-11	364	-3.01%
2018/10/23	10	52.95	0	0.00	52.80	10	356	2.80%
2018/10/22	5	53.14	0	0.00	53.10	5	355	1.41%
2018/10/19	1	53.60	7	54.80	53.60	-6	354	-1.69%
2018/10/18	5	55.70	0	0.00	55.70	5	343	1.45%
2018/10/16	1	55.80	7	56.20	55.80	-6	346	-1.73%
2018/10/12	0	0.00	10	52.94	57.00	-10	342	-2.92%
2018/10/11	7	53.10	0	0.00	53.10	7	341	2.05%
2018/10/09	1	56.00	0	0.00	56.00	1	346	0.29%
2018/10/05	6	56.37	0	0.00	57.00	6	388	1.55%
2018/10/04	1	57.20	0	0.00	57.20	1	389	0.26%
2018/10/03	4	57.25	0	0.00	57.50	4	398	1.00%
2018/10/02	9	57.47	0	0.00	57.50	9	399	2.25%
2018/10/01	2	57.50	0	0.00	57.50	2	400	0.50%
2018/09/28	37	57.33	68	57.42	57.30	-31	401	-7.72%
2018/09/27	14	58.16	0	0.00	58.10	14	398	3.51%
2018/09/26	0	0.00	1	58.40	58.40	-1	398	-0.25%
2018/09/25	7	58.29	2	58.50	58.60	5	404	1.24%
2018/09/20	69	58.25	32	58.33	58.40	37	417	8.85%
2018/09/19	2	58.00	41	58.08	58.30	-39	419	-9.29%
2018/09/18	1	57.80	0	0.00	58.00	1	428	0.23%
2018/09/17	0	0.00	10	57.83	58.00	-10	433	-2.30%
2018/09/14	16	57.58	0	0.00	58.00	16	437	3.66%
2018/09/10	0	0.00	3	57.27	56.70	-3	460	-0.65%
2018/09/07	3	57.10	2	57.25	57.10	1	462	0.22%
2018/09/06	1	58.20	0	0.00	58.20	1	464	0.22%
2018/09/05	1	58.40	0	0.00	58.40	1	468	0.21%
2018/09/04	0	0.00	2	58.35	58.50	-2	469	-0.43%
2018/09/03	0	0.00	14	58.60	58.60	-14	472	-2.96%
2018/08/31	0	0.00	8	58.60	58.60	-8	473	-1.69%
2018/08/30	0	0.00	3	58.43	58.50	-3	475	-0.63%
2018/08/29	8	57.55	0	0.00	58.00	8	474	1.69%
2018/08/27	0	0.00	15	56.70	56.70	-15	468	-3.20%
2018/08/24	0	0.00	1	55.40	55.40	-1	467	-0.21%
2018/08/23	7	55.71	0	0.00	55.70	7	468	1.49%
2018/08/21	1	57.20	0	0.00	57.20	1	464	0.22%
2018/08/20	0	0.00	2	57.40	57.40	-2	467	-0.43%
2018/08/17	1	57.20	0	0.00	57.20	1	471	0.21%
2018/08/16	0	0.00	1	57.10	57.10	-1	473	-0.21%
2018/08/15	1	57.20	2	57.30	57.50	-1	478	-0.21%
2018/08/14	17	57.40	0	0.00	57.40	17	480	3.54%
2018/08/13	1	56.90	1	57.40	56.90	0	480	0.00%
2018/08/10	9	57.88	0	0.00	58.00	9	478	1.88%
2018/08/09	3	57.97	1	57.90	58.00	2	480	0.42%
2018/08/08	10	57.71	2	57.80	57.80	8	477	1.68%
2018/08/07	9	56.86	6	56.90	57.00	3	468	0.64%
2018/08/03	0	0.00	99	56.77	57.00	-99	480	-20.60%
2018/08/01	0	0.00	1	57.30	57.50	-1	503	-0.20%
2018/07/31	3	57.27	8	57.44	57.50	-5	505	-0.99%
2018/07/27	22	57.48	2	57.45	57.50	20	504	3.96%
2018/07/26	27	57.09	0	0.00	57.20	27	504	5.35%
2018/07/25	25	57.03	0	0.00	57.10	25	505	4.94%
2018/07/24	7	56.97	5	57.00	57.10	2	505	0.40%
2018/07/23	2	57.00	6	57.90	57.00	-4	504	-0.79%
2018/07/20	2	58.10	1	58.10	58.10	1	501	0.20%
2018/07/19	11	58.24	1	58.20	58.20	10	504	1.98%
2018/07/18	4	58.05	0	0.00	58.10	4	509	0.79%
2018/07/17	4	57.93	0	0.00	57.90	4	510	0.78%
2018/07/16	4	62.80	0	0.00	62.80	4	493	0.81%
2018/07/12	0	0.00	9	62.20	62.30	-9	454	-1.98%
2018/07/11	0	0.00	4	61.53	61.50	-4	454	-0.88%
2018/07/10	0	0.00	1	62.00	61.90	-1	448	-0.22%
2018/07/06	0	0.00	5	61.74	61.70	-5	450	-1.11%
2018/07/04	0	0.00	4	62.13	62.00	-4	470	-0.85%
2018/07/03	0	0.00	3	62.40	62.40	-3	475	-0.63%
2018/07/02	7	63.11	35	62.98	63.10	-28	476	-5.87%
2018/06/29	0	0.00	39	62.05	62.50	-39	480	-8.11%
2018/06/28	34	61.44	2	61.70	62.00	32	475	6.74%
2018/06/27	0	0.00	182	61.56	61.30	-182	477	-38.08%	大賣/鉅額交易
2018/06/22	0	0.00	42	62.32	62.60	-42	503	-8.33%
2018/06/20	0	0.00	3	62.90	62.90	-3	547	-0.55%
2018/06/19	0	0.00	8	63.30	63.30	-8	630	-1.27%
2018/06/15	0	0.00	247	63.06	62.90	-247	642	-38.43%	大賣/鉅額交易
2018/06/14	0	0.00	5	63.60	63.60	-5	642	-0.78%
2018/06/13	0	0.00	71	64.07	64.00	-71	660	-10.75%
2018/06/12	0	0.00	1	64.50	64.50	-1	671	-0.15%
2018/06/11	0	0.00	3	64.37	64.50	-3	681	-0.44%
2018/06/08	5	64.40	16	64.43	64.50	-11	687	-1.60%
2018/06/07	0	0.00	3	64.43	64.60	-3	687	-0.44%
2018/06/06	0	0.00	24	64.23	64.20	-24	687	-3.49%
2018/06/04	0	0.00	2	64.30	64.50	-2	686	-0.29%
2018/05/30	0	0.00	7	64.26	64.40	-7	686	-1.02%
2018/05/29	0	0.00	8	64.50	64.50	-8	685	-1.17%
2018/05/24	0	0.00	10	62.58	62.70	-10	679	-1.47%
2018/05/23	2	62.50	45	62.61	62.50	-43	680	-6.32%
2018/05/22	0	0.00	1	63.10	63.10	-1	676	-0.15%
2018/05/16	25	62.54	0	0.00	62.60	25	694	3.60%
2018/05/15	5	62.80	0	0.00	62.60	5	703	0.71%
2018/05/11	22	62.35	0	0.00	63.00	22	715	3.07%
2018/05/08	11	64.20	0	0.00	64.20	11	686	1.60%
2018/04/30	1	65.00	0	0.00	65.00	1	695	0.14%
2018/04/27	0	0.00	12	64.53	64.80	-12	704	-1.70%
2018/04/26	10	64.78	7	64.81	64.90	3	704	0.43%
2018/04/25	0	0.00	26	64.36	64.70	-26	703	-3.70%
2018/04/24	2	64.45	3	64.67	64.60	-1	705	-0.14%
2018/04/23	0	0.00	37	65.65	65.20	-37	705	-5.25%
2018/04/20	0	0.00	12	65.80	65.80	-12	706	-1.70%
2018/04/19	0	0.00	15	65.77	65.80	-15	705	-2.13%
2018/04/18	6	65.57	16	65.74	65.80	-10	714	-1.40%
2018/04/17	0	0.00	13	65.89	65.80	-13	710	-1.83%
2018/04/16	0	0.00	1	66.50	66.50	-1	707	-0.14%
2018/04/13	5	66.14	5	66.14	66.10	0	711	0.00%
2018/04/12	2	65.90	2	65.95	65.90	0	713	0.00%
2018/04/11	4	66.00	0	0.00	66.00	4	711	0.56%
2018/04/10	6	66.40	31	66.65	66.40	-25	707	-3.53%
2018/04/09	5	66.80	0	0.00	66.80	5	697	0.72%
2018/04/03	2	67.50	68	67.15	67.50	-66	693	-9.51%
2018/04/02	2	67.70	0	0.00	67.70	2	690	0.29%
2018/03/29	16	68.10	4	68.10	68.10	12	675	1.78%
2018/03/28	200	68.09	0	0.00	68.10	200	667	29.95%	大買/鉅額交易
2018/03/27	93	67.87	1	68.20	68.00	92	652	14.10%
2018/03/26	143	67.74	5	67.66	67.90	138	637	21.64%	大買/鉅額交易
2018/03/23	10	67.40	3	66.43	67.30	7	620	1.13%
2018/03/22	29	68.79	49	68.11	67.00	-20	593	-3.37%
2018/03/21	0	0.00	20	65.99	66.30	-20	526	-3.80%
2018/03/20	1	66.20	32	65.92	66.20	-31	525	-5.90%
2018/03/19	1	66.10	1	65.30	66.10	0	532	0.00%
2018/03/16	4	64.90	19	64.68	65.10	-15	522	-2.87%
2018/03/15	7	64.33	14	64.40	64.40	-7	512	-1.37%
2018/03/14	7	63.74	16	63.59	63.90	-9	506	-1.78%
2018/03/13	9	63.07	11	63.11	63.10	-2	499	-0.40%
2018/03/12	7	62.99	8	63.04	63.10	-1	501	-0.20%
2018/03/09	7	62.66	13	62.60	63.00	-6	507	-1.18%
2018/03/08	3	62.93	1	62.90	62.90	2	508	0.39%
2018/03/07	7	62.89	82	62.80	62.60	-75	514	-14.59%
2018/03/06	4	62.95	7	63.00	63.00	-3	515	-0.58%
2018/03/05	6	63.12	7	63.06	62.90	-1	522	-0.19%
2018/03/02	5	63.30	11	63.18	63.10	-6	526	-1.14%
2018/03/01	0	0.00	19	63.65	63.60	-19	530	-3.58%
2018/02/27	2	63.85	15	63.87	63.90	-13	533	-2.44%
2018/02/26	0	0.00	8	63.84	63.90	-8	537	-1.49%
2018/02/23	7	63.57	21	63.57	63.50	-14	543	-2.57%
2018/02/22	3	63.40	20	63.45	63.40	-17	554	-3.07%
2018/02/21	5	63.84	23	63.91	64.00	-18	563	-3.20%
2018/02/12	5	62.34	18	62.57	63.30	-13	559	-2.32%
2018/02/09	9	61.80	41	61.44	62.30	-32	555	-5.76%
2018/02/08	1	62.30	28	62.23	62.30	-27	551	-4.90%
2018/02/07	17	62.01	69	61.97	62.50	-52	556	-9.35%
2018/02/06	56	61.90	30	62.00	61.70	26	551	4.72%
2018/02/05	4	63.15	22	63.04	63.40	-18	547	-3.29%
2018/02/02	5	63.22	26	63.22	63.50	-21	545	-3.85%
2018/02/01	0	0.00	10	63.25	63.50	-10	553	-1.81%
2018/01/31	0	0.00	27	63.04	63.40	-27	557	-4.85%
2018/01/30	0	0.00	22	63.58	63.40	-22	553	-3.97%
2018/01/29	0	0.00	25	63.76	63.90	-25	551	-4.53%
2018/01/26	0	0.00	20	63.05	63.40	-20	546	-3.66%
2018/01/25	1	63.00	14	62.89	63.00	-13	543	-2.39%
2018/01/24	2	62.95	18	62.74	63.00	-16	542	-2.95%
2018/01/23	2	63.10	39	63.15	63.10	-37	540	-6.84%
2018/01/22	9	63.67	15	63.44	63.70	-6	534	-1.12%
2018/01/19	0	0.00	14	63.35	63.50	-14	541	-2.59%
2018/01/18	1	63.80	26	63.74	63.80	-25	542	-4.61%
2018/01/17	134	63.88	88	63.90	63.90	46	546	8.41%	大買/
2018/01/16	12	63.77	38	63.64	63.90	-26	549	-4.73%
2018/01/15	68	62.85	8	62.84	63.00	60	555	10.81%
2018/01/12	213	62.88	60	62.80	62.60	153	567	26.96%	大買/鉅額交易
2018/01/11	48	62.74	11	62.88	63.20	37	563	6.56%
2018/01/10	0	0.00	9	62.84	62.90	-9	570	-1.58%
2018/01/09	20	63.12	22	63.10	63.10	-2	572	-0.35%
2018/01/08	17	63.65	13	63.65	63.80	4	570	0.70%
2018/01/05	0	0.00	13	63.08	63.30	-13	571	-2.28%
2018/01/04	1	62.90	29	63.03	62.90	-28	577	-4.85%
2018/01/03	0	0.00	29	63.64	63.50	-29	584	-4.96%
2018/01/02	0	0.00	11	63.94	63.80	-11	589	-1.87%