精誠 (6214)-美商高盛券商分點個股進出

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

精誠

(6214)

可現股當沖

股價
130.5
漲跌
▲1.0
漲幅
+0.77%
成交量
371張
產業
上市資訊服務類股
433人加入追蹤

立即追蹤
本地時間:13:30(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

精誠 (6214)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
2024/11/21	12	130.21	13	130.38	130.50	-1	657	-0.15%
2024/11/20	1	130.50	45	130.02	129.50	-44	656	-6.70%
2024/11/19	17	131.47	28	131.27	131.50	-11	653	-1.68%
2024/11/18	5	131.20	126	131.52	131.00	-121	653	-18.52%	大賣/鉅額交易
2024/11/15	1	133.50	49	134.08	135.00	-48	646	-7.43%
2024/11/14	76	133.86	31	133.44	134.00	45	644	6.99%
2024/11/13	171	135.63	8	136.19	135.00	163	635	25.65%	大買/鉅額交易
2024/11/12	114	137.87	66	138.07	136.50	48	631	7.60%	大買/
2024/11/11	5	139.90	15	138.33	141.50	-10	624	-1.60%
2024/11/08	46	139.18	12	139.21	140.00	34	620	5.48%
2024/11/07	13	139.88	29	141.16	139.00	-16	613	-2.61%
2024/11/06	11	138.09	63	140.51	142.00	-52	604	-8.61%
2024/11/05	7	134.79	15	135.90	136.00	-8	587	-1.36%
2024/11/04	26	134.79	18	134.50	134.00	8	594	1.34%
2024/11/01	55	134.45	103	133.46	135.00	-48	616	-7.79%	大賣/
2024/10/30	2	132.75	22	132.27	133.50	-20	605	-3.30%
2024/10/29	5	130.80	68	132.07	133.00	-63	602	-10.46%
2024/10/28	4	129.75	3	129.33	130.00	1	609	0.16%
2024/10/25	15	131.70	25	132.48	131.00	-10	614	-1.63%
2024/10/24	27	132.54	1	129.00	132.00	26	614	4.24%
2024/10/23	50	129.19	9	129.44	128.50	41	595	6.89%
2024/10/22	10	129.25	2	128.50	129.50	8	595	1.34%
2024/10/21	13	128.23	5	128.10	127.50	8	603	1.33%
2024/10/18	128	128.36	1	128.00	128.00	127	612	20.75%	大買/鉅額交易
2024/10/17	128	128.87	0	0.00	128.00	128	616	20.77%	大買/鉅額交易
2024/10/16	24.6	128.72	164	129.18	129.50	-139.4	623	-22.35%	大賣/鉅額交易
2024/10/15	25	130.02	8	129.50	130.00	17	645	2.63%
2024/10/14	27	127.78	8	129.00	129.00	19	661	2.87%
2024/10/11	25	127.14	8	127.31	127.00	17	661	2.57%
2024/10/09	52	126.91	17	126.76	127.00	35	673	5.20%
2024/10/08	3	125.67	14	125.32	125.00	-11	680	-1.62%
2024/10/07	36	126.82	47	126.65	126.50	-11	693	-1.59%
2024/10/04	14	124.61	45	124.04	124.00	-31	697	-4.44%
2024/10/01	26.5	125.71	75	125.42	125.50	-48.5	695	-6.97%
2024/09/30	15	127.33	16	127.13	127.00	-1	703	-0.14%
2024/09/27	27	127.91	15	127.63	127.50	12	718	1.67%
2024/09/26	10	128.20	0	0.00	127.50	10	728	1.37%
2024/09/25	8	127.56	28	127.70	127.00	-20	746	-2.68%
2024/09/24	0	0.00	25	127.34	127.00	-25	760	-3.29%
2024/09/23	16	128.34	27	129.59	130.00	-11	783	-1.40%
2024/09/20	208	128.47	219	128.36	128.00	-11	775	-1.42%	大買/大賣/
2024/09/19	42	130.39	12	130.88	131.00	30	766	3.91%
2024/09/18	25	131.54	24	132.77	130.50	1	786	0.13%
2024/09/16	115	129.56	76	129.42	129.50	39	783	4.98%	大買/
2024/09/13	30	126.42	102	126.37	127.00	-72	786	-9.15%	大賣/
2024/09/12	13	119.12	3	119.83	120.00	10	795	1.26%
2024/09/11	2	116.50	5	116.70	116.50	-3	810	-0.37%
2024/09/10	7	117.64	46	117.53	117.00	-39	814	-4.79%
2024/09/09	6	118.25	7	117.21	119.00	-1	819	-0.12%
2024/09/06	9	117.94	3	117.83	118.50	6	827	0.72%
2024/09/05	5	116.80	7	117.14	116.50	-2	836	-0.24%
2024/09/04	13	117.27	16	117.69	117.00	-3	859	-0.35%
2024/09/03	10	120.65	2	120.00	121.00	8	863	0.93%
2024/09/02	25	121.00	1	120.50	121.00	24	871	2.75%
2024/08/30	1	119.50	8	121.00	121.00	-7	884	-0.79%
2024/08/29	29	119.66	3	119.33	119.50	26	891	2.92%
2024/08/28	40	120.36	6	120.33	120.50	34	893	3.81%
2024/08/27	20	119.43	2	119.25	120.00	18	894	2.01%
2024/08/26	51	119.69	3	120.00	120.00	48	897	5.35%
2024/08/23	7	117.86	11	117.91	118.00	-4	899	-0.44%
2024/08/22	53	118.62	13	118.50	118.50	40	902	4.43%
2024/08/21	3.9	118.48	32	118.70	118.00	-28.1	903	-3.11%
2024/08/20	30	119.53	34	119.49	120.00	-4	913	-0.44%
2024/08/19	32	118.67	10	118.90	118.50	22	918	2.39%
2024/08/16	4	117.13	72	117.23	117.00	-68	922	-7.37%
2024/08/15	2	118.00	22	117.57	117.00	-20	927	-2.16%
2024/08/14	15	117.67	46	117.80	118.50	-31	933	-3.32%
2024/08/13	3	116.33	19	116.18	117.00	-16	934	-1.71%
2024/08/12	11	116.55	19	116.76	117.00	-8	941	-0.85%
2024/08/09	15	114.43	65	114.42	114.00	-50	944	-5.30%
2024/08/08	2	113.25	27	112.94	112.50	-25	950	-2.63%
2024/08/07	15	113.50	53	114.51	115.00	-38	953	-3.99%
2024/08/06	67	106.30	92	106.74	108.00	-25	957	-2.61%
2024/08/05	47	110.45	34	113.46	108.50	13	976	1.33%
2024/08/02	2	120.75	4	121.25	120.50	-2	978	-0.20%
2024/08/01	14	124.00	6	124.00	124.00	8	993	0.80%
2024/07/31	60	121.41	65	120.69	122.00	-5	1,001	-0.50%
2024/07/30	1	121.00	35	121.14	122.00	-34	985	-3.45%
2024/07/29	4	123.38	42	123.65	123.00	-38	986	-3.85%
2024/07/26	11	122.27	37	122.57	122.50	-26	979	-2.65%
2024/07/23	5	124.60	19	123.92	125.00	-14	984	-1.42%
2024/07/22	13	123.46	22	123.59	123.00	-9	987	-0.91%
2024/07/19	10	126.20	38	125.67	126.00	-28	988	-2.83%
2024/07/18	20	127.93	33	127.38	127.50	-13	999	-1.30%
2024/07/17	56	132.78	51	131.59	130.00	5	994	0.50%
2024/07/16	22	131.73	11	130.23	134.00	11	993	1.11%
2024/07/15	19	127.76	13	127.85	129.00	6	966	0.62%
2024/07/12	4	123.50	28	123.89	123.50	-24	943	-2.54%
2024/07/11	19	125.47	6	125.08	125.50	13	945	1.38%
2024/07/10	17	123.32	14	123.04	123.50	3	941	0.32%
2024/07/09	30	122.73	10	123.10	123.50	20	936	2.14%
2024/07/08	28	121.88	3	121.83	121.50	25	925	2.70%
2024/07/05	41	122.72	0	0.00	122.50	41	924	4.44%
2024/07/04	29	122.28	5	123.10	122.00	24	947	2.53%
2024/07/03	84	121.64	20	122.48	121.50	64	939	6.81%
2024/07/02	108	121.94	23	121.70	121.50	85	923	9.21%	大買/
2024/07/01	56	122.99	1	123.00	122.00	55	911	6.03%
2024/06/28	54	124.21	33	124.41	124.50	21	895	2.35%
2024/06/27	116	124.20	2	124.50	124.00	114	879	12.96%	大買/鉅額交易
2024/06/26	3	127.50	32	128.11	127.50	-29	856	-3.39%
2024/06/25	29	127.16	84	126.24	129.00	-55	857	-6.41%
2024/06/24	58	132.09	8	132.94	132.00	50	827	6.04%
2024/06/21	137	135.79	443	135.58	135.50	-306	816	-37.49%	大買/大賣/鉅額交易
2024/06/20	22	138.36	34	137.99	138.50	-12	809	-1.48%
2024/06/19	36	136.29	46	137.67	139.00	-10	828	-1.21%
2024/06/18	7	130.00	5	130.40	130.00	2	783	0.26%
2024/06/17	45	127.89	4	127.50	127.00	41	781	5.25%
2024/06/14	16	127.94	1	128.50	128.00	15	791	1.89%
2024/06/13	25	128.24	35	128.06	128.00	-10	819	-1.22%
2024/06/12	31	128.52	26	127.98	128.00	5	851	0.59%
2024/06/11	136	127.57	9	127.83	127.00	127	850	14.93%	大買/鉅額交易
2024/06/07	114	124.03	57	124.59	124.00	57	840	6.78%	大買/
2024/06/06	12	124.33	23	124.70	124.00	-11	843	-1.30%
2024/06/05	21	123.55	15	123.93	124.50	6	836	0.72%
2024/06/04	15	122.23	26	122.15	122.00	-11	831	-1.32%
2024/06/03	2	120.75	1	121.00	121.50	1	827	0.12%
2024/05/31	2	121.25	19.3	121.01	120.50	-17.3	831	-2.08%
2024/05/30	0	0.00	31	120.92	121.00	-31	846	-3.66%
2024/05/29	0	0.00	52	120.96	120.50	-52	849	-6.12%
2024/05/28	1	122.50	14	122.18	122.00	-13	849	-1.53%
2024/05/27	2	121.50	27	121.56	121.00	-25	863	-2.89%
2024/05/24	6	120.08	20	120.38	121.00	-14	870	-1.61%
2024/05/23	1	123.00	38	122.49	122.00	-37	862	-4.29%
2024/05/22	14	124.39	20	123.55	123.50	-6	860	-0.70%
2024/05/21	9	122.89	33	122.98	123.00	-24	859	-2.79%
2024/05/20	14	124.32	24	123.88	123.50	-10	857	-1.17%
2024/05/17	1	125.50	52	125.36	125.00	-51	858	-5.94%
2024/05/16	6	125.58	41	125.76	126.00	-35	856	-4.09%
2024/05/15	0	0.00	46	124.78	124.50	-46	855	-5.38%
2024/05/14	2	124.50	33	125.30	125.00	-31	855	-3.63%
2024/05/13	31	122.68	83	122.63	122.50	-52	846	-6.14%
2024/05/10	5	123.40	43	123.27	123.00	-38	841	-4.52%
2024/05/09	4	128.50	79	127.70	123.00	-75	835	-8.98%
2024/05/08	14	132.43	65	131.86	133.00	-51	813	-6.27%
2024/05/07	78	127.90	6	128.25	127.50	72	787	9.14%
2024/05/06	19	126.08	3	126.00	126.50	16	772	2.07%
2024/05/03	29	124.33	5	123.40	124.00	24	767	3.13%
2024/05/02	22	123.16	4	123.88	123.50	18	769	2.34%
2024/04/30	17	124.85	6	124.75	125.00	11	765	1.44%
2024/04/29	59	124.18	0	0.00	125.50	59	762	7.73%
2024/04/26	30	121.72	5	122.30	122.00	25	754	3.31%
2024/04/25	15	120.90	14	121.64	121.50	1	759	0.13%
2024/04/24	54	123.95	18	123.22	124.50	36	769	4.68%
2024/04/23	18	120.67	11	120.05	121.00	7	753	0.93%
2024/04/22	66	122.74	2	123.50	120.50	64	759	8.43%
2024/04/19	42	119.12	6	119.00	119.50	36	748	4.81%
2024/04/18	4	119.50	2	120.25	119.50	2	744	0.27%
2024/04/17	26	120.31	8	119.88	121.00	18	748	2.40%
2024/04/16	18	117.53	7	117.79	117.50	11	777	1.41%
2024/04/15	9	119.00	6	119.58	118.50	3	774	0.39%
2024/04/12	14	121.93	1	122.00	121.50	13	782	1.66%
2024/04/11	9	121.61	2	122.00	121.50	7	799	0.88%
2024/04/10	20	123.73	10	124.35	124.00	10	799	1.25%
2024/04/09	3	118.50	35	118.67	119.00	-32	791	-4.04%
2024/04/08	3	117.50	85	117.93	118.00	-82	828	-9.90%
2024/04/03	1	118.50	8	118.63	118.50	-7	832	-0.84%
2024/04/02	2	118.75	17	118.68	118.50	-15	832	-1.80%
2024/04/01	3	119.33	8	119.19	118.50	-5	831	-0.60%
2024/03/29	0	0.00	10	118.65	118.50	-10	831	-1.20%
2024/03/28	3	118.67	154	118.22	118.50	-151	834	-18.10%	大賣/鉅額交易
2024/03/27	46	119.59	17	120.03	120.50	29	834	3.48%
2024/03/26	7	118.07	111	118.86	117.50	-104	838	-12.40%	大賣/鉅額交易
2024/03/25	18	121.69	64	124.13	121.50	-46	842	-5.46%
2024/03/22	44	123.13	89	122.19	122.00	-45	833	-5.40%
2024/03/21	41	118.34	61	118.16	118.50	-20	794	-2.52%
2024/03/20	11	119.41	10	119.85	118.50	1	793	0.13%
2024/03/19	21	118.02	139	118.33	118.00	-118	793	-14.87%	大賣/鉅額交易
2024/03/18	13	117.92	6	116.00	119.50	7	781	0.90%
2024/03/15	223	116.00	111	115.82	116.00	112	753	14.87%	大買/大賣/鉅額交易
2024/03/14	12	115.04	81	115.35	115.00	-69	727	-9.48%
2024/03/13	190	115.84	37	115.88	116.50	153	723	21.14%	大買/鉅額交易
2024/03/12	53	114.40	121	113.90	114.00	-68	711	-9.56%	大賣/
2024/03/11	15	113.87	27	113.61	114.00	-12	701	-1.71%
2024/03/08	22	112.57	47	112.90	113.00	-25	701	-3.56%
2024/03/07	74	114.11	33	113.83	113.50	41	698	5.87%
2024/03/06	36	115.08	61	114.92	115.50	-25	699	-3.57%
2024/03/05	30	115.43	19	115.16	114.50	11	703	1.56%
2024/03/04	0	0.00	22	113.07	113.00	-22	692	-3.17%
2024/03/01	37	113.04	6	113.00	113.00	31	695	4.46%
2024/02/29	23	113.11	58	113.26	113.00	-35	694	-5.04%
2024/02/27	17	114.41	38	113.12	114.00	-21	679	-3.09%
2024/02/26	65	114.48	22	114.18	114.00	43	670	6.41%
2024/02/23	7	114.50	3	114.50	114.50	4	673	0.59%
2024/02/22	35	115.37	37	115.03	114.50	-2	673	-0.30%
2024/02/21	59	115.75	32	115.50	115.50	27	671	4.02%
2024/02/20	27	115.91	0	0.00	116.50	27	670	4.03%
2024/02/19	11	116.09	0	0.00	116.00	11	664	1.66%
2024/02/16	8	116.38	0	0.00	116.50	8	666	1.20%
2024/02/15	32	114.72	9	114.89	115.00	23	659	3.49%
2024/02/05	1	114.50	12	114.25	114.50	-11	661	-1.66%
2024/02/02	7	115.07	9	115.17	115.50	-2	663	-0.30%
2024/02/01	21	116.19	1	115.50	115.50	20	666	3.00%
2024/01/31	112	115.13	69	115.36	115.50	43	664	6.47%	大買/
2024/01/30	136	114.00	11	113.59	114.50	125	653	19.12%	大買/鉅額交易
2024/01/29	26	113.38	13	113.73	114.00	13	658	1.97%
2024/01/26	4	113.13	12	113.13	113.00	-8	666	-1.20%
2024/01/25	0	0.00	10	114.95	115.00	-10	670	-1.49%
2024/01/24	7	114.29	2	115.00	114.00	5	670	0.75%
2024/01/23	57	114.55	7	114.07	114.50	50	673	7.42%
2024/01/22	19	114.87	7	114.93	115.50	12	674	1.78%
2024/01/19	8	113.63	49	113.83	113.00	-41	671	-6.11%
2024/01/18	79	114.44	19	115.55	116.00	60	662	9.06%
2024/01/17	20	111.43	8	111.81	111.00	12	642	1.87%
2024/01/16	36	112.18	0	0.00	112.00	36	642	5.60%
2024/01/15	11	114.32	2	114.00	114.00	9	642	1.40%
2024/01/12	2	113.50	4	113.63	113.50	-2	650	-0.31%
2024/01/11	11	114.18	12	114.67	115.00	-1	654	-0.15%
2024/01/10	19	115.42	93	115.89	115.00	-74	661	-11.19%
2024/01/09	30	114.87	38	114.92	115.00	-8	635	-1.26%
2024/01/08	4	116.25	58	115.38	115.50	-54	642	-8.41%
2024/01/05	37	116.58	49	116.07	116.00	-12	639	-1.88%
2024/01/04	17	113.32	17	113.79	113.00	0	631	0.00%
2024/01/03	6	115.00	69	115.01	114.00	-63	635	-9.92%
2024/01/02	81	115.36	23	116.13	117.50	58	627	9.25%
2023/12/29	18	111.97	12	111.17	112.00	6	597	1.00%
2023/12/28	59	111.24	4	111.13	111.50	55	604	9.10%
2023/12/27	1	110.50	31	110.11	110.50	-30	607	-4.94%
2023/12/26	6	110.42	4	110.50	110.50	2	610	0.33%
2023/12/25	30	111.15	4	111.75	110.50	26	614	4.23%
2023/12/22	23	113.11	3	113.50	113.00	20	611	3.27%
2023/12/21	138	112.86	7	112.71	113.00	131	606	21.59%	大買/鉅額交易
2023/12/20	177	112.76	33	112.61	113.00	144	599	24.01%	大買/鉅額交易
2023/12/19	107	109.53	3	109.83	110.50	104	578	17.97%	大買/鉅額交易
2023/12/18	9	110.00	11	109.68	110.00	-2	577	-0.35%
2023/12/15	101	109.96	26.8	109.91	110.00	74.2	576	12.86%	大買/
2023/12/14	379	109.91	5	109.70	110.50	374	573	65.23%	大買/鉅額交易
2023/12/13	28	108.23	4	108.25	108.00	24	559	4.29%
2023/12/12	89	108.39	4	108.50	108.00	85	562	15.11%
2023/12/11	59	109.21	18	109.22	109.00	41	561	7.30%
2023/12/08	8	106.44	31	106.40	106.50	-23	547	-4.20%
2023/12/07	10	106.55	47	106.40	106.50	-37	559	-6.62%
2023/12/06	41	107.04	37	106.81	107.00	4	602	0.66%
2023/12/05	52	106.48	83	106.23	107.00	-31	604	-5.13%
2023/12/04	14	106.50	102	106.79	106.50	-88	608	-14.47%	大賣/
2023/12/01	26	107.12	7	107.14	107.50	19	612	3.10%
2023/11/30	20	106.10	62	106.32	106.00	-42	610	-6.88%
2023/11/29	6	105.17	70	104.73	105.50	-64	603	-10.60%
2023/11/28	19	103.45	18	103.67	104.00	1	603	0.17%
2023/11/27	22	102.50	51	102.44	102.00	-29	608	-4.76%
2023/11/24	13	103.50	25	103.06	103.50	-12	608	-1.97%
2023/11/22	33	103.55	77	103.20	103.50	-44	622	-7.07%
2023/11/21	15	102.30	37	102.50	102.50	-22	626	-3.51%
2023/11/20	4	102.63	29	102.38	102.50	-25	646	-3.87%
2023/11/17	50	102.76	22	102.59	102.50	28	654	4.28%
2023/11/16	19	102.37	95	102.22	102.50	-76	660	-11.51%
2023/11/15	43	103.14	2	103.00	103.00	41	661	6.20%
2023/11/14	23	101.85	8	101.50	101.50	15	668	2.24%
2023/11/13	57	101.53	1	101.50	101.50	56	681	8.22%
2023/11/10	21	101.81	15	101.67	102.00	6	686	0.87%
2023/11/09	22	102.11	33	102.00	102.00	-11	698	-1.57%
2023/11/08	25	102.62	33	102.38	103.00	-8	714	-1.12%
2023/11/07	15	102.00	88	101.99	102.00	-73	721	-10.12%
2023/11/06	18	103.89	81	103.43	103.00	-63	746	-8.43%
2023/11/03	54	101.80	65	101.55	101.50	-11	750	-1.47%
2023/11/02	119	100.75	33	100.50	100.00	86	764	11.25%	大買/
2023/11/01	29	100.09	34	99.92	100.50	-5	791	-0.63%
2023/10/31	50	101.52	11	100.41	100.00	39	848	4.60%
2023/10/30	4	101.88	32	101.55	102.00	-28	886	-3.16%
2023/10/27	21	101.64	0	0.00	101.00	21	968	2.17%
2023/10/26	20	102.03	7	101.57	101.50	13	1,144	1.14%
2023/10/25	62	103.26	2	103.25	103.00	60	1,180	5.08%
2023/10/24	96	101.59	10	101.75	102.00	86	1,279	6.72%
2023/10/23	39	101.32	0	0.00	100.50	39	1,508	2.58%
2023/10/20	70	102.73	21	102.57	103.00	49	1,650	2.97%
2023/10/19	4	103.50	25	103.46	103.50	-21	1,722	-1.22%
2023/10/18	223	105.74	131	105.06	105.00	92	1,799	5.11%	大買/大賣/
2023/10/17	57	108.58	7	107.64	107.50	50	1,811	2.76%
2023/10/16	79	109.26	3	109.50	109.50	76	1,833	4.14%
2023/10/13	76	108.28	0	0.00	108.00	76	1,864	4.08%
2023/10/12	104	106.88	6	106.75	107.50	98	1,866	5.25%	大買/
2023/10/11	77	106.53	21	106.48	106.50	56	1,867	3.00%
2023/10/06	181	106.72	6	106.83	107.00	175	1,872	9.35%	大買/鉅額交易
2023/10/05	101	105.51	25	105.68	105.50	76	1,873	4.06%	大買/
2023/10/04	68	104.85	18	105.44	106.00	50	1,873	2.67%
2023/10/03	35	107.04	14	107.43	107.50	21	1,877	1.12%
2023/10/02	30	106.12	7	106.57	107.00	23	1,887	1.22%
2023/09/28	43	105.53	2	105.75	106.00	41	1,897	2.16%
2023/09/27	5	103.70	11	104.23	104.50	-6	1,905	-0.31%
2023/09/26	24	104.46	10	104.95	105.00	14	1,927	0.73%
2023/09/25	64	105.01	3	104.67	105.00	61	1,946	3.13%
2023/09/22	9	104.28	12	103.96	104.00	-3	1,968	-0.15%
2023/09/21	3	104.50	14	104.14	104.50	-11	1,986	-0.55%
2023/09/20	0	0.00	21	104.24	104.50	-21	2,008	-1.05%
2023/09/19	1	106.00	4	105.25	105.00	-3	2,037	-0.15%
2023/09/18	0	0.00	62	105.68	106.00	-62	2,063	-3.00%
2023/09/15	3	106.50	53	107.10	107.50	-50	2,118	-2.36%
2023/09/14	2	106.00	61.5	105.82	106.00	-59.5	2,185	-2.72%
2023/09/13	0	0.00	49.5	105.05	105.50	-49.5	2,246	-2.20%
2023/09/12	9	104.44	46	103.99	105.50	-37	2,378	-1.56%
2023/09/11	139	104.38	289	104.05	103.50	-150	2,462	-6.09%	大買/大賣/鉅額交易
2023/09/08	44	111.89	53	111.59	112.00	-9	2,502	-0.36%
2023/09/07	29	112.07	3	111.83	112.00	26	2,555	1.02%
2023/09/06	10	111.95	5	112.50	112.50	5	2,584	0.19%
2023/09/05	24	111.33	1	111.50	111.50	23	2,597	0.89%
2023/09/04	18	109.92	16	109.81	110.00	2	2,623	0.08%
2023/09/01	18	110.56	76	110.52	109.50	-58	2,648	-2.19%
2023/08/31	31	110.92	89	112.50	112.50	-58	2,686	-2.16%
2023/08/30	16	110.09	7	110.14	110.50	9	2,901	0.31%
2023/08/29	4	107.88	4	108.50	108.50	0	2,970	0.00%
2023/08/28	15	107.70	12	107.88	107.50	3	2,982	0.10%
2023/08/25	16	110.81	50	110.53	109.50	-34	2,996	-1.13%
2023/08/24	16	112.84	4	112.63	113.00	12	3,022	0.40%
2023/08/23	71	110.68	4	110.63	111.00	67	3,048	2.20%
2023/08/22	61	109.52	3	110.17	109.50	58	3,093	1.87%
2023/08/21	3	109.17	4	109.13	109.50	-1	3,098	-0.03%
2023/08/18	22	109.98	9	109.28	109.00	13	3,115	0.42%
2023/08/17	11	109.82	38	109.33	110.50	-27	3,126	-0.86%
2023/08/16	13	107.77	22	107.91	109.50	-9	3,136	-0.29%
2023/08/15	192	108.94	24	108.90	109.00	168	3,184	5.28%	大買/鉅額交易
2023/08/14	100	107.00	33	106.92	106.00	67	3,304	2.03%
2023/08/11	58	110.59	6	110.08	109.50	52	3,336	1.56%
2023/08/10	8	109.94	71	110.32	110.00	-63	3,363	-1.87%
2023/08/09	62	113.65	47	113.12	113.00	15	3,386	0.44%
2023/08/08	6	113.42	88	113.57	113.50	-82	3,388	-2.42%
2023/08/07	8	114.88	58	114.22	115.50	-50	3,394	-1.47%
2023/08/04	203	114.97	54	115.57	116.00	149	3,376	4.41%	大買/鉅額交易
2023/08/02	41	112.84	57	111.84	111.00	-16	3,367	-0.48%
2023/08/01	5	114.60	345	112.94	112.50	-340	3,403	-9.99%	大賣/鉅額交易
2023/07/31	753	117.64	266	117.72	117.50	487	3,353	14.52%	大買/大賣/鉅額交易
2023/07/28	8	110.63	79	111.57	112.50	-71	3,220	-2.20%
2023/07/27	71	113.08	92	113.29	112.50	-21	3,182	-0.66%
2023/07/26	85	116.36	258	113.58	111.00	-173	3,086	-5.60%	大賣/鉅額交易
2023/07/25	98	112.38	84	115.11	118.00	14	2,854	0.49%
2023/07/24	42	107.90	309	109.36	107.50	-267	2,701	-9.88%	大賣/鉅額交易
2023/07/21	31	107.45	158	110.88	112.00	-127	2,618	-4.85%	大賣/鉅額交易
2023/07/20	12	101.75	42	104.71	104.50	-30	2,535	-1.18%
2023/07/19	28	102.98	158	103.83	103.00	-130	2,511	-5.18%	大賣/鉅額交易
2023/07/18	24	105.42	143	106.20	106.50	-119	2,489	-4.78%	大賣/鉅額交易
2023/07/17	3	103.83	14	103.46	103.00	-11	2,446	-0.45%
2023/07/14	2	104.25	22	104.16	104.50	-20	2,435	-0.82%
2023/07/13	12	103.79	23	104.17	103.00	-11	2,427	-0.45%
2023/07/12	13	102.81	14	102.75	102.50	-1	2,422	-0.04%
2023/07/11	38	104.36	30	103.95	104.00	8	2,412	0.33%
2023/07/10	47	103.40	8	103.00	103.00	39	2,405	1.62%
2023/07/07	68	104.90	5	105.00	105.00	63	2,388	2.64%
2023/07/06	11	106.41	4	107.63	106.00	7	2,375	0.29%
2023/07/05	28	108.88	135	108.62	108.50	-107	2,363	-4.53%	大賣/鉅額交易
2023/07/04	20	108.43	27	107.91	108.50	-7	2,351	-0.30%
2023/07/03	17	110.15	73	110.25	110.00	-56	2,327	-2.41%
2023/06/30	11	108.45	37	108.46	110.00	-26	2,304	-1.13%
2023/06/29	44	106.86	40	106.95	107.00	4	2,278	0.18%
2023/06/28	77	105.92	58	106.02	105.50	19	2,258	0.84%
2023/06/27	210	104.04	14	105.25	103.50	196	2,231	8.78%	大買/鉅額交易
2023/06/26	59	106.14	44	106.43	106.00	15	2,201	0.68%
2023/06/21	16	108.50	62	111.23	108.50	-46	2,177	-2.11%
2023/06/20	23	116.20	33	115.74	116.00	-10	2,124	-0.47%
2023/06/19	9	115.44	178	116.30	117.00	-169	2,055	-8.22%	大賣/鉅額交易
2023/06/16	165	114.79	179	113.78	114.00	-14	2,014	-0.69%	大買/大賣/
2023/06/15	28	110.61	123	110.72	112.00	-95	1,879	-5.05%	大賣/
2023/06/14	69	108.07	149	108.04	108.00	-80	1,799	-4.45%	大賣/
2023/06/13	192	103.24	27	103.15	103.50	165	1,717	9.61%	大買/鉅額交易
2023/06/12	40	101.11	21	101.57	100.50	19	1,659	1.14%
2023/06/09	42	99.58	20	99.31	99.50	22	1,624	1.35%
2023/06/08	8	99.89	17	99.74	99.50	-9	1,607	-0.56%
2023/06/07	67	101.28	88	101.43	101.50	-21	1,583	-1.33%
2023/06/06	11	100.77	47	101.20	100.50	-36	1,555	-2.31%
2023/06/05	72	106.51	225	103.83	102.00	-153	1,511	-10.12%	大賣/鉅額交易
2023/06/02	8	103.00	61	106.40	110.00	-53	1,283	-4.13%
2023/06/01	53	99.93	0	0.00	100.00	53	1,212	4.37%
2023/05/31	78	99.97	14	100.01	100.50	64	1,195	5.35%
2023/05/30	7	100.93	54	99.47	98.80	-47	1,170	-4.01%
2023/05/29	9	100.00	118	100.47	101.00	-109	1,133	-9.61%	大賣/鉅額交易
2023/05/26	20	99.94	14	99.14	98.00	6	1,084	0.55%
2023/05/25	0	0.00	30	97.49	97.40	-30	1,029	-2.92%
2023/05/24	37	97.68	0	0.00	98.50	37	1,014	3.65%
2023/05/23	4	97.48	5	97.06	97.60	-1	992	-0.10%
2023/05/22	1	95.40	4	96.00	96.20	-3	966	-0.31%
2023/05/19	120	95.79	49	94.94	94.80	71	943	7.53%	大買/
2023/05/18	2	97.80	145	99.55	98.00	-143	881	-16.22%	大賣/鉅額交易
2023/05/17	70	94.27	10	94.16	94.00	60	744	8.06%
2023/05/16	17	92.34	9	92.00	92.30	8	693	1.15%
2023/05/15	97	91.18	76	92.31	91.20	21	654	3.21%
2023/05/12	42	90.18	1	90.50	90.40	41	602	6.81%
2023/05/11	64	91.02	7	91.11	89.70	57	586	9.71%
2023/05/10	52	90.51	0	0.00	90.50	52	557	9.33%
2023/05/09	30	89.63	0	0.00	90.00	30	540	5.55%
2023/05/08	29	88.47	25	90.14	89.30	4	488	0.82%
2023/05/05	20	86.97	9	86.86	86.70	11	406	2.70%
2023/05/04	63	85.98	6	86.03	85.40	57	373	15.26%
2023/05/03	1	82.40	9	82.46	82.20	-8	328	-2.44%
2023/05/02	16	82.53	9	82.63	82.80	7	327	2.14%
2023/04/28	12	81.42	9	81.57	81.60	3	326	0.92%
2023/04/26	11	79.67	5	79.40	79.80	6	324	1.85%
2023/04/25	12	80.40	4	79.68	79.00	8	322	2.48%
2023/04/24	12	80.03	3	79.63	79.70	9	321	2.80%
2023/04/21	24	79.15	4	79.18	78.80	20	321	6.22%
2023/04/20	1	80.70	1	80.30	80.30	0	321	0.00%
2023/04/18	0	0.00	38	81.95	81.70	-38	316	-12.00%
2023/04/17	47	81.73	1	81.60	82.10	46	310	14.83%
2023/04/14	7	80.69	1	80.70	80.60	6	300	2.00%
2023/04/13	15	80.47	3	80.50	80.30	12	296	4.05%
2023/04/12	0	0.00	2	80.10	80.10	-2	292	-0.68%
2023/04/11	2	80.30	4	79.90	80.20	-2	291	-0.69%
2023/04/10	29	79.99	0	0.00	80.30	29	291	9.94%
2023/04/06	18	78.95	3	78.63	78.60	15	306	4.90%
2023/03/31	0	0.00	6	78.68	78.80	-6	317	-1.89%
2023/03/30	7	78.76	13	78.62	78.70	-6	330	-1.82%
2023/03/29	0	0.00	9	78.60	78.60	-9	342	-2.63%
2023/03/28	0	0.00	14	78.52	78.50	-14	356	-3.93%
2023/03/27	6	78.75	20	78.83	79.00	-14	366	-3.82%
2023/03/24	3	78.57	16	78.47	78.40	-13	378	-3.44%
2023/03/23	7	79.27	38	78.96	78.80	-31	386	-8.02%
2023/03/22	3	79.70	20	79.52	79.50	-17	393	-4.32%
2023/03/21	50	79.70	41	79.62	79.60	9	400	2.25%
2023/03/20	6	75.93	6	75.90	75.90	0	388	0.00%
2023/03/17	122	76.14	26	75.29	76.20	96	385	24.90%	大買/
2023/03/16	4	74.40	35	74.27	74.00	-31	365	-8.49%
2023/03/15	2	75.65	25	75.26	75.00	-23	362	-6.34%
2023/03/14	5	75.22	20	75.15	75.10	-15	363	-4.12%
2023/03/13	9	75.47	20	75.19	75.30	-11	362	-3.04%
2023/03/10	8	77.03	18	76.44	76.00	-10	353	-2.83%
2023/03/09	0	0.00	3	77.77	77.60	-3	350	-0.86%
2023/03/08	0	0.00	8	78.01	78.30	-8	351	-2.28%
2023/03/07	0	0.00	6	77.85	78.00	-6	349	-1.72%
2023/03/06	8	76.96	6	76.98	77.00	2	348	0.57%
2023/03/03	0	0.00	14	76.10	76.40	-14	347	-4.03%
2023/03/02	0	0.00	6	76.08	76.40	-6	348	-1.72%
2023/03/01	2	75.90	6	75.67	75.90	-4	348	-1.15%
2023/02/24	13	75.50	7	75.39	75.30	6	346	1.73%
2023/02/23	9	75.83	0	0.00	75.50	9	346	2.60%
2023/02/22	6	75.23	0	0.00	75.50	6	346	1.73%
2023/02/21	8	75.79	3	75.80	75.90	5	345	1.45%
2023/02/20	16	75.68	0	0.00	75.80	16	348	4.58%
2023/02/17	14	75.29	0	0.00	75.40	14	348	4.01%
2023/02/16	12	75.32	14	75.29	75.40	-2	350	-0.57%
2023/02/15	3	75.33	1	75.40	75.30	2	355	0.56%
2023/02/14	3	75.20	1	75.20	75.30	2	362	0.55%
2023/02/13	6	74.67	5	75.04	75.00	1	370	0.27%
2023/02/10	7	74.81	5	74.68	74.60	2	376	0.53%
2023/02/09	6	75.38	13	75.33	75.30	-7	376	-1.86%
2023/02/08	28	75.42	3	75.33	75.30	25	380	6.58%
2023/02/07	9	75.08	9	75.03	74.90	0	383	0.00%
2023/02/06	7	74.93	7	74.84	74.90	0	385	0.00%
2023/02/03	4	75.30	7	74.80	75.40	-3	393	-0.76%
2023/02/02	14	74.94	5	74.80	75.20	9	400	2.25%
2023/02/01	2	74.35	15	74.17	74.20	-13	411	-3.16%
2023/01/31	8	74.23	0	0.00	74.30	8	418	1.91%
2023/01/30	2	74.30	0	0.00	74.40	2	423	0.47%
2023/01/17	2	73.05	1	73.00	73.00	1	424	0.24%
2023/01/16	16	72.81	0	0.00	72.80	16	431	3.71%
2023/01/13	11	72.38	0	0.00	72.20	11	439	2.50%
2023/01/12	7	72.63	2	72.30	72.30	5	466	1.07%
2023/01/11	6	72.43	20	72.49	72.10	-14	476	-2.94%
2023/01/10	16	73.01	5	73.30	73.00	11	482	2.28%
2023/01/09	3	71.53	5	71.30	71.70	-2	485	-0.41%
2023/01/06	1	71.10	0	0.00	71.00	1	499	0.20%
2023/01/05	3	71.40	0	0.00	71.30	3	504	0.60%
2023/01/03	4	70.15	1	69.90	70.30	3	506	0.59%
2022/12/30	14	69.68	0	0.00	69.50	14	506	2.77%
2022/12/29	2	69.10	2	69.45	69.60	0	505	0.00%
2022/12/28	0	0.00	1	69.90	69.80	-1	507	-0.20%
2022/12/27	7	71.21	1	71.40	71.20	6	504	1.19%
2022/12/26	1	70.50	0	0.00	70.40	1	495	0.20%
2022/12/23	3	69.70	6	69.77	70.00	-3	485	-0.62%
2022/12/22	1	69.30	1	69.30	70.20	0	474	0.00%
2022/12/21	0	0.00	2	68.95	68.80	-2	466	-0.43%
2022/12/20	0	0.00	7	69.77	69.30	-7	453	-1.54%
2022/12/19	22	69.62	3	69.67	70.00	19	442	4.29%
2022/12/14	7	69.97	1	70.40	69.60	6	401	1.49%
2022/12/13	15	69.95	0	0.00	69.80	15	389	3.85%
2022/12/12	2	69.95	0	0.00	70.50	2	376	0.53%
2022/12/09	3	69.03	0	0.00	69.00	3	362	0.83%
2022/12/08	1	68.90	1	68.50	68.90	0	361	0.00%
2022/12/07	2	68.60	3	68.77	68.60	-1	363	-0.28%
2022/12/06	1	70.20	11	69.86	69.10	-10	360	-2.77%
2022/12/05	0	0.00	4	70.40	70.60	-4	357	-1.12%
2022/12/02	0	0.00	4	70.00	70.10	-4	357	-1.12%
2022/12/01	0	0.00	24	69.87	70.10	-24	358	-6.70%
2022/11/30	0	0.00	6	69.13	69.90	-6	355	-1.69%
2022/11/29	0	0.00	7	68.26	68.50	-7	351	-1.99%
2022/11/28	5	67.96	8	68.06	68.20	-3	349	-0.86%
2022/11/25	16	68.29	0	0.00	68.40	16	348	4.59%
2022/11/24	14	67.77	8	67.81	68.00	6	348	1.72%
2022/11/23	72	67.63	0	0.00	67.80	72	344	20.90%
2022/11/22	1	67.20	10	67.10	67.30	-9	343	-2.62%
2022/11/21	17	67.51	0	0.00	67.00	17	342	4.97%
2022/11/18	14	67.49	1	67.40	67.40	13	339	3.83%
2022/11/17	0	0.00	7	67.34	67.30	-7	337	-2.08%
2022/11/16	4	67.40	0	0.00	67.00	4	335	1.19%
2022/11/15	0	0.00	6	67.32	67.40	-6	332	-1.80%
2022/11/14	1	67.80	30	67.39	67.40	-29	331	-8.75%
2022/11/11	21	67.46	18	67.39	67.20	3	328	0.91%
2022/11/10	28	66.92	8	66.84	67.00	20	324	6.16%
2022/11/09	18	66.82	0	0.00	66.50	18	317	5.67%
2022/11/08	15	65.62	11	65.52	65.50	4	309	1.29%
2022/11/07	3	65.43	12	65.43	65.40	-9	302	-2.98%
2022/11/04	1	65.70	18	65.31	65.30	-17	300	-5.66%
2022/11/03	1	66.10	8	65.93	65.80	-7	294	-2.38%
2022/11/02	1	66.60	6	65.98	66.10	-5	289	-1.73%
2022/11/01	1	66.30	2	66.00	66.30	-1	284	-0.35%
2022/10/31	1	66.00	1	65.90	66.20	0	275	0.00%
2022/10/28	40	65.68	4	66.25	65.10	36	271	13.28%
2022/10/27	5	66.60	1	66.50	67.00	4	256	1.56%
2022/10/26	0	0.00	2	65.60	65.30	-2	256	-0.78%
2022/10/25	0	0.00	1	66.60	66.20	-1	247	-0.40%
2022/10/24	1	65.90	1	66.00	66.00	0	241	0.00%
2022/10/21	4	64.60	0	0.00	64.80	4	232	1.72%
2022/10/20	71	63.77	9	65.43	63.60	62	222	27.87%
2022/10/19	9	67.47	11	67.33	67.00	-2	194	-1.03%
2022/10/18	14	67.54	11	67.56	68.00	3	182	1.64%
2022/10/17	8	66.08	8	66.38	67.00	0	172	0.00%
2022/10/14	12	65.43	9	65.69	65.40	3	158	1.89%
2022/10/13	0	0.00	5	64.66	64.40	-5	144	-3.47%
2022/10/12	1	66.00	0	0.00	65.90	1	139	0.72%
2022/10/11	14	65.79	0	0.00	65.60	14	138	10.08%
2022/10/07	0	0.00	14	67.13	67.00	-14	134	-10.38%
2022/10/06	1	67.70	1	67.70	67.70	0	135	0.00%
2022/10/05	2	68.00	1	67.90	67.90	1	135	0.74%
2022/10/04	0	0.00	1	67.70	68.20	-1	133	-0.75%
2022/10/03	0	0.00	1	68.30	67.60	-1	134	-0.75%
2022/09/30	1	66.00	0	0.00	69.50	1	133	0.75%
2022/09/29	9	67.27	0	0.00	67.30	9	131	6.85%
2022/09/28	5	69.10	9	67.17	66.80	-4	130	-3.07%
2022/09/26	9	70.34	1	70.10	70.00	8	125	6.38%
2022/09/23	2	71.00	2	70.95	70.80	0	125	0.00%
2022/09/22	1	70.80	11	71.13	71.40	-10	126	-7.90%
2022/09/21	1	71.10	27	71.08	71.30	-26	125	-20.67%
2022/09/20	2	71.10	12	71.13	71.60	-10	125	-7.97%
2022/09/19	4	71.25	7	71.37	71.10	-3	126	-2.37%
2022/09/16	2	71.60	1	71.40	71.40	1	128	0.78%
2022/09/14	1	70.70	4	71.73	71.70	-3	146	-2.05%
2022/09/13	1	72.70	2	72.60	72.70	-1	149	-0.67%
2022/09/07	3	71.70	0	0.00	71.70	3	179	1.67%
2022/09/06	1	72.30	0	0.00	72.10	1	180	0.55%
2022/09/05	0	0.00	5	72.46	72.40	-5	184	-2.71%
2022/09/02	0	0.00	6	72.92	72.90	-6	188	-3.18%
2022/09/01	6	72.72	13	72.96	73.10	-7	190	-3.68%
2022/08/30	1	72.90	0	0.00	72.90	1	191	0.52%
2022/08/29	1	73.30	0	0.00	72.90	1	191	0.52%
2022/08/26	1	73.20	0	0.00	73.40	1	193	0.52%
2022/08/25	0	0.00	7	72.87	72.80	-7	194	-3.60%
2022/08/23	1	72.90	1	73.00	72.80	0	195	0.00%
2022/08/22	1	73.10	0	0.00	73.30	1	195	0.51%
2022/08/19	2	73.15	5	73.20	73.20	-3	196	-1.53%
2022/08/17	0	0.00	14	73.19	73.10	-14	197	-7.10%
2022/08/16	0	0.00	6	72.47	72.60	-6	196	-3.06%
2022/08/15	0	0.00	2	72.60	72.40	-2	196	-1.02%
2022/08/12	0	0.00	1	72.10	72.10	-1	196	-0.51%
2022/08/11	0	0.00	2	72.60	72.40	-2	195	-1.02%
2022/08/10	1	72.10	0	0.00	72.00	1	196	0.51%
2022/08/08	0	0.00	1	72.00	72.20	-1	197	-0.51%
2022/08/05	2	72.20	1	72.00	72.20	1	198	0.50%
2022/08/04	1	71.40	3	71.57	71.50	-2	202	-0.99%
2022/08/03	2	72.70	2	72.65	72.70	0	200	0.00%
2022/08/02	26	72.34	0	0.00	72.70	26	204	12.70%
2022/07/29	6	73.92	0	0.00	73.50	6	202	2.96%
2022/07/28	4	73.75	0	0.00	73.70	4	201	1.99%
2022/07/27	3	73.20	24.8	73.22	73.30	-21.8	202	-10.74%
2022/07/26	1	73.20	0	0.00	73.40	1	202	0.49%
2022/07/25	4	73.50	0	0.00	73.60	4	205	1.94%
2022/07/22	1	72.60	0	0.00	72.80	1	208	0.48%
2022/07/20	39.5	72.41	13	72.13	72.00	26.5	217	12.19%
2022/07/19	2	71.90	1	72.10	72.00	1	217	0.46%
2022/07/18	0	0.00	2	71.70	72.00	-2	219	-0.91%
2022/07/13	6.4	72.05	0	0.00	72.20	6.4	218	2.90%
2022/07/12	7	71.27	0	0.00	71.70	7	218	3.20%
2022/07/11	4.6	71.67	0	0.00	71.70	4.6	219	2.11%
2022/07/07	0.1	71.00	6.9	70.91	71.00	-6.8	225	-3.03%
2022/07/06	2	70.70	8	70.74	70.70	-6	230	-2.60%
2022/07/05	0	0.00	6	71.78	71.80	-6	230	-2.61%
2022/07/04	52	71.50	3	71.10	71.50	49	232	21.08%
2022/07/01	0	0.00	1	70.50	70.40	-1	231	-0.43%
2022/06/29	0	0.00	7	71.74	71.80	-7	228	-3.07%
2022/06/24	0	0.00	1	72.30	72.60	-1	229	-0.44%
2022/06/23	0	0.00	3	71.40	71.50	-3	231	-1.30%
2022/06/22	1	75.60	6	75.20	75.20	-5	230	-2.17%
2022/06/21	1	75.90	19	75.76	75.90	-18	222	-8.10%
2022/06/20	0	0.00	35	75.37	75.20	-35	219	-15.93%
2022/06/17	0	0.00	2	77.10	75.70	-2	219	-0.91%
2022/06/16	0	0.00	20	77.68	77.50	-20	202	-9.87%
2022/06/15	7	78.00	0	0.00	77.60	7	233	3.00%
2022/06/13	1	78.00	15	77.97	77.90	-14	232	-6.03%
2022/06/09	1	78.50	0	0.00	78.00	1	232	0.43%
2022/06/08	1.2	78.21	0	0.00	78.20	1.2	231	0.50%
2022/06/06	4	78.20	3	78.10	78.10	1	233	0.43%
2022/06/02	0	0.00	19	79.01	78.80	-19	236	-8.03%
2022/06/01	2	79.20	1	79.10	79.10	1	246	0.40%
2022/05/31	2	78.95	1	78.80	78.90	1	249	0.40%
2022/05/30	0	0.00	1	79.10	79.20	-1	250	-0.40%
2022/05/27	2	78.75	0	0.00	78.80	2	253	0.79%
2022/05/26	0	0.00	2	77.90	77.70	-2	254	-0.79%
2022/05/25	0	0.00	18	78.23	78.50	-18	260	-6.92%
2022/05/24	1	78.00	7	77.57	77.50	-6	272	-2.20%
2022/05/23	1	77.70	1	78.30	78.30	0	272	0.00%
2022/05/20	1	76.90	0	0.00	77.00	1	274	0.36%
2022/05/19	2	76.70	0	0.00	77.20	2	284	0.70%
2022/05/18	0	0.00	13	77.71	77.70	-13	291	-4.46%
2022/05/16	0	0.00	7	77.26	77.30	-7	310	-2.26%
2022/05/13	0	0.00	8	75.91	76.40	-8	322	-2.48%
2022/05/12	0	0.00	7	75.60	75.00	-7	325	-2.15%
2022/05/11	0	0.00	4	77.50	77.10	-4	323	-1.24%
2022/05/10	0	0.00	6	77.97	78.20	-6	322	-1.86%
2022/05/09	0	0.00	5	79.08	79.00	-5	322	-1.55%
2022/05/06	3	80.13	0	0.00	80.20	3	323	0.93%
2022/05/05	1	80.40	0	0.00	80.30	1	325	0.31%
2022/05/04	1	80.10	3	80.07	80.10	-2	325	-0.61%
2022/05/03	0	0.00	4	80.38	80.50	-4	324	-1.23%
2022/04/29	0	0.00	40	80.07	80.70	-40	327	-12.22%
2022/04/28	0	0.00	6	79.87	79.90	-6	328	-1.83%
2022/04/27	4	80.35	21	80.20	79.80	-17	325	-5.23%
2022/04/26	1	81.00	15	80.83	81.00	-14	316	-4.42%
2022/04/25	0	0.00	3	80.87	80.60	-3	317	-0.94%
2022/04/22	0	0.00	8	81.68	81.80	-8	316	-2.53%
2022/04/21	0	0.00	4	81.78	81.90	-4	315	-1.27%
2022/04/20	0	0.00	5	81.56	81.50	-5	316	-1.58%
2022/04/19	0	0.00	2	81.60	81.50	-2	317	-0.63%
2022/04/18	1	81.00	0	0.00	81.20	1	319	0.31%
2022/04/14	22	81.54	6	81.23	81.30	16	318	5.03%
2022/04/13	0	0.00	46	81.49	81.80	-46	316	-14.54%
2022/04/12	0	0.00	11	80.17	80.20	-11	311	-3.53%
2022/04/11	0	0.00	6	80.37	80.40	-6	307	-1.95%
2022/04/08	0	0.00	12	80.56	80.50	-12	306	-3.92%
2022/04/07	5	80.88	13	80.83	81.20	-8	304	-2.63%
2022/04/06	0	0.00	49	80.88	80.90	-49	303	-16.17%
2022/04/01	0	0.00	5	80.84	80.90	-5	301	-1.66%
2022/03/31	0	0.00	4	81.05	80.90	-4	301	-1.33%
2022/03/30	16	81.31	13	81.32	81.60	3	302	0.99%
2022/03/29	20	80.92	3	80.63	80.60	17	302	5.61%
2022/03/28	2	80.75	8	80.69	81.00	-6	302	-1.98%
2022/03/25	0	0.00	30	81.03	80.90	-30	300	-10.00%
2022/03/24	30	81.62	8	81.60	82.80	22	300	7.33%
2022/03/23	0	0.00	25	80.52	80.60	-25	313	-7.98%
2022/03/22	3	80.50	29	80.39	80.30	-26	323	-8.04%
2022/03/21	0	0.00	36	81.02	80.80	-36	327	-11.00%
2022/03/18	197	80.10	0	0.00	80.10	197	327	60.24%	大買/鉅額交易
2022/03/17	4	81.73	1	81.80	81.80	3	299	1.00%
2022/03/16	7	80.84	11	80.71	80.80	-4	301	-1.33%
2022/03/15	20	80.95	11	80.86	80.80	9	300	3.00%
2022/03/14	6	81.50	17	81.21	81.00	-11	302	-3.64%
2022/03/11	6	81.48	0	0.00	81.50	6	302	1.98%
2022/03/10	5	81.40	0	0.00	81.40	5	302	1.65%
2022/03/09	8	80.70	11	80.58	80.80	-3	301	-0.99%
2022/03/08	21	80.47	1	80.50	80.60	20	299	6.67%
2022/03/07	1	80.40	1	81.00	80.50	0	296	0.00%
2022/03/04	0	0.00	3	82.30	82.30	-3	287	-1.04%
2022/03/03	0	0.00	6	82.67	82.70	-6	288	-2.08%
2022/03/02	8	82.75	9	82.69	82.70	-1	290	-0.34%
2022/03/01	12	83.21	2	83.20	83.20	10	289	3.46%
2022/02/25	13	82.29	4	82.45	82.40	9	288	3.12%
2022/02/24	0	0.00	1	82.90	82.70	-1	285	-0.35%
2022/02/23	1	83.60	1	83.60	83.60	0	272	0.00%
2022/02/22	1	83.40	0	0.00	83.40	1	274	0.36%
2022/02/21	3	83.47	0	0.00	83.50	3	276	1.09%
2022/02/18	0	0.00	9	83.36	83.40	-9	274	-3.27%
2022/02/17	0	0.00	49	83.38	83.40	-49	272	-17.99%
2022/02/15	0	0.00	15	83.73	83.50	-15	258	-5.81%
2022/02/14	0	0.00	9	83.96	84.10	-9	247	-3.63%
2022/02/11	0	0.00	24	84.33	84.20	-24	246	-9.76%
2022/02/10	7	84.59	10	84.47	84.40	-3	245	-1.22%
2022/02/08	5	84.70	8	84.48	84.60	-3	244	-1.23%
2022/01/25	2	84.70	0	0.00	84.60	2	243	0.82%
2022/01/21	1	84.80	12	85.19	84.90	-11	245	-4.48%
2022/01/19	0	0.00	1	85.30	85.30	-1	241	-0.41%
2022/01/18	0	0.00	3	85.07	85.20	-3	240	-1.25%
2022/01/17	0	0.00	7	84.70	84.60	-7	239	-2.92%
2022/01/14	0	0.00	4	84.83	84.80	-4	242	-1.65%
2022/01/13	0	0.00	4	85.33	85.30	-4	256	-1.56%
2022/01/12	1	85.50	4	85.05	85.50	-3	256	-1.17%
2022/01/11	0	0.00	3	85.00	85.00	-3	257	-1.16%
2022/01/06	0	0.00	6	84.20	84.10	-6	258	-2.32%
2022/01/04	0	0.00	6	84.52	84.50	-6	263	-2.28%
2022/01/03	0	0.00	2	84.60	84.60	-2	261	-0.77%
2021/12/29	1	84.70	0	0.00	84.70	1	261	0.38%
2021/12/28	0	0.00	2	84.55	84.50	-2	263	-0.76%
2021/12/27	0	0.00	2	84.35	84.40	-2	267	-0.75%
2021/12/23	0	0.00	2	84.20	84.20	-2	269	-0.74%
2021/12/22	0	0.00	4	84.25	84.40	-4	268	-1.49%
2021/12/21	4	84.18	5	84.20	84.50	-1	270	-0.37%
2021/12/20	3	83.83	1	83.80	83.80	2	270	0.74%
2021/12/17	3	83.63	0	0.00	83.30	3	266	1.13%
2021/12/16	2	83.80	0	0.00	83.60	2	251	0.79%
2021/12/15	13	84.31	0	0.00	84.10	13	241	5.37%
2021/12/14	0	0.00	1	84.70	84.60	-1	234	-0.43%
2021/12/13	1	85.00	0	0.00	85.00	1	231	0.43%
2021/12/10	12	85.28	1	85.30	85.20	11	227	4.83%
2021/12/09	1	85.70	2	85.70	85.70	-1	226	-0.44%
2021/12/08	7	85.49	0	0.00	85.40	7	228	3.06%
2021/12/07	0	0.00	1	85.30	85.30	-1	228	-0.44%
2021/12/06	0	0.00	1	85.60	85.60	-1	225	-0.44%
2021/12/02	0	0.00	4	86.00	86.00	-4	226	-1.77%
2021/11/30	4	85.70	1	85.70	85.50	3	227	1.32%
2021/11/29	0	0.00	9	85.82	85.80	-9	225	-3.99%
2021/11/24	1	86.40	35	85.97	86.40	-34	220	-15.39%
2021/11/19	1	87.40	0	0.00	87.40	1	221	0.45%
2021/11/16	1	87.70	0	0.00	87.70	1	210	0.48%
2021/11/12	8	86.66	0	0.00	86.90	8	211	3.79%
2021/11/11	11	86.55	0	0.00	86.70	11	212	5.17%
2021/11/10	9	86.49	0	0.00	86.30	9	215	4.17%
2021/11/09	9	86.02	0	0.00	86.00	9	215	4.18%
2021/11/08	10	86.36	6	86.17	86.80	4	212	1.88%
2021/11/01	3	86.03	0	0.00	86.00	3	216	1.38%
2021/10/29	1	86.30	1	85.80	86.30	0	217	0.00%
2021/10/28	0	0.00	1	86.30	86.30	-1	217	-0.46%
2021/10/26	0	0.00	1	86.90	86.90	-1	228	-0.44%
2021/10/25	1	86.50	9	86.50	86.50	-8	232	-3.44%
2021/10/22	12.6	87.06	0	0.00	87.20	12.6	238	5.31%
2021/10/21	124	87.77	0	0.00	88.00	124	239	51.88%	大買/鉅額交易
2021/10/20	39	86.33	23	86.27	86.60	16	228	7.01%
2021/10/19	0	0.00	29	86.03	86.50	-29	231	-12.55%
2021/10/18	0	0.00	11	85.97	85.90	-11	236	-4.64%
2021/10/15	0	0.00	10	86.05	85.90	-10	247	-4.05%
2021/10/14	1	85.10	12	85.32	85.30	-11	257	-4.28%
2021/10/13	0	0.00	18	85.71	85.60	-18	264	-6.80%
2021/10/12	0	0.00	42	86.40	86.50	-42	269	-15.56%
2021/10/06	0	0.00	1	86.40	86.50	-1	351	-0.28%
2021/10/05	1	86.00	0	0.00	86.10	1	368	0.27%
2021/10/01	0	0.00	20	86.30	86.30	-20	379	-5.28%
2021/09/30	2	87.50	0	0.00	87.50	2	384	0.52%
2021/09/28	0	0.00	1	87.10	87.50	-1	396	-0.25%
2021/09/23	2	87.10	0	0.00	87.10	2	407	0.49%
2021/09/17	0	0.00	9	87.50	87.50	-9	412	-2.18%
2021/09/15	1	86.80	0	0.00	86.10	1	419	0.24%
2021/09/14	0	0.00	23	87.18	87.40	-23	418	-5.49%
2021/09/13	1	86.50	14	86.76	87.30	-13	419	-3.10%
2021/09/10	2	85.80	0	0.00	86.30	2	420	0.48%
2021/09/07	1	85.60	0	0.00	86.00	1	422	0.24%
2021/08/31	0	0.00	9	85.68	85.60	-9	424	-2.12%
2021/08/30	3	86.30	2	86.10	86.00	1	426	0.23%
2021/08/27	2	86.20	0	0.00	86.10	2	427	0.47%
2021/08/26	4	85.83	0	0.00	86.00	4	426	0.94%
2021/08/25	5	86.00	0	0.00	86.00	5	432	1.16%
2021/08/23	0	0.00	1	85.00	84.90	-1	438	-0.23%
2021/08/19	1	84.00	3	84.23	83.90	-2	443	-0.45%
2021/08/18	3	84.40	3	84.50	85.10	0	441	0.00%
2021/08/17	6	84.78	0	0.00	84.90	6	443	1.35%
2021/08/16	5	84.72	12	84.50	84.70	-7	442	-1.58%
2021/08/13	12	85.71	0	0.00	85.60	12	441	2.72%
2021/08/12	6	85.93	0	0.00	86.10	6	446	1.34%
2021/08/11	8	86.14	0	0.00	86.10	8	449	1.78%
2021/08/10	5	85.96	0	0.00	86.50	5	453	1.10%
2021/08/09	3	86.03	0	0.00	85.90	3	463	0.65%
2021/08/05	1	86.30	67	86.68	86.70	-66	482	-13.67%
2021/08/04	23	87.77	23	87.66	87.70	0	497	0.00%
2021/08/03	76	87.74	41	87.70	87.90	35	506	6.91%
2021/08/02	0	0.00	5	87.02	87.20	-5	506	-0.99%
2021/07/30	0	0.00	2	86.70	87.50	-2	511	-0.39%
2021/07/29	5	86.64	0	0.00	86.60	5	516	0.97%
2021/07/28	1	86.20	3	86.10	86.20	-2	515	-0.39%
2021/07/27	0	0.00	4	86.60	86.60	-4	522	-0.77%
2021/07/26	0	0.00	2	86.80	86.80	-2	525	-0.38%
2021/07/23	0	0.00	2	87.40	87.40	-2	529	-0.38%
2021/07/22	0	0.00	1	87.90	87.90	-1	528	-0.19%
2021/07/21	0.5	87.30	0	0.00	87.80	0.5	525	0.10%
2021/07/19	96	85.68	8	85.68	85.60	88	516	17.02%
2021/07/16	0	0.00	1	85.90	86.00	-1	520	-0.19%
2021/07/14	0	0.00	1	89.80	89.90	-1	491	-0.20%
2021/07/13	18	91.06	0	0.00	90.60	18	484	3.72%
2021/07/08	1	91.80	4	91.70	91.90	-3	461	-0.65%
2021/07/07	19	91.50	0	0.00	91.50	19	456	4.16%
2021/07/06	0	0.00	7	91.20	91.40	-7	455	-1.54%
2021/07/05	6	90.45	0	0.00	90.50	6	451	1.33%
2021/06/30	4	90.10	0	0.00	90.40	4	447	0.89%
2021/06/29	0	0.00	1	89.70	90.10	-1	448	-0.22%
2021/06/25	0	0.00	1	89.40	89.40	-1	447	-0.22%
2021/06/24	11	87.90	5	87.74	87.70	6	443	1.35%
2021/06/23	1	87.60	0	0.00	87.60	1	443	0.23%
2021/06/22	1	87.90	9	87.79	87.60	-8	446	-1.79%
2021/06/21	1	87.90	2	87.70	87.90	-1	446	-0.22%
2021/06/18	0	0.00	40	89.20	89.00	-40	444	-8.99%
2021/06/16	0	0.00	1	88.70	88.60	-1	470	-0.21%
2021/06/15	8	88.40	1	88.50	88.50	7	477	1.47%
2021/06/11	0	0.00	1	88.20	88.20	-1	481	-0.21%
2021/06/10	13	87.80	0	0.00	87.70	13	484	2.68%
2021/06/09	1	87.30	2	87.65	87.50	-1	491	-0.20%
2021/06/08	2	87.55	0	0.00	87.50	2	492	0.41%
2021/06/07	1	87.00	1	87.00	87.00	0	495	0.00%
2021/06/03	0	0.00	1	87.80	87.80	-1	501	-0.20%
2021/06/02	1	87.90	6	88.23	87.90	-5	503	-0.99%
2021/06/01	0	0.00	23	88.11	88.50	-23	501	-4.59%
2021/05/28	1	86.80	0	0.00	86.80	1	501	0.20%
2021/05/27	1	86.60	0	0.00	86.50	1	504	0.20%
2021/05/26	0	0.00	1	86.90	86.90	-1	505	-0.20%
2021/05/25	1	86.60	71	86.77	86.60	-70	511	-13.69%
2021/05/24	1	86.40	2	86.35	86.40	-1	512	-0.20%
2021/05/21	2	86.15	3	86.30	86.40	-1	515	-0.19%
2021/05/20	1	85.40	1	85.70	85.70	0	517	0.00%
2021/05/19	1	86.50	1	86.50	86.50	0	516	0.00%
2021/05/18	3	86.97	5	86.70	87.00	-2	520	-0.38%
2021/05/17	11	85.63	5	85.38	85.90	6	529	1.13%
2021/05/14	0	0.00	8	87.71	88.00	-8	521	-1.54%
2021/05/13	10	86.13	47	85.77	85.70	-37	512	-7.22%
2021/05/12	3	84.30	29	85.54	86.10	-26	505	-5.15%
2021/05/11	3	88.50	4	89.70	88.20	-1	488	-0.20%
2021/05/10	0	0.00	1	91.20	91.20	-1	482	-0.21%
2021/05/05	5	89.08	4	89.35	89.00	1	476	0.21%
2021/05/04	4	88.70	0	0.00	88.60	4	482	0.83%
2021/05/03	4	90.93	1	91.40	90.90	3	485	0.62%
2021/04/29	65	91.29	4	91.70	91.70	61	485	12.57%
2021/04/28	2	91.20	0	0.00	91.30	2	489	0.41%
2021/04/26	6	91.50	0	0.00	91.50	6	495	1.21%
2021/04/23	0	0.00	2	90.50	90.90	-2	495	-0.40%
2021/04/22	0	0.00	1	92.10	89.80	-1	497	-0.20%
2021/04/20	9	91.00	0	0.00	90.70	9	486	1.85%
2021/04/19	1	90.20	4	90.75	91.00	-3	486	-0.62%
2021/04/16	39	88.04	0	0.00	88.10	39	475	8.19%
2021/04/15	2	87.45	1	88.00	87.90	1	480	0.21%
2021/04/13	3	87.40	1	87.30	87.30	2	483	0.41%
2021/04/12	3	87.90	9	87.86	87.70	-6	486	-1.23%
2021/04/09	0	0.00	1	87.00	86.90	-1	485	-0.21%
2021/04/08	0	0.00	3	87.40	87.50	-3	482	-0.62%
2021/04/07	1	87.20	0	0.00	87.20	1	485	0.21%
2021/04/06	0	0.00	3	87.53	87.50	-3	484	-0.62%
2021/04/01	0	0.00	2	87.75	87.90	-2	485	-0.41%
2021/03/30	0	0.00	9	87.84	88.20	-9	488	-1.84%
2021/03/29	3	88.10	0	0.00	87.90	3	492	0.61%
2021/03/26	9	87.83	3	87.83	87.80	6	498	1.20%
2021/03/25	0	0.00	11	87.08	87.40	-11	513	-2.14%
2021/03/24	1	87.70	1	87.30	87.70	0	525	0.00%
2021/03/23	0	0.00	2	87.55	87.30	-2	553	-0.36%
2021/03/22	0	0.00	3	88.10	88.20	-3	564	-0.53%
2021/03/19	4	87.80	97	87.79	87.80	-93	570	-16.31%
2021/03/18	7	87.96	24	87.85	87.60	-17	552	-3.07%
2021/03/17	39	87.57	24	87.60	87.20	15	551	2.72%
2021/03/16	8	87.41	1	87.90	87.40	7	555	1.26%
2021/03/15	24	87.33	0	0.00	87.50	24	554	4.32%
2021/03/11	6	86.12	0	0.00	85.90	6	554	1.08%
2021/03/10	1	85.60	108	85.79	85.60	-107	552	-19.36%	大賣/鉅額交易
2021/03/08	0	0.00	3	86.37	86.10	-3	549	-0.55%
2021/03/05	3	86.20	0	0.00	86.20	3	550	0.54%
2021/03/04	22	85.76	6	85.72	86.30	16	552	2.90%
2021/03/03	1	85.60	0	0.00	86.00	1	549	0.18%
2021/03/02	0	0.00	8	85.81	85.60	-8	549	-1.46%
2021/02/25	23	86.45	2	86.75	86.50	21	548	3.83%
2021/02/22	0	0.00	19	86.04	85.80	-19	543	-3.49%
2021/02/19	0	0.00	16	85.33	86.00	-16	539	-2.96%
2021/02/18	0	0.00	22	85.87	85.80	-22	536	-4.10%
2021/02/17	1	86.00	117	85.74	86.80	-116	532	-21.77%	大賣/鉅額交易
2021/02/05	0	0.00	41	84.13	84.30	-41	522	-7.84%
2021/02/04	0	0.00	59	83.67	84.20	-59	525	-11.22%
2021/02/03	0	0.00	52	83.96	84.40	-52	523	-9.93%
2021/02/02	4	83.78	0	0.00	83.60	4	527	0.76%
2021/02/01	0	0.00	45	83.37	83.50	-45	525	-8.57%
2021/01/29	0	0.00	70	84.18	83.90	-70	522	-13.40%
2021/01/28	0	0.00	49	84.09	84.00	-49	515	-9.50%
2021/01/27	1	84.60	0	0.00	84.10	1	512	0.20%
2021/01/26	0	0.00	137	84.36	84.40	-137	509	-26.89%	大賣/鉅額交易
2021/01/25	1	84.60	251.3	84.45	84.50	-250.3	502	-49.78%	大賣/鉅額交易
2021/01/22	0	0.00	2	85.45	85.80	-2	493	-0.41%
2021/01/21	9	85.17	0	0.00	84.90	9	487	1.84%
2021/01/20	0	0.00	139	85.67	85.20	-139	478	-29.08%	大賣/鉅額交易
2021/01/19	0	0.00	1	87.00	87.00	-1	466	-0.21%
2021/01/18	24	85.77	3	85.80	86.00	21	465	4.51%
2021/01/15	0	0.00	24	86.20	86.40	-24	461	-5.20%
2021/01/14	0	0.00	124	86.46	86.40	-124	461	-26.88%	大賣/鉅額交易
2021/01/13	24	86.95	2	86.75	86.80	22	456	4.82%
2021/01/12	23	87.19	111	86.72	86.50	-88	453	-19.39%	大賣/
2021/01/11	1	87.40	0	0.00	87.50	1	444	0.23%
2021/01/07	0	0.00	1	87.30	86.70	-1	432	-0.23%
2021/01/06	0	0.00	1	87.20	87.30	-1	426	-0.23%
2021/01/05	0	0.00	14	87.34	87.90	-14	417	-3.36%
2021/01/04	14	87.87	0	0.00	87.90	14	421	3.32%
2020/12/31	8	87.79	1	87.40	87.70	7	419	1.67%
2020/12/30	9	87.52	0	0.00	87.70	9	417	2.15%
2020/12/28	0	0.00	1	88.80	87.80	-1	417	-0.24%
2020/12/23	15	86.37	1	87.20	86.30	14	403	3.47%
2020/12/22	23	87.84	0	0.00	87.20	23	402	5.72%
2020/12/18	0	0.00	1	87.20	87.00	-1	391	-0.26%
2020/12/16	6	87.02	1	86.60	87.50	5	353	1.42%
2020/12/14	0	0.00	24	86.31	86.50	-24	334	-7.18%
2020/12/11	0	0.00	35	85.88	86.00	-35	330	-10.60%
2020/12/10	7	86.01	1	85.80	86.10	6	328	1.82%
2020/12/09	3	85.70	0	0.00	85.60	3	321	0.93%
2020/12/08	3	85.27	0	0.00	85.30	3	320	0.94%
2020/12/07	2	84.60	31	84.20	85.00	-29	322	-8.99%
2020/12/04	12	84.26	0	0.00	84.10	12	324	3.70%
2020/12/03	8	83.96	0	0.00	83.80	8	328	2.44%
2020/12/02	0	0.00	31	83.78	83.60	-31	335	-9.24%
2020/12/01	0	0.00	29	84.10	84.10	-29	338	-8.57%
2020/11/27	0	0.00	1	84.70	84.70	-1	339	-0.29%
2020/11/25	0	0.00	9	84.59	84.50	-9	358	-2.51%
2020/11/24	0	0.00	27	84.23	84.50	-27	357	-7.55%
2020/11/17	4	83.13	0	0.00	83.00	4	437	0.92%
2020/11/13	0	0.00	24	82.91	82.90	-24	478	-5.02%
2020/11/12	8	82.59	6	82.52	82.70	2	485	0.41%
2020/11/11	0	0.00	1	82.20	81.90	-1	484	-0.21%
2020/11/06	0	0.00	24	81.90	81.80	-24	493	-4.86%
2020/11/03	0	0.00	1	81.30	81.10	-1	557	-0.18%
2020/11/02	0	0.00	17	81.04	81.10	-17	565	-3.01%
2020/10/30	0	0.00	42	81.09	81.00	-42	569	-7.38%
2020/10/29	0	0.00	1	81.30	81.50	-1	567	-0.18%
2020/10/26	11	82.51	1	82.50	82.40	10	582	1.72%
2020/10/23	17	82.34	0	0.00	82.30	17	591	2.87%
2020/10/22	21	82.12	103	82.46	82.50	-82	605	-13.54%	大賣/
2020/10/21	16	82.04	0	0.00	81.90	16	613	2.61%
2020/10/20	4	82.10	0	0.00	82.00	4	625	0.64%
2020/10/19	4	82.25	0	0.00	82.30	4	630	0.63%
2020/10/16	15	81.53	0	0.00	81.40	15	639	2.35%
2020/10/15	25	81.95	1	82.10	81.60	24	660	3.63%
2020/10/14	4	82.28	0	0.00	82.10	4	692	0.58%
2020/10/13	0	0.00	7	81.57	81.90	-7	702	-1.00%
2020/10/12	0	0.00	1	82.30	81.80	-1	709	-0.14%
2020/10/08	12	82.28	0	0.00	82.30	12	710	1.69%
2020/10/07	21	81.93	0	0.00	81.90	21	733	2.86%
2020/10/06	21	82.24	0	0.00	82.40	21	796	2.64%
2020/10/05	21	81.91	0	0.00	81.70	21	834	2.52%
2020/09/30	1	82.10	0	0.00	82.30	1	860	0.12%
2020/09/28	0	0.00	0.2	82.00	82.00	-0.2	919	-0.02%
2020/09/25	1	81.70	0	0.00	81.50	1	948	0.11%
2020/09/22	1	85.00	0	0.00	84.60	1	993	0.10%
2020/09/17	44	84.43	0	0.00	84.50	44	1,023	4.30%
2020/09/16	43	84.55	0	0.00	84.00	43	1,038	4.14%
2020/09/15	67	84.55	0	0.00	84.80	67	1,062	6.31%
2020/09/11	43	83.13	0	0.00	83.10	43	1,157	3.72%
2020/09/10	52	83.09	0	0.00	82.90	52	1,159	4.49%
2020/09/09	1	83.10	0	0.00	83.00	1	1,162	0.09%
2020/09/04	1	85.00	0	0.00	84.50	1	1,171	0.09%
2020/09/01	26	86.35	0	0.00	85.80	26	1,195	2.17%
2020/08/31	0	0.00	17	86.15	87.30	-17	1,200	-1.42%
2020/08/25	0	0.00	1	87.60	87.00	-1	1,195	-0.08%
2020/08/21	13	84.33	10	84.05	84.40	3	1,156	0.26%
2020/08/20	0	0.00	69	82.42	82.60	-69	1,144	-6.03%
2020/08/19	7	84.20	72	84.70	84.00	-65	1,122	-5.79%
2020/08/18	3	82.20	45	82.61	83.70	-42	1,105	-3.80%
2020/08/17	0	0.00	1	82.80	82.80	-1	1,100	-0.09%
2020/08/14	14	82.70	6	82.35	82.90	8	1,100	0.73%
2020/08/12	0	0.00	25	82.54	82.20	-25	1,096	-2.28%
2020/08/11	48	83.86	6	83.80	83.50	42	1,092	3.84%
2020/08/10	0	0.00	17	83.65	84.10	-17	1,091	-1.56%
2020/08/07	11	83.80	1	82.10	83.60	10	1,079	0.93%
2020/08/06	24	81.48	14	81.13	82.00	10	1,055	0.95%
2020/08/05	0	0.00	12	80.73	81.00	-12	1,054	-1.14%
2020/08/03	5	81.34	26	80.66	80.20	-21	1,112	-1.89%
2020/07/31	0	0.00	4	80.70	81.00	-4	1,112	-0.36%
2020/07/30	0	0.00	17	80.20	80.50	-17	1,115	-1.52%
2020/07/29	1	80.20	16	80.50	79.90	-15	1,110	-1.35%
2020/07/28	0	0.00	13	79.86	80.50	-13	1,107	-1.17%
2020/07/27	0	0.00	22	80.81	80.00	-22	1,101	-2.00%
2020/07/24	1	82.40	28	81.82	81.00	-27	1,094	-2.47%
2020/07/23	0	0.00	10	82.54	82.40	-10	1,087	-0.92%
2020/07/22	0	0.00	12	82.93	82.20	-12	1,105	-1.09%
2020/07/21	39	83.67	9	83.10	82.70	30	1,098	2.73%
2020/07/20	1	81.50	0	0.00	83.30	1	1,080	0.09%
2020/07/17	14	80.93	0	0.00	80.40	14	1,054	1.33%
2020/07/16	0	0.00	4	81.20	80.80	-4	1,057	-0.38%
2020/07/15	1	81.60	0	0.00	81.20	1	1,057	0.09%
2020/07/14	3	83.10	0	0.00	80.90	3	1,060	0.28%
2020/07/10	1	89.50	0	0.00	88.30	1	1,005	0.10%
2020/07/07	26	87.98	0	0.00	87.80	26	919	2.83%
2020/06/29	30	81.36	19	81.28	81.30	11	840	1.31%
2020/06/24	0	0.00	40.6	81.48	81.20	-40.6	825	-4.92%
2020/06/23	0	0.00	18	80.84	81.30	-18	824	-2.18%
2020/06/22	6	80.20	0	0.00	80.30	6	813	0.74%
2020/06/19	542	78.65	84	81.07	78.50	458	802	57.06%	大買/鉅額交易
2020/06/18	25	80.33	131	80.26	80.40	-106	724	-14.64%	大賣/鉅額交易
2020/06/17	0	0.00	3	80.50	80.90	-3	728	-0.41%
2020/06/16	3	80.20	107	80.38	80.20	-104	744	-13.97%	大賣/鉅額交易
2020/06/15	0	0.00	47	80.16	79.90	-47	773	-6.07%
2020/06/12	0	0.00	11	79.59	79.90	-11	777	-1.41%
2020/06/11	0	0.00	5	80.70	80.10	-5	786	-0.64%
2020/06/10	0	0.00	14	81.70	81.20	-14	796	-1.76%
2020/06/09	0	0.00	6	81.85	81.70	-6	815	-0.74%
2020/06/08	0	0.00	14	81.46	81.90	-14	838	-1.67%
2020/06/05	0	0.00	10	80.16	80.70	-10	829	-1.21%
2020/06/04	0	0.00	14	79.51	79.70	-14	831	-1.68%
2020/06/03	0	0.00	9	79.61	79.40	-9	840	-1.07%
2020/06/02	7	79.90	29	79.83	79.50	-22	833	-2.64%
2020/06/01	109	79.96	1	80.00	79.80	108	831	13.00%	大買/鉅額交易
2020/05/29	1	81.00	74	78.37	81.00	-73	823	-8.87%
2020/05/28	0	0.00	20	78.72	78.60	-20	816	-2.45%
2020/05/27	0	0.00	16	78.39	78.80	-16	829	-1.93%
2020/05/26	1	78.20	7	78.26	78.20	-6	833	-0.72%
2020/05/25	0	0.00	11	78.24	78.40	-11	835	-1.32%
2020/05/22	6	78.60	7	78.51	78.60	-1	838	-0.12%
2020/05/21	0	0.00	8	78.74	79.00	-8	840	-0.95%
2020/05/20	20	78.49	0	0.00	78.50	20	844	2.37%
2020/05/19	19	78.29	4	78.20	78.50	15	846	1.77%
2020/05/18	0	0.00	10	77.82	77.90	-10	845	-1.18%
2020/05/15	0	0.00	14	77.79	77.60	-14	848	-1.65%
2020/05/13	0	0.00	7	78.74	79.20	-7	853	-0.82%
2020/05/08	1	79.00	0	0.00	78.40	1	841	0.12%
2020/05/04	0	0.00	5	80.52	80.80	-5	822	-0.61%
2020/04/30	27	80.84	0	0.00	81.30	27	820	3.29%
2020/04/29	0	0.00	1	80.90	80.20	-1	827	-0.12%
2020/04/28	58	80.81	0	0.00	80.60	58	841	6.89%
2020/04/24	1	79.80	11	79.65	79.70	-10	889	-1.12%
2020/04/23	51	79.66	1	79.90	79.20	50	940	5.31%
2020/04/22	0	0.00	6	78.52	79.00	-6	942	-0.64%
2020/04/21	7	78.30	29	78.53	78.00	-22	933	-2.36%
2020/04/20	0	0.00	12	79.77	79.60	-12	922	-1.30%
2020/04/17	65	79.32	9.7	79.09	79.20	55.3	916	6.04%
2020/04/16	0	0.00	129	78.43	78.20	-129	907	-14.22%	大賣/鉅額交易
2020/04/15	40	77.33	239	77.61	79.20	-199	900	-22.11%	大賣/鉅額交易
2020/04/14	0	0.00	91	76.62	76.50	-91	880	-10.34%
2020/04/13	2	76.15	62	76.07	75.90	-60	874	-6.86%
2020/04/10	0	0.00	23	75.43	75.80	-23	872	-2.64%
2020/04/09	4	75.58	31	76.03	75.20	-27	870	-3.10%
2020/04/08	1	75.80	50	75.82	75.80	-49	864	-5.67%
2020/04/07	1	75.70	36	75.98	75.70	-35	860	-4.07%
2020/04/06	14	74.96	91	75.05	75.40	-77	855	-9.00%
2020/04/01	48	73.78	45	73.60	74.00	3	844	0.36%
2020/03/31	11	73.18	14	73.56	73.60	-3	833	-0.36%
2020/03/30	12	72.73	1	71.90	73.00	11	822	1.34%
2020/03/27	15	73.12	7	73.54	73.00	8	819	0.98%
2020/03/26	0	0.00	8	73.05	72.80	-8	810	-0.99%
2020/03/25	12	73.02	63	73.27	72.70	-51	805	-6.33%
2020/03/24	27	72.37	0	0.00	71.80	27	792	3.41%
2020/03/23	68	71.15	4	68.75	71.00	64	779	8.21%
2020/03/20	31	71.34	20	71.60	71.80	11	771	1.43%
2020/03/19	14	66.33	10	69.10	67.00	4	755	0.53%
2020/03/18	0	0.00	25.3	72.28	71.60	-25.3	720	-3.52%
2020/03/17	44	72.98	19	72.84	72.90	25	706	3.54%
2020/03/16	0	0.00	23	74.60	74.50	-23	690	-3.33%
2020/03/13	11	71.20	37	71.87	74.40	-26	671	-3.87%
2020/03/12	8	76.63	0	0.00	75.50	8	643	1.24%
2020/03/11	14	80.11	74	79.46	79.30	-60	613	-9.77%
2020/03/10	4	78.90	4	80.40	80.40	0	604	0.00%
2020/03/09	4	79.68	6	79.30	78.60	-2	592	-0.34%
2020/03/06	1	80.90	1	81.00	80.20	0	586	0.00%
2020/03/05	22	80.99	0	0.00	80.90	22	585	3.76%
2020/03/04	34	80.49	0	0.00	80.20	34	587	5.78%
2020/03/03	86	81.22	1	81.40	81.00	85	584	14.55%
2020/03/02	82	79.44	3	78.60	80.10	79	575	13.73%
2020/02/27	41	78.93	7	79.40	79.40	34	555	6.12%
2020/02/26	24	79.10	22	79.01	79.30	2	552	0.36%
2020/02/25	13	78.91	3	79.30	79.30	10	550	1.82%
2020/02/24	37	79.35	1	79.60	79.50	36	546	6.59%
2020/02/21	42	80.29	0	0.00	80.00	42	543	7.73%
2020/02/20	64	80.96	0	0.00	80.60	64	538	11.89%
2020/02/19	27	81.07	39	81.17	81.40	-12	538	-2.23%
2020/02/18	50	81.01	5	81.20	81.20	45	538	8.35%
2020/02/17	59	81.52	2	82.00	81.10	57	536	10.62%
2020/02/14	104	82.18	0	0.00	82.30	104	532	19.55%	大買/鉅額交易
2020/02/13	55	80.77	0	0.00	81.40	55	516	10.65%
2020/02/12	38	80.03	0	0.00	80.00	38	506	7.50%
2020/02/11	1	79.30	0	0.00	80.00	1	507	0.20%
2020/02/10	4	78.98	0	0.00	78.90	4	508	0.79%
2020/02/07	0	0.00	51	79.38	79.10	-51	508	-10.04%
2020/02/06	2	79.85	1	80.30	80.30	1	506	0.20%
2020/02/05	10	79.00	1	80.00	78.90	9	508	1.77%
2020/02/04	16	80.11	11	80.05	80.20	5	505	0.99%
2020/02/03	102	79.65	12	79.10	80.00	90	510	17.62%	大買/
2020/01/31	2	79.90	0	0.00	81.00	2	499	0.40%
2020/01/30	3	79.20	32	80.55	80.10	-29	479	-6.05%
2020/01/20	0	0.00	3	83.00	82.40	-3	443	-0.68%
2020/01/17	8	81.41	11	79.64	81.90	-3	407	-0.74%
2020/01/16	1	76.10	5	77.10	77.10	-4	355	-1.12%
2020/01/15	0	0.00	1	75.70	75.70	-1	354	-0.28%
2020/01/14	0	0.00	4	75.50	76.00	-4	357	-1.12%
2020/01/13	1	75.80	0	0.00	75.50	1	361	0.28%
2020/01/10	2	75.30	0	0.00	75.30	2	371	0.54%
2020/01/09	3	74.33	5	74.30	74.30	-2	369	-0.54%
2020/01/08	1	74.20	24	74.19	74.30	-23	371	-6.19%
2020/01/07	3	74.50	40	74.42	74.50	-37	369	-10.01%
2020/01/06	1	74.50	3	75.00	74.50	-2	372	-0.54%
2020/01/03	2	75.20	0	0.00	75.20	2	370	0.54%
2020/01/02	1	75.80	0	0.00	75.40	1	370	0.27%
2019/12/30	3	75.60	0	0.00	75.60	3	369	0.81%
2019/12/27	19	75.46	0	0.00	75.40	19	368	5.15%
2019/12/26	1	75.60	0	0.00	75.30	1	371	0.27%
2019/12/25	1	75.50	0	0.00	75.50	1	372	0.27%
2019/12/24	2	75.20	0	0.00	75.20	2	374	0.53%
2019/12/23	3	75.07	0	0.00	75.00	3	375	0.80%
2019/12/20	12	74.93	7	74.87	74.90	5	378	1.32%
2019/12/19	42	74.91	25	74.88	74.70	17	380	4.47%
2019/12/18	6	75.22	0	0.00	75.10	6	378	1.58%
2019/12/17	1	74.50	0	0.00	75.10	1	380	0.26%
2019/12/16	1	74.50	0	0.00	74.50	1	377	0.26%
2019/12/13	1	74.60	0	0.00	74.60	1	377	0.27%
2019/12/12	1	74.60	6	74.50	74.60	-5	374	-1.33%
2019/12/11	0	0.00	3	74.60	74.60	-3	372	-0.80%
2019/12/10	1	74.50	0	0.00	74.50	1	379	0.26%
2019/12/09	4	74.83	0	0.00	74.70	4	390	1.02%
2019/12/06	0	0.00	22	74.56	74.70	-22	392	-5.60%
2019/12/05	0	0.00	98	74.47	74.50	-98	391	-25.03%
2019/12/04	0	0.00	57	74.48	74.70	-57	388	-14.68%
2019/12/03	0	0.00	122	74.20	74.20	-122	388	-31.41%	大賣/鉅額交易
2019/11/27	1	75.80	7	76.06	76.20	-6	375	-1.60%
2019/11/26	21	75.85	0	0.00	75.80	21	379	5.54%
2019/11/25	10	75.66	0	0.00	75.60	10	378	2.64%
2019/11/22	4	75.95	0	0.00	76.20	4	372	1.07%
2019/11/21	2	75.60	0	0.00	75.60	2	371	0.54%
2019/11/20	4	75.73	0	0.00	75.70	4	370	1.08%
2019/11/19	0	0.00	3	75.70	75.70	-3	368	-0.81%
2019/11/18	3	75.20	0	0.00	75.20	3	367	0.82%
2019/11/15	0	0.00	6	75.10	75.10	-6	363	-1.65%
2019/11/14	74	75.12	6	75.33	75.40	68	362	18.74%
2019/11/13	48	74.71	22	74.66	74.70	26	359	7.23%
2019/11/12	54	74.58	5	74.50	74.50	49	361	13.57%
2019/11/11	0	0.00	10	74.50	74.40	-10	363	-2.75%
2019/11/08	1	74.90	1	74.90	74.80	0	363	0.00%
2019/11/07	5	74.24	0	0.00	74.10	5	365	1.37%
2019/11/06	0	0.00	1	75.50	74.60	-1	363	-0.27%
2019/11/05	1	76.40	0	0.00	75.50	1	363	0.27%
2019/11/04	3	76.00	0	0.00	76.00	3	367	0.82%
2019/11/01	3	75.30	0	0.00	75.30	3	359	0.83%
2019/10/31	6	74.00	0	0.00	74.00	6	356	1.68%
2019/10/30	0	0.00	4	73.70	73.70	-4	351	-1.14%
2019/10/29	1	73.10	3	72.90	72.90	-2	353	-0.57%
2019/10/28	0	0.00	1	73.10	72.80	-1	355	-0.28%
2019/10/25	2	73.10	29	73.12	73.10	-27	355	-7.59%
2019/10/24	2	73.10	0	0.00	73.10	2	357	0.56%
2019/10/21	3	73.80	0	0.00	73.80	3	375	0.80%
2019/10/18	48.2	73.66	2	74.20	74.20	46.2	372	12.41%
2019/10/17	0	0.00	10	73.60	73.60	-10	368	-2.71%
2019/10/16	3	73.20	0	0.00	73.20	3	367	0.82%
2019/10/15	0	0.00	7	73.37	73.40	-7	368	-1.90%
2019/10/14	0	0.00	18	72.78	73.20	-18	382	-4.70%
2019/10/09	4	72.50	1	72.50	72.50	3	384	0.78%
2019/10/08	0	0.00	7	72.63	72.60	-7	394	-1.78%
2019/10/07	0	0.00	9	72.36	72.60	-9	417	-2.15%
2019/10/04	0	0.00	2	72.70	72.50	-2	448	-0.45%
2019/10/03	0	0.00	2	72.70	72.70	-2	458	-0.44%
2019/10/02	0	0.00	8	72.70	72.60	-8	465	-1.72%
2019/10/01	0	0.00	6	73.03	73.00	-6	471	-1.27%
2019/09/27	2	73.00	7	73.50	73.00	-5	474	-1.05%
2019/09/26	4	73.60	0	0.00	73.60	4	478	0.84%
2019/09/25	3	73.53	0	0.00	73.40	3	481	0.62%
2019/09/24	4	73.60	8	73.41	73.60	-4	485	-0.82%
2019/09/23	0	0.00	1	73.50	73.30	-1	488	-0.20%
2019/09/20	9	72.92	0	0.00	72.90	9	508	1.77%
2019/09/17	0	0.00	1	72.80	72.80	-1	512	-0.19%
2019/09/16	3	72.90	1	72.90	72.90	2	523	0.38%
2019/09/11	0	0.00	21	73.31	73.80	-21	529	-3.97%
2019/09/10	0	0.00	13	72.65	72.50	-13	524	-2.48%
2019/09/09	0	0.00	6	72.62	72.70	-6	533	-1.12%
2019/09/06	5	72.88	8	73.03	72.80	-3	537	-0.56%
2019/09/05	12	73.02	4	73.00	73.00	8	547	1.46%
2019/09/04	10	72.75	1	73.00	73.00	9	553	1.63%
2019/09/03	0	0.00	1	72.80	72.80	-1	560	-0.18%
2019/09/02	0	0.00	8	72.83	72.90	-8	567	-1.41%
2019/08/30	52	72.88	6	72.98	73.00	46	575	8.00%
2019/08/29	1	71.90	1	72.60	71.90	0	579	0.00%
2019/08/28	0	0.00	1	72.80	72.80	-1	602	-0.17%
2019/08/27	4	72.93	0	0.00	73.00	4	623	0.64%
2019/08/26	6	72.58	0	0.00	72.50	6	647	0.93%
2019/08/23	11	73.22	1	73.50	73.50	10	659	1.52%
2019/08/22	15	72.97	3	72.83	72.90	12	667	1.80%
2019/08/21	1	72.80	1	72.50	72.50	0	672	0.00%
2019/08/20	1	72.40	2	72.50	72.50	-1	687	-0.15%
2019/08/19	1	72.50	3	72.40	72.30	-2	697	-0.29%
2019/08/16	0	0.00	1	72.90	72.60	-1	710	-0.14%
2019/08/15	4	73.20	2	73.25	72.80	2	751	0.27%
2019/08/14	1	73.90	1	73.70	73.90	0	754	0.00%
2019/08/13	3	73.60	1	73.80	73.30	2	761	0.26%
2019/08/12	4	73.90	2	73.95	74.20	2	769	0.26%
2019/08/08	10	73.05	0	0.00	73.30	10	779	1.28%
2019/08/07	7	72.56	0	0.00	72.70	7	802	0.87%
2019/08/06	0	0.00	2	71.35	71.90	-2	811	-0.25%
2019/08/05	0	0.00	3	71.40	71.20	-3	811	-0.37%
2019/08/02	3	71.93	1	71.90	71.90	2	844	0.24%
2019/08/01	1	73.00	2	73.35	73.00	-1	839	-0.12%
2019/07/31	1	73.60	1	72.70	73.60	0	839	0.00%
2019/07/30	0	0.00	4	72.63	72.60	-4	843	-0.47%
2019/07/29	1	72.70	5	72.76	72.60	-4	849	-0.47%
2019/07/26	0	0.00	1	73.00	73.00	-1	883	-0.11%
2019/07/25	1	71.30	0	0.00	71.90	1	880	0.11%
2019/07/24	0	0.00	4	71.80	71.60	-4	873	-0.46%
2019/07/23	2	72.80	0	0.00	72.40	2	865	0.23%
2019/07/22	2	72.70	2	72.75	72.70	0	861	0.00%
2019/07/19	25	73.32	0	0.00	72.50	25	859	2.91%
2019/07/17	3	73.30	0	0.00	73.30	3	854	0.35%
2019/07/16	6	73.20	2	73.60	73.20	4	850	0.47%
2019/07/15	3	74.83	0	0.00	74.50	3	838	0.36%
2019/07/12	18	75.05	0	0.00	75.30	18	840	2.14%
2019/07/11	7	73.46	0	0.00	73.80	7	834	0.84%
2019/07/09	53	76.75	0	0.00	76.80	53	785	6.74%
2019/07/05	0	0.00	9	76.90	76.90	-9	777	-1.16%
2019/07/04	1	76.90	0	0.00	76.90	1	774	0.13%
2019/07/03	0	0.00	2	76.65	76.70	-2	771	-0.26%
2019/07/02	1	76.40	8	76.25	76.50	-7	770	-0.91%
2019/07/01	1	76.30	5	76.68	76.30	-4	769	-0.52%
2019/06/28	0	0.00	6	76.87	76.70	-6	766	-0.78%
2019/06/27	1	75.50	1	75.50	77.00	0	768	0.00%
2019/06/26	5	75.40	0	0.00	75.50	5	759	0.66%
2019/06/25	2	75.20	1	75.30	75.20	1	768	0.13%
2019/06/24	3	75.40	1	75.40	75.40	2	767	0.26%
2019/06/21	0	0.00	5	75.30	75.30	-5	766	-0.65%
2019/06/20	0	0.00	1	74.60	74.60	-1	765	-0.13%
2019/06/19	0	0.00	11	74.75	74.60	-11	783	-1.40%
2019/06/18	0	0.00	9	74.50	74.70	-9	779	-1.15%
2019/06/17	0	0.00	2	74.25	73.20	-2	778	-0.26%
2019/06/14	0	0.00	3	74.57	74.50	-3	772	-0.39%
2019/06/12	0	0.00	22	72.95	74.00	-22	804	-2.73%
2019/06/11	0	0.00	8	73.20	73.10	-8	825	-0.97%
2019/06/10	6	73.65	0	0.00	73.60	6	830	0.72%
2019/06/06	1	73.60	1	73.80	73.10	0	841	0.00%
2019/06/05	2	73.40	0	0.00	73.40	2	839	0.24%
2019/06/04	2	74.75	7	74.30	73.60	-5	834	-0.60%
2019/06/03	25	76.36	0	0.00	76.30	25	817	3.06%
2019/05/31	35	74.59	63	74.60	75.00	-28	804	-3.48%
2019/05/30	32	73.28	47	73.02	73.20	-15	787	-1.90%
2019/05/29	4	73.60	34	73.92	73.60	-30	780	-3.84%
2019/05/28	2	73.65	12	73.90	73.90	-10	774	-1.29%
2019/05/27	13	74.31	56	73.82	73.60	-43	771	-5.58%
2019/05/24	1	74.70	1	74.40	74.40	0	757	0.00%
2019/05/23	0	0.00	3	74.83	74.90	-3	747	-0.40%
2019/05/22	24	74.29	6	74.30	74.40	18	736	2.44%
2019/05/21	0	0.00	1	72.90	72.90	-1	703	-0.14%
2019/05/20	14	72.92	2	72.30	72.30	12	698	1.72%
2019/05/17	3	72.50	2	72.70	72.70	1	689	0.14%
2019/05/16	12	72.75	2	72.65	72.70	10	679	1.47%
2019/05/15	0	0.00	2	72.15	72.00	-2	663	-0.30%
2019/05/14	0	0.00	8	71.61	71.60	-8	642	-1.24%
2019/05/10	42	70.51	0	0.00	70.00	42	629	6.67%
2019/05/09	1	69.40	0	0.00	69.60	1	605	0.17%
2019/05/08	4	69.70	1	69.50	69.70	3	602	0.50%
2019/05/07	28	69.49	1	68.80	69.90	27	600	4.50%
2019/05/06	3	68.80	1	69.50	68.80	2	597	0.33%
2019/05/03	12	69.49	0	0.00	69.50	12	592	2.02%
2019/05/02	6	67.87	0	0.00	67.80	6	558	1.07%
2019/04/30	4	67.88	5	67.86	67.90	-1	565	-0.18%
2019/04/29	6	67.85	15	67.76	67.90	-9	565	-1.59%
2019/04/26	1	67.80	17	67.62	67.80	-16	564	-2.84%
2019/04/25	0	0.00	14	67.63	67.60	-14	563	-2.49%
2019/04/24	0	0.00	21	67.35	67.60	-21	565	-3.72%
2019/04/23	0	0.00	9	67.00	67.20	-9	563	-1.60%
2019/04/22	0	0.00	12	66.98	66.90	-12	564	-2.13%
2019/04/19	0	0.00	2	67.10	66.80	-2	564	-0.35%
2019/04/18	0	0.00	40	67.16	66.80	-40	564	-7.09%
2019/04/17	0	0.00	1	67.80	67.70	-1	556	-0.18%
2019/04/16	0	0.00	6	67.90	68.00	-6	550	-1.09%
2019/04/15	0	0.00	1	67.70	67.70	-1	548	-0.18%
2019/04/12	0	0.00	1	67.10	67.10	-1	544	-0.18%
2019/04/11	0	0.00	1	67.60	67.50	-1	537	-0.19%
2019/04/10	5	67.80	68	67.82	67.80	-63	531	-11.86%
2019/04/09	0	0.00	1	67.90	67.90	-1	526	-0.19%
2019/04/08	1	67.70	12	67.78	67.70	-11	524	-2.10%
2019/04/02	0	0.00	1	68.00	68.00	-1	515	-0.19%
2019/04/01	1	68.40	0	0.00	68.00	1	511	0.20%
2019/03/29	2	67.55	0	0.00	67.90	2	500	0.40%
2019/03/28	1	67.00	0	0.00	67.40	1	488	0.20%
2019/03/27	2	66.90	0	0.00	67.00	2	478	0.42%
2019/03/26	1	67.00	0	0.00	66.90	1	476	0.21%
2019/03/22	7	67.06	8	67.19	67.30	-1	459	-0.22%
2019/03/21	1	66.50	9	66.40	66.40	-8	433	-1.84%
2019/03/20	0	0.00	3	66.27	66.30	-3	430	-0.70%
2019/03/19	1	66.10	2	66.20	66.10	-1	427	-0.23%
2019/03/18	7	65.86	1	65.30	65.90	6	423	1.42%
2019/03/15	317	65.00	9	64.98	65.00	308	415	74.14%	大買/鉅額交易
2019/03/14	178	64.92	2	65.20	64.80	176	376	46.69%	大買/鉅額交易
2019/03/13	5	65.28	57	65.21	65.20	-52	350	-14.85%
2019/03/12	10	65.60	6	65.77	65.60	4	337	1.19%
2019/03/11	3	66.00	0	0.00	66.00	3	321	0.93%
2019/03/08	1	66.20	0	0.00	66.00	1	320	0.31%
2019/03/07	1	65.90	24	66.50	66.50	-23	320	-7.17%
2019/03/06	3	65.93	9	65.79	66.00	-6	309	-1.94%
2019/03/05	4	65.90	0	0.00	65.80	4	300	1.33%
2019/03/04	10	65.58	24	66.00	66.00	-14	292	-4.79%
2019/02/27	3	65.20	4	65.10	65.40	-1	285	-0.35%
2019/02/26	2	65.40	0	0.00	65.30	2	281	0.71%
2019/02/25	5	65.34	1	66.00	65.40	4	278	1.44%
2019/02/22	6	65.25	0	0.00	65.10	6	278	2.15%
2019/02/21	27	65.44	11	65.36	65.50	16	276	5.79%
2019/02/20	22	65.34	0	0.00	65.40	22	272	8.09%
2019/02/19	2	64.75	0	0.00	64.80	2	263	0.76%
2019/02/18	2	64.70	4	64.80	64.70	-2	264	-0.76%
2019/02/15	4	64.78	0	0.00	64.80	4	262	1.52%
2019/02/14	1	64.80	1	64.70	64.70	0	260	0.00%
2019/02/13	0	0.00	9	64.89	65.00	-9	259	-3.47%
2019/02/12	0	0.00	2	64.70	65.00	-2	267	-0.75%
2019/01/30	75	64.13	0	0.00	64.60	75	264	28.40%
2019/01/24	0	0.00	38	63.31	63.50	-38	261	-14.53%
2019/01/23	1	63.30	0	0.00	63.30	1	255	0.39%
2019/01/22	0	0.00	3	63.80	63.80	-3	253	-1.18%
2019/01/18	1	63.10	3	63.50	63.50	-2	245	-0.81%
2019/01/17	0	0.00	3	63.40	63.40	-3	249	-1.20%
2019/01/16	0	0.00	1	63.10	63.00	-1	250	-0.40%
2019/01/15	3	62.60	1	62.70	62.60	2	246	0.81%
2019/01/14	1	63.20	0	0.00	62.50	1	245	0.41%
2019/01/11	0	0.00	7	62.76	62.80	-7	249	-2.80%
2019/01/10	1	62.80	0	0.00	62.80	1	247	0.40%
2019/01/09	0	0.00	7	61.99	62.10	-7	246	-2.84%
2019/01/08	1	61.50	17	61.69	61.60	-16	246	-6.50%
2019/01/07	1	62.10	0	0.00	62.10	1	246	0.41%
2019/01/04	0	0.00	13	61.45	61.50	-13	253	-5.14%
2019/01/03	0	0.00	3	61.63	61.50	-3	273	-1.10%
2019/01/02	1	61.90	2	61.85	61.80	-1	276	-0.36%
2018/12/28	6	61.50	2	61.65	61.50	4	278	1.44%
2018/12/27	3	61.47	1	61.30	61.30	2	289	0.69%
2018/12/26	1	61.00	2	61.15	61.00	-1	288	-0.35%
2018/12/25	1	61.10	2	61.05	61.10	-1	290	-0.34%
2018/12/24	0	0.00	3	61.47	61.40	-3	290	-1.03%
2018/12/21	0	0.00	2	61.25	61.20	-2	296	-0.67%
2018/12/20	1	61.70	1	61.60	61.40	0	296	0.00%
2018/12/19	1	61.90	6	61.80	61.70	-5	294	-1.70%
2018/12/18	0	0.00	4	61.68	61.80	-4	295	-1.36%
2018/12/17	0	0.00	5	61.82	61.80	-5	296	-1.69%
2018/12/14	0	0.00	4	61.78	61.70	-4	297	-1.35%
2018/12/13	2	61.50	4	61.83	61.80	-2	299	-0.67%
2018/12/12	0	0.00	2	62.05	62.10	-2	300	-0.67%
2018/12/11	0	0.00	2	61.55	62.10	-2	299	-0.67%
2018/12/10	2	61.60	6	61.60	61.60	-4	300	-1.33%
2018/12/07	1	61.50	2	61.70	61.70	-1	303	-0.33%
2018/12/06	1	61.90	10	61.50	61.40	-9	309	-2.90%
2018/12/05	2	61.90	0	0.00	61.90	2	310	0.65%
2018/12/04	20	62.70	1	63.10	62.30	19	315	6.02%
2018/12/03	0	0.00	2	63.20	63.10	-2	319	-0.63%
2018/11/30	1	62.10	10	63.08	63.10	-9	317	-2.83%
2018/11/29	0	0.00	1	62.60	62.00	-1	318	-0.31%
2018/11/28	0	0.00	1	62.40	62.20	-1	323	-0.31%
2018/11/27	0	0.00	5	61.76	61.80	-5	326	-1.53%
2018/11/26	0	0.00	2	61.65	61.70	-2	331	-0.60%
2018/11/23	0	0.00	34	61.18	61.30	-34	334	-10.17%
2018/11/22	0	0.00	1	61.40	61.40	-1	341	-0.29%
2018/11/21	0	0.00	1	62.00	62.00	-1	348	-0.29%
2018/11/20	0	0.00	3	61.67	61.60	-3	345	-0.87%
2018/11/19	0	0.00	1	62.00	62.00	-1	347	-0.29%
2018/11/16	0	0.00	2	61.95	61.80	-2	348	-0.57%
2018/11/14	0	0.00	1	62.80	62.80	-1	347	-0.29%
2018/11/13	10	61.78	0	0.00	62.50	10	352	2.83%
2018/11/12	4	62.20	1	62.00	62.00	3	353	0.85%
2018/11/09	0	0.00	6	61.62	61.90	-6	356	-1.68%
2018/11/08	10	63.86	0	0.00	63.90	10	348	2.87%
2018/11/06	10	64.62	0	0.00	64.60	10	357	2.80%
2018/11/05	5	63.40	1	63.90	63.90	4	368	1.09%
2018/11/02	23	62.74	7	62.19	62.80	16	361	4.42%
2018/11/01	0	0.00	9	61.77	61.80	-9	356	-2.52%
2018/10/31	0	0.00	3	61.87	61.90	-3	361	-0.83%
2018/10/30	0	0.00	1	60.70	60.70	-1	362	-0.28%
2018/10/29	0	0.00	6	60.72	60.90	-6	366	-1.64%
2018/10/26	0	0.00	1	62.00	61.00	-1	371	-0.27%
2018/10/25	2	61.30	1	60.80	61.30	1	369	0.27%
2018/10/24	4	61.35	1	61.50	61.30	3	367	0.82%
2018/10/23	2	61.70	1	62.10	61.70	1	366	0.27%
2018/10/22	2	62.40	0	0.00	62.40	2	369	0.54%
2018/10/18	4	62.98	1	62.80	62.80	3	364	0.82%
2018/10/17	1	63.00	11	62.80	62.70	-10	365	-2.74%
2018/10/16	0	0.00	14	62.41	62.60	-14	367	-3.81%
2018/10/15	0	0.00	5	62.06	62.00	-5	369	-1.35%
2018/10/12	7	61.80	3	61.70	61.70	4	371	1.08%
2018/10/11	0	0.00	22	61.10	61.00	-22	372	-5.90%
2018/10/09	0	0.00	8	62.54	62.80	-8	356	-2.25%
2018/10/08	0	0.00	1	62.70	62.90	-1	368	-0.27%
2018/10/05	2	63.25	0	0.00	62.50	2	396	0.50%
2018/10/04	1	63.70	1	63.50	63.50	0	398	0.00%
2018/10/03	4	63.80	0	0.00	63.70	4	407	0.98%
2018/10/02	1	63.90	0	0.00	63.90	1	419	0.24%
2018/10/01	2	63.90	0	0.00	64.00	2	420	0.48%
2018/09/28	19	64.00	0	0.00	64.00	19	427	4.45%
2018/09/27	1	64.40	0	0.00	64.20	1	428	0.23%
2018/09/26	2	64.40	0	0.00	64.30	2	429	0.47%
2018/09/25	2	64.60	1	64.30	64.30	1	435	0.23%
2018/09/21	1	64.50	1	64.30	64.50	0	439	0.00%
2018/09/20	2	64.45	0	0.00	64.10	2	446	0.45%
2018/09/19	1	64.60	0	0.00	64.40	1	459	0.22%
2018/09/18	3	64.40	0	0.00	64.40	3	460	0.65%
2018/09/17	1	65.50	0	0.00	64.80	1	465	0.22%
2018/09/14	2	65.70	0	0.00	65.50	2	466	0.43%
2018/09/13	1	65.00	0	0.00	65.00	1	466	0.21%
2018/09/12	1	64.40	6	64.43	64.60	-5	466	-1.07%
2018/09/11	1	63.60	6	63.68	63.70	-5	463	-1.08%
2018/09/10	2	64.15	5	63.86	63.60	-3	464	-0.65%
2018/09/07	8	63.61	0	0.00	63.40	8	461	1.73%
2018/09/06	2	64.55	0	0.00	64.20	2	457	0.44%
2018/09/05	2	65.80	0	0.00	64.90	2	457	0.44%
2018/09/04	0	0.00	1	65.70	65.70	-1	456	-0.22%
2018/09/03	7	65.06	0	0.00	64.90	7	459	1.52%
2018/08/30	0	0.00	2	65.05	65.00	-2	468	-0.43%
2018/08/29	1	64.80	18	65.14	65.10	-17	478	-3.56%
2018/08/28	12	64.29	15	64.48	64.40	-3	480	-0.62%
2018/08/27	0	0.00	4	64.03	63.90	-4	481	-0.83%
2018/08/24	0	0.00	8	63.45	63.60	-8	528	-1.51%
2018/08/23	2	63.50	2	63.55	63.30	0	568	0.00%
2018/08/22	0	0.00	1	63.90	63.80	-1	572	-0.17%
2018/08/21	0	0.00	5	64.18	64.10	-5	577	-0.87%
2018/08/20	2	63.80	11	64.05	63.80	-9	578	-1.56%
2018/08/17	0	0.00	5	63.22	62.90	-5	573	-0.87%
2018/08/16	0	0.00	8	62.96	63.10	-8	573	-1.40%
2018/08/15	16	62.60	9	62.83	62.60	7	575	1.22%
2018/08/14	0	0.00	14	63.14	63.30	-14	573	-2.44%
2018/08/13	0	0.00	24	63.35	63.20	-24	571	-4.20%
2018/08/10	59	63.46	5	63.50	63.50	54	563	9.57%
2018/08/09	4	61.95	0	0.00	61.90	4	545	0.73%
2018/08/08	21	61.90	0	0.00	61.80	21	547	3.83%
2018/08/07	2	61.95	0	0.00	61.60	2	548	0.36%
2018/08/06	2	62.20	10	62.18	62.10	-8	549	-1.46%
2018/08/03	2	61.90	0	0.00	61.90	2	553	0.36%
2018/08/02	44	62.05	0	0.00	61.90	44	554	7.94%
2018/08/01	1	62.20	0	0.00	62.20	1	563	0.18%
2018/07/30	2	62.05	1	62.00	62.00	1	562	0.18%
2018/07/27	8	62.10	0	0.00	62.20	8	567	1.41%
2018/07/26	5	61.88	24.1	61.92	61.90	-19.1	565	-3.38%
2018/07/25	5	61.80	24.9	61.80	61.70	-19.9	566	-3.51%
2018/07/24	31	61.80	24	61.46	61.90	7	569	1.23%
2018/07/23	44	61.43	3	61.60	61.20	41	568	7.21%
2018/07/20	40	61.88	0	0.00	61.70	40	568	7.04%
2018/07/19	9	61.86	0	0.00	61.70	9	568	1.58%
2018/07/18	15	62.07	0	0.00	62.10	15	577	2.60%
2018/07/17	10	62.55	3	62.50	62.50	7	578	1.21%
2018/07/13	0	0.00	15	66.90	66.90	-15	569	-2.63%
2018/07/12	7	66.70	6	66.80	66.80	1	546	0.18%
2018/07/11	17	66.71	2	66.60	66.60	15	539	2.78%
2018/07/10	7	66.21	0	0.00	66.10	7	542	1.29%
2018/07/06	5	65.30	2	65.30	65.30	3	535	0.56%
2018/07/05	9	65.39	0	0.00	65.00	9	532	1.69%
2018/07/04	1	65.30	0	0.00	65.80	1	545	0.18%
2018/07/03	33	65.47	0	0.00	65.20	33	556	5.93%
2018/07/02	29	66.20	0	0.00	66.40	29	553	5.24%
2018/06/29	5	65.10	0	0.00	65.90	5	556	0.90%
2018/06/28	4	64.70	67	65.12	64.70	-63	556	-11.32%
2018/06/27	6	65.87	30	65.85	65.80	-24	563	-4.26%
2018/06/26	0	0.00	24	65.93	65.90	-24	574	-4.18%
2018/06/25	0	0.00	31	66.52	66.40	-31	578	-5.36%
2018/06/22	0	0.00	36	66.53	66.40	-36	592	-6.08%
2018/06/21	1	67.20	3	66.77	66.70	-2	631	-0.32%
2018/06/20	0	0.00	5	66.24	66.20	-5	652	-0.77%
2018/06/19	0	0.00	3	66.20	66.20	-3	663	-0.45%
2018/06/15	0	0.00	3	66.43	66.30	-3	663	-0.45%
2018/06/14	0	0.00	2	66.20	66.30	-2	669	-0.30%
2018/06/13	3	66.60	0	0.00	66.60	3	690	0.43%
2018/06/12	0	0.00	3	66.83	66.80	-3	696	-0.43%
2018/06/11	1	65.60	2	66.30	66.30	-1	702	-0.14%
2018/06/08	0	0.00	3	66.40	66.30	-3	708	-0.42%
2018/06/07	8	67.09	0	0.00	67.00	8	713	1.12%
2018/06/06	12	67.29	2	67.50	67.50	10	709	1.41%
2018/06/05	0	0.00	1	66.90	66.90	-1	704	-0.14%
2018/06/04	4	67.20	0	0.00	67.20	4	698	0.57%
2018/06/01	22	67.59	1	66.90	67.00	21	693	3.03%
2018/05/31	27	66.00	6	66.52	66.90	21	650	3.23%
2018/05/30	0	0.00	1	64.30	64.30	-1	610	-0.16%
2018/05/29	0	0.00	20	64.65	64.30	-20	610	-3.28%
2018/05/24	0	0.00	1	63.80	63.80	-1	615	-0.16%
2018/05/23	0	0.00	23	63.83	63.80	-23	620	-3.71%
2018/05/22	0	0.00	25	64.16	64.10	-25	619	-4.03%
2018/05/18	1	64.20	0	0.00	64.10	1	622	0.16%
2018/05/15	1	64.10	7	64.07	64.10	-6	627	-0.96%
2018/05/14	0	0.00	21	64.16	64.20	-21	644	-3.26%
2018/05/11	1	64.10	27	64.38	64.10	-26	639	-4.06%
2018/05/10	0	0.00	28	64.74	64.70	-28	636	-4.40%
2018/05/09	0	0.00	33	64.96	64.90	-33	634	-5.20%
2018/05/08	13	64.50	6	64.38	64.50	7	622	1.12%
2018/05/07	4	64.48	2	64.50	64.50	2	631	0.32%
2018/05/04	7	64.24	0	0.00	64.20	7	631	1.11%
2018/05/03	3	63.70	2	64.00	63.70	1	631	0.16%
2018/04/30	0	0.00	3	64.20	64.20	-3	640	-0.47%
2018/04/25	0	0.00	4	63.30	63.70	-4	658	-0.61%
2018/04/23	1	64.70	1	64.60	64.60	0	673	0.00%
2018/04/19	0	0.00	1	63.90	63.90	-1	674	-0.15%
2018/04/17	20	63.73	0	0.00	63.80	20	671	2.98%
2018/04/16	4	64.40	0	0.00	64.10	4	672	0.59%
2018/04/13	2	63.45	34	63.38	63.50	-32	663	-4.82%
2018/04/12	2	63.20	33	62.94	63.20	-31	663	-4.67%
2018/04/11	3	63.10	33	63.12	63.10	-30	664	-4.52%
2018/04/10	41	62.78	33	63.58	62.70	8	667	1.20%
2018/04/09	0	0.00	5	63.80	63.80	-5	654	-0.76%
2018/04/03	0	0.00	1	63.70	63.70	-1	650	-0.15%
2018/04/02	5	63.80	0	0.00	63.80	5	649	0.77%
2018/03/30	2	64.20	0	0.00	64.10	2	643	0.31%
2018/03/29	3	63.57	0	0.00	63.70	3	627	0.48%
2018/03/28	9	63.19	0	0.00	63.10	9	615	1.46%
2018/03/22	0	0.00	4	61.90	61.90	-4	526	-0.76%
2018/03/21	0	0.00	9	61.80	61.80	-9	517	-1.74%
2018/03/20	2	61.70	2	61.70	61.70	0	522	0.00%
2018/03/16	21	61.20	41	61.31	61.20	-20	496	-4.03%
2018/03/15	0	0.00	49	61.44	61.60	-49	488	-10.03%
2018/03/14	0	0.00	36	60.60	61.60	-36	482	-7.46%
2018/03/13	2	60.50	35	60.49	60.50	-33	472	-6.99%
2018/03/12	2	60.10	0	0.00	60.10	2	464	0.43%
2018/03/09	0	0.00	11	59.90	60.00	-11	465	-2.36%
2018/03/06	0	0.00	1	59.90	59.90	-1	480	-0.21%
2018/03/01	0	0.00	2	60.50	60.50	-2	499	-0.40%
2018/02/27	0	0.00	1	60.50	60.50	-1	503	-0.20%
2018/02/26	0	0.00	2	60.00	60.00	-2	521	-0.38%
2018/02/22	0	0.00	2	60.10	60.10	-2	630	-0.32%
2018/02/21	0	0.00	2	59.40	59.40	-2	629	-0.32%
2018/02/12	0	0.00	27	58.11	58.10	-27	636	-4.24%
2018/02/09	22	57.82	44	57.21	58.20	-22	636	-3.46%
2018/02/08	38	57.94	36	57.92	58.00	2	632	0.32%
2018/02/07	10	58.50	91	58.49	58.30	-81	631	-12.83%
2018/02/06	57	58.01	16	57.86	57.90	41	640	6.40%
2018/02/05	1	59.70	0	0.00	59.70	1	626	0.16%
2018/02/02	8	59.86	0	0.00	60.00	8	625	1.28%
2018/02/01	7	59.93	0	0.00	59.80	7	629	1.11%
2018/01/31	7	59.70	1	59.90	59.90	6	628	0.95%
2018/01/29	8	60.80	0	0.00	60.80	8	619	1.29%
2018/01/19	3	60.60	0	0.00	60.60	3	607	0.49%
2018/01/16	0	0.00	4	60.20	60.20	-4	580	-0.69%
2018/01/15	0	0.00	1	60.50	60.50	-1	579	-0.17%
2018/01/10	3	59.00	0	0.00	59.00	3	569	0.53%
2018/01/09	4	59.70	0	0.00	59.70	4	565	0.71%
2018/01/04	2	59.90	0	0.00	59.90	2	575	0.35%
2018/01/03	3	59.90	0	0.00	59.90	3	572	0.52%
2018/01/02	4	59.80	0	0.00	59.80	4	570	0.70%