群電 (6412)-美商高盛券商分點個股進出

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

群電

(6412)

可現股當沖

股價
169.0
漲跌
▲7.0
漲幅
+4.32%
成交量
809張
產業
上市電子零組件類股▲3.88%
251人加入追蹤

立即追蹤
本地時間:13:30

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

群電 (6412)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
2024/04/24	33	169.64	28	169.98	169.00	5	736	0.68%
2024/04/23	77	162.42	95	163.02	162.00	-18	731	-2.46%
2024/04/22	82	167.93	21	167.95	164.50	61	717	8.50%
2024/04/19	12	170.38	79	171.16	168.00	-67	718	-9.32%
2024/04/18	99	178.49	82	178.13	180.00	17	708	2.40%
2024/04/17	1	168.50	23	168.74	170.50	-22	694	-3.17%
2024/04/16	8	171.94	21.1	172.43	172.00	-13.1	717	-1.83%
2024/04/15	3	174.83	23.2	173.52	173.50	-20.2	724	-2.79%
2024/04/12	2	177.25	8	177.13	178.50	-6	724	-0.83%
2024/04/11	1	174.00	24	173.67	174.00	-23	729	-3.16%
2024/04/10	57	176.24	22	177.11	175.00	35	746	4.69%
2024/04/09	33.9	178.64	52	178.16	178.50	-18.1	758	-2.39%
2024/04/08	31	179.69	22	180.11	180.00	9	772	1.17%
2024/04/03	18	178.89	31	179.13	177.00	-13	784	-1.66%
2024/04/02	43	182.60	48	180.49	184.00	-5	780	-0.64%
2024/04/01	5	173.40	15	174.07	175.50	-10	763	-1.31%
2024/03/29	40	170.66	33	171.47	170.50	7	769	0.91%
2024/03/28	3	176.50	57	176.80	177.00	-54	764	-7.07%
2024/03/27	8	177.50	37	177.66	178.00	-29	778	-3.72%
2024/03/26	9	177.50	32	176.52	176.50	-23	792	-2.90%
2024/03/25	4	181.63	89	180.54	178.50	-85	796	-10.67%
2024/03/22	37	184.20	32	184.31	184.50	5	801	0.62%
2024/03/21	24	184.58	32	184.42	183.50	-8	810	-0.99%
2024/03/20	64	183.44	70	183.13	184.00	-6	803	-0.75%
2024/03/19	72	180.97	8	180.94	178.50	64	792	8.07%
2024/03/18	118	186.20	158	180.77	179.00	-40	774	-5.16%	大買/大賣/
2024/03/15	51	178.83	54	178.83	179.00	-3	732	-0.41%
2024/03/14	29	174.60	166	173.72	174.00	-137	733	-18.69%	大賣/鉅額交易
2024/03/13	199	178.17	14	175.79	179.50	185	718	25.74%	大買/鉅額交易
2024/03/12	10	165.35	86	164.27	164.50	-76	679	-11.18%
2024/03/11	22	167.32	10	166.70	166.50	12	678	1.77%
2024/03/08	18	167.69	17	167.91	166.50	1	688	0.15%
2024/03/07	5	170.10	28.2	170.69	170.00	-23.2	693	-3.35%
2024/03/06	13	172.04	51	174.58	175.00	-38	692	-5.49%
2024/03/05	122	166.99	13	167.96	169.50	109	688	15.82%	大買/鉅額交易
2024/03/04	26	169.31	6	171.25	167.50	20	673	2.97%
2024/03/01	36	171.13	9	170.72	169.00	27	664	4.06%
2024/02/29	6	167.33	121	167.20	169.50	-115	665	-17.27%	大賣/鉅額交易
2024/02/27	20	169.90	54	169.31	170.50	-34	653	-5.20%
2024/02/26	26	167.38	18	166.19	167.00	8	649	1.23%
2024/02/23	45	160.37	8	161.19	160.00	37	651	5.68%
2024/02/22	22	158.82	127	157.37	159.00	-105	665	-15.77%	大賣/鉅額交易
2024/02/21	28	157.50	16.2	157.31	156.00	11.8	666	1.77%
2024/02/20	27	152.30	17	152.62	152.50	10	661	1.51%
2024/02/19	5	149.40	18	149.61	150.00	-13	667	-1.95%
2024/02/16	8	149.94	34	149.76	149.00	-26	677	-3.84%
2024/02/15	12	147.92	56	147.43	150.00	-44	691	-6.36%
2024/02/05	44	147.31	11	147.09	147.00	33	732	4.50%
2024/02/02	24	148.77	32	148.91	149.00	-8	750	-1.07%
2024/02/01	11	146.27	10	146.70	146.00	1	797	0.13%
2024/01/31	6	146.42	7	146.57	146.50	-1	821	-0.12%
2024/01/30	12	146.00	25	147.20	145.00	-13	858	-1.51%
2024/01/29	8	150.00	43	150.49	149.00	-35	910	-3.84%
2024/01/26	31	152.45	95	151.80	151.50	-64	941	-6.80%
2024/01/25	21	147.62	24	148.44	148.50	-3	929	-0.32%
2024/01/24	31	145.42	45	144.96	143.50	-14	931	-1.50%
2024/01/23	17	144.65	7	145.00	144.50	10	940	1.06%
2024/01/22	58	145.70	38	145.24	144.50	20	951	2.10%
2024/01/19	35	143.69	20	142.93	142.00	15	950	1.58%
2024/01/18	32	145.56	54	145.40	144.00	-22	948	-2.32%
2024/01/17	9	148.33	20	148.00	148.00	-11	945	-1.16%
2024/01/16	10	150.50	29	151.95	150.50	-19	941	-2.02%
2024/01/15	26	153.33	20	155.03	155.00	6	937	0.64%
2024/01/12	10	148.35	12	151.42	148.00	-2	929	-0.22%
2024/01/11	5	154.20	11	155.05	156.00	-6	922	-0.65%
2024/01/10	12	155.04	42	155.52	157.00	-30	939	-3.19%
2024/01/09	53	148.72	8	150.25	149.50	45	920	4.89%
2024/01/08	57	146.86	3	146.83	146.50	54	917	5.88%
2024/01/05	17	148.68	19	150.34	148.00	-2	930	-0.22%
2024/01/04	8	152.63	18	152.03	153.50	-10	930	-1.07%
2024/01/03	58	147.74	20	149.03	149.00	38	923	4.11%
2024/01/02	36	147.35	14	146.00	148.00	22	906	2.43%
2023/12/29	25	143.82	14	143.71	145.50	11	891	1.23%
2023/12/28	4	139.25	14	137.96	140.00	-10	877	-1.14%
2023/12/27	15	136.53	14	138.18	138.50	1	878	0.11%
2023/12/26	20	134.20	43	134.93	136.00	-23	879	-2.62%
2023/12/25	19	131.21	6	132.00	132.00	13	870	1.49%
2023/12/22	76	128.37	70	129.46	129.50	6	869	0.69%
2023/12/21	121	129.21	10	129.85	129.00	111	853	13.01%	大買/鉅額交易
2023/12/20	67	130.16	6.2	130.34	131.00	60.8	846	7.18%
2023/12/19	188	130.48	21	130.50	130.50	167	845	19.75%	大買/鉅額交易
2023/12/18	60	130.62	3	131.17	130.50	57	840	6.78%
2023/12/15	44	133.48	17	134.00	133.00	27	831	3.25%
2023/12/14	9	139.44	17.1	138.55	138.50	-8.1	831	-0.98%
2023/12/13	10	136.45	41	136.46	136.50	-31	823	-3.76%
2023/12/12	18	135.97	16	136.25	136.50	2	824	0.24%
2023/12/11	45	132.96	5	133.40	133.50	40	833	4.80%
2023/12/08	8	138.06	30	138.22	138.50	-22	826	-2.66%
2023/12/07	33	140.35	9.3	140.15	139.50	23.7	824	2.88%
2023/12/06	3	143.83	41	143.51	143.50	-38	822	-4.62%
2023/12/05	277	140.78	21	141.45	143.00	256	824	31.05%	大買/鉅額交易
2023/12/04	52	141.63	8	141.13	141.00	44	838	5.25%
2023/12/01	11	143.55	37	143.85	143.50	-26	920	-2.83%
2023/11/30	50	141.24	32	141.83	142.00	18	958	1.88%
2023/11/29	12	144.13	20	143.50	143.00	-8	956	-0.84%
2023/11/28	8	143.94	22.2	143.65	143.50	-14.2	964	-1.47%
2023/11/27	35	144.31	35	144.03	144.50	0	976	0.00%
2023/11/24	17	145.03	34	144.88	146.00	-17	975	-1.74%
2023/11/22	5	144.10	27	146.39	144.00	-22	979	-2.25%
2023/11/21	83	146.65	106	146.22	147.00	-23	983	-2.34%	大賣/
2023/11/20	4	137.00	74	141.25	142.00	-70	1,009	-6.93%
2023/11/17	71	139.37	0	0.00	139.50	71	1,011	7.02%
2023/11/16	53	140.61	12	141.75	140.00	41	1,018	4.02%
2023/11/15	43	141.33	3	141.67	140.00	40	1,026	3.90%
2023/11/14	106	140.25	9	141.00	141.50	97	1,043	9.29%	大買/
2023/11/13	312	141.40	25	143.44	141.50	287	1,043	27.51%	大買/鉅額交易
2023/11/10	47	140.13	21	140.93	142.50	26	1,048	2.48%
2023/11/09	39	138.83	63.3	139.42	141.50	-24.3	1,059	-2.29%
2023/11/08	29	133.69	41	134.55	134.50	-12	1,035	-1.16%
2023/11/07	129	131.85	43	133.14	134.00	86	1,040	8.27%	大買/
2023/11/06	150	124.09	29	127.62	130.00	121	1,080	11.20%	大買/鉅額交易
2023/11/03	256	119.54	18	118.67	119.50	238	1,217	19.55%	大買/鉅額交易
2023/11/02	17	112.32	11	112.23	112.50	6	1,339	0.45%
2023/11/01	0	0.00	21	111.19	112.00	-21	1,386	-1.51%
2023/10/31	3	112.17	62	111.98	112.00	-59	1,434	-4.11%
2023/10/30	4	110.25	19	110.16	112.00	-15	1,449	-1.04%
2023/10/27	8	109.06	1	108.50	108.50	7	1,467	0.48%
2023/10/26	6	107.50	11	107.77	107.00	-5	1,545	-0.32%
2023/10/25	0	0.00	6	109.58	110.00	-6	1,653	-0.36%
2023/10/24	6	109.58	17	109.88	110.50	-11	1,679	-0.65%
2023/10/23	5	108.90	4	109.25	109.00	1	1,734	0.06%
2023/10/20	5	108.00	336	107.96	108.00	-331	1,737	-19.05%	大賣/鉅額交易
2023/10/19	0	0.00	10	110.80	111.50	-10	1,733	-0.58%
2023/10/18	237	110.15	113	109.93	111.00	124	1,735	7.14%	大買/大賣/鉅額交易
2023/10/17	16	111.00	43	111.50	111.50	-27	1,711	-1.58%
2023/10/16	11	108.82	21	108.40	109.00	-10	1,710	-0.58%
2023/10/13	209	109.87	14	109.93	110.00	195	1,714	11.37%	大買/鉅額交易
2023/10/12	48	111.82	9	111.28	112.50	39	1,713	2.28%
2023/10/11	11	111.27	29	111.03	111.50	-18	1,712	-1.05%
2023/10/06	5	113.80	2	113.25	113.00	3	1,718	0.17%
2023/10/05	3	115.50	25	114.78	114.00	-22	1,725	-1.28%
2023/10/04	12	114.54	22	114.86	116.00	-10	1,727	-0.58%
2023/10/03	4	114.63	4	115.75	114.50	0	1,724	0.00%
2023/10/02	8	115.44	11	116.00	116.50	-3	1,721	-0.17%
2023/09/28	6	114.08	1	113.50	114.50	5	1,716	0.29%
2023/09/27	0	0.00	2	113.25	114.00	-2	1,728	-0.12%
2023/09/26	57	113.40	14	113.36	114.00	43	1,741	2.47%
2023/09/25	250	113.91	10	114.50	114.50	240	1,747	13.73%	大買/鉅額交易
2023/09/22	88	110.68	11	110.77	110.50	77	1,741	4.42%
2023/09/21	20	110.88	7	110.57	110.50	13	1,729	0.75%
2023/09/20	9	115.67	6	114.75	115.50	3	1,723	0.17%
2023/09/19	0	0.00	4	115.88	115.50	-4	1,723	-0.23%
2023/09/18	12	115.08	1	115.00	115.00	11	1,722	0.64%
2023/09/15	18	115.69	89	115.78	115.50	-71	1,728	-4.11%
2023/09/14	39	119.13	37.5	118.33	118.50	1.5	1,736	0.09%
2023/09/13	25	115.50	35.5	115.05	116.00	-10.5	1,751	-0.60%
2023/09/12	50	115.35	0	0.00	115.00	50	1,787	2.80%
2023/09/11	11	115.64	0	0.00	116.00	11	1,829	0.60%
2023/09/08	17	116.62	6	117.00	117.00	11	1,826	0.60%
2023/09/07	206	116.84	3	117.00	117.50	203	1,825	11.12%	大買/鉅額交易
2023/09/06	42	118.52	44	120.19	115.50	-2	1,801	-0.11%
2023/09/05	50	119.24	22	124.41	127.50	28	1,710	1.64%
2023/09/04	8	114.88	6	115.67	116.00	2	1,667	0.12%
2023/09/01	5	113.30	58	113.59	112.50	-53	1,662	-3.19%
2023/08/31	55	114.26	61	116.11	117.00	-6	1,657	-0.36%
2023/08/30	0	0.00	7	112.43	112.50	-7	1,652	-0.42%
2023/08/29	6	111.42	5	112.10	111.50	1	1,655	0.06%
2023/08/28	102	112.03	12	112.04	112.50	90	1,654	5.44%	大買/
2023/08/25	16	112.38	9	112.94	112.00	7	1,650	0.42%
2023/08/24	34	119.16	95	118.36	116.00	-61	1,638	-3.72%
2023/08/23	27	114.67	14	114.64	114.50	13	1,600	0.81%
2023/08/22	18	113.50	11	113.55	113.50	7	1,591	0.44%
2023/08/21	23	112.98	2	112.50	113.00	21	1,581	1.33%
2023/08/18	74	110.82	3	110.00	110.00	71	1,567	4.53%
2023/08/17	13	112.62	16	112.41	114.00	-3	1,542	-0.19%
2023/08/16	237	113.07	49	113.82	114.00	188	1,528	12.30%	大買/鉅額交易
2023/08/15	13	113.27	8	113.94	112.50	5	1,479	0.34%
2023/08/14	5	109.90	14	110.61	109.50	-9	1,451	-0.62%
2023/08/11	25	109.94	32	111.28	110.00	-7	1,432	-0.49%
2023/08/10	74	112.94	40	112.38	109.00	34	1,406	2.42%
2023/08/09	70	119.31	164	119.79	121.00	-94	1,329	-7.07%	大賣/
2023/08/08	42	113.21	278	114.30	121.00	-236	1,138	-20.73%	大賣/鉅額交易
2023/08/07	33	105.24	20	108.83	110.00	13	984	1.32%
2023/08/04	48	101.52	13	102.69	101.00	35	934	3.74%
2023/08/02	64	98.49	40	98.90	97.20	24	884	2.71%
2023/08/01	219	100.58	34	101.37	102.00	185	863	21.42%	大買/鉅額交易
2023/07/31	19	104.97	99	105.28	104.00	-80	841	-9.51%
2023/07/28	32	105.02	138.7	104.34	104.00	-106.7	792	-13.47%	大賣/鉅額交易
2023/07/27	3	108.67	53	109.58	111.00	-50	711	-7.03%
2023/07/26	60	97.46	25	98.48	101.00	35	698	5.01%
2023/07/25	1	91.90	0	0.00	91.90	1	657	0.15%
2023/07/24	20	90.36	1	90.50	90.50	19	708	2.68%
2023/07/21	13	88.45	4	88.23	88.80	9	717	1.25%
2023/07/20	6	89.15	6	88.88	88.80	0	717	0.00%
2023/07/19	22	89.25	4	89.43	89.20	18	715	2.51%
2023/07/18	14	90.02	9	89.89	90.00	5	714	0.70%
2023/07/17	91	92.93	3	92.93	92.80	88	702	12.52%
2023/07/14	7	90.64	8	90.43	90.00	-1	693	-0.14%
2023/07/13	44	93.13	5	92.60	91.80	39	684	5.70%
2023/07/12	13	90.93	16	90.89	92.20	-3	667	-0.45%
2023/07/11	12	89.36	2	90.05	90.30	10	660	1.51%
2023/07/10	19	89.81	5	90.28	89.80	14	655	2.14%
2023/07/07	16	91.26	3	91.60	91.60	13	653	1.99%
2023/07/06	13	91.92	4	92.20	91.30	9	659	1.36%
2023/07/05	7	93.51	29	94.57	92.90	-22	659	-3.34%
2023/07/04	5	91.28	15	92.29	91.60	-10	652	-1.53%
2023/07/03	20	92.15	10	92.30	93.00	10	647	1.54%
2023/06/30	6	90.13	1	90.80	90.80	5	662	0.75%
2023/06/29	11	89.55	13	89.53	89.70	-2	663	-0.30%
2023/06/28	10	87.83	3	88.53	88.60	7	687	1.02%
2023/06/27	17	89.58	4	89.30	88.50	13	700	1.86%
2023/06/26	36	91.05	12	90.91	90.80	24	705	3.40%
2023/06/21	18	91.51	3	91.30	91.30	15	706	2.12%
2023/06/20	6	93.38	8	94.29	94.30	-2	705	-0.28%
2023/06/19	21	94.11	15	94.34	94.80	6	700	0.86%
2023/06/16	85	92.77	45	92.66	93.50	40	677	5.90%
2023/06/15	45	89.85	40	92.23	93.00	5	642	0.78%
2023/06/14	12	85.47	1	85.50	85.50	11	614	1.79%
2023/06/13	25	84.99	0	0.00	85.00	25	621	4.02%
2023/06/12	7	84.51	1	84.90	84.30	6	625	0.96%
2023/06/09	18	84.84	1	85.00	84.90	17	630	2.70%
2023/06/08	0	0.00	44	84.86	84.70	-44	638	-6.89%
2023/06/07	20	85.48	0	0.00	86.00	20	646	3.09%
2023/06/06	4	85.78	12	84.72	84.70	-8	649	-1.23%
2023/06/05	5	86.14	12	85.97	86.10	-7	646	-1.08%
2023/06/02	12	84.94	1	84.90	84.60	11	646	1.70%
2023/06/01	30.6	84.19	3	84.57	84.30	27.6	648	4.26%
2023/05/31	4	83.93	8	83.51	84.00	-4	662	-0.60%
2023/05/30	2	83.80	15	84.12	83.90	-13	692	-1.88%
2023/05/29	1	84.70	14	84.96	84.80	-13	689	-1.89%
2023/05/26	0	0.00	3	83.87	84.00	-3	685	-0.44%
2023/05/25	0	0.00	9	83.69	84.00	-9	683	-1.32%
2023/05/24	1	81.90	1	83.30	83.30	0	678	0.00%
2023/05/23	1	81.90	7	81.60	81.90	-6	671	-0.89%
2023/05/22	13	81.91	2	81.90	82.00	11	668	1.65%
2023/05/18	11	80.60	3	80.97	81.00	8	661	1.21%
2023/05/17	2	80.05	13	80.16	80.30	-11	656	-1.68%
2023/05/16	9	79.47	5	79.52	79.50	4	651	0.61%
2023/05/15	1	78.30	1	79.00	78.50	0	648	0.00%
2023/05/12	5	78.66	5	78.76	79.10	0	648	0.00%
2023/05/11	1	77.90	24	78.58	78.90	-23	648	-3.55%
2023/05/10	5	78.90	19	78.65	79.00	-14	647	-2.16%
2023/05/09	2	78.30	24	78.65	78.00	-22	646	-3.40%
2023/05/08	14	79.57	17	79.34	79.70	-3	645	-0.47%
2023/05/05	1	78.70	21	78.90	78.70	-20	642	-3.11%
2023/05/04	2	78.55	63	78.29	78.60	-61	637	-9.57%
2023/05/03	33	82.08	95	80.82	79.80	-62	608	-10.20%
2023/05/02	50	84.63	30	84.94	85.20	20	578	3.46%
2023/04/28	25	85.68	43	85.92	85.50	-18	568	-3.17%
2023/04/27	55	86.47	23	86.12	86.50	32	551	5.81%
2023/04/26	48	80.36	22	82.29	82.50	26	497	5.22%
2023/04/25	48	78.76	3	78.73	78.60	45	482	9.33%
2023/04/24	6	78.78	3	78.93	78.50	3	476	0.63%
2023/04/21	4	78.60	14	79.00	78.60	-10	475	-2.10%
2023/04/20	47	79.59	6	79.58	79.50	41	470	8.72%
2023/04/19	1	80.20	36	79.81	79.40	-35	469	-7.46%
2023/04/18	5	80.00	6	80.13	80.20	-1	463	-0.22%
2023/04/17	0	0.00	33	80.85	80.70	-33	460	-7.17%
2023/04/14	81	80.80	24	80.73	80.80	57	461	12.35%
2023/04/13	5	81.00	15	80.55	80.80	-10	460	-2.17%
2023/04/12	8	81.15	58	80.67	80.60	-50	457	-10.92%
2023/04/11	1	81.60	15	81.16	81.60	-14	454	-3.08%
2023/04/10	2	80.25	22	79.90	79.40	-20	446	-4.48%
2023/04/07	12	80.80	24	80.59	81.00	-12	441	-2.72%
2023/04/06	1	79.80	20	79.82	79.80	-19	435	-4.37%
2023/03/31	13	78.83	1	80.80	81.00	12	430	2.79%
2023/03/30	0	0.00	13	76.52	77.20	-13	405	-3.20%
2023/03/29	0	0.00	27	76.54	76.50	-27	402	-6.71%
2023/03/28	0	0.00	72	82.85	83.00	-72	383	-18.77%
2023/03/27	82	83.06	0	0.00	83.00	82	365	22.45%
2023/03/24	93	82.77	1	82.80	82.90	92	359	25.60%
2023/03/23	3	82.80	37	82.75	82.80	-34	352	-9.64%
2023/03/22	1	82.90	6	82.68	82.90	-5	348	-1.43%
2023/03/21	1	82.60	32	82.27	82.60	-31	341	-9.07%
2023/03/20	1	80.90	18	81.46	81.80	-17	334	-5.09%
2023/03/17	3	80.73	10	81.78	81.50	-7	329	-2.12%
2023/03/16	3	81.27	21	81.41	81.50	-18	311	-5.79%
2023/03/15	0	0.00	14	82.41	82.00	-14	300	-4.66%
2023/03/14	8	83.51	25	83.41	83.00	-17	291	-5.84%
2023/03/13	1	84.00	4	83.85	84.00	-3	285	-1.05%
2023/03/10	1	84.30	16	83.58	84.30	-15	274	-5.46%
2023/03/09	26	84.01	0	0.00	84.20	26	265	9.79%
2023/03/08	2	83.85	6	83.50	84.00	-4	259	-1.54%
2023/03/07	2	83.50	11	83.25	83.50	-9	255	-3.52%
2023/03/06	6	83.05	33	82.97	83.20	-27	249	-10.83%
2023/03/03	11	83.08	0	0.00	83.10	11	240	4.57%
2023/03/02	131	82.87	9	82.34	82.00	122	222	54.78%	大買/鉅額交易
2023/03/01	4	79.70	0	0.00	80.00	4	186	2.14%
2023/02/24	43	78.86	0	0.00	78.90	43	181	23.67%
2023/02/23	8	78.23	1	78.10	78.10	7	175	4.00%
2023/02/22	1	77.70	1	77.70	77.70	0	175	0.00%
2023/02/20	0	0.00	2	77.70	77.90	-2	179	-1.12%
2023/02/17	0	0.00	2	77.50	77.90	-2	180	-1.11%
2023/02/16	1	77.70	5	77.80	78.00	-4	184	-2.17%
2023/02/15	0	0.00	2	77.70	77.70	-2	187	-1.07%
2023/02/14	1	78.00	3	78.07	78.20	-2	188	-1.06%
2023/02/09	0	0.00	7	77.93	78.10	-7	194	-3.60%
2023/02/08	0	0.00	34	78.46	78.00	-34	196	-17.28%
2023/02/07	1	78.70	1	78.70	78.80	0	212	0.00%
2023/02/06	7	78.51	1	78.40	78.70	6	209	2.86%
2023/02/03	15	77.49	10	77.25	78.20	5	206	2.42%
2023/02/02	0	0.00	3	77.03	76.80	-3	203	-1.48%
2023/02/01	13	77.13	4	77.08	77.00	9	201	4.47%
2023/01/31	6	76.60	2	76.80	77.10	4	203	1.97%
2023/01/30	4	76.20	4	76.15	76.30	0	201	0.00%
2023/01/17	2	75.30	9	75.34	75.50	-7	200	-3.48%
2023/01/16	2	74.90	2	75.35	75.80	0	202	0.00%
2023/01/13	0	0.00	19	75.16	75.10	-19	210	-9.02%
2023/01/12	0	0.00	7	75.46	75.70	-7	228	-3.07%
2023/01/11	16	75.78	0	0.00	75.80	16	231	6.91%
2023/01/10	2	75.45	3	75.33	75.40	-1	233	-0.43%
2023/01/09	5	75.62	2	75.40	75.30	3	236	1.27%
2023/01/06	0	0.00	2	75.20	75.40	-2	237	-0.84%
2023/01/05	0	0.00	13	74.84	75.00	-13	239	-5.43%
2023/01/04	10	75.00	6	74.83	74.90	4	239	1.67%
2023/01/03	0.4	74.90	6	73.70	74.00	-5.6	239	-2.33%
2022/12/30	3	73.33	4	73.18	73.00	-1	244	-0.41%
2022/12/28	0	0.00	5	73.10	73.10	-5	244	-2.04%
2022/12/27	0	0.00	6	73.20	73.80	-6	244	-2.46%
2022/12/26	2	74.10	17	73.18	73.60	-15	245	-6.10%
2022/12/23	10	73.51	1	72.40	74.50	9	248	3.62%
2022/12/22	3	72.10	0	0.00	72.70	3	247	1.21%
2022/12/21	4	71.28	0	0.00	71.90	4	252	1.59%
2022/12/20	9	72.60	1	72.20	70.60	8	259	3.09%
2022/12/16	4	74.25	7	74.10	73.70	-3	260	-1.15%
2022/12/15	2	75.65	5	75.32	75.30	-3	255	-1.17%
2022/12/14	8	75.60	13	75.04	75.00	-5	255	-1.96%
2022/12/13	16	74.43	6	74.32	74.70	10	250	4.00%
2022/12/12	2	73.25	5	73.34	74.00	-3	247	-1.21%
2022/12/09	3	73.37	7	73.09	73.30	-4	248	-1.61%
2022/12/08	0	0.00	8	73.16	73.50	-8	248	-3.23%
2022/12/07	2	73.05	4	72.70	73.10	-2	250	-0.80%
2022/12/06	3	73.20	3	73.13	72.90	0	253	0.00%
2022/12/05	5	73.16	0	0.00	73.80	5	258	1.94%
2022/12/02	3	72.83	7	72.59	72.90	-4	258	-1.55%
2022/12/01	11	72.27	0	0.00	72.60	11	259	4.24%
2022/11/30	1	72.10	11	72.18	71.90	-10	262	-3.81%
2022/11/29	0	0.00	4	72.35	72.60	-4	261	-1.53%
2022/11/28	1	71.70	6	71.83	72.40	-5	261	-1.91%
2022/11/25	3	71.87	3	71.77	71.80	0	262	0.00%
2022/11/24	1	72.00	12	71.90	71.80	-11	263	-4.18%
2022/11/23	0	0.00	18	71.78	72.00	-18	264	-6.80%
2022/11/22	1	71.70	9	71.77	71.80	-8	266	-3.00%
2022/11/21	5	71.70	4	71.50	72.00	1	267	0.37%
2022/11/18	9	71.51	0	0.00	71.80	9	269	3.34%
2022/11/17	1	70.60	7	71.14	70.60	-6	267	-2.24%
2022/11/16	4	70.93	6	71.87	70.50	-2	268	-0.74%
2022/11/15	1	72.00	7	72.07	72.30	-6	272	-2.20%
2022/11/14	19	72.23	0	0.00	72.20	19	271	7.00%
2022/11/11	13	71.05	1	70.70	71.30	12	268	4.48%
2022/11/10	4	70.70	32	70.44	70.70	-28	267	-10.45%
2022/11/09	7	71.30	1	71.40	71.20	6	275	2.18%
2022/11/08	1	70.90	21	71.28	71.50	-20	273	-7.31%
2022/11/07	8	71.35	8	70.91	71.70	0	275	0.00%
2022/11/04	12	71.49	26	71.04	70.90	-14	273	-5.12%
2022/11/03	20	71.99	86	71.76	71.80	-66	270	-24.36%
2022/11/02	4	70.05	14	70.06	70.20	-10	257	-3.88%
2022/11/01	0	0.00	4	70.20	70.10	-4	257	-1.55%
2022/10/31	1	70.30	0	0.00	69.90	1	259	0.39%
2022/10/28	3	70.00	20	69.82	69.70	-17	261	-6.51%
2022/10/27	22	70.30	62	70.35	70.80	-40	261	-15.29%
2022/10/26	4	69.85	4	69.55	69.40	0	258	0.00%
2022/10/25	11	69.57	27	69.71	69.90	-16	260	-6.14%
2022/10/24	3	70.43	9	70.21	69.90	-6	258	-2.32%
2022/10/21	3	69.97	52	70.20	69.80	-49	256	-19.12%
2022/10/20	43	69.70	2	68.45	73.90	41	246	16.65%
2022/10/19	15	68.51	2	68.45	68.60	13	228	5.70%
2022/10/18	9	67.92	6	68.20	68.00	3	224	1.34%
2022/10/17	11	66.86	1	65.70	68.00	10	222	4.49%
2022/10/14	13	66.94	0	0.00	66.80	13	223	5.82%
2022/10/13	1	65.40	9	65.84	65.50	-8	223	-3.58%
2022/10/12	3	66.53	7	66.76	66.80	-4	221	-1.80%
2022/10/11	12	67.25	9	67.30	66.90	3	221	1.35%
2022/10/07	16	68.84	9	68.62	68.60	7	220	3.18%
2022/10/06	4	67.90	0	0.00	67.60	4	218	1.83%
2022/10/05	1	66.90	0	0.00	66.80	1	219	0.45%
2022/10/04	2	66.30	9	66.32	66.30	-7	221	-3.16%
2022/10/03	0	0.00	10	66.20	66.10	-10	221	-4.52%
2022/09/30	1	64.50	5	65.42	66.90	-4	220	-1.81%
2022/09/29	10	64.53	1	65.00	64.50	9	218	4.13%
2022/09/28	0	0.00	23	64.55	64.00	-23	215	-10.66%
2022/09/27	2	65.60	7	65.70	65.80	-5	213	-2.34%
2022/09/26	16	66.94	26	66.67	66.40	-10	205	-4.87%
2022/09/23	4	68.45	3	68.10	68.30	1	199	0.50%
2022/09/22	6	68.35	16	68.55	69.00	-10	199	-5.02%
2022/09/21	0	0.00	44	68.73	68.60	-44	197	-22.33%
2022/09/20	1	69.60	5	69.50	69.30	-4	195	-2.04%
2022/09/19	2	69.80	22	68.96	69.30	-20	199	-10.04%
2022/09/16	0	0.00	10	69.53	69.70	-10	201	-4.96%
2022/09/15	0	0.00	3	69.53	69.60	-3	202	-1.48%
2022/09/14	7	69.09	4	68.85	69.50	3	207	1.45%
2022/09/13	24	69.09	0	0.00	69.30	24	213	11.25%
2022/09/12	25	69.38	4	69.70	69.30	21	215	9.76%
2022/09/08	18	69.16	0	0.00	69.70	18	214	8.38%
2022/09/07	9	68.92	4	69.03	68.70	5	217	2.30%
2022/09/06	9	69.88	8	69.44	69.60	1	218	0.46%
2022/09/05	0	0.00	7	70.09	69.90	-7	214	-3.27%
2022/09/02	1	70.40	6	70.08	69.90	-5	215	-2.32%
2022/09/01	0	0.00	5	70.58	70.80	-5	217	-2.30%
2022/08/30	6	70.12	0	0.00	70.50	6	217	2.76%
2022/08/29	1	70.10	4	70.13	70.50	-3	217	-1.38%
2022/08/26	1	71.20	3	71.00	71.20	-2	215	-0.93%
2022/08/24	2	70.60	1	70.30	70.90	1	215	0.46%
2022/08/23	2	70.25	0	0.00	70.60	2	216	0.93%
2022/08/22	8	70.84	0	0.00	70.40	8	214	3.72%
2022/08/19	1	71.40	0	0.00	71.50	1	210	0.48%
2022/08/18	2	71.65	11	71.69	71.50	-9	215	-4.18%
2022/08/17	6	71.82	31	71.71	72.10	-25	215	-11.58%
2022/08/16	4	72.93	14	71.89	71.40	-10	215	-4.65%
2022/08/15	2	73.50	14	73.33	73.40	-12	206	-5.81%
2022/08/12	49	72.43	9	72.84	73.40	40	205	19.45%
2022/08/11	4	71.88	6	71.68	71.80	-2	202	-0.99%
2022/08/10	11	71.83	5	71.74	71.70	6	200	2.99%
2022/08/09	9	71.87	12	71.94	72.10	-3	200	-1.50%
2022/08/08	0	0.00	20	71.58	71.90	-20	196	-10.16%
2022/08/05	4	72.33	15	72.07	71.90	-11	197	-5.56%
2022/08/04	8	70.99	5	71.36	72.00	3	200	1.50%
2022/08/03	2	72.00	4	72.00	72.10	-2	198	-1.01%
2022/08/02	5	72.74	1	72.30	72.30	4	200	2.00%
2022/08/01	15	73.56	1	73.50	73.50	14	201	6.97%
2022/07/29	4	72.60	0	0.00	73.00	4	200	1.99%
2022/07/27	4	71.53	3	71.60	71.80	1	204	0.49%
2022/07/25	5	71.78	5	71.70	71.90	0	208	0.00%
2022/07/22	12	71.54	1	71.70	71.80	11	209	5.24%
2022/07/21	8	71.23	16	71.23	71.80	-8	211	-3.78%
2022/07/20	0	0.00	2	70.40	70.60	-2	211	-0.95%
2022/07/19	0	0.00	3	69.40	70.10	-3	213	-1.41%
2022/07/18	4	69.93	6	69.88	69.80	-2	215	-0.93%
2022/07/15	0	0.00	3	70.33	70.30	-3	215	-1.39%
2022/07/14	18	70.42	1	71.20	71.20	17	217	7.83%
2022/07/13	17	69.34	2	70.30	70.20	15	215	6.96%
2022/07/12	4	68.00	8	68.15	67.80	-4	216	-1.85%
2022/07/11	0.6	76.80	11	69.51	69.20	-10.4	216	-4.78%
2022/07/08	3	70.30	8	70.16	69.90	-5	220	-2.26%
2022/07/07	0	0.00	2.8	69.50	70.30	-2.8	224	-1.27%
2022/07/06	1	70.80	2	70.65	70.40	-1	232	-0.43%
2022/07/05	3	70.80	3	71.37	70.70	0	239	0.00%
2022/07/04	1	69.60	0	0.00	69.40	1	243	0.41%
2022/07/01	5	69.40	5	69.44	69.60	0	278	0.00%
2022/06/30	0	0.00	16	69.96	69.90	-16	300	-5.33%
2022/06/29	2	71.45	8	71.68	71.30	-6	307	-1.95%
2022/06/28	0	0.00	12	72.75	72.70	-12	321	-3.73%
2022/06/27	6	72.88	4	73.50	73.30	2	331	0.60%
2022/06/24	4	73.55	0	0.00	73.10	4	337	1.18%
2022/06/23	1	72.30	17	71.84	72.30	-16	350	-4.56%
2022/06/22	0	0.00	1	70.70	71.90	-1	354	-0.28%
2022/06/21	3	72.67	1	72.40	73.00	2	353	0.57%
2022/06/20	4	71.58	9	71.58	70.80	-5	347	-1.44%
2022/06/17	88	72.07	4	71.33	72.40	84	343	24.48%
2022/06/16	7	71.17	2	70.75	70.90	5	343	1.45%
2022/06/15	41	70.75	2	69.85	71.60	39	347	11.21%
2022/06/14	9	69.36	1	69.20	69.50	8	361	2.21%
2022/06/13	60	69.89	12	69.83	69.80	48	363	13.20%
2022/06/10	95	71.05	1	71.20	71.00	94	363	25.83%
2022/06/09	67	71.41	1	71.50	71.40	66	367	17.97%
2022/06/08	41	71.35	4	71.30	71.40	37	374	9.88%
2022/06/07	14	71.23	1	71.10	71.10	13	379	3.43%
2022/06/06	3	70.73	1	70.30	70.30	2	381	0.52%
2022/06/02	6	70.32	0	0.00	70.20	6	386	1.55%
2022/06/01	4	71.08	1	71.20	70.60	3	395	0.76%
2022/05/31	6	70.82	5	70.88	70.90	1	423	0.24%
2022/05/30	3	70.87	5	70.66	70.90	-2	425	-0.47%
2022/05/27	8	70.64	13	70.66	70.20	-5	427	-1.17%
2022/05/26	5	69.82	7	69.00	70.80	-2	423	-0.47%
2022/05/25	10	68.67	4	68.38	69.00	6	421	1.42%
2022/05/24	5	68.60	9	68.77	68.10	-4	426	-0.94%
2022/05/23	2	69.70	4	69.28	69.50	-2	426	-0.47%
2022/05/20	3	69.43	16	69.36	69.30	-13	429	-3.03%
2022/05/19	3	69.47	8	68.88	69.20	-5	429	-1.16%
2022/05/18	6	69.12	11	69.40	69.60	-5	430	-1.16%
2022/05/17	5	69.30	5	69.08	69.10	0	432	0.00%
2022/05/16	3	69.30	7	68.96	68.90	-4	433	-0.92%
2022/05/13	19	68.75	2	68.15	69.20	17	437	3.88%
2022/05/12	5	67.38	7	67.17	67.00	-2	440	-0.45%
2022/05/11	14	68.72	3	68.83	68.40	11	439	2.50%
2022/05/10	7	69.10	10	68.94	69.20	-3	445	-0.67%
2022/05/09	16	69.31	10	69.30	69.10	6	453	1.32%
2022/05/06	10	70.00	45	70.05	70.00	-35	468	-7.46%
2022/05/05	9	70.87	43	70.86	71.20	-34	471	-7.21%
2022/05/04	19	69.31	1	69.20	69.20	18	468	3.84%
2022/05/03	9	69.34	0	0.00	69.60	9	473	1.90%
2022/04/29	15	70.13	8	70.21	70.00	7	489	1.43%
2022/04/28	3	70.30	1	70.00	70.30	2	524	0.38%
2022/04/27	4	69.13	0	0.00	69.10	4	537	0.74%
2022/04/26	3	70.07	5	70.10	70.00	-2	541	-0.37%
2022/04/25	2	70.00	3	70.33	69.80	-1	547	-0.18%
2022/04/22	10	71.95	1	72.00	72.20	9	544	1.65%
2022/04/21	11	72.37	0	0.00	72.20	11	543	2.02%
2022/04/20	8	72.14	1	72.40	72.50	7	543	1.29%
2022/04/19	29	72.44	0	0.00	72.40	29	541	5.36%
2022/04/18	0	0.00	3	72.77	71.90	-3	542	-0.55%
2022/04/15	4	73.60	7	73.87	73.70	-3	543	-0.55%
2022/04/14	3	73.80	6	73.60	73.70	-3	545	-0.55%
2022/04/13	12	73.23	9	73.00	73.40	3	546	0.55%
2022/04/12	8	71.73	6	72.08	71.60	2	546	0.37%
2022/04/11	0	0.00	7	73.11	72.70	-7	542	-1.29%
2022/04/08	2	74.50	43	74.56	74.00	-41	537	-7.63%
2022/04/07	10	73.81	79	74.22	73.50	-69	532	-12.97%
2022/04/06	1	81.00	2	80.75	80.90	-1	498	-0.20%
2022/04/01	1	82.30	13	82.18	82.30	-12	474	-2.53%
2022/03/31	0	0.00	26	82.62	82.80	-26	465	-5.59%
2022/03/30	0	0.00	12	84.38	84.00	-12	453	-2.65%
2022/03/29	0	0.00	29	84.92	84.80	-29	449	-6.46%
2022/03/28	1	86.30	97	86.54	85.80	-96	440	-21.79%
2022/03/25	0	0.00	66	85.55	86.10	-66	425	-15.52%
2022/03/24	3	85.27	29	85.42	85.00	-26	427	-6.09%
2022/03/23	1	85.30	8	84.89	85.80	-7	436	-1.60%
2022/03/22	0	0.00	4	85.40	85.00	-4	444	-0.90%
2022/03/21	1	86.10	2	86.40	86.00	-1	454	-0.22%
2022/03/18	16	85.94	3	85.70	86.40	13	453	2.87%
2022/03/17	366	85.24	8	85.14	85.30	358	448	79.91%	大買/鉅額交易
2022/03/16	7	83.91	19	83.56	83.80	-12	441	-2.72%
2022/03/15	21	83.63	0	0.00	83.90	21	447	4.69%
2022/03/14	14	83.74	2	84.30	84.00	12	450	2.67%
2022/03/11	2	83.90	0	0.00	84.00	2	446	0.45%
2022/03/10	9	83.64	7	83.64	83.50	2	445	0.45%
2022/03/09	11	82.96	6	83.22	82.70	5	463	1.08%
2022/03/08	18	82.96	1	83.10	83.30	17	460	3.69%
2022/03/07	55	83.18	6	83.22	83.30	49	457	10.70%
2022/03/04	109	83.97	7	84.33	84.20	102	451	22.61%	大買/鉅額交易
2022/03/03	3	81.77	12	81.63	82.10	-9	424	-2.12%
2022/03/02	29	80.69	3	80.70	80.80	26	426	6.10%
2022/03/01	1	81.10	1	80.70	80.60	0	424	0.00%
2022/02/25	6	79.23	4	79.23	79.20	2	428	0.47%
2022/02/24	64	79.87	35	79.83	79.70	29	428	6.77%
2022/02/23	9	80.46	19.6	80.23	80.20	-10.6	428	-2.47%
2022/02/22	7	80.53	2	80.20	80.20	5	433	1.15%
2022/02/21	1	81.40	2	81.35	81.00	-1	437	-0.23%
2022/02/18	12	81.54	7	81.50	81.40	5	447	1.12%
2022/02/17	2	82.15	5	81.64	81.50	-3	458	-0.65%
2022/02/16	15.4	81.37	3	81.80	81.80	12.4	468	2.64%
2022/02/15	1	80.70	0	0.00	80.50	1	470	0.21%
2022/02/14	12	81.58	0	0.00	81.20	12	473	2.53%
2022/02/10	9	83.59	1	83.70	83.40	8	487	1.64%
2022/02/09	0	0.00	6	82.77	83.30	-6	491	-1.22%
2022/02/08	92	83.28	10	82.40	83.00	82	499	16.42%
2022/01/26	26	79.19	6	79.20	78.90	20	508	3.93%
2022/01/25	1	79.50	1	78.90	79.50	0	514	0.00%
2022/01/24	4	80.73	71	80.00	79.60	-67	515	-13.01%
2022/01/21	85	82.42	1	82.10	82.10	84	500	16.79%
2022/01/20	33	80.24	4.8	80.04	80.40	28.2	466	6.04%
2022/01/19	0	0.00	3	79.37	79.60	-3	453	-0.66%
2022/01/18	1	78.80	3	78.93	79.10	-2	448	-0.45%
2022/01/17	1	77.30	4	77.10	77.30	-3	440	-0.68%
2022/01/14	1	76.90	0	0.00	76.90	1	439	0.23%
2022/01/13	6	77.43	11.8	77.34	77.80	-5.8	441	-1.31%
2022/01/12	1	77.00	0	0.00	77.00	1	441	0.23%
2022/01/11	0	0.00	10	77.70	77.30	-10	442	-2.26%
2022/01/10	2	78.55	5	78.20	78.50	-3	439	-0.68%
2022/01/07	4	79.10	14	79.18	79.10	-10	436	-2.29%
2022/01/06	2	78.60	15.3	78.89	78.50	-13.3	433	-3.06%
2022/01/05	2	79.75	5	79.58	79.50	-3	428	-0.70%
2022/01/04	4	79.23	18	79.09	79.50	-14	425	-3.29%
2022/01/03	2	78.70	3	78.47	78.60	-1	419	-0.24%
2021/12/30	0	0.00	8.4	77.99	78.10	-8.4	419	-2.00%
2021/12/29	0	0.00	2	77.95	78.00	-2	420	-0.48%
2021/12/28	3	78.10	2	78.10	77.90	1	422	0.24%
2021/12/27	3	78.07	5	78.26	78.50	-2	425	-0.47%
2021/12/24	0	0.00	3	78.40	78.40	-3	426	-0.70%
2021/12/23	5	78.00	21	77.80	78.50	-16	424	-3.77%
2021/12/22	0	0.00	3	77.00	77.10	-3	419	-0.72%
2021/12/21	9	76.23	21.3	76.10	76.60	-12.3	417	-2.94%
2021/12/20	6	76.02	4	76.18	75.80	2	416	0.48%
2021/12/17	1	76.80	16	76.69	76.50	-15	408	-3.67%
2021/12/16	6	78.38	53	78.66	78.10	-47	397	-11.83%
2021/12/15	33	79.44	5	79.52	79.80	28	386	7.24%
2021/12/14	14	78.58	23.6	78.15	78.00	-9.6	376	-2.55%
2021/12/13	10	78.42	4	78.70	78.10	6	371	1.61%
2021/12/10	21	79.09	22	78.99	78.80	-1	369	-0.27%
2021/12/09	62	78.65	17	78.17	78.70	45	359	12.53%
2021/12/08	2.2	77.83	2	77.60	77.70	0.2	350	0.06%
2021/12/07	0	0.00	18	77.62	77.50	-18	346	-5.19%
2021/12/06	2	78.40	15	78.39	78.30	-13	343	-3.79%
2021/12/03	11	77.94	0	0.00	78.50	11	336	3.27%
2021/12/02	3	74.00	16	74.26	74.00	-13	312	-4.16%
2021/12/01	1	74.60	2	74.00	75.00	-1	310	-0.32%
2021/11/30	4.9	76.05	15	74.93	74.60	-10.1	310	-3.25%
2021/11/29	16	75.07	0	0.00	75.30	16	308	5.18%
2021/11/26	5	74.30	11	74.85	74.30	-6	306	-1.96%
2021/11/25	1	76.30	9	76.38	76.90	-8	300	-2.66%
2021/11/24	6	76.40	0	0.00	76.80	6	299	2.00%
2021/11/23	14.7	78.02	18	78.07	77.70	-3.3	293	-1.11%
2021/11/22	17	78.94	0	0.00	78.90	17	291	5.84%
2021/11/19	1	78.40	0	0.00	78.40	1	284	0.35%
2021/11/18	5	78.52	23	78.81	78.20	-18	278	-6.45%
2021/11/17	6	78.93	19	78.88	79.00	-13	270	-4.80%
2021/11/16	11.1	78.58	28	78.42	78.80	-16.9	261	-6.45%
2021/11/15	21	77.19	0	0.00	78.00	21	250	8.37%
2021/11/12	6	76.10	0	0.00	76.40	6	239	2.51%
2021/11/11	39.4	75.70	21	75.55	76.00	18.4	235	7.80%
2021/11/10	20	75.42	7	75.34	75.40	13	228	5.69%
2021/11/09	16	74.41	9	74.56	74.90	7	219	3.19%
2021/11/08	12	75.25	14	74.88	75.10	-2	207	-0.96%
2021/11/05	38	75.14	0	0.00	75.30	38	198	19.11%
2021/11/04	82	74.42	9	74.31	74.00	73	183	39.83%
2021/11/03	28	73.71	7	73.93	74.00	21	165	12.66%
2021/11/02	12	71.98	3	71.70	72.10	9	159	5.66%
2021/11/01	19	71.04	0	0.00	71.50	19	151	12.53%
2021/10/29	7	69.74	0	0.00	69.70	7	146	4.79%
2021/10/28	15	69.89	5	69.48	69.70	10	145	6.90%
2021/10/27	10	68.46	9	67.10	68.80	1	142	0.70%
2021/10/26	11	67.96	4	67.63	67.80	7	140	4.98%
2021/10/25	5	67.38	0	0.00	67.30	5	138	3.61%
2021/10/22	0.7	71.90	0	0.00	67.00	0.7	142	0.48%
2021/10/21	1	65.40	4	67.08	65.40	-3	141	-2.11%
2021/10/19	7	67.27	4	67.18	67.80	3	138	2.16%
2021/10/15	5	66.58	0	0.00	66.40	5	140	3.57%
2021/10/14	0	0.00	4	65.85	66.00	-4	140	-2.85%
2021/10/12	0	0.00	6	65.87	65.80	-6	143	-4.17%
2021/10/08	5	66.92	0	0.00	66.80	5	143	3.49%
2021/10/07	0	0.00	8	66.71	66.90	-8	146	-5.46%
2021/10/06	2	67.20	7	66.80	66.30	-5	147	-3.39%
2021/10/05	0	0.00	4	66.33	66.70	-4	144	-2.76%
2021/10/04	0	0.00	5	67.06	67.50	-5	144	-3.46%
2021/10/01	21	66.78	0	0.00	66.60	21	142	14.79%
2021/09/30	0	0.00	3	66.93	67.00	-3	142	-2.11%
2021/09/28	0	0.00	3	67.33	67.30	-3	144	-2.08%
2021/09/23	1	67.80	3	67.87	67.80	-2	151	-1.32%
2021/09/22	0	0.00	2	68.50	68.30	-2	152	-1.31%
2021/09/17	14	69.40	0	0.00	69.40	14	153	9.11%
2021/09/16	0	0.00	3	68.63	69.00	-3	155	-1.92%
2021/09/14	8	68.90	3	68.67	69.00	5	174	2.86%
2021/09/09	3	67.67	3	67.63	67.40	0	226	0.00%
2021/09/07	0	0.00	3	68.47	68.20	-3	235	-1.27%
2021/09/03	3	70.33	12	70.26	70.50	-9	239	-3.76%
2021/09/02	1	69.80	3	69.70	69.90	-2	239	-0.83%
2021/08/31	6	68.72	3	68.53	68.60	3	244	1.23%
2021/08/26	0	0.00	4	68.18	68.00	-4	257	-1.55%
2021/08/24	0	0.00	4	67.38	67.10	-4	269	-1.49%
2021/08/19	0	0.00	11	66.76	66.70	-11	284	-3.86%
2021/08/06	25	71.81	51	71.46	71.30	-26	327	-7.93%
2021/08/05	0	0.00	15	70.25	70.10	-15	337	-4.45%
2021/08/04	2	70.30	18	70.14	70.20	-16	357	-4.48%
2021/08/03	0	0.00	13	70.19	70.30	-13	373	-3.48%
2021/08/02	3	70.23	0	0.00	70.40	3	378	0.79%
2021/07/30	0	0.00	2	69.50	69.40	-2	387	-0.52%
2021/07/26	0	0.00	34	70.16	70.00	-34	445	-7.63%
2021/07/23	0	0.00	10	70.09	69.90	-10	459	-2.17%
2021/07/21	1.4	70.23	0	0.00	70.10	1.4	481	0.28%
2021/07/20	2	69.85	0	0.00	69.60	2	483	0.41%
2021/07/19	4	70.60	0	0.00	70.40	4	491	0.81%
2021/07/15	0	0.00	4	71.08	71.00	-4	514	-0.78%
2021/07/14	0	0.00	15	71.83	70.70	-15	522	-2.87%
2021/07/13	0	0.00	9	72.10	72.10	-9	527	-1.71%
2021/07/12	0	0.00	8	71.04	71.00	-8	530	-1.51%
2021/07/09	0	0.00	3	71.10	71.00	-3	537	-0.56%
2021/07/08	0	0.00	3	71.63	71.60	-3	548	-0.55%
2021/07/07	0	0.00	7	71.87	71.60	-7	563	-1.24%
2021/07/06	11	72.16	2	72.00	72.20	9	574	1.57%
2021/07/05	5	71.76	0	0.00	71.80	5	601	0.83%
2021/07/02	2	71.05	2	70.15	70.90	0	638	0.00%
2021/07/01	4	71.45	30	71.24	70.80	-26	673	-3.86%
2021/06/30	1	72.40	0	0.00	72.40	1	713	0.14%
2021/06/29	3	72.53	3	72.57	72.60	0	735	0.00%
2021/06/28	3	72.83	2	73.10	72.90	1	740	0.14%
2021/06/25	3	73.43	0	0.00	72.60	3	747	0.40%
2021/06/24	2	74.15	3	74.00	74.00	-1	755	-0.13%
2021/06/23	7	73.09	5	73.48	73.50	2	749	0.27%
2021/06/22	2	74.25	56	73.49	72.00	-54	747	-7.22%
2021/06/21	2	74.50	4	74.20	74.00	-2	741	-0.27%
2021/06/18	6	74.37	25	74.13	74.90	-19	731	-2.60%
2021/06/17	1	68.30	5	71.24	71.40	-4	725	-0.55%
2021/06/16	0	0.00	1	69.00	69.00	-1	742	-0.13%
2021/06/15	0	0.00	2	68.85	68.90	-2	760	-0.26%
2021/06/11	0	0.00	9	68.69	68.50	-9	768	-1.17%
2021/06/10	2	68.55	1	68.60	68.50	1	791	0.13%
2021/06/09	1	68.20	4	68.35	68.20	-3	794	-0.38%
2021/06/08	0	0.00	2	69.10	68.40	-2	796	-0.25%
2021/06/07	5	68.58	4	68.48	68.50	1	799	0.13%
2021/06/04	1	68.30	0	0.00	68.30	1	801	0.12%
2021/06/03	2	68.90	17	68.89	68.70	-15	807	-1.86%
2021/06/02	2	69.10	2	69.50	69.10	0	810	0.00%
2021/06/01	1	69.20	2	69.50	69.20	-1	819	-0.12%
2021/05/31	1	69.20	4	69.43	69.20	-3	833	-0.36%
2021/05/28	1	67.90	0	0.00	67.90	1	836	0.12%
2021/05/27	5	67.30	39	67.21	67.10	-34	843	-4.03%
2021/05/26	0	0.00	3	67.90	67.90	-3	849	-0.35%
2021/05/25	5	67.48	41	67.48	67.90	-36	859	-4.19%
2021/05/24	5	66.74	0	0.00	66.90	5	887	0.56%
2021/05/21	0	0.00	3	66.90	66.70	-3	932	-0.32%
2021/05/20	2	67.05	98	66.86	66.70	-96	942	-10.19%
2021/05/19	1	67.00	0	0.00	66.80	1	951	0.11%
2021/05/18	5	65.78	140	65.74	65.70	-135	988	-13.66%	大賣/鉅額交易
2021/05/17	6	65.40	33	65.89	65.30	-27	1,002	-2.69%
2021/05/14	0	0.00	52	67.50	67.30	-52	1,004	-5.18%
2021/05/13	13	67.39	223	67.23	67.00	-210	1,000	-20.99%	大賣/鉅額交易
2021/05/12	1	69.70	46	68.68	68.50	-45	991	-4.54%
2021/05/11	1	70.00	120	70.41	70.00	-119	983	-12.10%	大賣/鉅額交易
2021/05/10	0	0.00	6	71.80	72.00	-6	973	-0.62%
2021/05/07	11	72.35	3	72.37	73.00	8	977	0.82%
2021/05/06	7	70.71	172	70.74	70.50	-165	972	-16.97%	大賣/鉅額交易
2021/05/05	4	72.00	18	71.47	71.40	-14	968	-1.45%
2021/05/04	6	71.15	51	71.90	71.60	-45	964	-4.66%
2021/05/03	0	0.00	13	74.01	73.60	-13	941	-1.38%
2021/04/29	19	74.44	50	74.44	74.40	-31	934	-3.32%
2021/04/28	0	0.00	42	75.28	75.00	-42	920	-4.56%
2021/04/27	41	75.79	0	0.00	75.90	41	918	4.46%
2021/04/26	7	75.31	5	75.24	75.40	2	916	0.22%
2021/04/23	0	0.00	53	74.65	75.00	-53	919	-5.76%
2021/04/22	0	0.00	37	75.02	75.00	-37	915	-4.04%
2021/04/21	3	75.43	4	75.53	75.10	-1	900	-0.11%
2021/04/20	19	76.82	38	76.68	76.80	-19	894	-2.12%
2021/04/19	0	0.00	12	76.58	77.00	-12	890	-1.35%
2021/04/16	87	76.02	8	75.93	76.00	79	883	8.94%
2021/04/15	3	75.50	44	75.40	75.50	-41	883	-4.64%
2021/04/14	8	74.75	36	75.06	75.10	-28	879	-3.18%
2021/04/13	2	76.10	74	77.22	76.10	-72	876	-8.21%
2021/04/12	51	78.00	26	77.69	77.70	25	862	2.90%
2021/04/09	22	79.19	5	78.00	77.70	17	853	1.99%
2021/04/08	2	80.10	58	79.73	79.80	-56	827	-6.77%
2021/04/07	18	84.43	20	84.27	84.80	-2	794	-0.25%
2021/04/06	2	83.85	88	84.03	84.00	-86	761	-11.29%
2021/04/01	18	82.59	11	82.83	83.40	7	720	0.97%
2021/03/31	4	81.68	23	81.41	81.60	-19	700	-2.71%
2021/03/30	4	81.10	29	81.45	81.70	-25	694	-3.60%
2021/03/29	4	80.85	35	81.00	80.90	-31	687	-4.51%
2021/03/26	1	81.70	0	0.00	81.90	1	692	0.14%
2021/03/25	10	81.00	11	80.84	80.80	-1	702	-0.14%
2021/03/24	0	0.00	26	80.28	80.30	-26	700	-3.71%
2021/03/23	9	80.51	2	80.25	80.20	7	705	0.99%
2021/03/22	91	81.67	0	0.00	81.30	91	700	13.00%
2021/03/19	45	81.99	22	81.90	82.90	23	695	3.31%
2021/03/18	2	81.55	0	0.00	81.70	2	673	0.30%
2021/03/17	9	80.96	6	80.57	80.10	3	662	0.45%
2021/03/16	32	80.67	69	80.75	80.40	-37	670	-5.52%
2021/03/15	14	78.67	1	79.30	79.30	13	657	1.98%
2021/03/12	8	79.34	0	0.00	79.30	8	696	1.15%
2021/03/11	11	78.48	0	0.00	78.80	11	721	1.52%
2021/03/10	13	77.66	0	0.00	77.60	13	733	1.77%
2021/03/09	24	78.29	0	0.00	77.70	24	750	3.20%
2021/03/08	15	78.80	25	78.80	78.50	-10	807	-1.24%
2021/03/05	9	79.53	18	79.53	79.40	-9	817	-1.10%
2021/03/04	34	80.40	9	79.90	80.80	25	807	3.10%
2021/03/03	36	77.88	2	79.05	79.00	34	784	4.33%
2021/03/02	0	0.00	42	78.68	78.20	-42	778	-5.39%
2021/02/26	11	79.53	1	79.00	79.00	10	770	1.30%
2021/02/25	4	80.50	1	81.30	81.30	3	760	0.39%
2021/02/24	0	0.00	1	80.80	80.80	-1	752	-0.13%
2021/02/23	17	80.85	6	81.73	83.50	11	727	1.51%
2021/02/19	86	79.00	0	0.00	79.40	86	677	12.70%
2021/02/18	33	79.01	6	78.95	80.10	27	666	4.05%
2021/02/17	70	76.06	28	76.41	76.40	42	626	6.71%
2021/02/05	48	73.14	0	0.00	73.00	48	600	7.99%
2021/02/04	1	72.30	0	0.00	72.30	1	589	0.17%
2021/02/03	10	72.72	0	0.00	73.00	10	588	1.70%
2021/02/01	4	71.40	1	70.60	72.20	3	576	0.52%
2021/01/29	0	0.00	24	70.45	70.00	-24	576	-4.16%
2021/01/27	6	72.83	0	0.00	73.20	6	582	1.03%
2021/01/26	32	71.26	2	71.15	71.50	30	576	5.20%
2021/01/25	9	70.00	0	0.00	70.30	9	570	1.58%
2021/01/22	20	69.86	2	69.90	70.00	18	572	3.14%
2021/01/21	0	0.00	6	69.72	69.60	-6	573	-1.05%
2021/01/20	0	0.00	51	69.40	69.20	-51	576	-8.84%
2021/01/18	1	70.20	3	69.10	70.20	-2	566	-0.35%
2021/01/15	4	70.35	3	70.00	70.00	1	561	0.18%
2021/01/14	6	70.07	2	70.00	70.00	4	563	0.71%
2021/01/13	33	70.25	1	70.30	70.00	32	567	5.64%
2021/01/07	0	0.00	7	71.60	71.50	-7	562	-1.24%
2021/01/06	0	0.00	6	71.23	71.20	-6	562	-1.07%
2021/01/05	0	0.00	21	70.45	70.40	-21	555	-3.78%
2021/01/04	44	70.84	1	70.90	71.00	43	561	7.66%
2020/12/31	11	70.72	0	0.00	70.60	11	558	1.97%
2020/12/30	15	70.30	2	70.45	71.10	13	559	2.32%
2020/12/28	1	69.90	0	0.00	69.70	1	557	0.18%
2020/12/25	0	0.00	3	70.37	69.60	-3	555	-0.54%
2020/12/24	0	0.00	1	70.10	70.20	-1	552	-0.18%
2020/12/22	0	0.00	7	69.80	69.70	-7	551	-1.27%
2020/12/17	0	0.00	5	71.48	71.40	-5	524	-0.95%
2020/12/16	5	72.62	0	0.00	73.50	5	518	0.96%
2020/12/15	0	0.00	34	72.66	71.80	-34	522	-6.50%
2020/12/11	0	0.00	1	74.20	74.20	-1	523	-0.19%
2020/12/09	1	76.20	0	0.00	76.20	1	515	0.19%
2020/12/08	0	0.00	5	76.82	77.10	-5	509	-0.98%
2020/12/07	0	0.00	1	76.30	76.30	-1	472	-0.21%
2020/12/03	6	74.00	4	73.85	74.50	2	443	0.45%
2020/12/02	0	0.00	2	74.30	74.50	-2	430	-0.46%
2020/12/01	0	0.00	37	68.66	70.40	-37	369	-10.01%
2020/11/30	0	0.00	31	67.49	67.30	-31	355	-8.73%
2020/11/27	0	0.00	2	67.40	67.50	-2	358	-0.56%
2020/11/26	0	0.00	3	67.00	67.50	-3	361	-0.83%
2020/11/24	0	0.00	24	67.60	67.50	-24	375	-6.39%
2020/11/23	0	0.00	4	68.05	68.00	-4	373	-1.07%
2020/11/20	0	0.00	3	68.00	68.00	-3	370	-0.81%
2020/11/19	0	0.00	19	66.95	66.70	-19	366	-5.19%
2020/11/17	9	67.10	32	66.76	66.60	-23	369	-6.22%
2020/11/16	0	0.00	1	66.90	67.30	-1	391	-0.26%
2020/11/13	0	0.00	11	66.25	66.20	-11	411	-2.67%
2020/11/12	0	0.00	58	66.59	66.40	-58	420	-13.79%
2020/11/11	3	67.23	0	0.00	67.30	3	426	0.70%
2020/11/10	0	0.00	10	66.86	66.70	-10	432	-2.31%
2020/11/09	0	0.00	2	67.00	67.10	-2	443	-0.45%
2020/11/06	0	0.00	19	67.24	67.00	-19	459	-4.14%
2020/11/05	33	68.38	23	67.97	67.50	10	489	2.04%
2020/11/04	0	0.00	1	66.70	68.40	-1	523	-0.19%
2020/11/03	0	0.00	1	66.40	65.90	-1	539	-0.19%
2020/11/02	6	66.22	17	66.06	66.00	-11	544	-2.02%
2020/10/30	25	67.03	16	66.99	66.80	9	548	1.64%
2020/10/29	10	67.45	0	0.00	68.00	10	551	1.81%
2020/10/28	0	0.00	1	67.50	67.70	-1	552	-0.18%
2020/10/26	8	66.61	1	66.50	66.50	7	551	1.27%
2020/10/23	17	67.04	4	67.10	66.60	13	554	2.35%
2020/10/22	8	66.48	5	66.12	67.90	3	556	0.54%
2020/10/21	213	66.22	239	66.21	66.70	-26	555	-4.68%	大買/大賣/
2020/10/20	21	66.40	8	66.38	66.30	13	561	2.31%
2020/10/19	38	66.36	8	66.20	66.80	30	571	5.25%
2020/10/16	1	64.90	12	65.87	66.10	-11	575	-1.91%
2020/10/15	0	0.00	4	65.75	65.90	-4	588	-0.68%
2020/10/13	5	65.82	13	66.07	66.10	-8	608	-1.31%
2020/10/12	0	0.00	1	66.50	66.30	-1	620	-0.16%
2020/10/08	16	67.40	0	0.00	67.40	16	626	2.56%
2020/10/07	31	67.25	1	67.20	67.10	30	633	4.73%
2020/10/06	29	67.11	16	67.19	67.00	13	639	2.03%
2020/10/05	10	66.19	1	66.00	66.10	9	642	1.40%
2020/09/30	0	0.00	1	66.50	66.40	-1	647	-0.15%
2020/09/29	0	0.00	10	66.67	66.40	-10	654	-1.53%
2020/09/28	0	0.00	0.1	66.20	66.20	-0.1	673	-0.02%
2020/09/25	0	0.00	1	65.90	66.00	-1	681	-0.15%
2020/09/24	0	0.00	15	66.32	66.00	-15	684	-2.19%
2020/09/23	0	0.00	2	68.50	68.30	-2	684	-0.29%
2020/09/22	0	0.00	4	68.80	68.30	-4	701	-0.57%
2020/09/18	0	0.00	33	68.99	70.00	-33	705	-4.68%
2020/09/17	0	0.00	1	68.00	67.70	-1	701	-0.14%
2020/09/16	0	0.00	5	67.56	67.70	-5	702	-0.71%
2020/09/15	3	66.87	303	66.65	67.40	-300	709	-42.30%	大賣/鉅額交易
2020/09/11	63	66.41	1	65.80	66.70	62	725	8.55%
2020/09/10	0	0.00	1	66.70	65.80	-1	730	-0.14%
2020/09/09	0	0.00	199	65.79	65.50	-199	727	-27.35%	大賣/鉅額交易
2020/09/08	0	0.00	39	67.31	67.00	-39	721	-5.41%
2020/09/07	0	0.00	1	69.80	69.30	-1	720	-0.14%
2020/09/03	0	0.00	3	70.90	70.30	-3	721	-0.42%
2020/09/02	0	0.00	23	71.73	71.00	-23	723	-3.18%
2020/08/31	5	73.48	30	73.42	74.00	-25	732	-3.41%
2020/08/26	0	0.00	1	72.60	72.20	-1	742	-0.13%
2020/08/25	0	0.00	1	72.60	73.00	-1	758	-0.13%
2020/08/24	0	0.00	1	70.20	72.80	-1	784	-0.13%
2020/08/21	1	71.20	0	0.00	71.20	1	805	0.12%
2020/08/20	16	70.51	1	74.70	70.00	15	817	1.83%
2020/08/19	10	74.72	0	0.00	75.00	10	803	1.24%
2020/08/18	1	73.00	16	72.76	72.90	-15	782	-1.92%
2020/08/17	3	74.00	0	0.00	73.90	3	780	0.38%
2020/08/14	49	73.86	1	73.40	74.00	48	785	6.11%
2020/08/13	33	74.43	0	0.00	74.00	33	783	4.21%
2020/08/12	9	72.00	0	0.00	73.70	9	782	1.15%
2020/08/11	4	73.60	0	0.00	71.30	4	766	0.52%
2020/08/07	0	0.00	38	69.62	69.10	-38	745	-5.10%
2020/08/06	60	68.79	29	68.57	69.80	31	734	4.22%
2020/08/05	63	67.22	0	0.00	67.50	63	752	8.37%
2020/08/04	1	66.90	0	0.00	66.70	1	760	0.13%
2020/08/03	1	68.30	0	0.00	66.70	1	783	0.13%
2020/07/30	0	0.00	11	69.77	69.90	-11	838	-1.31%
2020/07/28	1	70.80	1	70.10	70.10	0	927	0.00%
2020/07/23	4	70.28	39	70.52	70.80	-35	943	-3.71%
2020/07/21	22	69.79	48	69.55	69.90	-26	931	-2.79%
2020/07/20	58	67.24	0	0.00	67.50	58	920	6.30%
2020/07/16	1	70.00	21	70.11	69.90	-20	905	-2.21%
2020/07/15	45	69.30	0	0.00	69.70	45	895	5.03%
2020/07/14	12	69.33	38	69.01	69.00	-26	890	-2.92%
2020/07/13	1	69.40	0	0.00	69.20	1	889	0.11%
2020/07/09	0	0.00	15	68.87	69.00	-15	888	-1.69%
2020/07/08	57	68.53	0	0.00	68.90	57	884	6.45%
2020/07/07	42	68.72	0	0.00	68.40	42	886	4.74%
2020/07/06	2	67.80	28	67.63	67.70	-26	909	-2.86%
2020/07/03	99	68.24	0	0.00	67.70	99	921	10.74%
2020/07/02	1	69.00	0	0.00	68.50	1	937	0.11%
2020/07/01	95	68.35	0	0.00	68.90	95	952	9.97%
2020/06/30	4	67.23	4	67.23	67.40	0	959	0.00%
2020/06/29	38	66.81	0	0.00	67.40	38	973	3.90%
2020/06/24	48	67.06	2.1	67.19	67.40	45.9	980	4.68%
2020/06/23	38	66.97	3	67.20	67.10	35	988	3.54%
2020/06/19	5	65.78	0	0.00	67.50	5	999	0.50%
2020/06/18	15	64.63	0	0.00	64.80	15	994	1.51%
2020/06/16	4	64.60	0	0.00	64.80	4	1,063	0.38%
2020/06/12	68	64.91	13	64.75	64.90	55	1,108	4.96%
2020/06/11	1	66.00	23	65.27	64.70	-22	1,115	-1.97%
2020/06/10	1	65.60	9	65.71	65.80	-8	1,122	-0.71%
2020/06/09	4	65.70	52	65.61	65.90	-48	1,166	-4.12%
2020/06/08	6	66.30	0	0.00	66.00	6	1,184	0.51%
2020/06/05	4	66.80	4	66.78	66.80	0	1,196	0.00%
2020/06/04	1	66.70	0	0.00	66.80	1	1,210	0.08%
2020/06/03	1	65.80	7	65.90	66.20	-6	1,210	-0.50%
2020/06/02	76	65.92	0	0.00	65.70	76	1,212	6.27%
2020/06/01	115	66.59	3	66.40	66.60	112	1,210	9.25%	大買/鉅額交易
2020/05/29	63	65.99	10	65.00	67.00	53	1,216	4.36%
2020/05/28	230	65.68	46	64.60	64.80	184	1,205	15.27%	大買/鉅額交易
2020/05/27	85	64.46	0	0.00	65.50	85	1,188	7.15%
2020/05/26	109	63.38	0	0.00	63.90	109	1,179	9.24%	大買/鉅額交易
2020/05/25	1	62.70	0	0.00	62.50	1	1,170	0.09%
2020/05/22	27	62.80	28	62.79	62.60	-1	1,175	-0.09%
2020/05/21	98	64.33	129	64.08	63.10	-31	1,174	-2.64%	大賣/
2020/05/20	23	63.95	0	0.00	64.00	23	1,167	1.97%
2020/05/19	34	63.75	0	0.00	64.00	34	1,169	2.91%
2020/05/15	1	65.50	19	62.63	62.60	-18	1,163	-1.55%
2020/05/14	693	65.47	0	0.00	64.30	693	1,145	60.50%	大買/鉅額交易
2020/05/13	183	64.51	10	64.38	64.70	173	1,128	15.33%	大買/鉅額交易
2020/05/12	152	64.12	0	0.00	64.60	152	1,119	13.58%	大買/鉅額交易
2020/05/08	97	64.21	0	0.00	64.10	97	1,082	8.96%
2020/05/07	170	63.35	13	63.30	63.00	157	1,056	14.86%	大買/鉅額交易
2020/05/06	36	61.68	4	61.83	61.80	32	1,033	3.10%
2020/05/05	202	60.40	0	0.00	61.40	202	1,007	20.05%	大買/鉅額交易
2020/05/04	15	57.09	0	0.00	56.80	15	937	1.60%
2020/04/30	116	58.03	0	0.00	58.60	116	916	12.66%	大買/鉅額交易
2020/04/29	75	56.95	0	0.00	57.00	75	904	8.30%
2020/04/28	48	56.66	0	0.00	56.80	48	904	5.31%
2020/04/27	4	55.90	12	55.79	55.80	-8	915	-0.87%
2020/04/24	1	55.10	2	55.15	55.40	-1	913	-0.11%
2020/04/23	20	55.22	54	55.25	55.20	-34	916	-3.71%
2020/04/22	25	55.56	52	55.35	55.20	-27	921	-2.93%
2020/04/21	9	55.98	9	55.83	56.10	0	931	0.00%
2020/04/20	5	56.10	0	0.00	56.50	5	929	0.54%
2020/04/16	1	56.70	0	0.00	56.70	1	926	0.11%
2020/04/14	0	0.00	26	54.84	55.00	-26	918	-2.83%
2020/04/10	0	0.00	7	54.91	54.70	-7	933	-0.75%
2020/04/09	6	54.60	135	55.01	54.50	-129	932	-13.83%	大賣/鉅額交易
2020/04/08	0	0.00	143	56.89	57.60	-143	895	-15.96%	大賣/鉅額交易
2020/04/07	0	0.00	136	56.62	56.50	-136	879	-15.46%	大賣/鉅額交易
2020/04/06	11	54.94	90	54.77	55.00	-79	861	-9.17%
2020/04/01	0	0.00	174	54.12	54.50	-174	843	-20.62%	大賣/鉅額交易
2020/03/31	9	52.29	16	51.10	52.60	-7	823	-0.85%
2020/03/30	1	50.40	56	50.41	50.80	-55	807	-6.81%
2020/03/27	7	50.19	80	50.02	50.00	-73	799	-9.14%
2020/03/26	9	47.88	90	48.08	48.00	-81	793	-10.21%
2020/03/25	3	47.35	169	47.17	47.10	-166	781	-21.23%	大賣/鉅額交易
2020/03/24	6	43.47	271	44.33	45.00	-265	768	-34.48%	大賣/鉅額交易
2020/03/23	0.8	42.90	260	42.64	42.45	-259.2	752	-34.45%	大賣/鉅額交易
2020/03/20	11	45.84	96	47.99	44.00	-85	723	-11.75%
2020/03/19	189	45.30	5	45.65	45.30	184	682	26.96%	大買/鉅額交易
2020/03/18	154	46.74	25	46.85	46.20	129	657	19.63%	大買/鉅額交易
2020/03/17	9	47.69	7	48.23	47.20	2	651	0.31%
2020/03/16	9	50.19	3	50.57	50.40	6	643	0.93%
2020/03/13	8	49.78	18	49.31	50.00	-10	633	-1.58%
2020/03/12	11	53.34	94	53.12	53.30	-83	590	-14.05%
2020/03/11	172	54.46	195.7	54.45	54.60	-23.7	578	-4.09%	大買/大賣/
2020/03/10	4	53.13	218	53.59	55.00	-214	565	-37.87%	大賣/鉅額交易
2020/03/09	58	55.45	1	57.10	55.00	57	557	10.22%
2020/03/06	1	58.60	0	0.00	57.10	1	557	0.18%
2020/03/05	0	0.00	47	58.83	58.80	-47	555	-8.45%
2020/03/04	68	58.00	19	57.91	58.00	49	569	8.61%
2020/03/03	107	59.83	109	59.97	59.30	-2	627	-0.32%	大買/大賣/
2020/03/02	54	58.54	8	57.96	59.50	46	636	7.23%
2020/02/27	72	60.01	62	59.96	58.90	10	647	1.55%
2020/02/26	22	60.39	8	60.45	60.20	14	649	2.15%
2020/02/25	16	60.48	50	60.78	61.20	-34	665	-5.11%
2020/02/24	50	60.52	46	60.56	60.30	4	718	0.56%
2020/02/21	63	61.49	50	61.29	61.40	13	817	1.59%
2020/02/20	67	62.14	60	62.15	62.20	7	887	0.79%
2020/02/19	124	61.23	24	61.27	61.50	100	895	11.17%	大買/
2020/02/18	70	60.53	2	60.60	60.60	68	910	7.47%
2020/02/17	28	60.10	9	60.13	60.40	19	912	2.08%
2020/02/14	203	59.95	0	0.00	60.00	203	924	21.96%	大買/鉅額交易
2020/02/13	63	59.33	0	0.00	58.90	63	922	6.83%
2020/02/12	42	59.48	2	58.75	59.50	40	950	4.21%
2020/02/11	18	58.59	0	0.00	58.60	18	974	1.85%
2020/02/10	42	57.56	2	57.50	57.50	40	1,047	3.82%
2020/02/07	95	58.17	2	58.35	58.10	93	1,131	8.22%
2020/02/06	55	58.91	0	0.00	59.00	55	1,334	4.12%
2020/02/05	60	59.10	1	59.00	59.00	59	1,352	4.36%
2020/02/04	21	58.70	0	0.00	58.60	21	1,363	1.54%
2020/02/03	43	57.76	0	0.00	58.50	43	1,391	3.09%
2020/01/31	64	59.50	1	58.60	59.30	63	1,401	4.49%
2020/01/30	350	58.59	5	58.58	58.60	345	1,402	24.60%	大買/鉅額交易
2020/01/17	28	61.65	0	0.00	61.40	28	1,408	1.99%
2020/01/16	139	61.57	0	0.00	61.90	139	1,412	9.84%	大買/鉅額交易
2020/01/14	45	60.72	0	0.00	60.70	45	1,397	3.22%
2020/01/13	5	60.32	0	0.00	60.30	5	1,394	0.36%
2020/01/10	223	60.00	426	60.01	60.10	-203	1,418	-14.31%	大買/大賣/鉅額交易
2020/01/09	44	60.22	0	0.00	60.20	44	1,414	3.11%
2020/01/08	46	60.07	0	0.00	60.00	46	1,416	3.25%
2020/01/07	3	60.13	0	0.00	59.80	3	1,415	0.21%
2020/01/06	0	0.00	1	62.50	60.60	-1	1,413	-0.07%
2020/01/03	44	62.79	1	62.70	62.70	43	1,406	3.06%
2020/01/02	2	62.90	2	62.80	62.90	0	1,411	0.00%
2019/12/31	1	62.80	1	62.80	62.80	0	1,416	0.00%
2019/12/30	0	0.00	2	61.80	62.10	-2	1,423	-0.14%
2019/12/27	26	61.80	1	61.50	61.70	25	1,429	1.75%
2019/12/26	1	61.90	1	62.70	61.90	0	1,432	0.00%
2019/12/25	2	62.10	3	61.87	62.40	-1	1,442	-0.07%
2019/12/24	1	61.60	0	0.00	61.60	1	1,452	0.07%
2019/12/23	2	61.60	0	0.00	61.60	2	1,453	0.14%
2019/12/20	0	0.00	1	63.60	62.60	-1	1,451	-0.07%
2019/12/19	48	63.34	8	63.10	63.50	40	1,454	2.75%
2019/12/18	15	63.36	1	63.70	63.20	14	1,453	0.96%
2019/12/16	135	62.84	9	63.42	63.60	126	1,453	8.67%	大買/鉅額交易
2019/12/13	67	62.59	0	0.00	62.50	67	1,456	4.60%
2019/12/12	1	62.50	17	62.96	62.50	-16	1,460	-1.10%
2019/12/11	0	0.00	4	63.78	63.60	-4	1,451	-0.28%
2019/12/10	0	0.00	5	64.20	64.20	-5	1,452	-0.34%
2019/12/09	0	0.00	4	63.93	64.40	-4	1,450	-0.28%
2019/12/06	0	0.00	7	63.36	63.40	-7	1,448	-0.48%
2019/12/05	3	63.97	22	63.61	64.20	-19	1,443	-1.32%
2019/12/04	9	62.90	255	63.16	62.90	-246	1,465	-16.79%	大賣/鉅額交易
2019/12/03	40	63.96	178.7	64.13	64.50	-138.7	1,458	-9.51%	大賣/鉅額交易
2019/12/02	3	63.37	26	63.18	63.60	-23	1,451	-1.59%
2019/11/28	45	67.24	0	0.00	65.50	45	1,434	3.14%
2019/11/27	103	65.86	7	65.90	66.20	96	1,365	7.03%	大買/
2019/11/26	13	65.15	5	66.20	65.20	8	1,345	0.59%
2019/11/25	6	64.22	6	64.30	64.30	0	1,330	0.00%
2019/11/22	138	64.21	2	64.25	64.10	136	1,325	10.26%	大買/鉅額交易
2019/11/21	88	64.11	0	0.00	64.30	88	1,315	6.69%
2019/11/20	247	65.42	88	65.73	64.40	159	1,266	12.55%	大買/鉅額交易
2019/11/19	82	66.63	10	67.56	67.90	72	1,169	6.16%
2019/11/18	25	64.05	0	0.00	64.20	25	1,113	2.25%
2019/11/15	0	0.00	3	63.40	63.40	-3	1,113	-0.27%
2019/11/14	10	63.77	1	64.30	64.30	9	1,120	0.80%
2019/11/13	3	63.50	2	63.70	63.70	1	1,126	0.09%
2019/11/12	37	63.67	24	64.11	64.80	13	1,115	1.17%
2019/11/08	2	66.70	9	66.30	66.30	-7	1,094	-0.64%
2019/11/07	8	66.20	18	65.84	67.00	-10	1,118	-0.89%
2019/11/06	43	65.56	11	65.35	65.20	32	1,072	2.98%
2019/11/05	76	63.69	0	0.00	66.10	76	1,000	7.60%
2019/11/01	5	59.24	0	0.00	59.20	5	778	0.64%
2019/10/31	18	59.21	0	0.00	59.40	18	776	2.32%
2019/10/30	22	58.45	0	0.00	58.40	22	750	2.93%
2019/10/29	1	57.70	0	0.00	57.70	1	739	0.14%
2019/10/28	5	57.90	0	0.00	57.90	5	736	0.68%
2019/10/25	8	57.00	0	0.00	57.40	8	728	1.10%
2019/10/24	0	0.00	8	56.53	56.80	-8	724	-1.10%
2019/10/23	0	0.00	1	55.80	55.80	-1	725	-0.14%
2019/10/22	7	55.76	0	0.00	55.70	7	729	0.96%
2019/10/21	47	55.72	7	55.70	55.70	40	744	5.37%
2019/10/18	174	55.71	40.2	56.27	56.40	133.8	766	17.46%	大買/鉅額交易
2019/10/17	0	0.00	6	55.45	55.70	-6	757	-0.79%
2019/10/16	1	55.30	2	55.90	55.90	-1	756	-0.13%
2019/10/15	18	55.27	14	55.13	55.20	4	753	0.53%
2019/10/14	0	0.00	40	55.52	55.50	-40	755	-5.29%
2019/10/09	0	0.00	1	55.70	55.50	-1	753	-0.13%
2019/10/08	0	0.00	23	55.48	55.70	-23	753	-3.05%
2019/10/07	1	56.90	14	56.19	55.80	-13	751	-1.73%
2019/10/04	0	0.00	18	56.87	56.50	-18	757	-2.38%
2019/10/03	0	0.00	3	57.10	57.20	-3	753	-0.40%
2019/10/02	1	55.90	2	56.90	56.90	-1	749	-0.13%
2019/10/01	1	56.10	0	0.00	56.10	1	749	0.13%
2019/09/27	27	56.43	0	0.00	56.00	27	737	3.66%
2019/09/26	4	57.75	2	57.60	57.60	2	727	0.28%
2019/09/25	0	0.00	3	58.30	58.30	-3	723	-0.41%
2019/09/24	3	58.67	0	0.00	58.00	3	717	0.42%
2019/09/23	4	59.00	1	59.40	59.00	3	712	0.42%
2019/09/20	3	58.90	0	0.00	58.90	3	711	0.42%
2019/09/19	3	58.53	0	0.00	58.50	3	709	0.42%
2019/09/18	8	58.49	1	58.30	58.50	7	705	0.99%
2019/09/17	4	58.15	0	0.00	57.80	4	693	0.58%
2019/09/16	0	0.00	2	57.65	57.80	-2	688	-0.29%
2019/09/12	6	57.88	2	57.90	57.90	4	682	0.59%
2019/09/11	0	0.00	1	57.60	57.60	-1	678	-0.15%
2019/09/10	10	57.84	0	0.00	57.90	10	677	1.48%
2019/09/09	1	57.90	0	0.00	57.70	1	679	0.15%
2019/09/06	11	58.25	0	0.00	57.70	11	684	1.61%
2019/09/05	10	58.06	29	57.92	58.10	-19	661	-2.87%
2019/09/03	0	0.00	1	57.70	57.70	-1	651	-0.15%
2019/09/02	0	0.00	1	58.10	58.10	-1	651	-0.15%
2019/08/30	87	58.01	4	58.10	58.10	83	640	12.96%
2019/08/29	2	57.20	74	57.24	57.50	-72	628	-11.45%
2019/08/28	0	0.00	78	57.66	57.50	-78	622	-12.54%
2019/08/27	105	57.88	102	57.83	57.90	3	618	0.48%	大買/大賣/
2019/08/26	2	57.50	0	0.00	57.50	2	612	0.33%
2019/08/23	4	58.10	0	0.00	58.10	4	610	0.66%
2019/08/22	4	58.43	0	0.00	58.20	4	606	0.66%
2019/08/21	85	58.74	0	0.00	58.80	85	605	14.03%
2019/08/20	2	58.30	0	0.00	58.30	2	589	0.34%
2019/08/19	7	58.19	0	0.00	58.20	7	575	1.22%
2019/08/16	1	57.60	0	0.00	57.60	1	550	0.18%
2019/08/15	3	57.00	0	0.00	57.00	3	537	0.56%
2019/08/14	0	0.00	4	57.93	57.60	-4	535	-0.75%
2019/08/13	0	0.00	4	58.08	58.00	-4	527	-0.76%
2019/08/12	3	58.60	32	57.78	58.30	-29	512	-5.66%
2019/08/08	0	0.00	4	56.15	55.80	-4	464	-0.86%
2019/08/07	9	56.10	4	55.90	55.90	5	438	1.14%
2019/08/06	0	0.00	1	54.90	54.90	-1	424	-0.24%
2019/08/02	4	55.20	0	0.00	54.70	4	416	0.96%
2019/08/01	1	55.70	0	0.00	55.70	1	410	0.24%
2019/07/31	0	0.00	74	56.11	56.20	-74	408	-18.13%
2019/07/30	40	56.32	0	0.00	56.10	40	405	9.86%
2019/07/29	1	55.60	0	0.00	55.60	1	409	0.24%
2019/07/24	1	56.60	72	56.98	56.60	-71	388	-18.27%
2019/07/23	0	0.00	2	57.20	57.20	-2	380	-0.53%
2019/07/22	14	56.19	40	56.57	56.90	-26	360	-7.21%
2019/07/19	16	54.61	1	54.20	54.60	15	335	4.47%
2019/07/18	0	0.00	49	53.61	53.90	-49	320	-15.28%
2019/07/17	0	0.00	2	53.70	53.70	-2	317	-0.63%
2019/07/16	2	52.70	2	53.80	52.80	0	313	0.00%
2019/07/15	2	53.95	0	0.00	53.90	2	311	0.64%
2019/07/12	0	0.00	2	54.10	54.10	-2	311	-0.64%
2019/07/11	1	54.40	60	54.07	54.40	-59	307	-19.16%
2019/07/10	0	0.00	35	53.98	54.30	-35	306	-11.43%
2019/07/09	85	51.81	8	52.46	52.70	77	293	26.20%
2019/07/04	1	50.00	1	50.30	50.20	0	298	0.00%
2019/07/03	7	49.90	0	0.00	49.90	7	298	2.34%
2019/07/01	1	49.50	1	49.60	49.50	0	309	0.00%
2019/06/28	0	0.00	1	48.90	48.95	-1	314	-0.32%
2019/06/27	17	48.55	1	48.00	49.10	16	316	5.05%
2019/06/26	30	49.84	12	49.87	49.90	18	319	5.63%
2019/06/25	2	49.55	3	49.87	49.55	-1	319	-0.31%
2019/06/24	0	0.00	3	50.18	50.30	-3	322	-0.93%
2019/06/21	0	0.00	9	50.10	50.00	-9	332	-2.71%
2019/06/20	0	0.00	4	50.28	50.30	-4	333	-1.20%
2019/06/19	0	0.00	10	50.21	50.30	-10	343	-2.91%
2019/06/18	0	0.00	3	49.87	49.90	-3	353	-0.85%
2019/06/17	0	0.00	6	49.59	49.65	-6	360	-1.67%
2019/06/14	3	49.85	1	48.20	49.85	2	362	0.55%
2019/06/13	1	48.50	3	48.48	48.50	-2	370	-0.54%
2019/06/12	0	0.00	13	48.25	48.50	-13	374	-3.47%
2019/06/11	0	0.00	2	48.28	48.20	-2	393	-0.51%
2019/06/10	1	47.75	2	48.03	48.15	-1	418	-0.24%
2019/06/06	0	0.00	2	48.00	47.55	-2	433	-0.46%
2019/06/05	1	47.45	1	47.60	47.45	0	455	0.00%
2019/05/31	1	47.95	0	0.00	47.95	1	668	0.15%
2019/05/30	5	46.73	0	0.00	46.75	5	688	0.73%
2019/05/29	4	45.91	11	46.05	45.85	-7	723	-0.97%
2019/05/28	13	46.72	76	46.47	46.45	-63	724	-8.69%
2019/05/27	5	46.60	0	0.00	46.55	5	731	0.68%
2019/05/24	6	47.24	2	47.63	46.90	4	763	0.52%
2019/05/23	7	47.41	8	47.54	47.20	-1	781	-0.13%
2019/05/22	5	48.09	1	48.00	48.00	4	797	0.50%
2019/05/21	4	48.04	4	47.94	48.00	0	818	0.00%
2019/05/20	12	48.09	11	48.08	47.95	1	820	0.12%
2019/05/17	36	48.39	14	48.37	48.30	22	829	2.65%
2019/05/16	11	48.71	3	49.82	48.60	8	841	0.95%
2019/05/15	0	0.00	3	50.43	50.20	-3	843	-0.36%
2019/05/14	2	50.15	5	49.83	50.30	-3	851	-0.35%
2019/05/13	2	50.30	0	0.00	50.30	2	861	0.23%
2019/05/10	6	52.45	0	0.00	52.40	6	866	0.69%
2019/05/09	3	54.40	4	54.13	54.00	-1	871	-0.11%
2019/05/08	0	0.00	3	54.50	55.00	-3	891	-0.34%
2019/05/06	6	53.38	33	54.31	53.50	-27	950	-2.84%
2019/05/03	1	55.70	16	55.13	55.00	-15	988	-1.52%
2019/05/02	3	55.17	0	0.00	55.50	3	1,060	0.28%
2019/04/30	1	55.00	3	54.17	55.00	-2	1,193	-0.17%
2019/04/25	1	55.00	0	0.00	54.90	1	1,207	0.08%
2019/04/24	0	0.00	2	54.90	54.90	-2	1,211	-0.17%
2019/04/23	0	0.00	2	54.90	54.90	-2	1,216	-0.16%
2019/04/22	0	0.00	2	55.10	55.10	-2	1,221	-0.16%
2019/04/19	3	55.60	2	55.50	55.50	1	1,230	0.08%
2019/04/18	0	0.00	32	54.88	54.90	-32	1,227	-2.61%
2019/04/17	1	54.30	0	0.00	55.10	1	1,227	0.08%
2019/04/11	0	0.00	2	54.40	54.40	-2	1,211	-0.17%
2019/04/10	0	0.00	25	55.23	54.70	-25	1,207	-2.07%
2019/04/09	0	0.00	8	56.34	56.30	-8	1,221	-0.66%
2019/04/08	3	56.20	21	55.89	55.80	-18	1,226	-1.47%
2019/04/03	3	56.00	5	56.08	55.90	-2	1,228	-0.16%
2019/04/02	9	56.30	6	56.38	56.50	3	1,223	0.25%
2019/04/01	1	57.20	10	56.72	56.50	-9	1,219	-0.74%
2019/03/29	16	57.04	8	56.95	57.10	8	1,214	0.66%
2019/03/28	44	56.50	14	56.29	56.50	30	1,210	2.48%
2019/03/27	13	56.97	18	57.10	57.10	-5	1,206	-0.41%
2019/03/26	0	0.00	1	57.10	57.00	-1	1,205	-0.08%
2019/03/25	4	56.80	4	57.30	57.50	0	1,196	0.00%
2019/03/22	3	55.30	4	56.48	56.70	-1	1,190	-0.08%
2019/03/21	19	55.47	8	55.70	55.00	11	1,182	0.93%
2019/03/20	12	56.63	10	56.87	56.50	2	1,168	0.17%
2019/03/19	3	56.97	1	56.10	56.90	2	1,162	0.17%
2019/03/18	9	57.08	5	57.10	56.50	4	1,155	0.35%
2019/03/15	12	57.98	5	58.18	58.20	7	1,139	0.61%
2019/03/14	40	57.87	2	58.00	57.70	38	1,137	3.34%
2019/03/13	7	56.90	1	57.00	57.50	6	1,122	0.53%
2019/03/12	18	55.94	0	0.00	56.20	18	1,098	1.64%
2019/03/11	16	55.27	68	55.54	55.60	-52	1,083	-4.80%
2019/03/08	190	55.69	0	0.00	55.70	190	1,068	17.79%	大買/鉅額交易
2019/03/07	4	53.50	0	0.00	55.80	4	1,015	0.39%
2019/03/06	13	53.72	313	52.84	53.70	-300	933	-32.13%	大賣/鉅額交易
2019/03/05	1	50.70	0	0.00	50.80	1	856	0.12%
2019/03/04	11	51.11	0	0.00	51.30	11	833	1.32%
2019/02/27	8	49.01	1	49.35	49.00	7	795	0.88%
2019/02/26	2	48.90	0	0.00	49.00	2	787	0.25%
2019/02/25	0	0.00	3	48.50	48.50	-3	774	-0.39%
2019/02/22	0	0.00	7	48.50	48.50	-7	740	-0.94%
2019/02/21	7	47.80	34	47.66	47.45	-27	719	-3.75%
2019/02/20	22	47.37	22	48.17	48.35	0	701	0.00%
2019/02/19	0	0.00	6	46.83	46.80	-6	680	-0.88%
2019/02/18	0	0.00	31.7	47.17	47.20	-31.7	674	-4.70%
2019/02/15	0	0.00	20	46.82	47.00	-20	661	-3.02%
2019/02/14	19	46.31	0	0.00	46.30	19	645	2.94%
2019/02/13	5	46.50	0	0.00	46.50	5	639	0.78%
2019/02/12	64	46.76	0	0.00	46.95	64	629	10.16%
2019/02/11	8	47.50	0	0.00	47.50	8	624	1.28%
2019/01/30	7	46.73	0	0.00	46.65	7	616	1.14%
2019/01/29	120	47.05	6	48.54	46.90	114	613	18.57%	大買/鉅額交易
2019/01/28	11	48.27	0	0.00	48.20	11	587	1.87%
2019/01/25	50	48.62	0	0.00	48.40	50	571	8.75%
2019/01/24	0	0.00	18	49.69	49.85	-18	525	-3.42%
2019/01/23	44	48.53	18	48.69	48.70	26	481	5.40%
2019/01/22	18	47.50	0	0.00	47.50	18	409	4.39%
2019/01/21	0	0.00	2	44.60	44.60	-2	276	-0.72%
2019/01/17	0	0.00	20	42.87	42.25	-20	276	-7.22%
2019/01/15	1	43.80	0	0.00	44.10	1	279	0.36%
2019/01/14	1	43.35	1	44.10	43.35	0	286	0.00%
2019/01/11	3	43.58	0	0.00	43.35	3	300	1.00%
2019/01/10	1	42.25	0	0.00	42.25	1	298	0.34%
2019/01/09	12	42.13	0	0.00	42.15	12	298	4.02%
2019/01/08	15	41.91	22	41.84	42.00	-7	294	-2.38%
2019/01/07	10	41.60	0	0.00	41.85	10	295	3.38%
2019/01/04	5	41.24	0	0.00	41.45	5	297	1.68%
2019/01/03	9	41.92	0	0.00	41.65	9	307	2.92%
2019/01/02	8	43.01	2	43.00	42.65	6	308	1.95%
2018/12/28	17	42.75	2	44.50	45.00	15	306	4.89%
2018/12/27	23	41.59	6	41.98	42.00	17	285	5.96%
2018/12/26	25	41.47	0	0.00	42.05	25	280	8.92%
2018/12/24	1	40.80	5	41.00	41.00	-4	276	-1.45%
2018/12/19	1	42.20	0	0.00	42.30	1	276	0.36%
2018/12/17	0	0.00	2	42.83	42.80	-2	277	-0.72%
2018/12/14	1	43.45	2	42.85	42.85	-1	277	-0.36%
2018/12/13	0	0.00	2	43.28	43.25	-2	278	-0.72%
2018/12/12	0	0.00	2	43.30	43.30	-2	278	-0.72%
2018/12/11	1	43.05	0	0.00	43.10	1	275	0.36%
2018/12/10	4	43.20	1	44.70	43.20	3	299	1.00%
2018/12/07	14	44.40	0	0.00	44.40	14	298	4.68%
2018/11/29	1	43.55	1	43.50	43.50	0	285	0.00%
2018/11/28	0	0.00	3	43.42	43.55	-3	286	-1.05%
2018/11/27	0	0.00	2	43.40	43.40	-2	286	-0.70%
2018/11/26	1	43.00	2	43.40	43.40	-1	288	-0.35%
2018/11/23	0	0.00	35	42.91	43.00	-35	288	-12.12%
2018/11/22	0	0.00	3	43.05	43.05	-3	288	-1.04%
2018/11/21	0	0.00	3	43.33	43.25	-3	287	-1.04%
2018/11/20	0	0.00	1	44.00	43.70	-1	284	-0.35%
2018/11/19	0	0.00	2	43.90	44.15	-2	283	-0.71%
2018/11/15	3	44.17	0	0.00	44.00	3	284	1.06%
2018/11/14	5	44.23	1	44.00	44.00	4	283	1.41%
2018/11/13	1	44.25	1	44.20	44.20	0	284	0.00%
2018/11/12	2	44.05	0	0.00	44.20	2	285	0.70%
2018/11/06	0	0.00	1	43.55	43.60	-1	295	-0.34%
2018/11/05	1	43.00	0	0.00	43.20	1	291	0.34%
2018/11/02	0.1	43.20	0	0.00	43.20	0.1	293	0.02%
2018/11/01	2	43.50	0	0.00	43.10	2	295	0.68%
2018/10/31	5	43.00	0	0.00	43.00	5	298	1.68%
2018/10/29	0	0.00	3	42.23	42.40	-3	296	-1.01%
2018/10/26	5	42.50	0	0.00	42.50	5	314	1.59%
2018/10/25	8	42.46	0	0.00	42.50	8	310	2.57%
2018/10/22	0	0.00	40	45.00	43.90	-40	319	-12.51%
2018/10/19	0	0.00	138	43.71	43.85	-138	309	-44.59%	大賣/鉅額交易
2018/10/18	21	41.63	8	42.30	42.30	13	293	4.42%
2018/10/17	16	40.58	2	40.45	40.70	14	286	4.89%
2018/10/16	0	0.00	5	40.08	40.30	-5	289	-1.74%
2018/10/15	2	40.00	0	0.00	40.00	2	296	0.68%
2018/10/12	0	0.00	2	39.80	39.80	-2	295	-0.68%
2018/10/11	0	0.00	4	39.48	39.50	-4	316	-1.26%
2018/10/09	0	0.00	1	41.10	41.10	-1	306	-0.33%
2018/10/05	0	0.00	1	40.40	40.40	-1	311	-0.32%
2018/10/04	0	0.00	1	41.40	41.50	-1	309	-0.32%
2018/10/03	0	0.00	1	42.00	42.00	-1	309	-0.32%
2018/10/02	0	0.00	1	42.00	42.00	-1	312	-0.32%
2018/10/01	0	0.00	1	42.05	42.05	-1	318	-0.31%
2018/09/28	26	42.00	1	42.05	42.05	25	324	7.70%
2018/09/27	0	0.00	1	42.00	42.00	-1	339	-0.29%
2018/09/13	0	0.00	1	43.40	43.40	-1	409	-0.24%
2018/08/30	0	0.00	28	43.79	43.75	-28	464	-6.02%
2018/08/27	0	0.00	1	43.00	43.00	-1	478	-0.21%
2018/08/15	3	43.90	0	0.00	43.90	3	506	0.59%
2018/08/14	2	44.90	0	0.00	44.90	2	509	0.39%
2018/08/13	1	45.00	0	0.00	45.00	1	507	0.20%
2018/08/10	2	45.10	0	0.00	45.10	2	504	0.40%
2018/08/09	1	45.30	0	0.00	45.30	1	506	0.20%
2018/08/08	2	45.35	55	45.29	45.35	-53	509	-10.41%
2018/08/07	5	45.44	2	45.60	45.35	3	514	0.58%
2018/08/06	0	0.00	5	45.88	45.80	-5	512	-0.97%
2018/08/03	1	45.60	0	0.00	45.65	1	518	0.19%
2018/08/02	0	0.00	141	45.09	45.00	-141	528	-26.69%	大賣/鉅額交易
2018/08/01	41	46.29	0	0.00	46.10	41	512	8.00%
2018/07/31	90	46.16	0	0.00	46.10	90	521	17.25%
2018/07/30	110	46.45	5	46.64	46.70	105	521	20.15%	大買/鉅額交易
2018/07/27	90	47.36	17	47.45	47.45	73	519	14.05%
2018/07/26	20	45.59	2	45.75	45.75	18	511	3.52%
2018/07/25	86	45.43	6	45.51	45.50	80	522	15.31%
2018/07/24	43	45.24	0	0.00	45.25	43	531	8.09%
2018/07/23	4	45.20	0	0.00	45.20	4	561	0.71%
2018/07/20	0	0.00	53.9	45.10	45.00	-53.9	574	-9.39%
2018/07/19	5	45.15	0	0.00	45.15	5	571	0.87%
2018/07/18	4	45.10	0	0.00	45.10	4	574	0.70%
2018/07/17	0	0.00	3	45.45	45.45	-3	552	-0.54%
2018/07/16	0	0.00	2	45.55	45.55	-2	552	-0.36%
2018/07/13	17	45.37	7	45.41	45.35	10	553	1.81%
2018/07/12	1	45.40	4	45.78	45.85	-3	552	-0.54%
2018/07/11	0	0.00	3	45.90	45.90	-3	550	-0.54%
2018/07/10	4	45.48	0	0.00	45.60	4	549	0.73%
2018/07/09	24	45.42	0	0.00	45.35	24	548	4.37%
2018/07/06	3	47.25	0	0.00	47.25	3	543	0.55%
2018/07/05	3	45.00	0	0.00	45.00	3	539	0.56%
2018/07/04	0	0.00	3	47.35	47.10	-3	525	-0.57%
2018/07/02	0	0.00	1	51.70	51.60	-1	511	-0.20%
2018/06/29	0	0.00	0	52.00	51.40	0	485	-0.01%
2018/06/27	0	0.00	90	50.61	50.60	-90	469	-19.18%
2018/06/25	36	51.80	74	51.96	51.80	-38	465	-8.16%
2018/06/21	0	0.00	34	52.38	52.40	-34	455	-7.47%
2018/06/20	0	0.00	24	51.70	51.60	-24	450	-5.33%
2018/06/14	1	51.30	38	51.45	51.30	-37	453	-8.16%
2018/06/13	6	51.50	0	0.00	51.50	6	457	1.31%
2018/06/12	0	0.00	27	51.38	51.30	-27	451	-5.98%
2018/06/08	2	51.50	50	51.68	51.50	-48	461	-10.41%
2018/06/07	4	51.90	86	52.16	51.90	-82	467	-17.53%
2018/06/06	4	51.50	50	51.38	51.50	-46	470	-9.77%
2018/06/05	3	51.53	35	51.56	51.60	-32	495	-6.46%
2018/06/04	4	51.80	82	52.04	51.80	-78	541	-14.40%
2018/06/01	2	51.70	0	0.00	51.70	2	644	0.31%
2018/05/31	3	51.20	36	51.57	51.20	-33	656	-5.03%
2018/05/30	2	51.20	0	0.00	51.20	2	656	0.30%
2018/05/28	2	51.80	0	0.00	51.80	2	658	0.30%
2018/05/23	11	50.10	55	50.48	50.10	-44	657	-6.70%
2018/05/22	2	51.90	0	0.00	51.90	2	648	0.31%
2018/05/21	0	0.00	48	51.07	51.50	-48	648	-7.40%
2018/05/18	0	0.00	12	50.90	50.90	-12	659	-1.82%
2018/05/17	0	0.00	50.3	50.67	50.80	-50.3	661	-7.61%
2018/05/16	1	50.50	40	50.74	50.80	-39	669	-5.82%
2018/05/15	0	0.00	39	50.85	50.80	-39	673	-5.79%
2018/05/11	0	0.00	126	51.39	51.50	-126	683	-18.43%	大賣/鉅額交易
2018/05/10	0	0.00	33	51.60	51.50	-33	679	-4.86%
2018/05/09	0	0.00	36	52.00	52.10	-36	667	-5.39%
2018/05/08	11	52.00	0	0.00	52.00	11	672	1.64%
2018/05/07	0	0.00	11	51.51	51.70	-11	665	-1.65%
2018/05/04	0	0.00	45	51.66	51.70	-45	669	-6.72%
2018/05/02	1	51.20	70	52.13	51.20	-69	672	-10.26%
2018/04/30	0	0.00	1	52.90	52.90	-1	664	-0.15%
2018/04/27	0	0.00	1	54.00	54.00	-1	664	-0.15%
2018/04/26	0	0.00	9	56.39	56.00	-9	634	-1.42%
2018/04/25	6	57.00	0	0.00	57.00	6	623	0.96%
2018/04/23	0	0.00	18	59.00	59.00	-18	625	-2.88%
2018/04/18	7	59.00	0	0.00	59.00	7	640	1.09%
2018/04/16	0	0.00	1	60.00	60.00	-1	692	-0.14%
2018/04/12	4	60.00	20	60.58	60.00	-16	699	-2.29%
2018/04/11	0	0.00	1	60.90	60.90	-1	699	-0.14%
2018/04/10	2	60.80	0	0.00	60.80	2	703	0.28%
2018/04/03	3	59.60	0	0.00	59.60	3	697	0.43%
2018/04/02	2	59.70	0	0.00	59.70	2	703	0.28%
2018/03/28	0	0.00	1.2	59.50	59.80	-1.2	726	-0.17%
2018/03/27	2	60.00	0	0.00	60.00	2	741	0.27%
2018/03/21	0	0.00	5	60.42	60.40	-5	762	-0.66%
2018/03/20	0	0.00	4.8	60.35	60.20	-4.8	768	-0.63%
2018/03/19	0	0.00	16	60.67	61.00	-16	768	-2.08%
2018/03/16	0	0.00	3	61.10	61.00	-3	760	-0.39%
2018/03/13	0	0.00	1	61.00	62.20	-1	744	-0.13%
2018/03/12	21	60.66	3	61.13	61.00	18	736	2.44%
2018/03/07	1	66.10	3	65.77	65.80	-2	689	-0.29%
2018/03/06	0	0.00	2	61.20	61.20	-2	591	-0.34%
2018/03/05	0	0.00	1	58.60	58.60	-1	585	-0.17%
2018/03/01	0	0.00	2	59.45	59.60	-2	609	-0.33%
2018/02/27	0	0.00	36	59.05	59.50	-36	621	-5.79%
2018/02/26	0	0.00	29	58.20	58.50	-29	625	-4.63%
2018/02/23	1	57.50	26	57.56	57.50	-25	635	-3.94%
2018/02/22	13	57.60	26	57.68	57.60	-13	688	-1.89%
2018/02/21	0	0.00	40	58.04	58.10	-40	705	-5.67%
2018/02/12	0	0.00	16	57.19	58.00	-16	718	-2.23%
2018/02/09	37.5	56.36	17	56.51	56.80	20.5	713	2.87%
2018/02/08	36.5	57.18	9	57.19	56.80	27.5	717	3.83%
2018/02/07	34	57.94	22	57.84	58.00	12	713	1.68%
2018/02/06	55	57.48	48	57.87	57.90	7	725	0.96%
2018/02/05	71	58.53	9	58.60	58.90	62	741	8.36%
2018/02/02	5	58.60	20	58.79	59.00	-15	770	-1.95%
2018/02/01	4	58.60	4	58.75	59.00	0	798	0.00%
2018/01/31	59	58.54	16	58.59	59.00	43	814	5.28%
2018/01/30	29	58.52	41	58.60	59.00	-12	875	-1.37%
2018/01/29	81	58.06	21	58.58	59.00	60	914	6.56%
2018/01/26	0	0.00	30	57.74	58.20	-30	939	-3.19%
2018/01/25	0	0.00	19	58.06	58.10	-19	1,020	-1.86%
2018/01/24	0	0.00	17	58.16	58.10	-17	1,165	-1.46%
2018/01/23	249	58.63	45	58.62	58.50	204	1,306	15.61%	大買/鉅額交易
2018/01/22	0	0.00	10	58.63	58.70	-10	1,335	-0.75%
2018/01/19	0	0.00	18	58.57	58.50	-18	1,351	-1.33%
2018/01/18	0	0.00	10	59.10	58.60	-10	1,364	-0.73%
2018/01/17	0	0.00	12	58.95	58.90	-12	1,394	-0.86%
2018/01/16	22	58.95	12	58.69	59.00	10	1,424	0.70%
2018/01/15	0	0.00	5	57.24	57.30	-5	1,461	-0.34%
2018/01/12	0	0.00	4	56.83	57.00	-4	1,493	-0.27%
2018/01/11	0	0.00	15	57.35	56.90	-15	1,503	-1.00%
2018/01/10	0	0.00	4	58.78	58.50	-4	1,492	-0.27%
2018/01/09	23	59.47	3	59.53	59.50	20	1,506	1.33%
2018/01/08	16	59.74	3	59.57	59.60	13	1,511	0.86%
2018/01/05	1	59.50	10	59.73	59.50	-9	1,512	-0.60%
2018/01/04	10	60.00	44	60.62	60.00	-34	1,519	-2.24%
2018/01/03	0	0.00	9	61.53	61.50	-9	1,524	-0.59%
2018/01/02	19	61.20	12	61.61	61.20	7	1,523	0.46%