精誠 (6214)-港商野村券商分點個股進出

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
152.0
漲跌
▼4.5
漲幅
-2.88%
成交量
6,206張
產業
上市資訊服務類股
437人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精誠 (6214)籌碼相關－港商野村券商分點個股進出

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

港商野村券商分點個股進出
港商野村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
2024/12/13	88	151.88	9	155.50	152.00	79	1,889	4.18%
2024/12/12	352	152.45	97	154.83	156.50	255	1,832	13.92%	大買/鉅額交易
2024/12/11	9	156.50	17	157.18	162.50	-8	1,622	-0.49%
2024/12/10	27.4	156.02	34	157.41	160.00	-6.6	1,298	-0.51%
2024/12/09	22	155.30	44	154.32	164.00	-22	1,173	-1.87%
2024/12/06	3	148.83	59	148.69	157.00	-56	989	-5.66%
2024/12/05	0	0.00	4	137.00	143.00	-4	764	-0.52%
2024/12/04	30	130.00	0	0.00	130.00	30	706	4.25%
2024/11/29	32	128.55	0	0.00	128.50	32	691	4.62%
2024/11/28	0	0.00	48	127.14	127.00	-48	689	-6.96%
2024/11/27	29	130.36	0	0.00	128.50	29	682	4.25%
2024/11/26	6	131.33	0	0.00	130.50	6	677	0.89%
2024/11/25	3.8	133.61	0	0.00	133.50	3.8	673	0.57%
2024/11/22	9	131.67	0	0.00	130.00	9	659	1.36%
2024/11/19	6	130.00	0	0.00	131.50	6	653	0.92%
2024/11/18	0	0.00	46	130.63	131.00	-46	653	-7.04%
2024/11/15	4	133.50	0	0.00	135.00	4	646	0.62%
2024/11/14	21	131.81	0	0.00	134.00	21	644	3.26%
2024/11/13	7	137.00	0	0.00	135.00	7	635	1.10%
2024/11/12	0	0.00	4	137.50	136.50	-4	631	-0.63%
2024/11/11	7	136.50	11	138.32	141.50	-4	624	-0.64%
2024/11/08	203	139.85	0	0.00	140.00	203	620	32.74%	大買/鉅額交易
2024/11/07	0	0.00	7	140.50	139.00	-7	613	-1.14%
2024/11/06	0	0.00	25	140.80	142.00	-25	604	-4.14%
2024/11/05	70	134.97	7	135.00	136.00	63	587	10.72%
2024/11/04	0	0.00	26	134.04	134.00	-26	594	-4.37%
2024/11/01	37	133.22	23	133.50	135.00	14	616	2.27%
2024/10/30	5	132.00	21	131.76	133.50	-16	605	-2.64%
2024/10/25	0	0.00	10	133.00	131.00	-10	614	-1.63%
2024/10/24	47	131.90	0	0.00	132.00	47	614	7.65%
2024/10/23	6	129.50	0	0.00	128.50	6	595	1.01%
2024/10/18	0	0.00	8	129.50	128.00	-8	612	-1.31%
2024/10/17	5	130.00	2	129.50	128.00	3	616	0.49%
2024/10/16	158	129.00	0	0.00	129.50	158	623	25.33%	大買/鉅額交易
2024/10/09	0	0.00	4	127.00	127.00	-4	673	-0.59%
2024/10/07	6	127.00	0	0.00	126.50	6	693	0.87%
2024/10/01	0	0.00	107	125.31	125.50	-107	695	-15.37%	大賣/鉅額交易
2024/09/30	51	127.40	0	0.00	127.00	51	703	7.25%
2024/09/26	3	129.00	0	0.00	127.50	3	728	0.41%
2024/09/25	0	0.00	4	128.50	127.00	-4	746	-0.54%
2024/09/23	2	129.50	32	127.00	130.00	-30	783	-3.83%
2024/09/20	0	0.00	5	131.00	128.00	-5	775	-0.64%
2024/09/19	0	0.00	24	130.48	131.00	-24	766	-3.13%
2024/09/18	28	133.50	5	132.50	130.50	23	786	2.93%
2024/09/12	0	0.00	5	119.50	120.00	-5	795	-0.63%
2024/09/06	2	117.00	0	0.00	118.50	2	827	0.24%
2024/09/04	9	116.89	9	118.67	117.00	0	859	0.00%
2024/08/29	0	0.00	7	119.50	119.50	-7	891	-0.78%
2024/08/23	0	0.00	1	118.00	118.00	-1	899	-0.11%
2024/08/22	8	118.00	6	119.00	118.50	2	902	0.22%
2024/08/21	0	0.00	10	118.95	118.00	-10	903	-1.11%
2024/08/15	0	0.00	5	117.50	117.00	-5	927	-0.54%
2024/08/14	23	117.04	0	0.00	118.50	23	933	2.46%
2024/08/09	4	114.00	0	0.00	114.00	4	944	0.42%
2024/08/07	22	114.48	14	112.00	115.00	8	953	0.84%
2024/08/06	12	106.50	18	105.83	108.00	-6	957	-0.63%
2024/08/05	17	109.68	9	108.50	108.50	8	976	0.82%
2024/08/01	27	124.28	0	0.00	124.00	27	993	2.72%
2024/07/31	29	120.12	34	120.71	122.00	-5	1,001	-0.50%
2024/07/30	0	0.00	21	120.95	122.00	-21	985	-2.13%
2024/07/29	0	0.00	10	124.00	123.00	-10	986	-1.01%
2024/07/26	5	120.50	48	122.24	122.50	-43	979	-4.39%
2024/07/23	4	125.00	15	124.00	125.00	-11	984	-1.12%
2024/07/22	3	123.50	22	123.00	123.00	-19	987	-1.92%
2024/07/19	9	126.50	25	125.56	126.00	-16	988	-1.62%
2024/07/17	2	132.75	0	0.00	130.00	2	994	0.20%
2024/07/16	53	132.48	0	0.00	134.00	53	993	5.33%
2024/07/15	13	126.46	7	127.50	129.00	6	966	0.62%
2024/07/09	7	123.29	0	0.00	123.50	7	936	0.75%
2024/07/08	7	121.50	0	0.00	121.50	7	925	0.76%
2024/07/05	6	122.50	0	0.00	122.50	6	924	0.65%
2024/07/03	6	121.92	13	123.00	121.50	-7	939	-0.75%
2024/07/02	17	122.47	0	0.00	121.50	17	923	1.84%
2024/07/01	0	0.00	5	123.00	122.00	-5	911	-0.55%
2024/06/28	20	124.05	0	0.00	124.50	20	895	2.23%
2024/06/27	3	125.50	0	0.00	124.00	3	879	0.34%
2024/06/25	0	0.00	4	128.00	129.00	-4	857	-0.47%
2024/06/24	68	132.79	0	0.00	132.00	68	827	8.22%
2024/06/21	3	137.00	5	136.50	135.50	-2	816	-0.25%
2024/06/20	11	136.50	5	138.50	138.50	6	809	0.74%
2024/06/19	36	135.29	15	137.60	139.00	21	828	2.53%
2024/06/12	0	0.00	3	128.00	128.00	-3	851	-0.35%
2024/06/11	1	128.00	1	127.50	127.00	0	850	0.00%
2024/06/05	0	0.00	21	124.55	124.50	-21	836	-2.51%
2024/06/04	10	122.20	0	0.00	122.00	10	831	1.20%
2024/05/31	10	121.15	2	121.00	120.50	8	831	0.96%
2024/05/30	0	0.00	5	121.50	121.00	-5	846	-0.59%
2024/05/23	6	122.83	1	123.00	122.00	5	862	0.58%
2024/05/17	6	124.83	10	125.00	125.00	-4	858	-0.47%
2024/05/16	0	0.00	1	125.00	126.00	-1	856	-0.12%
2024/05/15	6	124.92	1	125.00	124.50	5	855	0.58%
2024/05/14	0	0.00	36	125.89	125.00	-36	855	-4.21%
2024/05/13	0	0.00	3	122.50	122.50	-3	846	-0.35%
2024/05/10	0	0.00	6	124.50	123.00	-6	841	-0.71%
2024/05/09	10	127.25	1	132.50	123.00	9	835	1.08%
2024/05/08	15	130.50	42	131.29	133.00	-27	813	-3.32%
2024/05/07	1	127.50	0	0.00	127.50	1	787	0.13%
2024/05/06	4	126.50	0	0.00	126.50	4	772	0.52%
2024/05/03	19	124.84	0	0.00	124.00	19	767	2.48%
2024/05/02	15	123.27	0	0.00	123.50	15	769	1.95%
2024/04/30	1	125.50	0	0.00	125.00	1	765	0.13%
2024/04/29	78	124.52	0	0.00	125.50	78	762	10.22%
2024/04/26	78	122.44	0	0.00	122.00	78	754	10.33%
2024/04/25	0	0.00	14	122.00	121.50	-14	759	-1.84%
2024/04/24	21	124.00	0	0.00	124.50	21	769	2.73%
2024/04/23	0	0.00	14	120.00	121.00	-14	753	-1.86%
2024/04/22	9	122.00	0	0.00	120.50	9	759	1.19%
2024/04/19	6	119.75	0	0.00	119.50	6	748	0.80%
2024/04/15	0	0.00	26	119.71	118.50	-26	774	-3.36%
2024/04/12	0	0.00	8	122.00	121.50	-8	782	-1.02%
2024/04/11	4	121.13	0	0.00	121.50	4	799	0.50%
2024/04/10	1	124.00	5	123.50	124.00	-4	799	-0.50%
2024/04/03	0	0.00	21	118.00	118.50	-21	832	-2.52%
2024/03/29	0	0.00	1	119.00	118.50	-1	831	-0.12%
2024/03/28	9	119.00	0	0.00	118.50	9	834	1.08%
2024/03/27	1	119.50	9	120.50	120.50	-8	834	-0.96%
2024/03/26	26	118.83	0	0.00	117.50	26	838	3.10%
2024/03/25	1	124.50	29	122.50	121.50	-28	842	-3.32%
2024/03/22	20	123.10	3	123.50	122.00	17	833	2.04%
2024/03/20	35	119.50	0	0.00	118.50	35	793	4.41%
2024/03/19	43	118.42	0	0.00	118.00	43	793	5.42%
2024/03/15	11	115.14	0	0.00	116.00	11	753	1.46%
2024/03/13	57	115.46	0	0.00	116.50	57	723	7.87%
2024/03/12	46	114.05	0	0.00	114.00	46	711	6.47%
2024/03/08	5	112.50	0	0.00	113.00	5	701	0.71%
2024/03/06	31	115.00	0	0.00	115.50	31	699	4.43%
2024/03/05	1	114.50	0	0.00	114.50	1	703	0.14%
2024/03/04	19	113.47	0	0.00	113.00	19	692	2.74%
2024/03/01	8	113.00	8	113.00	113.00	0	695	0.00%
2024/02/29	14	114.50	0	0.00	113.00	14	694	2.01%
2024/02/27	3	114.50	6	114.00	114.00	-3	679	-0.44%
2024/02/23	0	0.00	4	114.50	114.50	-4	673	-0.59%
2024/02/20	18	116.00	0	0.00	116.50	18	670	2.69%
2024/02/15	4	114.38	6	114.00	115.00	-2	659	-0.30%
2024/02/05	17	114.03	5	114.50	114.50	12	661	1.81%
2024/02/02	0	0.00	2	115.00	115.50	-2	663	-0.30%
2024/02/01	29	115.64	2	116.00	115.50	27	666	4.05%
2024/01/31	0	0.00	5	113.50	115.50	-5	664	-0.75%
2024/01/30	0	0.00	7	113.50	114.50	-7	653	-1.07%
2024/01/29	0	0.00	1	113.00	114.00	-1	658	-0.15%
2024/01/26	0	0.00	10	114.00	113.00	-10	666	-1.50%
2024/01/25	14	115.00	25	115.00	115.00	-11	670	-1.64%
2024/01/24	19	114.63	6	114.67	114.00	13	670	1.94%
2024/01/23	4	114.25	0	0.00	114.50	4	673	0.59%
2024/01/19	0	0.00	17	114.50	113.00	-17	671	-2.53%
2024/01/18	57	114.31	0	0.00	116.00	57	662	8.61%
2024/01/17	0	0.00	7	112.07	111.00	-7	642	-1.09%
2024/01/16	5	112.50	14	112.32	112.00	-9	642	-1.40%
2024/01/12	0	0.00	5	113.50	113.50	-5	650	-0.77%
2024/01/10	36	115.49	118	115.29	115.00	-82	661	-12.40%	大賣/
2024/01/09	0	0.00	3	117.00	115.00	-3	635	-0.47%
2024/01/08	1	117.50	0	0.00	115.50	1	642	0.16%
2024/01/05	0	0.00	10	116.55	116.00	-10	639	-1.56%
2024/01/04	16	113.34	0	0.00	113.00	16	631	2.53%
2024/01/03	0	0.00	15	114.70	114.00	-15	635	-2.36%
2023/12/22	9	113.50	0	0.00	113.00	9	611	1.47%
2023/12/21	4	111.50	0	0.00	113.00	4	606	0.66%
2023/12/20	20	112.70	0	0.00	113.00	20	599	3.33%
2023/12/15	10	109.25	0	0.00	110.00	10	576	1.73%
2023/12/14	22	109.50	0	0.00	110.50	22	573	3.84%
2023/12/12	5	108.20	0	0.00	108.00	5	562	0.89%
2023/12/11	0	0.00	171.5	109.18	109.00	-171.5	561	-30.53%	大賣/鉅額交易
2023/12/08	0	0.00	75	106.30	106.50	-75	547	-13.69%
2023/12/07	4	106.50	47	106.47	106.50	-43	559	-7.69%
2023/12/06	4	106.88	59	106.96	107.00	-55	602	-9.13%
2023/12/01	19	106.76	2	106.00	107.50	17	612	2.77%
2023/11/30	26.5	106.23	4	105.50	106.00	22.5	610	3.68%
2023/11/29	11	104.86	0	0.00	105.50	11	603	1.82%
2023/11/28	20	103.50	0	0.00	104.00	20	603	3.31%
2023/11/27	7	102.57	1	103.50	102.00	6	608	0.99%
2023/11/24	50	103.43	11	103.50	103.50	39	608	6.41%
2023/11/21	0	0.00	1	103.00	102.50	-1	626	-0.16%
2023/11/13	0	0.00	1	102.50	101.50	-1	681	-0.15%
2023/11/06	0	0.00	5	104.00	103.00	-5	746	-0.67%
2023/11/03	12	101.75	0	0.00	101.50	12	750	1.60%
2023/11/01	0	0.00	16	99.98	100.50	-16	791	-2.02%
2023/10/31	0	0.00	10	100.45	100.00	-10	848	-1.18%
2023/10/23	14	101.89	0	0.00	100.50	14	1,508	0.93%
2023/10/20	28	102.32	5	102.50	103.00	23	1,650	1.39%
2023/10/18	0	0.00	18	107.11	105.00	-18	1,799	-1.00%
2023/10/17	0	0.00	1	110.00	107.50	-1	1,811	-0.06%
2023/10/13	2	108.00	0	0.00	108.00	2	1,864	0.11%
2023/10/12	11	106.50	0	0.00	107.50	11	1,866	0.59%
2023/10/11	6	106.00	0	0.00	106.50	6	1,867	0.32%
2023/10/06	22	106.43	0	0.00	107.00	22	1,872	1.17%
2023/10/05	12	105.58	0	0.00	105.50	12	1,873	0.64%
2023/10/04	18	104.31	0	0.00	106.00	18	1,873	0.96%
2023/10/03	0	0.00	7	107.50	107.50	-7	1,877	-0.37%
2023/10/02	45	106.88	0	0.00	107.00	45	1,887	2.38%
2023/09/28	23	106.00	0	0.00	106.00	23	1,897	1.21%
2023/09/27	0	0.00	2	104.25	104.50	-2	1,905	-0.10%
2023/09/26	1	104.50	0	0.00	105.00	1	1,927	0.05%
2023/09/25	3	104.50	0	0.00	105.00	3	1,946	0.15%
2023/09/22	7	103.93	47	104.03	104.00	-40	1,968	-2.03%
2023/09/21	54	103.81	7	104.36	104.50	47	1,986	2.37%
2023/09/20	0	0.00	1	104.50	104.50	-1	2,008	-0.05%
2023/09/12	117	104.92	9	104.11	105.50	108	2,378	4.54%	大買/鉅額交易
2023/09/11	67	104.22	0	0.00	103.50	67	2,462	2.72%
2023/09/08	21	112.05	9	111.83	112.00	12	2,502	0.48%
2023/09/06	2	112.25	0	0.00	112.50	2	2,584	0.08%
2023/08/30	0	0.00	1	109.00	110.50	-1	2,901	-0.03%
2023/08/29	10	108.00	1	108.00	108.50	9	2,970	0.30%
2023/08/28	0	0.00	17	108.82	107.50	-17	2,982	-0.57%
2023/08/25	0	0.00	41	110.01	109.50	-41	2,996	-1.37%
2023/08/24	48	113.00	0	0.00	113.00	48	3,022	1.59%
2023/08/23	62	110.67	0	0.00	111.00	62	3,048	2.03%
2023/08/18	88	110.01	0	0.00	109.00	88	3,115	2.82%
2023/08/17	0	0.00	14	110.50	110.50	-14	3,126	-0.45%
2023/08/16	7	109.50	7	107.50	109.50	0	3,136	0.00%
2023/08/14	12	107.83	1	107.00	106.00	11	3,304	0.33%
2023/08/11	32	110.86	0	0.00	109.50	32	3,336	0.96%
2023/08/10	0	0.00	41	110.77	110.00	-41	3,363	-1.22%
2023/08/08	0	0.00	97	113.29	113.50	-97	3,388	-2.86%
2023/08/07	1	115.50	0	0.00	115.50	1	3,394	0.03%
2023/08/04	151	115.00	8	112.50	116.00	143	3,376	4.23%	大買/鉅額交易
2023/08/02	51	112.25	53	112.89	111.00	-2	3,367	-0.06%
2023/08/01	0	0.00	21	113.05	112.50	-21	3,403	-0.62%
2023/07/31	53	117.16	32	117.53	117.50	21	3,353	0.63%
2023/07/28	0	0.00	21	111.76	112.50	-21	3,220	-0.65%
2023/07/27	21	114.36	21	113.76	112.50	0	3,182	0.00%
2023/07/26	0	0.00	9	120.89	111.00	-9	3,086	-0.29%
2023/07/25	17	110.53	17	114.65	118.00	0	2,854	0.00%
2023/07/24	0	0.00	6	107.00	107.50	-6	2,701	-0.22%
2023/07/21	73	108.35	17	110.94	112.00	56	2,618	2.14%
2023/07/20	2	104.50	4	105.00	104.50	-2	2,535	-0.08%
2023/07/19	16	103.34	16	105.00	103.00	0	2,511	0.00%
2023/07/18	4	106.25	15	105.97	106.50	-11	2,489	-0.44%
2023/07/14	0	0.00	2	104.50	104.50	-2	2,435	-0.08%
2023/07/12	1	102.50	0	0.00	102.50	1	2,422	0.04%
2023/07/10	21	103.31	0	0.00	103.00	21	2,405	0.87%
2023/07/07	22	105.05	0	0.00	105.00	22	2,388	0.92%
2023/07/06	13	106.54	3	106.50	106.00	10	2,375	0.42%
2023/07/05	16	109.09	0	0.00	108.50	16	2,363	0.68%
2023/07/04	13	111.54	17	109.53	108.50	-4	2,351	-0.17%
2023/07/03	0	0.00	6	111.08	110.00	-6	2,327	-0.26%
2023/06/30	351	109.05	21	108.21	110.00	330	2,304	14.32%	大買/鉅額交易
2023/06/28	302	106.28	45	105.92	105.50	257	2,258	11.38%	大買/鉅額交易
2023/06/27	4	103.13	0	0.00	103.50	4	2,231	0.18%
2023/06/26	39	106.24	0	0.00	106.00	39	2,201	1.77%
2023/06/21	9	108.33	8	111.75	108.50	1	2,177	0.05%
2023/06/20	1,142	116.62	104	116.13	116.00	1,038	2,124	48.87%	大買/大賣/鉅額交易
2023/06/19	0	0.00	11	116.09	117.00	-11	2,055	-0.54%
2023/06/16	1,099	115.96	11	113.00	114.00	1,088	2,014	54.00%	大買/鉅額交易
2023/06/15	0	0.00	73	111.45	112.00	-73	1,879	-3.88%
2023/06/14	28	106.86	56	108.96	108.00	-28	1,799	-1.56%
2023/06/13	90	103.91	0	0.00	103.50	90	1,717	5.24%
2023/06/12	0	0.00	21	101.50	100.50	-21	1,659	-1.27%
2023/06/09	0	0.00	8	99.50	99.50	-8	1,624	-0.49%
2023/06/08	7	101.50	49	99.91	99.50	-42	1,607	-2.61%
2023/06/06	118	101.16	1	102.50	100.50	117	1,555	7.52%	大買/鉅額交易
2023/06/05	40	101.40	6	112.75	102.00	34	1,511	2.25%
2023/06/02	0	0.00	6	105.08	110.00	-6	1,283	-0.47%
2023/06/01	18	99.57	0	0.00	100.00	18	1,212	1.49%
2023/05/31	2	100.00	6	99.77	100.50	-4	1,195	-0.33%
2023/05/30	0	0.00	6	99.00	98.80	-6	1,170	-0.51%
2023/05/29	0	0.00	19	99.29	101.00	-19	1,133	-1.68%
2023/05/26	83	99.73	58	99.36	98.00	25	1,084	2.31%
2023/05/25	0	0.00	6	98.77	97.40	-6	1,029	-0.58%
2023/05/23	0	0.00	43	97.25	97.60	-43	992	-4.33%
2023/05/22	29	96.60	5	96.00	96.20	24	966	2.48%
2023/05/19	13	95.49	16	96.64	94.80	-3	943	-0.32%
2023/05/18	24	98.66	4	97.60	98.00	20	881	2.27%
2023/05/17	3	94.50	16	92.21	94.00	-13	744	-1.75%
2023/05/16	43	93.24	28	93.67	92.30	15	693	2.16%
2023/05/15	0	0.00	4	92.88	91.20	-4	654	-0.61%
2023/05/12	7	90.00	0	0.00	90.40	7	602	1.16%
2023/05/10	0	0.00	3	91.00	90.50	-3	557	-0.54%
2023/05/09	1	90.70	13	89.92	90.00	-12	540	-2.22%
2023/05/08	7	89.16	34	90.01	89.30	-27	488	-5.53%
2023/05/05	6	87.20	6	86.70	86.70	0	406	0.00%
2023/05/04	8	85.29	8	86.76	85.40	0	373	0.00%
2023/05/02	1	82.60	0	0.00	82.80	1	327	0.31%
2023/04/26	0	0.00	38	79.61	79.80	-38	324	-11.71%
2023/04/24	5	80.20	0	0.00	79.70	5	321	1.56%
2023/04/21	0	0.00	9	79.20	78.80	-9	321	-2.80%
2023/03/27	0	0.00	2	79.20	79.00	-2	366	-0.55%
2023/03/24	0	0.00	2	79.00	78.40	-2	378	-0.53%
2023/03/22	0	0.00	7	80.04	79.50	-7	393	-1.78%
2023/03/17	13	75.56	0	0.00	76.20	13	385	3.37%
2023/03/13	4	75.35	9	74.60	75.30	-5	362	-1.38%
2023/03/08	0	0.00	3	78.00	78.30	-3	351	-0.85%
2023/03/01	0	0.00	17	75.68	75.90	-17	348	-4.88%
2023/02/06	4	74.90	0	0.00	74.90	4	385	1.04%
2023/01/10	28	72.89	0	0.00	73.00	28	482	5.80%
2023/01/04	5	71.04	0	0.00	71.30	5	504	0.99%
2022/12/27	2	70.90	0	0.00	71.20	2	504	0.40%
2022/12/26	1	70.30	0	0.00	70.40	1	495	0.20%
2022/12/19	3	69.10	0	0.00	70.00	3	442	0.68%
2022/12/16	0	0.00	42	69.06	68.70	-42	429	-9.78%
2022/12/15	0	0.00	41	69.52	69.50	-41	415	-9.87%
2022/12/14	0	0.00	49	69.92	69.60	-49	401	-12.20%
2022/12/13	0	0.00	41	69.97	69.80	-41	389	-10.54%
2022/12/12	0	0.00	40	70.41	70.50	-40	376	-10.63%
2022/12/09	0	0.00	12	68.87	69.00	-12	362	-3.31%
2022/12/08	5	68.72	29	68.77	68.90	-24	361	-6.63%
2022/12/07	1	69.10	48	68.67	68.60	-47	363	-12.94%
2022/12/06	0	0.00	63	69.81	69.10	-63	360	-17.46%
2022/12/01	0	0.00	4	69.98	70.10	-4	358	-1.12%
2022/11/30	117	69.33	0	0.00	69.90	117	355	32.94%	大買/鉅額交易
2022/11/29	28	68.22	0	0.00	68.50	28	351	7.97%
2022/11/25	7	68.17	0	0.00	68.40	7	348	2.01%
2022/11/24	20	67.67	0	0.00	68.00	20	348	5.75%
2022/11/23	1	67.50	0	0.00	67.80	1	344	0.29%
2022/11/22	35	67.17	0	0.00	67.30	35	343	10.20%
2022/11/21	1	67.60	0	0.00	67.00	1	342	0.29%
2022/11/18	1	67.50	0	0.00	67.40	1	339	0.29%
2022/11/14	0	0.00	1	67.40	67.40	-1	331	-0.30%
2022/11/09	2	67.10	0	0.00	66.50	2	317	0.63%
2022/10/28	0	0.00	12	66.05	65.10	-12	271	-4.43%
2022/10/27	41	66.63	9	66.41	67.00	32	256	12.46%
2022/10/26	1	65.80	8	65.65	65.30	-7	256	-2.73%
2022/10/25	0	0.00	9	66.23	66.20	-9	247	-3.63%
2022/10/24	0	0.00	8	65.80	66.00	-8	241	-3.32%
2022/10/21	0	0.00	10	64.42	64.80	-10	232	-4.30%
2022/10/20	0	0.00	10	64.89	63.60	-10	222	-4.50%
2022/10/19	2	66.90	10	67.44	67.00	-8	194	-4.11%
2022/10/18	0	0.00	10	67.53	68.00	-10	182	-5.48%
2022/10/14	0	0.00	11	65.47	65.40	-11	158	-6.94%
2022/10/13	0	0.00	10	64.76	64.40	-10	144	-6.93%
2022/10/12	0	0.00	10	65.60	65.90	-10	139	-7.16%
2022/10/11	0	0.00	10	65.75	65.60	-10	138	-7.20%
2022/10/07	0	0.00	9	67.19	67.00	-9	134	-6.67%
2022/10/06	0	0.00	8	67.58	67.70	-8	135	-5.91%
2022/10/05	0	0.00	8	68.00	67.90	-8	135	-5.90%
2022/10/04	0	0.00	8	67.93	68.20	-8	133	-5.98%
2022/10/03	0	0.00	8	67.61	67.60	-8	134	-5.96%
2022/09/30	0	0.00	8	66.94	69.50	-8	133	-5.99%
2022/09/29	0	0.00	8	67.01	67.30	-8	131	-6.09%
2022/09/28	0	0.00	11	67.70	66.80	-11	130	-8.44%
2022/09/27	0	0.00	8	69.66	69.70	-8	124	-6.45%
2022/09/26	0	0.00	14	70.27	70.00	-14	125	-11.16%
2022/09/23	0	0.00	9	70.92	70.80	-9	125	-7.18%
2022/09/22	0	0.00	8	71.09	71.40	-8	126	-6.32%
2022/09/21	0	0.00	8	71.29	71.30	-8	125	-6.36%
2022/09/20	0	0.00	8	71.25	71.60	-8	125	-6.37%
2022/09/19	0	0.00	8	71.20	71.10	-8	126	-6.32%
2022/09/01	24	73.08	0	0.00	73.10	24	190	12.62%
2022/08/31	50	73.17	0	0.00	73.20	50	190	26.21%
2022/08/29	58	72.90	0	0.00	72.90	58	191	30.21%
2022/08/26	38	73.28	7	73.30	73.40	31	193	16.06%
2022/08/25	0	0.00	6	72.87	72.80	-6	194	-3.09%
2022/08/24	37	72.98	7	72.87	72.90	30	194	15.41%
2022/08/23	0	0.00	6	72.92	72.80	-6	195	-3.07%
2022/08/22	0	0.00	6	73.12	73.30	-6	195	-3.07%
2022/08/19	0	0.00	4	73.23	73.20	-4	196	-2.04%
2022/08/18	2	73.30	3	73.07	73.10	-1	197	-0.51%
2022/08/17	64	73.12	4	72.93	73.10	60	197	30.43%
2022/08/16	0	0.00	3	72.57	72.60	-3	196	-1.53%
2022/08/15	0	0.00	3	72.33	72.40	-3	196	-1.53%
2022/08/09	9	72.12	0	0.00	72.30	9	197	4.56%
2022/08/03	0	0.00	8	72.34	72.70	-8	200	-3.98%
2022/07/29	0	0.00	7	73.80	73.50	-7	202	-3.46%
2022/07/28	0	0.00	6	73.70	73.70	-6	201	-2.98%
2022/07/27	0	0.00	7	73.17	73.30	-7	202	-3.45%
2022/07/26	0	0.00	6	73.28	73.40	-6	202	-2.96%
2022/07/25	0	0.00	6	73.13	73.60	-6	205	-2.92%
2022/07/22	0	0.00	9	72.68	72.80	-9	208	-4.32%
2022/07/20	5	72.46	0	0.00	72.00	5	217	2.30%
2022/07/07	5	70.96	0	0.00	71.00	5	225	2.22%
2022/07/06	13	70.65	0	0.00	70.70	13	230	5.63%
2022/06/30	5	71.30	0	0.00	71.30	5	230	2.17%
2022/06/29	8	71.56	0	0.00	71.80	8	228	3.50%
2022/06/17	7	75.70	7	76.73	75.70	0	219	0.00%
2022/06/16	0	0.00	8	77.78	77.50	-8	202	-3.95%
2022/06/15	0	0.00	6	77.52	77.60	-6	233	-2.57%
2022/06/14	0	0.00	7	77.49	77.50	-7	233	-3.00%
2022/06/13	0	0.00	6	78.00	77.90	-6	232	-2.58%
2022/06/08	0	0.00	7	78.01	78.20	-7	231	-3.02%
2022/05/27	0	0.00	20	78.50	78.80	-20	253	-7.90%
2022/04/28	0	0.00	35	79.83	79.90	-35	328	-10.65%
2022/04/27	0	0.00	2	80.60	79.80	-2	325	-0.61%
2022/04/26	8	80.90	0	0.00	81.00	8	316	2.53%
2022/04/25	2	80.85	0	0.00	80.60	2	317	0.63%
2022/04/22	0	0.00	24	81.50	81.80	-24	316	-7.59%
2022/04/13	37	81.55	0	0.00	81.80	37	316	11.69%
2022/04/11	30	80.42	0	0.00	80.40	30	307	9.77%
2022/04/01	6	80.88	0	0.00	80.90	6	301	1.99%
2022/03/28	5	80.60	0	0.00	81.00	5	302	1.65%
2022/03/25	0	0.00	2	81.00	80.90	-2	300	-0.67%
2022/03/24	69	82.03	0	0.00	82.80	69	300	22.99%
2022/03/23	8	80.50	0	0.00	80.60	8	313	2.55%
2022/03/17	8	81.74	0	0.00	81.80	8	299	2.67%
2022/03/01	7	83.11	0	0.00	83.20	7	289	2.42%
2022/02/15	7	83.80	0	0.00	83.50	7	258	2.71%
2022/02/08	28	84.51	0	0.00	84.60	28	244	11.45%
2022/02/07	0	0.00	18	84.58	84.50	-18	242	-7.43%
2022/01/24	0	0.00	28	85.11	84.90	-28	244	-11.45%
2022/01/21	0	0.00	4	85.18	84.90	-4	245	-1.63%
2022/01/07	7	84.17	0	0.00	84.10	7	256	2.73%
2021/12/17	1	83.70	0	0.00	83.30	1	266	0.38%
2021/12/07	0	0.00	45	85.39	85.30	-45	228	-19.73%
2021/12/02	15	85.92	0	0.00	86.00	15	226	6.63%
2021/11/30	5	85.70	2	85.70	85.50	3	227	1.32%
2021/11/29	0	0.00	3	85.43	85.80	-3	225	-1.33%
2021/11/26	0	0.00	15	85.81	85.60	-15	224	-6.69%
2021/11/25	0	0.00	5	86.48	86.40	-5	221	-2.26%
2021/11/23	0	0.00	2	86.65	86.40	-2	221	-0.90%
2021/11/19	29	87.02	0	0.00	87.40	29	221	13.10%
2021/11/09	6	85.90	4	85.95	86.00	2	215	0.93%
2021/11/08	0	0.00	6	86.30	86.80	-6	212	-2.82%
2021/11/05	0	0.00	4	85.78	86.00	-4	212	-1.89%
2021/11/04	0	0.00	3	85.90	86.00	-3	212	-1.41%
2021/11/03	8	86.34	4	85.85	86.40	4	213	1.88%
2021/11/02	0	0.00	4	86.05	86.30	-4	211	-1.89%
2021/11/01	0	0.00	9	86.04	86.00	-9	216	-4.15%
2021/10/29	0	0.00	15	85.91	86.30	-15	217	-6.90%
2021/10/21	29	88.00	0	0.00	88.00	29	239	12.13%
2021/10/06	0	0.00	6	86.47	86.50	-6	351	-1.71%
2021/10/05	3	85.90	9	85.52	86.10	-6	368	-1.63%
2021/10/01	10	86.28	0	0.00	86.30	10	379	2.64%
2021/09/30	13	87.16	0	0.00	87.50	13	384	3.38%
2021/09/29	10	87.11	0	0.00	87.20	10	393	2.54%
2021/09/28	7	87.49	0	0.00	87.50	7	396	1.76%
2021/09/27	10	87.04	0	0.00	87.10	10	401	2.49%
2021/09/22	3	87.00	1	86.40	86.80	2	408	0.49%
2021/09/13	9	87.09	0	0.00	87.30	9	419	2.15%
2021/09/09	1	85.10	0	0.00	85.00	1	421	0.24%
2021/08/31	2	85.75	0	0.00	85.60	2	424	0.47%
2021/08/20	1	83.90	0	0.00	84.20	1	439	0.23%
2021/08/16	0	0.00	3	85.10	84.70	-3	442	-0.68%
2021/08/13	2	85.90	0	0.00	85.60	2	441	0.45%
2021/08/10	0	0.00	1	86.20	86.50	-1	453	-0.22%
2021/08/09	2	85.85	0	0.00	85.90	2	463	0.43%
2021/08/05	0	0.00	4	86.63	86.70	-4	482	-0.83%
2021/08/04	2	88.10	0	0.00	87.70	2	497	0.40%
2021/08/03	2	87.50	0	0.00	87.90	2	506	0.39%
2021/08/02	1	86.90	2	87.60	87.20	-1	506	-0.20%
2021/07/30	1	86.60	2	86.80	87.50	-1	511	-0.20%
2021/07/29	38	86.50	0	0.00	86.60	38	516	7.36%
2021/07/27	0	0.00	5	86.50	86.60	-5	522	-0.96%
2021/07/26	3	87.53	4	87.50	86.80	-1	525	-0.19%
2021/07/23	1	87.70	4	87.40	87.40	-3	529	-0.57%
2021/07/21	1	86.50	21	86.87	87.80	-20	525	-3.81%
2021/07/20	58	86.38	1	86.80	86.80	57	521	10.94%
2021/07/19	0	0.00	2	85.70	85.60	-2	516	-0.39%
2021/07/16	1	85.90	0	0.00	86.00	1	520	0.19%
2021/07/15	51	85.88	2	85.95	85.80	49	518	9.44%
2021/07/12	0	0.00	20	91.74	91.50	-20	470	-4.25%
2021/07/08	33	91.82	1	91.70	91.90	32	461	6.94%
2021/07/06	26	91.37	0	0.00	91.40	26	455	5.71%
2021/07/05	1	90.00	0	0.00	90.50	1	451	0.22%
2021/06/25	2	88.60	1	88.90	89.40	1	447	0.22%
2021/06/21	0	0.00	4	87.90	87.90	-4	446	-0.90%
2021/06/09	2	87.20	14	87.69	87.50	-12	491	-2.44%
2021/06/07	10	87.01	11	86.90	87.00	-1	495	-0.20%
2021/06/04	1	88.00	1	87.80	87.40	0	498	0.00%
2021/06/03	6	88.10	0	0.00	87.80	6	501	1.20%
2021/06/02	21	88.12	27	87.84	87.90	-6	503	-1.19%
2021/05/31	1	87.10	0	0.00	87.70	1	502	0.20%
2021/05/27	0	0.00	19	86.39	86.50	-19	504	-3.77%
2021/05/25	0	0.00	1	86.80	86.60	-1	511	-0.20%
2021/05/21	0	0.00	2	86.30	86.40	-2	515	-0.39%
2021/05/19	0	0.00	1	86.30	86.50	-1	516	-0.19%
2021/05/18	2	85.60	5	86.68	87.00	-3	520	-0.58%
2021/05/17	13	86.29	3	85.90	85.90	10	529	1.89%
2021/05/14	2	88.10	121	87.93	88.00	-119	521	-22.84%	大賣/鉅額交易
2021/05/12	2	87.45	2	85.30	86.10	0	505	0.00%
2021/05/10	0	0.00	9	90.83	91.20	-9	482	-1.86%
2021/05/07	0	0.00	77	90.79	91.20	-77	487	-15.78%
2021/05/06	1	90.70	2	91.25	90.90	-1	484	-0.21%
2021/05/05	0	0.00	8	89.29	89.00	-8	476	-1.68%
2021/05/04	1	88.60	10	89.50	88.60	-9	482	-1.86%
2021/05/03	0	0.00	1	91.50	90.90	-1	485	-0.21%
2021/04/29	0	0.00	1	91.90	91.70	-1	485	-0.21%
2021/04/23	1	90.00	0	0.00	90.90	1	495	0.20%
2021/04/22	7	90.44	2	90.90	89.80	5	497	1.00%
2021/04/20	2	91.10	1	91.00	90.70	1	486	0.21%
2021/04/19	7	91.04	2	91.50	91.00	5	486	1.03%
2021/04/14	10	87.32	0	0.00	87.30	10	477	2.09%
2021/04/09	0	0.00	70	86.92	86.90	-70	485	-14.43%
2021/04/01	1	87.50	0	0.00	87.90	1	485	0.21%
2021/03/31	0	0.00	2	87.90	87.60	-2	489	-0.41%
2021/03/30	0	0.00	9	87.96	88.20	-9	488	-1.84%
2021/03/26	1	87.70	0	0.00	87.80	1	498	0.20%
2021/03/25	14	87.19	0	0.00	87.40	14	513	2.73%
2021/03/24	1	87.40	0	0.00	87.70	1	525	0.19%
2021/03/22	0	0.00	2	88.00	88.20	-2	564	-0.35%
2021/03/19	3	87.87	2	88.00	87.80	1	570	0.18%
2021/03/18	1	87.60	0	0.00	87.60	1	552	0.18%
2021/03/16	0	0.00	1	87.80	87.40	-1	555	-0.18%
2021/03/15	1	87.30	0	0.00	87.50	1	554	0.18%
2021/03/04	1	86.10	0	0.00	86.30	1	552	0.18%
2021/02/26	7	85.64	0	0.00	85.80	7	551	1.27%
2021/02/24	0	0.00	95	86.60	86.40	-95	547	-17.36%
2021/02/19	3	85.70	0	0.00	86.00	3	539	0.56%
2021/02/17	1	85.30	5	85.86	86.80	-4	532	-0.75%
2021/02/04	1	83.50	1	84.00	84.20	0	525	0.00%
2021/02/02	4	83.45	0	0.00	83.60	4	527	0.76%
2021/01/29	4	84.48	1	84.20	83.90	3	522	0.57%
2021/01/28	1	84.20	0	0.00	84.00	1	515	0.19%
2021/01/25	0	0.00	1	84.10	84.50	-1	502	-0.20%
2021/01/22	14	85.63	0	0.00	85.80	14	493	2.84%
2021/01/21	0	0.00	1	85.10	84.90	-1	487	-0.20%
2021/01/20	1	85.30	1	86.00	85.20	0	478	0.00%
2021/01/19	1	86.50	0	0.00	87.00	1	466	0.21%
2021/01/13	0	0.00	51	86.88	86.80	-51	456	-11.17%
2021/01/12	0	0.00	3	87.23	86.50	-3	453	-0.66%
2021/01/11	0	0.00	119	87.45	87.50	-119	444	-26.78%	大賣/鉅額交易
2021/01/07	2	87.20	2	86.95	86.70	0	432	0.00%
2021/01/06	0	0.00	9	87.19	87.30	-9	426	-2.11%
2021/01/05	3	87.33	60	87.40	87.90	-57	417	-13.66%
2021/01/04	1	87.90	0	0.00	87.90	1	421	0.24%
2020/12/30	1	87.60	0	0.00	87.70	1	417	0.24%
2020/12/29	2	87.45	0	0.00	87.40	2	416	0.48%
2020/12/25	0	0.00	1	88.20	87.90	-1	413	-0.24%
2020/12/24	1	86.70	0	0.00	86.70	1	406	0.25%
2020/12/23	2	87.30	0	0.00	86.30	2	403	0.50%
2020/12/22	0	0.00	2	88.20	87.20	-2	402	-0.50%
2020/12/21	17	87.58	1	87.10	88.60	16	404	3.95%
2020/12/18	2	86.85	0	0.00	87.00	2	391	0.51%
2020/12/17	1	87.10	34	88.11	87.10	-33	379	-8.70%
2020/12/16	15	87.03	16	86.87	87.50	-1	353	-0.28%
2020/12/15	0	0.00	1	86.50	86.10	-1	343	-0.29%
2020/12/14	1	86.50	0	0.00	86.50	1	334	0.30%
2020/12/11	2	86.00	4	85.95	86.00	-2	330	-0.61%
2020/12/09	0	0.00	37	85.49	85.60	-37	321	-11.50%
2020/12/08	0	0.00	4	85.13	85.30	-4	320	-1.25%
2020/12/07	0	0.00	1	84.10	85.00	-1	322	-0.31%
2020/12/04	1	84.50	0	0.00	84.10	1	324	0.31%
2020/12/03	3	83.87	0	0.00	83.80	3	328	0.91%
2020/11/30	3	84.73	1	84.70	84.50	2	338	0.59%
2020/11/27	1	84.80	0	0.00	84.70	1	339	0.29%
2020/11/26	0	0.00	1	84.80	84.60	-1	345	-0.29%
2020/11/25	5	84.90	7	84.66	84.50	-2	358	-0.56%
2020/11/24	0	0.00	1	84.50	84.50	-1	357	-0.28%
2020/11/23	2	84.25	0	0.00	84.30	2	359	0.56%
2020/11/19	0	0.00	8	83.21	83.20	-8	376	-2.12%
2020/11/17	1	83.10	9	83.13	83.00	-8	437	-1.83%
2020/11/16	0	0.00	12	83.17	82.90	-12	461	-2.60%
2020/11/13	11	83.15	10	82.99	82.90	1	478	0.21%
2020/11/12	0	0.00	43	82.49	82.70	-43	485	-8.86%
2020/11/11	0	0.00	6	81.55	81.90	-6	484	-1.24%
2020/11/10	0	0.00	1	81.50	81.80	-1	486	-0.21%
2020/11/09	0	0.00	4	82.15	82.00	-4	487	-0.82%
2020/11/05	2	82.10	0	0.00	82.30	2	505	0.40%
2020/11/04	16	81.49	0	0.00	81.70	16	526	3.04%
2020/10/30	12	81.17	19	81.19	81.00	-7	569	-1.23%
2020/10/29	3	81.57	0	0.00	81.50	3	567	0.53%
2020/10/28	0	0.00	1	82.00	81.90	-1	571	-0.17%
2020/10/27	0	0.00	2	82.30	82.40	-2	572	-0.35%
2020/10/26	0	0.00	2	82.50	82.40	-2	582	-0.34%
2020/10/23	3	82.33	0	0.00	82.30	3	591	0.51%
2020/10/22	0	0.00	1	82.20	82.50	-1	605	-0.17%
2020/10/21	0	0.00	3	82.17	81.90	-3	613	-0.49%
2020/10/19	2	82.15	1	82.00	82.30	1	630	0.16%
2020/10/16	3	81.50	1	81.70	81.40	2	639	0.31%
2020/10/12	10	81.80	3	81.47	81.80	7	709	0.99%
2020/10/06	0	0.00	13	82.21	82.40	-13	796	-1.63%
2020/10/05	0	0.00	4	82.00	81.70	-4	834	-0.48%
2020/09/25	3	81.17	0	0.00	81.50	3	948	0.32%
2020/09/24	6	81.90	6	81.95	81.60	0	971	0.00%
2020/09/23	1	83.80	6	83.82	83.40	-5	979	-0.51%
2020/09/22	1	84.60	0	0.00	84.60	1	993	0.10%
2020/09/21	0	0.00	5	84.92	85.10	-5	1,001	-0.50%
2020/09/18	0	0.00	1	84.70	84.90	-1	1,016	-0.10%
2020/09/17	1	84.00	0	0.00	84.50	1	1,023	0.10%
2020/09/15	1	84.50	0	0.00	84.80	1	1,062	0.09%
2020/09/14	8	83.24	13	83.44	83.60	-5	1,151	-0.43%
2020/09/11	1	83.10	18	83.13	83.10	-17	1,157	-1.47%
2020/09/10	1	83.00	0	0.00	82.90	1	1,159	0.09%
2020/09/09	8	83.03	5	83.00	83.00	3	1,162	0.26%
2020/09/04	0	0.00	9	84.60	84.50	-9	1,171	-0.77%
2020/09/02	0	0.00	6	85.47	85.50	-6	1,178	-0.51%
2020/09/01	7	86.33	1	86.40	85.80	6	1,195	0.50%
2020/08/31	18	86.50	7	87.30	87.30	11	1,200	0.92%
2020/08/28	1	85.40	0	0.00	84.80	1	1,189	0.08%
2020/08/26	2	86.30	14	85.76	85.70	-12	1,194	-1.00%
2020/08/25	0	0.00	8	87.61	87.00	-8	1,195	-0.67%
2020/08/24	1	85.00	0	0.00	87.70	1	1,195	0.08%
2020/08/21	21	84.38	3	83.80	84.40	18	1,156	1.56%
2020/08/20	30	81.78	22	83.16	82.60	8	1,144	0.70%
2020/08/19	8	84.00	1	83.60	84.00	7	1,122	0.62%
2020/08/18	4	83.00	1	83.90	83.70	3	1,105	0.27%
2020/08/17	5	82.90	13	82.86	82.80	-8	1,100	-0.73%
2020/08/12	0	0.00	5	82.92	82.20	-5	1,096	-0.46%
2020/08/11	1	83.80	1	83.90	83.50	0	1,092	0.00%
2020/08/10	0	0.00	9	84.06	84.10	-9	1,091	-0.82%
2020/08/07	3	83.10	2.5	83.28	83.60	0.5	1,079	0.05%
2020/08/06	0	0.00	2	81.70	82.00	-2	1,055	-0.19%
2020/08/05	1	80.50	0	0.00	81.00	1	1,054	0.09%
2020/08/03	0	0.00	8	80.60	80.20	-8	1,112	-0.72%
2020/07/31	1	81.00	1	81.00	81.00	0	1,112	0.00%
2020/07/29	17	80.23	3	80.10	79.90	14	1,110	1.26%
2020/07/28	16	79.98	3	80.23	80.50	13	1,107	1.17%
2020/07/27	3	80.40	7	80.49	80.00	-4	1,101	-0.36%
2020/07/24	0	0.00	12	80.92	81.00	-12	1,094	-1.10%
2020/07/23	0	0.00	4	82.40	82.40	-4	1,087	-0.37%
2020/07/22	0	0.00	9	82.50	82.20	-9	1,105	-0.81%
2020/07/21	0	0.00	14	83.93	82.70	-14	1,098	-1.27%
2020/07/20	60	82.55	0	0.00	83.30	60	1,080	5.56%
2020/07/17	2	81.15	10	80.82	80.40	-8	1,054	-0.76%
2020/07/16	88	81.00	6	80.88	80.80	82	1,057	7.75%
2020/07/15	0	0.00	1	81.90	81.20	-1	1,057	-0.09%
2020/07/14	0	0.00	10	82.65	80.90	-10	1,060	-0.94%
2020/07/13	18	84.06	43	83.95	83.10	-25	1,044	-2.39%
2020/07/10	15	88.73	4.5	89.37	88.30	10.5	1,005	1.04%
2020/07/09	2	89.40	6	89.28	89.20	-4	973	-0.41%
2020/07/08	11	88.00	37	88.51	89.50	-26	950	-2.74%
2020/07/06	11	86.50	0	0.00	87.10	11	898	1.22%
2020/07/03	0	0.00	12	85.88	85.20	-12	873	-1.37%
2020/07/02	14	83.64	0	0.00	84.10	14	853	1.64%
2020/06/29	1	81.10	63	81.46	81.30	-62	840	-7.38%
2020/06/24	10	81.68	63	81.44	81.20	-53	825	-6.42%
2020/06/23	0	0.00	82	80.89	81.30	-82	824	-9.94%
2020/06/22	13	79.88	251	79.75	80.30	-238	813	-29.26%	大賣/鉅額交易
2020/06/19	21	79.27	8	81.33	78.50	13	802	1.62%
2020/06/18	0	0.00	40	80.24	80.40	-40	724	-5.52%
2020/06/16	0	0.00	6	80.50	80.20	-6	744	-0.81%
2020/06/10	2	82.00	4	81.58	81.20	-2	796	-0.25%
2020/06/09	0	0.00	1	81.60	81.70	-1	815	-0.12%
2020/06/08	36	81.89	1	81.30	81.90	35	838	4.18%
2020/06/05	60	80.44	1	80.40	80.70	59	829	7.11%
2020/06/02	10	80.18	7	79.80	79.50	3	833	0.36%
2020/06/01	24	79.99	0	0.00	79.80	24	831	2.89%
2020/05/29	0	0.00	14	81.00	81.00	-14	823	-1.70%
2020/05/28	0	0.00	4	78.60	78.60	-4	816	-0.49%
2020/05/27	65	78.56	0	0.00	78.80	65	829	7.83%
2020/05/26	1	78.30	0	0.00	78.20	1	833	0.12%
2020/05/25	1	77.60	2	78.45	78.40	-1	835	-0.12%
2020/05/22	7	78.60	2	78.50	78.60	5	838	0.60%
2020/05/20	2	78.45	0	0.00	78.50	2	844	0.24%
2020/05/15	0	0.00	13	77.90	77.60	-13	848	-1.53%
2020/05/14	0	0.00	1	78.00	78.00	-1	844	-0.12%
2020/05/13	9	78.84	13	78.73	79.20	-4	853	-0.47%
2020/05/11	2	78.30	15	78.83	78.30	-13	857	-1.52%
2020/05/08	23	78.63	13	78.90	78.40	10	841	1.19%
2020/05/07	0	0.00	11	81.16	81.00	-11	802	-1.37%
2020/05/06	7	81.40	2	81.50	81.20	5	805	0.62%
2020/05/05	15	81.38	0	0.00	81.50	15	810	1.85%
2020/05/04	12	80.82	13	80.77	80.80	-1	822	-0.12%
2020/04/30	0	0.00	11	81.07	81.30	-11	820	-1.34%
2020/04/29	0	0.00	8	80.56	80.20	-8	827	-0.97%
2020/04/28	0	0.00	16	81.01	80.60	-16	841	-1.90%
2020/04/27	10	80.55	6	81.12	80.90	4	873	0.46%
2020/04/24	17	79.78	0	0.00	79.70	17	889	1.91%
2020/04/22	25	78.07	1	77.40	79.00	24	942	2.55%
2020/04/21	2	78.65	1	78.30	78.00	1	933	0.11%
2020/04/20	11	79.36	12	79.95	79.60	-1	922	-0.11%
2020/04/17	1	79.40	0	0.00	79.20	1	916	0.11%
2020/04/15	24	77.32	0	0.00	79.20	24	900	2.67%
2020/04/07	0	0.00	25	75.88	75.70	-25	860	-2.90%
2020/04/06	11	74.61	1	73.90	75.40	10	855	1.17%
2020/04/01	16	73.63	0	0.00	74.00	16	844	1.89%
2020/03/31	2	73.35	0	0.00	73.60	2	833	0.24%
2020/03/30	20	72.71	12	72.72	73.00	8	822	0.97%
2020/03/27	1	73.40	17	73.46	73.00	-16	819	-1.95%
2020/03/26	8	72.38	5	72.28	72.80	3	810	0.37%
2020/03/25	19	73.44	0	0.00	72.70	19	805	2.36%
2020/03/24	3	71.80	4	72.28	71.80	-1	792	-0.13%
2020/03/20	14	71.66	6	71.92	71.80	8	771	1.04%
2020/03/19	87	67.19	93	67.23	67.00	-6	755	-0.79%
2020/03/18	2	72.60	47	72.86	71.60	-45	720	-6.25%
2020/03/17	104	73.19	11	72.91	72.90	93	706	13.16%	大買/
2020/03/13	36	70.88	8	72.05	74.40	28	671	4.17%
2020/03/12	0	0.00	36	76.42	75.50	-36	643	-5.59%
2020/03/11	0	0.00	15	79.53	79.30	-15	613	-2.44%
2020/03/10	0	0.00	29	79.82	80.40	-29	604	-4.79%
2020/03/09	1	78.80	1	79.40	78.60	0	592	0.00%
2020/03/03	40	81.19	0	0.00	81.00	40	584	6.85%
2020/03/02	284	79.79	130	80.06	80.10	154	575	26.77%	大買/大賣/鉅額交易
2020/02/24	0	0.00	22	79.41	79.50	-22	546	-4.03%
2020/02/05	4	79.30	24	79.35	78.90	-20	508	-3.93%
2020/01/09	0	0.00	4	74.30	74.30	-4	369	-1.08%
2020/01/07	22	74.47	0	0.00	74.50	22	369	5.95%
2019/12/19	0	0.00	8	74.88	74.70	-8	380	-2.10%
2019/12/13	0	0.00	7	74.59	74.60	-7	377	-1.86%
2019/12/12	0	0.00	7	74.69	74.60	-7	374	-1.87%
2019/11/27	0	0.00	11	76.07	76.20	-11	375	-2.93%
2019/11/25	0	0.00	8	75.88	75.60	-8	378	-2.11%
2019/11/20	4	75.70	0	0.00	75.70	4	370	1.08%
2019/11/18	0	0.00	26.6	75.43	75.20	-26.6	367	-7.24%
2019/11/12	0	0.00	5	74.58	74.50	-5	361	-1.38%
2019/11/11	7	74.73	9	74.62	74.40	-2	363	-0.55%
2019/11/08	0	0.00	9	74.92	74.80	-9	363	-2.47%
2019/10/31	38	74.02	0	0.00	74.00	38	356	10.66%
2019/10/28	0	0.00	7	72.87	72.80	-7	355	-1.97%
2019/10/18	10	73.56	0	0.00	74.20	10	372	2.69%
2019/10/17	0	0.00	21	73.09	73.60	-21	368	-5.69%
2019/10/07	0	0.00	8	72.64	72.60	-8	417	-1.92%
2019/09/25	0	0.00	6	73.62	73.40	-6	481	-1.25%
2019/09/20	0	0.00	13	73.15	72.90	-13	508	-2.56%
2019/08/20	24	72.45	0	0.00	72.50	24	687	3.49%
2019/08/15	0	0.00	7	73.11	72.80	-7	751	-0.93%
2019/08/14	0	0.00	19	73.84	73.90	-19	754	-2.52%
2019/08/13	5	73.68	7	73.43	73.30	-2	761	-0.26%
2019/08/07	46	72.62	0	0.00	72.70	46	802	5.73%
2019/08/01	0	0.00	11	73.20	73.00	-11	839	-1.31%
2019/07/24	0	0.00	10	72.31	71.60	-10	873	-1.15%
2019/07/22	23	72.73	0	0.00	72.70	23	861	2.67%
2019/07/11	78	74.11	17	73.93	73.80	61	834	7.31%
2019/07/10	68	77.69	0	0.00	77.30	68	811	8.38%
2019/07/02	50	76.46	0	0.00	76.50	50	770	6.49%
2019/06/17	92	73.80	0	0.00	73.20	92	778	11.81%
2019/05/10	174	71.82	0	0.00	70.00	174	629	27.64%	大買/鉅額交易
2019/05/03	0	0.00	20	69.72	69.50	-20	592	-3.37%
2019/03/14	0	0.00	700	64.57	64.80	-700	376	-185.70%	大賣/鉅額交易
2019/01/22	6	63.80	0	0.00	63.80	6	253	2.37%
2019/01/16	10	63.40	0	0.00	63.00	10	250	4.00%
2019/01/02	12	61.82	0	0.00	61.80	12	276	4.34%
2018/12/19	30	61.84	0	0.00	61.70	30	294	10.18%
2018/12/18	59	61.94	7	61.86	61.80	52	295	17.62%
2018/12/11	0	0.00	14	61.89	62.10	-14	299	-4.67%
2018/12/06	0	0.00	18	61.48	61.40	-18	309	-5.81%
2018/11/22	0	0.00	7	61.63	61.40	-7	341	-2.05%
2018/11/19	0	0.00	8	61.90	62.00	-8	347	-2.30%
2018/11/06	78	64.72	0	0.00	64.60	78	357	21.84%
2018/10/31	0	0.00	11	61.34	61.90	-11	361	-3.05%
2018/10/11	0	0.00	36.8	61.08	61.00	-36.8	372	-9.88%
2018/09/06	0	0.00	12	64.51	64.20	-12	457	-2.63%
2018/08/29	180	64.96	0	0.00	65.10	180	478	37.64%	大買/鉅額交易
2018/08/28	183	64.46	0	0.00	64.40	183	480	38.11%	大買/鉅額交易
2018/07/31	15	62.10	0	0.00	62.30	15	562	2.66%
2018/07/12	7	66.80	0	0.00	66.80	7	546	1.28%
2018/07/11	8	66.60	0	0.00	66.60	8	539	1.48%
2018/06/29	0	0.00	29	65.10	65.90	-29	556	-5.21%
2018/06/27	0	0.00	10	65.85	65.80	-10	563	-1.77%
2018/06/04	29	67.37	0	0.00	67.20	29	698	4.15%
2018/05/31	536	65.74	0	0.00	66.90	536	650	82.39%	大買/鉅額交易
2018/05/30	164	64.47	0	0.00	64.30	164	610	26.84%	大買/鉅額交易
2018/05/18	0	0.00	40	64.17	64.10	-40	622	-6.42%
2018/05/09	34	64.96	15	64.93	64.90	19	634	2.99%
2018/04/11	0	0.00	46	63.09	63.10	-46	664	-6.93%
2018/04/10	0	0.00	343	63.39	62.70	-343	667	-51.41%	大賣/鉅額交易
2018/04/09	0	0.00	248	63.69	63.80	-248	654	-37.90%	大賣/鉅額交易
2018/01/26	9	60.90	0	0.00	60.70	9	616	1.46%
2018/01/24	25	61.08	0	0.00	61.20	25	608	4.11%
2018/01/22	28	61.26	0	0.00	61.20	28	613	4.56%
2018/01/19	28	60.41	0	0.00	60.60	28	607	4.61%
2018/01/08	0	0.00	9	59.60	59.60	-9	566	-1.59%
2018/01/02	19	59.68	0	0.00	59.80	19	570	3.33%