信錦 (1582)-摩根大通券商分點個股進出

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

信錦

(1582)

可現股當沖

股價
88.3
漲跌
▲1.5
漲幅
+1.73%
成交量
1,112張
產業
上市電子零組件類股
330人加入追蹤

立即追蹤
本地時間:14:30

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

信錦 (1582)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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
2024/04/23	76	88.53	12	87.72	88.30	64	3,877	1.65%
2024/04/22	16	87.44	57	87.32	86.80	-41	3,880	-1.06%
2024/04/19	78	87.59	294	88.39	88.40	-216	3,869	-5.58%	大賣/鉅額交易
2024/04/18	77	90.46	91	90.18	90.60	-14	3,842	-0.36%
2024/04/17	569	89.93	3	89.27	90.50	566	3,839	14.74%	大買/鉅額交易
2024/04/16	124	86.40	268	87.42	86.20	-144	3,787	-3.80%	大買/大賣/鉅額交易
2024/04/15	24	89.99	411	89.95	89.60	-387	3,757	-10.30%	大賣/鉅額交易
2024/04/12	497	91.34	28	92.01	91.40	469	3,758	12.48%	大買/鉅額交易
2024/04/11	47	88.82	76	88.72	88.60	-29	3,676	-0.79%
2024/04/10	75	90.05	9	89.99	89.70	66	3,669	1.80%
2024/04/09	20	89.45	58	89.24	89.30	-38	3,655	-1.04%
2024/04/08	15	89.64	0	0.00	89.50	15	3,655	0.41%
2024/04/03	479	89.64	3	89.43	89.40	476	3,660	13.00%	大買/鉅額交易
2024/04/02	72	87.66	117	87.82	87.20	-45	3,680	-1.22%	大賣/
2024/04/01	4	89.58	105	92.13	89.10	-101	3,722	-2.71%	大賣/鉅額交易
2024/03/29	50	91.74	128	91.51	91.50	-78	3,646	-2.14%	大賣/
2024/03/28	9	89.43	6	89.40	89.20	3	3,519	0.09%
2024/03/27	39	88.15	4	88.00	88.40	35	3,498	1.00%
2024/03/26	275	87.22	114	87.23	87.40	161	3,528	4.56%	大買/大賣/鉅額交易
2024/03/25	22	90.55	50	90.21	89.40	-28	3,496	-0.80%
2024/03/22	123	86.96	0	0.00	88.50	123	3,470	3.54%	大買/鉅額交易
2024/03/21	11	88.06	0	0.00	87.80	11	3,456	0.32%
2024/03/20	88	90.37	5	89.36	88.00	83	3,450	2.40%
2024/03/19	37	89.30	12	90.03	88.40	25	3,414	0.73%
2024/03/18	22	89.55	34	90.27	89.90	-12	3,446	-0.35%
2024/03/15	2	88.70	133	89.28	88.60	-131	3,395	-3.86%	大賣/鉅額交易
2024/03/14	96	89.62	58	90.58	87.50	38	3,381	1.12%
2024/03/13	298	90.76	55	90.53	90.30	243	3,316	7.33%	大買/鉅額交易
2024/03/12	41	92.86	334	92.26	93.40	-293	3,274	-8.95%	大賣/鉅額交易
2024/03/11	59	84.81	48	85.02	88.20	11	2,980	0.37%
2024/03/08	25	80.00	39	81.13	80.20	-14	3,043	-0.46%
2024/03/07	88	83.97	100	85.02	84.80	-12	3,188	-0.38%
2024/03/06	6	82.68	28	82.61	82.80	-22	3,800	-0.58%
2024/03/05	50	82.75	85	83.27	83.50	-35	3,976	-0.88%
2024/03/04	33	83.17	257	83.34	83.50	-224	3,948	-5.67%	大賣/鉅額交易
2024/03/01	21	79.17	33	78.41	78.80	-12	3,892	-0.31%
2024/02/29	3	78.60	0	0.00	78.70	3	3,907	0.08%
2024/02/27	7	79.04	19	78.41	78.10	-12	3,951	-0.30%
2024/02/26	5	79.08	53	78.92	79.00	-48	4,078	-1.18%
2024/02/23	8	79.06	4	79.63	79.00	4	4,110	0.10%
2024/02/22	162	79.91	13	79.97	79.50	149	4,191	3.55%	大買/鉅額交易
2024/02/21	5	80.04	4	79.60	79.80	1	4,246	0.02%
2024/02/20	15	78.61	6	79.07	78.80	9	4,330	0.21%
2024/02/19	3	78.73	45	79.46	78.60	-42	4,439	-0.95%
2024/02/16	66	79.44	36	79.58	79.70	30	4,434	0.68%
2024/02/15	71	79.69	283	79.48	79.70	-212	4,430	-4.78%	大賣/鉅額交易
2024/02/05	65	76.98	102	78.18	78.90	-37	4,383	-0.84%	大賣/
2024/02/02	25	77.98	46	77.60	76.60	-21	4,360	-0.48%
2024/02/01	26	77.32	116	77.60	76.40	-90	4,392	-2.05%	大賣/
2024/01/31	60	76.92	20	76.83	76.80	40	4,347	0.92%
2024/01/30	10	77.40	48	76.99	76.50	-38	4,391	-0.87%
2024/01/29	71	76.54	58	77.29	77.30	13	4,441	0.29%
2024/01/26	63	74.61	12	74.48	75.10	51	4,408	1.16%
2024/01/25	11	74.50	282	75.71	74.30	-271	4,407	-6.15%	大賣/鉅額交易
2024/01/24	66	75.24	40	75.21	74.90	26	4,368	0.60%
2024/01/23	13	74.54	14	74.61	74.60	-1	4,352	-0.02%
2024/01/22	5	74.52	18	74.85	75.00	-13	4,348	-0.30%
2024/01/19	2	73.75	15	73.79	74.20	-13	4,341	-0.30%
2024/01/18	23	73.22	29	73.31	73.30	-6	4,339	-0.14%
2024/01/17	6	73.70	46	74.03	73.70	-40	4,333	-0.92%
2024/01/16	17	74.18	60	74.11	74.70	-43	4,320	-1.00%
2024/01/15	5	75.50	61	75.52	75.50	-56	4,304	-1.30%
2024/01/12	12	74.84	67	74.91	74.10	-55	4,297	-1.28%
2024/01/11	76	75.20	69	75.48	75.70	7	4,282	0.16%
2024/01/10	56	75.51	44	75.60	75.30	12	4,260	0.28%
2024/01/09	68	76.46	19	76.64	76.10	49	4,249	1.15%
2024/01/08	47	77.52	339	77.75	77.00	-292	4,228	-6.91%	大賣/鉅額交易
2024/01/05	6	78.85	43	78.82	79.00	-37	4,194	-0.88%
2024/01/04	148	78.45	52	78.37	78.40	96	4,184	2.29%	大買/
2024/01/03	106	78.81	67	78.78	78.60	39	4,172	0.93%	大買/
2024/01/02	246	79.07	11	79.32	79.40	235	4,158	5.65%	大買/鉅額交易
2023/12/29	273	79.75	15	79.61	79.90	258	4,128	6.25%	大買/鉅額交易
2023/12/28	93	79.01	47	79.80	79.10	46	4,102	1.12%
2023/12/27	137	82.15	83	82.22	81.30	54	4,028	1.34%	大買/
2023/12/26	44	79.58	161	79.18	79.60	-117	3,907	-2.99%	大賣/鉅額交易
2023/12/25	1	78.20	54	78.34	78.00	-53	3,843	-1.38%
2023/12/22	50	79.15	87	79.16	78.60	-37	3,820	-0.97%
2023/12/21	151	80.12	76	80.68	79.20	75	3,798	1.97%	大買/
2023/12/20	40	82.57	87	82.54	82.00	-47	3,748	-1.25%
2023/12/19	43	82.48	111	82.79	82.40	-68	3,715	-1.83%	大賣/
2023/12/18	3	83.63	33	84.44	83.20	-30	3,666	-0.82%
2023/12/15	53	85.56	102	86.21	85.00	-49	3,628	-1.35%	大賣/
2023/12/14	78	87.90	9	88.00	87.20	69	3,586	1.92%
2023/12/13	233	86.73	6	88.35	86.70	227	3,546	6.40%	大買/鉅額交易
2023/12/12	151	89.74	124	90.67	89.20	27	3,460	0.78%	大買/大賣/
2023/12/11	315	90.09	3	90.23	90.10	312	3,398	9.18%	大買/鉅額交易
2023/12/08	111.9	91.64	15	93.07	91.70	96.9	3,325	2.91%	大買/
2023/12/07	227	92.70	68	92.81	92.30	159	3,269	4.86%	大買/鉅額交易
2023/12/06	76	94.79	447	97.17	94.60	-371	3,160	-11.74%	大賣/鉅額交易
2023/12/05	389	91.54	130	93.46	94.70	259	2,874	9.01%	大買/大賣/鉅額交易
2023/12/04	201	91.27	16	92.06	91.00	185	2,631	7.03%	大買/鉅額交易
2023/12/01	481	89.55	639	90.51	92.10	-158	2,402	-6.58%	大買/大賣/鉅額交易
2023/11/30	278	85.03	644	85.63	89.40	-366	1,628	-22.47%	大買/大賣/鉅額交易
2023/11/29	67	81.48	36	82.23	81.30	31	1,430	2.17%
2023/11/28	588	81.31	16	81.46	81.90	572	1,391	41.09%	大買/鉅額交易
2023/11/27	74	79.45	2	78.90	79.20	72	1,312	5.48%
2023/11/24	86	78.96	5	79.54	78.90	81	1,280	6.32%
2023/11/22	164	78.85	5	79.00	78.80	159	1,089	14.59%	大買/鉅額交易
2023/11/21	362	79.64	95	79.26	78.30	267	1,047	25.49%	大買/鉅額交易
2023/11/20	207	78.42	162	78.67	78.40	45	955	4.71%	大買/大賣/
2023/11/17	111	77.77	218	78.00	77.50	-107	876	-12.20%	大買/大賣/鉅額交易
2023/11/16	199	75.99	220	78.44	78.30	-21	765	-2.74%	大買/大賣/
2023/11/15	105	74.18	25	74.53	74.10	80	637	12.54%	大買/
2023/11/14	81	74.01	19	73.60	74.60	62	613	10.11%
2023/11/13	55	73.64	11	74.08	73.60	44	591	7.44%
2023/11/10	15	73.57	105	74.62	72.80	-90	561	-16.04%	大賣/
2023/11/09	168	74.30	55	75.05	74.50	113	507	22.28%	大買/鉅額交易
2023/11/08	33	73.05	48	73.32	72.80	-15	422	-3.55%
2023/11/07	64	74.10	121	74.21	73.70	-57	401	-14.20%	大賣/
2023/11/06	416	72.87	31	72.00	74.00	385	346	110.97%	大買/鉅額交易
2023/11/03	2	68.05	1	68.10	68.10	1	279	0.36%
2023/11/02	123	68.03	2	68.10	68.20	121	290	41.67%	大買/鉅額交易
2023/11/01	31	67.44	1	67.30	67.60	30	282	10.61%
2023/10/31	9	66.94	0	0.00	67.00	9	278	3.23%
2023/10/30	1	67.40	10	66.85	67.30	-9	277	-3.24%
2023/10/27	0	0.00	33	67.14	67.00	-33	276	-11.94%
2023/10/26	18	67.44	8	67.09	67.40	10	273	3.65%
2023/10/25	32	67.03	0	0.00	67.80	32	268	11.93%
2023/10/24	20	65.12	1	65.60	65.20	19	254	7.47%
2023/10/23	31	65.16	3	64.90	65.00	28	252	11.10%
2023/10/20	15	64.74	1	64.20	64.50	14	250	5.60%
2023/10/19	2	64.05	4	64.20	64.40	-2	245	-0.81%
2023/10/18	3	64.13	4	64.50	64.50	-1	243	-0.41%
2023/10/17	4	65.25	8	64.64	65.00	-4	240	-1.66%
2023/10/16	0	0.00	7	63.74	63.70	-7	235	-2.97%
2023/10/13	0	0.00	7	63.84	63.90	-7	241	-2.90%
2023/10/12	0	0.00	1	64.10	64.00	-1	248	-0.40%
2023/10/11	10	64.24	10	64.18	64.20	0	248	0.00%
2023/10/06	15	63.69	7	63.81	64.00	8	248	3.23%
2023/10/05	13	63.42	10	63.56	63.60	3	248	1.21%
2023/10/04	6	63.37	9	63.37	63.40	-3	249	-1.20%
2023/10/03	0	0.00	5	64.36	64.30	-5	247	-2.02%
2023/10/02	2	64.00	5	64.58	64.60	-3	247	-1.21%
2023/09/28	9	63.54	5	63.90	63.90	4	246	1.62%
2023/09/27	0	0.00	5	63.30	63.30	-5	247	-2.02%
2023/09/26	0	0.00	4	64.08	64.00	-4	246	-1.62%
2023/09/25	0	0.00	4	64.70	64.70	-4	246	-1.62%
2023/09/22	11	63.91	0	0.00	64.20	11	246	4.46%
2023/09/21	13	63.59	7	63.64	63.70	6	246	2.44%
2023/09/20	0	0.00	5	64.38	64.40	-5	243	-2.06%
2023/09/19	0	0.00	27	64.59	64.70	-27	243	-11.09%
2023/09/18	8	65.48	0	0.00	65.40	8	241	3.31%
2023/09/15	0	0.00	1	64.40	65.00	-1	239	-0.42%
2023/09/14	23	64.67	11	64.84	64.80	12	233	5.13%
2023/09/13	4	65.50	24	65.78	65.70	-20	227	-8.81%
2023/09/12	9	65.19	9	64.86	65.80	0	220	0.00%
2023/09/11	66	64.40	17	64.05	64.50	49	210	23.25%
2023/09/08	7	62.40	1	62.50	62.50	6	197	3.03%
2023/09/07	9	62.17	4	62.15	62.30	5	198	2.52%
2023/09/06	3	62.30	1	61.90	62.20	2	197	1.01%
2023/09/05	1	62.60	0	0.00	62.50	1	194	0.51%
2023/09/04	23	62.26	5	61.72	62.10	18	189	9.48%
2023/09/01	1	60.70	0	0.00	60.70	1	180	0.55%
2023/08/31	16	59.59	0	0.00	60.20	16	174	9.15%
2023/08/30	4	59.10	0	0.00	59.40	4	169	2.36%
2023/08/29	0	0.00	3	59.30	59.30	-3	169	-1.77%
2023/08/25	15	58.73	0	0.00	59.00	15	168	8.89%
2023/08/24	10	58.82	0	0.00	58.90	10	167	5.97%
2023/08/23	1	58.30	4	58.75	58.80	-3	165	-1.81%
2023/08/22	0	0.00	7	59.03	59.10	-7	164	-4.26%
2023/08/21	0	0.00	6	59.00	59.00	-6	162	-3.69%
2023/08/18	1	58.80	7	58.93	58.80	-6	162	-3.69%
2023/08/17	10	59.01	1	59.20	59.50	9	161	5.57%
2023/08/16	0	0.00	2	59.50	59.20	-2	161	-1.24%
2023/08/15	14	59.06	1	59.40	59.10	13	161	8.06%
2023/08/14	2	59.30	7	59.40	58.90	-5	161	-3.10%
2023/08/11	4	59.18	0	0.00	59.40	4	160	2.49%
2023/08/10	1	59.10	27	58.93	58.80	-26	158	-16.36%
2023/08/09	7	59.51	0	0.00	59.80	7	156	4.47%
2023/08/08	133	59.12	0	0.00	59.20	133	153	86.43%	大買/鉅額交易
2023/08/07	0	0.00	2	57.10	57.40	-2	140	-1.42%
2023/08/04	0	0.00	4	56.88	57.20	-4	140	-2.85%
2023/08/02	0	0.00	24	56.94	56.90	-24	140	-17.05%
2023/07/31	5	57.80	0	0.00	57.80	5	136	3.65%
2023/07/28	6	57.58	0	0.00	58.00	6	136	4.40%
2023/07/24	0	0.00	4	57.18	57.20	-4	129	-3.08%
2023/07/21	0	0.00	4	57.63	57.80	-4	127	-3.13%
2023/07/20	0	0.00	4	57.75	57.90	-4	127	-3.13%
2023/07/19	0	0.00	1	57.60	57.50	-1	127	-0.78%
2023/07/18	0	0.00	50	57.42	57.40	-50	128	-38.89%
2023/07/13	2	59.70	0	0.00	59.70	2	117	1.70%
2023/07/12	0	0.00	28	59.73	59.70	-28	116	-24.01%
2023/07/11	1	59.70	18	59.80	59.80	-17	116	-14.61%
2023/07/10	0	0.00	13	59.72	59.70	-13	115	-11.22%
2023/07/07	5	59.84	30	59.78	60.10	-25	115	-21.60%
2023/07/06	6	59.98	12	59.97	60.10	-6	115	-5.21%
2023/07/04	0	0.00	1	60.00	60.10	-1	114	-0.87%
2023/06/30	0	0.00	3	60.00	60.20	-3	112	-2.66%
2023/06/29	4	60.10	0	0.00	60.20	4	112	3.55%
2023/06/28	2	59.90	0	0.00	60.00	2	112	1.78%
2023/06/27	14	59.96	0	0.00	60.00	14	112	12.42%
2023/06/26	17	59.90	0	0.00	60.00	17	112	15.13%
2023/06/21	9	59.62	0	0.00	60.00	9	111	8.06%
2023/06/19	0	0.00	2	59.65	59.60	-2	110	-1.81%
2023/06/15	6	59.80	0	0.00	59.80	6	110	5.42%
2023/06/14	3	59.80	0	0.00	59.90	3	111	2.68%
2023/06/13	4	59.78	0	0.00	59.80	4	117	3.41%
2023/06/12	7	59.77	0	0.00	59.80	7	115	6.05%
2023/06/09	20	59.76	1	59.90	59.90	19	115	16.48%
2023/06/08	4	59.73	1	59.70	59.80	3	115	2.59%
2023/06/07	1	59.70	0	0.00	59.80	1	116	0.86%
2023/06/06	3	59.70	2	59.70	59.80	1	116	0.86%
2023/06/05	14	59.50	3	59.70	59.70	11	116	9.44%
2023/06/02	2	59.50	2	59.60	59.60	0	115	0.00%
2023/06/01	9	59.58	0	0.00	59.50	9	117	7.65%
2023/05/31	9	59.42	0	0.00	59.50	9	117	7.65%
2023/05/30	3	59.40	0	0.00	59.40	3	117	2.56%
2023/05/29	6	59.33	1	59.80	59.40	5	117	4.27%
2023/05/26	0	0.00	2	59.50	59.50	-2	116	-1.72%
2023/05/25	0	0.00	6	59.62	59.80	-6	117	-5.13%
2023/05/24	10	59.51	0	0.00	59.80	10	117	8.49%
2023/05/23	10	59.28	1	59.20	59.50	9	118	7.59%
2023/05/22	17	59.01	59	58.97	59.20	-42	121	-34.55%
2023/05/19	4	59.38	1	59.50	59.50	3	120	2.49%
2023/05/18	6	59.67	4	60.18	59.70	2	120	1.65%
2023/05/17	9	59.07	0	0.00	59.60	9	120	7.49%
2023/05/16	2	59.10	1	58.90	59.10	1	120	0.83%
2023/05/15	2	58.70	25	58.73	58.90	-23	120	-19.15%
2023/05/12	0	0.00	16	59.08	58.90	-16	120	-13.30%
2023/05/11	0	0.00	16	59.08	59.00	-16	120	-13.33%
2023/05/10	2	59.50	1	59.40	59.50	1	118	0.84%
2023/05/09	2	59.70	0	0.00	59.70	2	119	1.67%
2023/05/08	0	0.00	1	60.10	59.90	-1	120	-0.83%
2023/05/05	2	59.50	0	0.00	59.70	2	121	1.65%
2023/05/04	2	59.60	2	60.20	59.70	0	122	0.00%
2023/05/03	9	59.52	1	59.70	59.70	8	124	6.40%
2023/05/02	5	59.34	0	0.00	59.70	5	125	3.98%
2023/04/28	1	59.40	2	59.70	59.70	-1	126	-0.79%
2023/04/25	0	0.00	9	59.27	59.40	-9	125	-7.19%
2023/04/24	0	0.00	1	59.40	59.60	-1	124	-0.80%
2023/04/21	0	0.00	13	59.43	59.40	-13	124	-10.44%
2023/04/19	7	60.03	23	59.93	60.10	-16	121	-13.12%
2023/04/18	6	60.10	0	0.00	60.10	6	120	4.99%
2023/04/17	4	60.35	0	0.00	60.30	4	119	3.35%
2023/04/14	0	0.00	2	60.70	60.70	-2	119	-1.67%
2023/04/13	3	60.63	8	60.81	60.70	-5	118	-4.22%
2023/04/12	3	60.73	3	60.83	60.80	0	118	0.00%
2023/04/11	3	60.80	1	61.70	60.80	2	117	1.71%
2023/03/31	2	59.75	0	0.00	59.80	2	113	1.76%
2023/03/30	5	59.64	0	0.00	59.90	5	113	4.39%
2023/03/28	5	60.04	0	0.00	60.10	5	113	4.42%
2023/03/27	3	60.17	0	0.00	60.00	3	112	2.66%
2023/03/24	2	60.25	0	0.00	60.30	2	111	1.79%
2023/03/23	9	60.19	0	0.00	60.30	9	112	7.97%
2023/03/22	8	60.24	0	0.00	60.30	8	113	7.03%
2023/03/21	13	60.18	0	0.00	60.20	13	115	11.29%
2023/03/20	11	59.65	0	0.00	60.00	11	113	9.66%
2023/03/17	3	59.23	3	59.63	59.40	0	114	0.00%
2023/03/16	8	59.39	12	59.68	59.10	-4	112	-3.57%
2023/03/15	1	61.00	0	0.00	61.00	1	106	0.94%
2023/03/14	2	61.05	1	60.80	61.20	1	107	0.93%
2023/03/10	5	62.08	5	61.98	62.00	0	109	0.00%
2023/03/08	6	62.42	3	62.53	62.70	3	110	2.73%
2023/03/07	3	62.53	0	0.00	62.60	3	111	2.70%
2023/02/22	5	61.18	5	61.10	61.20	0	108	0.00%
2023/02/21	5	61.00	1	60.70	61.30	4	108	3.67%
2023/02/20	0	0.00	1	61.10	61.20	-1	110	-0.91%
2023/02/17	2	60.80	15	60.77	60.80	-13	109	-11.86%
2023/02/16	0	0.00	4	60.93	60.80	-4	111	-3.57%
2023/02/15	1	60.90	24	60.73	60.90	-23	114	-20.10%
2023/02/14	1	61.10	4	60.93	61.10	-3	115	-2.60%
2023/02/13	2	60.45	2	60.60	60.50	0	114	0.00%
2023/02/10	3	60.90	4	61.03	61.00	-1	115	-0.87%
2023/02/09	3	61.10	31	61.18	61.10	-28	114	-24.42%
2023/02/08	0	0.00	1	62.20	61.90	-1	114	-0.87%
2023/02/07	0	0.00	1	61.90	61.90	-1	113	-0.88%
2023/02/06	4	61.23	0	0.00	61.50	4	112	3.55%
2023/02/03	0	0.00	3	60.73	60.90	-3	111	-2.69%
2023/02/02	4	60.80	0	0.00	60.80	4	111	3.59%
2023/02/01	14	60.49	0	0.00	60.90	14	109	12.75%
2023/01/30	3	59.33	0	0.00	59.40	3	106	2.82%
2023/01/16	0	0.00	3	59.10	59.10	-3	106	-2.83%
2023/01/12	3	59.10	0	0.00	59.20	3	128	2.33%
2023/01/11	7	59.03	7	59.20	59.20	0	128	0.00%
2023/01/10	8	59.10	0	0.00	59.20	8	129	6.19%
2023/01/09	2	58.95	1	58.90	59.10	1	129	0.77%
2023/01/05	1	58.70	1	59.00	59.00	0	133	0.00%
2023/01/04	5	59.10	0	0.00	59.30	5	134	3.72%
2023/01/03	0	0.00	2	58.60	59.10	-2	135	-1.47%
2022/12/30	1	58.90	5	58.96	59.00	-4	136	-2.93%
2022/12/29	2	58.40	3	58.70	58.80	-1	136	-0.73%
2022/12/28	1	58.60	2	58.90	58.90	-1	136	-0.73%
2022/12/27	5	58.94	0	0.00	59.00	5	137	3.65%
2022/12/26	0	0.00	3	58.77	58.90	-3	136	-2.19%
2022/12/23	1	58.30	0	0.00	58.60	1	137	0.73%
2022/12/22	0	0.00	1	58.90	58.50	-1	137	-0.72%
2022/12/21	0	0.00	14	58.41	58.50	-14	138	-10.09%
2022/12/20	0	0.00	11	58.25	58.40	-11	139	-7.91%
2022/12/19	0	0.00	8	58.40	58.50	-8	140	-5.71%
2022/12/16	0	0.00	2	58.50	58.20	-2	140	-1.42%
2022/12/15	7	58.41	0	0.00	58.40	7	140	4.98%
2022/12/14	6	58.80	0	0.00	58.60	6	139	4.29%
2022/12/12	0	0.00	14	58.61	58.50	-14	138	-10.12%
2022/12/09	0	0.00	5	58.82	58.90	-5	139	-3.60%
2022/12/08	0	0.00	33	58.86	58.80	-33	138	-23.85%
2022/12/07	0	0.00	31	59.38	59.30	-31	138	-22.45%
2022/12/06	3	60.20	3	59.93	60.00	0	137	0.00%
2022/12/05	6	59.55	7	59.89	59.90	-1	136	-0.73%
2022/12/02	3	59.27	0	0.00	59.40	3	134	2.23%
2022/12/01	6	58.90	0	0.00	59.00	6	134	4.48%
2022/11/30	16	58.53	0	0.00	58.70	16	133	11.99%
2022/11/29	4	58.25	8	58.31	58.30	-4	131	-3.04%
2022/11/28	1	58.30	2	59.05	58.30	-1	129	-0.77%
2022/11/25	1	59.20	2	59.20	59.20	-1	129	-0.77%
2022/11/24	11	58.99	0	0.00	59.20	11	129	8.50%
2022/11/23	10	58.85	0	0.00	59.10	10	129	7.73%
2022/11/22	7	58.66	1	59.00	59.00	6	129	4.63%
2022/11/21	6	58.85	2	58.95	58.90	4	130	3.08%
2022/11/18	5	58.76	7	58.73	58.70	-2	129	-1.54%
2022/11/17	17	58.65	1	58.90	58.90	16	129	12.34%
2022/11/16	17	58.52	3	58.50	58.40	14	129	10.77%
2022/11/15	40	58.67	71	58.70	58.70	-31	128	-24.15%
2022/11/14	20	58.68	35	58.73	58.60	-15	127	-11.76%
2022/11/11	4	60.28	19	59.07	58.80	-15	126	-11.88%
2022/11/10	8	59.45	17	59.62	59.30	-9	127	-7.03%
2022/11/09	14	60.29	2	60.45	60.40	12	127	9.39%
2022/11/08	10	60.17	1	60.30	60.20	9	130	6.89%
2022/11/07	9	59.63	1	60.10	59.70	8	133	5.99%
2022/11/04	9	59.41	2	59.65	59.40	7	135	5.16%
2022/11/03	7	59.20	6	59.45	59.60	1	135	0.74%
2022/11/02	12	59.43	9	59.83	59.50	3	138	2.17%
2022/11/01	11	59.50	4	59.40	59.70	7	142	4.92%
2022/10/31	2	58.35	11	58.98	59.00	-9	144	-6.23%
2022/10/28	2	58.80	11	58.84	59.10	-9	144	-6.21%
2022/10/27	4	59.23	3	59.67	59.40	1	146	0.68%
2022/10/26	0	0.00	7	59.73	59.50	-7	146	-4.77%
2022/10/25	4	59.43	6	59.50	59.30	-2	146	-1.37%
2022/10/24	3	58.97	4	59.70	59.80	-1	146	-0.68%
2022/10/21	12	58.36	4	57.95	58.50	8	145	5.49%
2022/10/20	79	57.52	22.6	57.40	57.00	56.4	144	38.96%
2022/10/19	10	60.48	6	60.32	60.20	4	122	3.26%
2022/10/18	12	60.16	12	59.56	60.50	0	122	0.00%
2022/10/17	10	58.82	3	59.50	59.50	7	121	5.74%
2022/10/14	3	59.63	12	59.63	59.80	-9	121	-7.38%
2022/10/13	14	59.24	8	59.54	58.70	6	121	4.92%
2022/10/12	5	60.50	10	60.70	60.70	-5	118	-4.23%
2022/10/11	5	60.32	23	60.76	61.40	-18	117	-15.36%
2022/10/07	9	62.44	3	62.70	62.70	6	115	5.21%
2022/10/06	6	62.97	3	63.20	63.20	3	115	2.61%
2022/10/05	2	63.55	3	63.83	63.50	-1	115	-0.87%
2022/10/04	1	63.20	1	64.30	63.20	0	118	0.00%
2022/10/03	6	62.55	4	62.90	62.90	2	118	1.69%
2022/09/30	9	62.63	2	63.30	63.30	7	124	5.61%
2022/09/29	2	62.95	10	63.03	63.10	-8	129	-6.16%
2022/09/28	5	64.46	13	63.40	63.00	-8	132	-6.06%
2022/09/27	0	0.00	6	64.62	64.70	-6	134	-4.46%
2022/09/26	9	64.02	6	65.08	64.70	3	137	2.19%
2022/09/23	10	65.68	1	65.70	65.90	9	139	6.47%
2022/09/22	4	65.63	5	65.88	66.00	-1	140	-0.71%
2022/09/21	0	0.00	3	66.40	66.40	-3	140	-2.14%
2022/09/20	2	66.40	0	0.00	66.50	2	140	1.43%
2022/09/19	1	66.30	4	66.50	66.50	-3	140	-2.13%
2022/09/16	0	0.00	7	66.50	66.50	-7	140	-4.97%
2022/09/15	4	66.78	5	67.00	67.00	-1	141	-0.71%
2022/09/14	4	66.25	10	66.84	67.00	-6	142	-4.22%
2022/09/13	3	66.87	3	67.00	67.00	0	142	0.00%
2022/09/12	4	66.85	3	66.90	66.90	1	143	0.70%
2022/09/08	6	66.57	0	0.00	66.80	6	143	4.17%
2022/09/07	17	65.99	4	66.30	66.40	13	144	9.01%
2022/09/06	0	0.00	4	66.83	66.90	-4	147	-2.72%
2022/09/05	0	0.00	2	67.30	67.40	-2	146	-1.36%
2022/09/02	1	68.00	6	67.87	68.00	-5	147	-3.40%
2022/09/01	10	67.52	10	67.89	68.00	0	148	0.00%
2022/08/31	1	68.00	1	67.90	68.00	0	148	0.00%
2022/08/30	1	67.50	9	67.41	67.50	-8	149	-5.35%
2022/08/29	7	67.09	9	67.14	67.30	-2	149	-1.34%
2022/08/26	2	68.05	9	67.73	67.80	-7	149	-4.68%
2022/08/25	7	67.97	4	68.10	68.10	3	149	2.00%
2022/08/24	6	67.87	2	67.85	67.90	4	151	2.64%
2022/08/23	8	67.94	0	0.00	67.70	8	152	5.24%
2022/08/22	9	68.49	2	68.40	68.70	7	153	4.56%
2022/08/19	15	68.75	5	68.62	68.70	10	154	6.46%
2022/08/18	13	68.66	0	0.00	68.60	13	154	8.42%
2022/08/17	47	68.95	1	68.90	68.80	46	154	29.76%
2022/08/16	14	68.02	1	68.10	68.10	13	149	8.67%
2022/08/15	21	67.90	2	67.80	68.00	19	148	12.76%
2022/08/12	16	67.44	2	66.90	67.50	14	146	9.54%
2022/08/11	11	66.97	1	66.90	67.00	10	144	6.94%
2022/08/10	14	66.20	0	0.00	66.50	14	143	9.74%
2022/08/09	6	65.87	1	65.50	66.20	5	144	3.47%
2022/08/08	15	64.97	0	0.00	65.50	15	144	10.41%
2022/08/05	21	63.79	0	0.00	64.00	21	141	14.80%
2022/08/04	11	62.34	0	0.00	62.60	11	142	7.71%
2022/08/03	21	61.84	2	61.80	61.80	19	143	13.28%
2022/08/02	21	61.45	3	61.90	61.00	18	143	12.53%
2022/08/01	6	62.08	0	0.00	62.10	6	145	4.14%
2022/07/29	1	61.70	2	62.40	62.00	-1	148	-0.67%
2022/07/28	2	62.10	7	61.87	62.00	-5	149	-3.34%
2022/07/27	4	62.30	0	0.00	62.50	4	150	2.66%
2022/07/25	2	61.60	0	0.00	62.00	2	152	1.32%
2022/07/21	6	62.12	0	0.00	62.70	6	153	3.90%
2022/07/20	1	61.30	3	61.17	61.70	-2	154	-1.30%
2022/07/18	2	60.35	1	60.60	60.60	1	157	0.64%
2022/07/15	2	59.65	0	0.00	60.00	2	159	1.26%
2022/07/14	10	58.74	3	58.63	59.10	7	160	4.37%
2022/07/13	4	58.78	0	0.00	59.00	4	160	2.49%
2022/07/12	0	0.00	14	59.54	58.60	-14	160	-8.70%
2022/07/11	0	0.00	1	59.90	60.10	-1	158	-0.63%
2022/07/08	7	60.44	14	60.22	60.10	-7	158	-4.41%
2022/07/07	0	0.00	4	64.95	65.00	-4	153	-2.60%
2022/07/06	0	0.00	1	64.90	65.00	-1	150	-0.67%
2022/07/05	5	65.66	10	65.38	65.70	-5	150	-3.32%
2022/07/04	0	0.00	4	65.65	65.40	-4	150	-2.66%
2022/07/01	1	66.10	1	66.60	66.30	0	149	0.00%
2022/06/30	4	66.73	0	0.00	66.80	4	147	2.71%
2022/06/29	6	67.58	1	67.90	67.80	5	148	3.37%
2022/06/28	1	67.90	0	0.00	67.90	1	149	0.67%
2022/06/27	9	68.01	0	0.00	68.00	9	150	5.97%
2022/06/24	5	67.80	0	0.00	68.00	5	151	3.29%
2022/06/23	14	67.79	0	0.00	67.90	14	152	9.20%
2022/06/22	23	67.82	1	67.40	67.60	22	152	14.46%
2022/06/21	5	67.72	1	67.90	68.00	4	153	2.61%
2022/06/20	7	67.74	0	0.00	67.20	7	154	4.53%
2022/06/17	6	67.88	0	0.00	68.00	6	156	3.85%
2022/06/16	5	68.88	1	68.20	68.60	4	160	2.50%
2022/06/15	53	68.70	1	68.20	69.10	52	166	31.18%
2022/06/14	3	67.50	0	0.00	67.70	3	169	1.77%
2022/06/13	13	67.48	2	67.50	67.80	11	182	6.03%
2022/06/10	10	67.78	2	68.20	68.00	8	182	4.38%
2022/06/09	11	68.35	0	0.00	68.10	11	182	6.02%
2022/06/08	35	67.78	0	0.00	67.90	35	182	19.16%
2022/06/07	7	67.73	2	67.80	67.80	5	182	2.74%
2022/06/06	8	67.41	17	67.41	67.60	-9	183	-4.90%
2022/06/02	22	67.23	37	67.16	67.60	-15	186	-8.06%
2022/06/01	17	67.42	3	67.20	67.20	14	189	7.41%
2022/05/31	2	67.15	4	67.23	67.10	-2	187	-1.06%
2022/05/30	6	67.08	1	67.50	67.40	5	187	2.67%
2022/05/27	0	0.00	1	67.30	67.40	-1	185	-0.54%
2022/05/26	2	67.30	4	67.10	67.00	-2	185	-1.08%
2022/05/25	5	67.22	0	0.00	67.40	5	186	2.68%
2022/05/24	2	67.20	0	0.00	67.30	2	189	1.06%
2022/05/23	0	0.00	7	67.39	67.50	-7	190	-3.67%
2022/05/20	14	67.59	2	67.80	67.80	12	192	6.24%
2022/05/19	20	67.23	5	67.22	67.60	15	194	7.70%
2022/05/18	24	67.61	3	67.70	68.00	21	194	10.80%
2022/05/17	25	67.62	5	67.68	67.70	20	194	10.30%
2022/05/16	28	67.74	1	68.50	67.60	27	193	13.94%
2022/05/13	28	67.96	30	67.96	68.00	-2	192	-1.04%
2022/05/12	38	68.03	5	68.04	68.00	33	192	17.12%
2022/05/11	25	68.40	9	68.40	68.50	16	192	8.32%
2022/05/10	28	68.96	20	69.02	69.10	8	193	4.14%
2022/05/09	40	69.44	10	69.60	69.80	30	195	15.37%
2022/05/06	47	69.64	7	69.44	70.10	40	196	20.39%
2022/05/05	15	71.03	3	71.07	71.10	12	195	6.13%
2022/05/04	10	70.38	3	70.47	70.60	7	195	3.58%
2022/05/03	20	70.11	1	70.20	70.20	19	198	9.57%
2022/04/29	6	70.22	3	70.07	70.30	3	200	1.49%
2022/04/28	8	69.70	1	69.80	69.80	7	202	3.46%
2022/04/27	7	69.04	8	69.11	69.50	-1	204	-0.49%
2022/04/26	6	70.00	22	69.81	70.00	-16	205	-7.80%
2022/04/25	9	69.66	8	69.79	69.90	1	205	0.49%
2022/04/22	11	70.98	0	0.00	71.00	11	204	5.38%
2022/04/21	15	71.30	0	0.00	71.30	15	205	7.31%
2022/04/20	9	70.79	1	70.90	70.90	8	205	3.90%
2022/04/19	4	70.78	12	70.88	70.90	-8	205	-3.90%
2022/04/18	6	70.60	4	70.45	70.80	2	205	0.97%
2022/04/15	4	70.70	5	70.84	70.70	-1	207	-0.48%
2022/04/14	26	70.91	0	0.00	71.20	26	209	12.39%
2022/04/13	8	70.63	3	70.50	70.70	5	210	2.38%
2022/04/12	8	70.63	8	70.89	70.40	0	211	0.00%
2022/04/11	26	70.52	4	70.50	70.50	22	211	10.42%
2022/04/08	15	70.97	7	71.09	71.00	8	210	3.80%
2022/04/07	6	71.10	5	71.12	71.00	1	210	0.48%
2022/04/06	1	71.80	3	71.67	71.80	-2	210	-0.95%
2022/04/01	6	71.83	3	71.73	72.00	3	212	1.41%
2022/03/31	5	72.10	4	71.90	72.00	1	212	0.47%
2022/03/30	11	72.05	6	72.08	72.20	5	212	2.35%
2022/03/29	19	72.02	3	72.00	71.90	16	212	7.51%
2022/03/28	7	71.90	3	71.83	72.00	4	213	1.87%
2022/03/25	21	72.00	6	72.00	72.00	15	214	6.99%
2022/03/24	20	71.97	0	0.00	71.90	20	214	9.32%
2022/03/23	7	72.03	1	72.10	72.00	6	215	2.79%
2022/03/22	3	71.80	27	71.86	71.70	-24	214	-11.18%
2022/03/21	25	72.50	5	72.34	72.60	20	213	9.36%
2022/03/18	54	71.07	7	72.10	72.10	47	210	22.33%
2022/03/17	46	70.67	7	70.44	70.70	39	206	18.86%
2022/03/16	127	70.40	28	70.27	70.00	99	205	48.23%	大買/
2022/03/15	5	68.10	3	68.13	68.20	2	194	1.03%
2022/03/14	7	68.77	13	68.50	68.20	-6	194	-3.09%
2022/03/11	4	68.55	0	0.00	68.50	4	194	2.06%
2022/03/10	0	0.00	2	68.75	68.80	-2	194	-1.03%
2022/03/09	2	68.00	7	68.04	68.10	-5	195	-2.56%
2022/03/08	0	0.00	15	67.90	67.50	-15	195	-7.69%
2022/03/07	6	68.45	9	68.70	68.70	-3	193	-1.55%
2022/03/04	1	69.30	2	69.40	69.30	-1	214	-0.47%
2022/03/03	1	69.40	0	0.00	69.50	1	220	0.45%
2022/03/02	0	0.00	1	68.90	69.20	-1	226	-0.44%
2022/03/01	4	68.55	5	68.54	68.70	-1	228	-0.44%
2022/02/25	0	0.00	36	68.18	68.10	-36	228	-15.74%
2022/02/24	3	68.20	45	68.48	68.40	-42	228	-18.42%
2022/02/23	0	0.00	9	69.28	69.20	-9	226	-3.97%
2022/02/22	10	69.60	5	69.42	69.70	5	226	2.21%
2022/02/21	54	69.82	0	0.00	70.00	54	226	23.86%
2022/02/18	15	69.21	0	0.00	69.30	15	224	6.68%
2022/02/17	9	69.64	4	69.20	69.30	5	228	2.19%
2022/02/16	9	69.36	9	69.21	69.40	0	241	0.00%
2022/02/15	5	69.10	1	69.10	69.20	4	243	1.64%
2022/02/14	20	69.31	5	69.38	69.20	15	245	6.12%
2022/02/11	21	70.03	0	0.00	70.00	21	248	8.44%
2022/02/10	4	69.98	11	70.16	70.00	-7	258	-2.71%
2022/02/09	61	69.98	0	0.00	70.30	61	259	23.51%
2022/02/08	44	69.68	4.7	69.79	69.80	39.3	257	15.27%
2022/02/07	24	68.90	2	68.95	69.40	22	269	8.17%
2022/01/26	0	0.00	19	68.26	68.50	-19	271	-6.99%
2022/01/25	7	68.24	29.3	68.18	68.10	-22.3	273	-8.16%
2022/01/24	6	68.45	5	68.14	68.90	1	272	0.37%
2022/01/21	15	69.47	29.3	69.01	68.90	-14.3	270	-5.30%
2022/01/20	15	69.50	1	69.30	69.70	14	269	5.19%
2022/01/19	9	69.24	9.4	69.39	69.40	-0.4	267	-0.16%
2022/01/18	7	69.36	7.3	69.39	69.40	-0.3	268	-0.13%
2022/01/17	7	69.09	0	0.00	69.30	7	267	2.61%
2022/01/14	4	69.15	15	69.20	69.40	-11	268	-4.10%
2022/01/13	2	69.45	2	69.20	69.40	0	275	0.00%
2022/01/12	2	69.15	1	69.20	69.30	1	274	0.36%
2022/01/11	5	68.96	0	0.00	69.20	5	276	1.81%
2022/01/10	11	68.87	2	69.00	69.00	9	276	3.26%
2022/01/07	2	68.60	23	68.91	68.70	-21	276	-7.60%
2022/01/06	1	69.30	8	69.40	69.30	-7	275	-2.54%
2022/01/05	8	69.69	3	69.70	69.90	5	275	1.82%
2022/01/04	14	70.01	0	0.00	69.90	14	275	5.09%
2022/01/03	17	70.35	0	0.00	70.20	17	275	6.16%
2021/12/30	7	70.10	4	70.20	70.20	3	276	1.08%
2021/12/29	33	69.89	0	0.00	70.00	33	276	11.93%
2021/12/28	10	69.05	0	0.00	69.60	10	275	3.63%
2021/12/27	12	69.20	1	70.10	69.10	11	274	4.01%
2021/12/24	10	69.83	0	0.00	69.80	10	273	3.65%
2021/12/23	6	69.92	2	70.30	70.00	4	275	1.45%
2021/12/22	30	70.04	0	0.00	70.00	30	278	10.78%
2021/12/21	19	69.60	2	69.90	69.90	17	277	6.13%
2021/12/20	0	0.00	7	69.30	69.40	-7	279	-2.51%
2021/12/17	12	69.17	3	69.00	69.30	9	281	3.20%
2021/12/16	24	68.87	1	68.90	69.00	23	281	8.17%
2021/12/15	27	68.93	4	69.40	68.80	23	284	8.08%
2021/12/14	2	68.90	12	68.68	68.60	-10	284	-3.51%
2021/12/13	7	69.49	23	69.16	69.50	-16	285	-5.60%
2021/12/10	31	69.33	2	69.00	69.70	29	287	10.08%
2021/12/09	10	68.79	3	68.73	68.90	7	288	2.43%
2021/12/08	3	68.50	0	0.00	68.50	3	292	1.03%
2021/12/06	0	0.00	1	68.60	68.60	-1	295	-0.34%
2021/12/03	16	68.11	1	68.00	68.40	15	304	4.93%
2021/12/02	5	68.60	14	68.32	68.50	-9	306	-2.93%
2021/12/01	14	68.78	0	0.00	68.80	14	312	4.47%
2021/11/30	239	68.29	763.3	68.27	68.50	-524.3	312	-167.59%	大買/大賣/鉅額交易
2021/11/29	30	66.53	7	66.79	66.90	23	290	7.91%
2021/11/26	46	67.86	17	67.94	67.60	29	286	10.11%
2021/11/25	34	68.40	0	0.00	68.40	34	286	11.86%
2021/11/24	4	68.58	0	0.00	68.60	4	290	1.38%
2021/11/22	9	68.64	4	68.53	69.20	5	301	1.66%
2021/11/19	4	68.93	8	68.95	68.90	-4	316	-1.26%
2021/11/18	1	68.80	40	68.71	68.90	-39	326	-11.96%
2021/11/17	0	0.00	21	68.73	68.60	-21	338	-6.20%
2021/11/16	11	68.37	18	68.63	69.00	-7	348	-2.01%
2021/11/15	10	68.66	235	68.05	67.90	-225	355	-63.27%	大賣/鉅額交易
2021/11/12	6	69.80	70	69.67	69.90	-64	355	-18.00%
2021/11/11	14	69.80	18	69.94	70.00	-4	366	-1.09%
2021/11/10	4	70.20	54	69.90	70.00	-50	382	-13.06%
2021/11/09	1	70.80	69	70.81	70.90	-68	385	-17.62%
2021/11/08	3	73.23	7	73.00	72.90	-4	379	-1.05%
2021/11/05	1	74.00	2	74.05	74.20	-1	385	-0.26%
2021/11/04	77	74.78	11	74.81	74.50	66	400	16.48%
2021/11/03	57	71.96	0	0.00	72.90	57	407	13.98%
2021/11/02	8	71.06	1	70.90	70.90	7	460	1.52%
2021/11/01	25	70.73	0	0.00	70.90	25	461	5.41%
2021/10/29	29	70.14	0	0.00	70.60	29	468	6.19%
2021/10/28	5	70.44	3	70.20	70.30	2	470	0.43%
2021/10/27	0	0.00	2	70.65	70.80	-2	475	-0.42%
2021/10/26	25	70.51	7	70.41	70.80	18	476	3.78%
2021/10/25	8	70.09	0	0.00	70.20	8	482	1.66%
2021/10/22	23.4	70.69	0	0.00	70.60	23.4	487	4.81%
2021/10/21	21	70.40	130	70.83	71.70	-109	488	-22.32%	大賣/鉅額交易
2021/10/20	16	69.49	3	69.60	69.90	13	481	2.70%
2021/10/19	34	69.42	11	69.45	69.70	23	483	4.75%
2021/10/18	26	69.34	21.4	69.41	69.70	4.6	483	0.94%
2021/10/15	32	69.53	1	69.80	69.90	31	485	6.38%
2021/10/14	21	69.19	0	0.00	69.10	21	486	4.31%
2021/10/13	23	69.55	4	69.50	69.40	19	487	3.90%
2021/10/12	51	69.50	6	69.57	70.10	45	490	9.17%
2021/10/08	39	70.06	0	0.00	69.90	39	492	7.93%
2021/10/07	30	69.33	0	0.00	69.60	30	492	6.09%
2021/10/06	26	68.29	1	69.00	68.10	25	493	5.07%
2021/10/05	0	0.00	16	68.22	68.50	-16	494	-3.23%
2021/10/04	0	0.00	13	68.33	68.50	-13	497	-2.61%
2021/10/01	0	0.00	8	68.58	68.40	-8	500	-1.60%
2021/09/30	21	68.95	8	68.96	69.20	13	500	2.60%
2021/09/29	7	69.23	24	69.15	69.00	-17	501	-3.39%
2021/09/28	7	69.60	3	69.70	69.60	4	500	0.80%
2021/09/27	6	69.75	18	69.59	70.00	-12	501	-2.39%
2021/09/24	19	70.64	12	70.27	70.00	7	500	1.40%
2021/09/23	18	70.13	2	70.40	70.30	16	500	3.20%
2021/09/22	8	69.64	13	69.61	69.70	-5	502	-1.00%
2021/09/17	4	70.13	12	70.12	70.20	-8	504	-1.58%
2021/09/16	3	69.80	8	69.90	70.20	-5	507	-0.99%
2021/09/15	12	70.35	9	69.82	70.20	3	507	0.59%
2021/09/14	55	70.66	7	70.59	70.60	48	507	9.47%
2021/09/13	11	69.05	1	69.00	69.40	10	512	1.95%
2021/09/10	11	67.92	35	68.12	68.40	-24	518	-4.63%
2021/09/09	9	66.80	2	66.95	67.30	7	518	1.35%
2021/09/08	3	67.30	9	67.28	67.10	-6	518	-1.16%
2021/09/07	12	68.36	14	69.32	68.30	-2	512	-0.39%
2021/09/06	13	68.61	24	68.89	69.30	-11	512	-2.15%
2021/09/03	13	69.87	17	69.86	70.00	-4	506	-0.79%
2021/09/02	1	69.60	11	70.01	70.00	-10	507	-1.97%
2021/09/01	3	69.80	12.5	69.93	70.10	-9.5	508	-1.87%
2021/08/31	8	69.93	22	70.07	70.20	-14	507	-2.76%
2021/08/30	1	71.40	25	71.10	71.40	-24	501	-4.78%
2021/08/27	10	69.97	23	70.01	70.30	-13	497	-2.61%
2021/08/26	10	69.21	116	69.70	69.90	-106	495	-21.41%	大賣/鉅額交易
2021/08/25	60	68.92	40	69.07	70.80	20	493	4.05%
2021/08/24	15	66.14	15	66.01	66.40	0	478	0.00%
2021/08/23	42	63.44	44	63.79	64.80	-2	469	-0.43%
2021/08/20	15	63.69	16	64.11	63.90	-1	458	-0.22%
2021/08/19	0	0.00	91	66.48	65.50	-91	450	-20.21%
2021/08/18	36	67.66	85	67.74	68.10	-49	442	-11.06%
2021/08/17	9	70.07	106	70.02	69.50	-97	437	-22.17%	大賣/
2021/08/16	2	75.80	93	75.55	75.40	-91	425	-21.38%
2021/08/13	0	0.00	12	76.86	76.50	-12	410	-2.93%
2021/08/12	2	77.00	1	76.60	77.00	1	405	0.25%
2021/08/11	20	75.78	35	75.95	77.10	-15	403	-3.72%
2021/08/10	20	75.72	78	75.74	75.80	-58	401	-14.43%
2021/08/09	30	76.65	239	76.75	76.90	-209	394	-52.95%	大賣/鉅額交易
2021/08/06	99	77.88	146	78.75	78.80	-47	379	-12.38%	大賣/
2021/08/05	27	84.29	2	84.20	84.30	25	332	7.51%
2021/08/04	56	83.28	156	83.46	84.10	-100	352	-28.41%	大賣/
2021/08/03	11	82.16	136	82.02	82.30	-125	361	-34.53%	大賣/鉅額交易
2021/08/02	10	82.02	196	81.94	81.90	-186	372	-49.89%	大賣/鉅額交易
2021/07/30	8	82.29	59	82.15	82.10	-51	376	-13.55%
2021/07/29	23	82.08	143	82.09	82.30	-120	407	-29.42%	大賣/鉅額交易
2021/07/28	13	82.47	26	82.48	82.10	-13	405	-3.21%
2021/07/27	5	83.40	5	83.18	83.20	0	419	0.00%
2021/07/26	24	83.36	3	83.47	83.20	21	428	4.91%
2021/07/23	16	84.10	8	83.79	83.70	8	437	1.83%
2021/07/22	13	83.65	0	0.00	83.80	13	442	2.94%
2021/07/21	9	83.29	13	83.22	83.20	-4	451	-0.89%
2021/07/20	4	83.40	40	83.36	83.30	-36	456	-7.89%
2021/07/19	0	0.00	7	84.01	84.20	-7	463	-1.51%
2021/07/16	21	83.64	0	0.00	83.90	21	482	4.35%
2021/07/15	13	82.94	4	82.83	82.90	9	488	1.84%
2021/07/14	14	82.70	9	82.83	83.10	5	495	1.01%
2021/07/13	19	83.03	27	82.80	82.60	-8	502	-1.59%
2021/07/12	3	83.10	5	82.80	82.80	-2	508	-0.39%
2021/07/09	15	82.67	21	82.72	82.50	-6	518	-1.16%
2021/07/08	3	83.13	29	82.99	82.90	-26	549	-4.73%
2021/07/07	0	0.00	3	83.23	83.10	-3	581	-0.52%
2021/07/06	6	83.47	2	83.40	83.20	4	610	0.66%
2021/07/05	7	83.33	0	0.00	83.20	7	656	1.07%
2021/07/02	1	83.50	3	83.43	83.30	-2	742	-0.27%
2021/07/01	0	0.00	30	83.41	83.30	-30	925	-3.24%
2021/06/30	0	0.00	44	83.41	83.40	-44	960	-4.58%
2021/06/29	31	83.50	34	83.45	83.40	-3	988	-0.30%
2021/06/28	86	83.26	18	83.35	83.40	68	994	6.84%
2021/06/25	8	82.56	5	82.68	82.40	3	1,003	0.30%
2021/06/24	29	82.23	8	82.21	82.20	21	1,006	2.09%
2021/06/23	6	81.87	4	82.20	82.20	2	1,010	0.20%
2021/06/22	4	82.40	18	82.26	81.90	-14	1,011	-1.38%
2021/06/21	3	83.60	33	82.94	82.60	-30	1,006	-2.98%
2021/06/18	0	0.00	3	84.60	84.80	-3	1,001	-0.30%
2021/06/17	17	84.62	3	84.50	84.60	14	1,008	1.39%
2021/06/16	21	84.49	5	84.52	84.60	16	1,019	1.57%
2021/06/15	55	84.25	1	83.90	84.50	54	1,032	5.23%
2021/06/11	27	83.76	0	0.00	83.60	27	1,068	2.53%
2021/06/10	32	83.33	20	83.34	83.40	12	1,082	1.11%
2021/06/09	23	83.46	9	83.56	83.30	14	1,091	1.28%
2021/06/08	20	83.95	11	83.78	84.00	9	1,098	0.82%
2021/06/07	10	83.72	15	83.75	84.00	-5	1,109	-0.45%
2021/06/04	21	83.80	2	84.00	84.00	19	1,115	1.70%
2021/06/03	18	83.88	5	83.90	84.10	13	1,121	1.16%
2021/06/02	81	83.34	24	83.55	83.70	57	1,125	5.07%
2021/06/01	45	84.10	0	0.00	84.40	45	1,119	4.02%
2021/05/31	24	83.80	0	0.00	83.90	24	1,118	2.15%
2021/05/28	27	83.54	17	83.49	83.60	10	1,118	0.89%
2021/05/27	27	83.31	9	83.00	82.90	18	1,120	1.61%
2021/05/26	13	83.76	13	83.73	83.60	0	1,122	0.00%
2021/05/25	22	82.73	12	83.01	82.70	10	1,124	0.89%
2021/05/24	31	80.51	3	80.80	81.00	28	1,123	2.49%
2021/05/21	17	80.84	1	80.90	80.60	16	1,126	1.42%
2021/05/20	1	80.60	83	80.06	79.80	-82	1,132	-7.24%
2021/05/19	2	81.90	21	81.37	80.80	-19	1,137	-1.67%
2021/05/18	31	80.70	9	80.78	81.30	22	1,143	1.92%
2021/05/17	17	78.15	13	78.85	78.60	4	1,147	0.35%
2021/05/14	4	80.80	54	81.18	80.80	-50	1,145	-4.37%
2021/05/13	53	80.20	34	79.23	80.50	19	1,153	1.65%
2021/05/12	31	80.25	77	81.07	80.10	-46	1,151	-4.00%
2021/05/11	9	83.70	69	83.30	83.00	-60	1,137	-5.28%
2021/05/10	14	84.70	25	84.61	84.60	-11	1,128	-0.97%
2021/05/07	6	85.68	7	86.07	86.10	-1	1,125	-0.09%
2021/05/06	18	86.32	130	86.25	85.70	-112	1,122	-9.98%	大賣/鉅額交易
2021/05/05	17	88.31	29	88.38	88.50	-12	1,092	-1.10%
2021/05/04	55	87.02	111	87.82	87.60	-56	1,094	-5.12%	大賣/
2021/05/03	9	89.67	75	89.27	88.80	-66	1,077	-6.12%
2021/04/29	0	0.00	52	90.13	89.80	-52	1,071	-4.86%
2021/04/28	7	90.10	32	89.99	90.00	-25	1,083	-2.31%
2021/04/27	2	90.50	78	90.45	90.40	-76	1,087	-6.99%
2021/04/26	6	90.55	34	90.73	91.10	-28	1,084	-2.58%
2021/04/23	38	89.06	42	89.88	90.30	-4	1,080	-0.37%
2021/04/22	13	91.18	264.3	90.64	90.00	-251.3	1,074	-23.38%	大賣/鉅額交易
2021/04/21	33	91.09	26	91.07	91.00	7	1,060	0.66%
2021/04/20	22	92.02	16	92.01	91.80	6	1,054	0.57%
2021/04/19	12	92.40	44	92.76	92.50	-32	1,054	-3.03%
2021/04/16	7	92.79	124	92.75	92.90	-117	1,054	-11.10%	大賣/鉅額交易
2021/04/15	17	91.74	314	91.65	91.90	-297	1,048	-28.33%	大賣/鉅額交易
2021/04/14	101	91.11	264	90.88	91.10	-163	1,041	-15.65%	大買/大賣/鉅額交易
2021/04/13	28	95.42	98	94.98	93.70	-70	1,013	-6.91%
2021/04/12	11	97.00	116	97.96	96.80	-105	982	-10.69%	大賣/鉅額交易
2021/04/09	1	98.50	32	99.30	98.40	-31	955	-3.24%
2021/04/08	14	99.06	173	99.66	101.00	-159	911	-17.44%	大賣/鉅額交易
2021/04/07	294	94.08	289	98.27	99.90	5	823	0.61%	大買/大賣/
2021/04/06	5	89.94	30	90.41	90.90	-25	644	-3.88%
2021/04/01	416	88.73	0	0.00	89.20	416	610	68.09%	大買/鉅額交易
2021/03/31	10	87.50	29	87.23	87.50	-19	583	-3.26%
2021/03/30	26	87.68	115.5	86.83	87.70	-89.5	573	-15.60%	大賣/
2021/03/29	0	0.00	32	86.28	86.50	-32	575	-5.56%
2021/03/26	7	85.70	0	0.00	85.80	7	571	1.22%
2021/03/25	0	0.00	2	85.50	86.00	-2	566	-0.35%
2021/03/24	0	0.00	5	85.80	85.70	-5	565	-0.88%
2021/03/23	6	85.97	80.5	85.94	86.00	-74.5	565	-13.16%
2021/03/22	0	0.00	9	85.70	86.00	-9	569	-1.58%
2021/03/19	11	85.60	137	85.75	85.90	-126	566	-22.24%	大賣/鉅額交易
2021/03/18	0	0.00	83	86.78	86.60	-83	554	-14.96%
2021/03/17	1	87.60	155	87.57	86.90	-154	550	-27.95%	大賣/鉅額交易
2021/03/16	18	86.98	22	86.88	87.20	-4	516	-0.77%
2021/03/15	1	86.40	30	85.89	86.40	-29	511	-5.67%
2021/03/12	23	85.33	141	85.32	85.40	-118	502	-23.50%	大賣/鉅額交易
2021/03/11	17	84.87	228	84.93	84.90	-211	497	-42.39%	大賣/鉅額交易
2021/03/10	9	84.94	25	84.93	84.80	-16	490	-3.26%
2021/03/09	7	84.27	0	0.00	84.30	7	489	1.43%
2021/03/08	2	84.10	34	84.22	84.30	-32	484	-6.60%
2021/03/05	16	83.61	48	83.51	83.80	-32	486	-6.58%
2021/03/04	1	83.70	20	83.31	83.60	-19	489	-3.88%
2021/03/03	3	83.17	34	83.16	83.60	-31	489	-6.34%
2021/03/02	0	0.00	13	83.48	83.10	-13	489	-2.65%
2021/02/26	26	83.45	81.8	83.48	83.50	-55.8	489	-11.38%
2021/02/25	10	84.06	87	83.91	84.00	-77	490	-15.70%
2021/02/24	0	0.00	3	83.60	83.50	-3	487	-0.62%
2021/02/23	9	83.88	32	83.71	84.00	-23	482	-4.76%
2021/02/22	21	84.30	15	84.29	84.10	6	478	1.25%
2021/02/19	12	83.07	40	83.65	84.10	-28	476	-5.87%
2021/02/18	78	82.20	6	81.83	82.50	72	474	15.16%
2021/02/17	5	81.46	81	81.24	81.50	-76	472	-16.10%
2021/02/05	21	80.05	12	80.14	80.80	9	461	1.95%
2021/02/04	12	79.86	47	79.90	79.90	-35	458	-7.64%
2021/02/03	17	79.90	33	80.85	80.90	-16	454	-3.52%
2021/02/02	20	80.03	118	79.87	79.90	-98	455	-21.51%	大賣/
2021/02/01	6	80.20	82	79.96	80.00	-76	457	-16.63%
2021/01/29	19	81.36	60	81.25	81.00	-41	459	-8.91%
2021/01/28	32	82.10	56	82.00	82.00	-24	455	-5.27%
2021/01/27	0	0.00	17	82.68	82.60	-17	463	-3.67%
2021/01/26	14	83.06	29	82.93	82.80	-15	467	-3.21%
2021/01/25	0	0.00	43	82.88	83.10	-43	466	-9.21%
2021/01/22	0	0.00	47	83.17	83.20	-47	475	-9.88%
2021/01/21	12	83.61	89	83.26	82.90	-77	474	-16.24%
2021/01/20	0	0.00	56	84.61	83.90	-56	452	-12.37%
2021/01/19	7	86.40	9	85.91	85.80	-2	442	-0.45%
2021/01/18	2	85.80	15	85.15	86.20	-13	437	-2.97%
2021/01/15	12	87.00	7	86.30	86.30	5	435	1.15%
2021/01/14	10	86.76	43	86.62	87.00	-33	448	-7.35%
2021/01/13	6	86.23	24	86.26	86.00	-18	451	-3.99%
2021/01/12	9	86.27	0	0.00	85.80	9	452	1.99%
2021/01/11	6	86.95	29	87.02	86.80	-23	447	-5.14%
2021/01/08	33	86.50	5	86.56	86.60	28	448	6.24%
2021/01/07	20	86.30	0	0.00	86.60	20	449	4.45%
2021/01/06	116	87.12	6	86.20	86.30	110	447	24.61%	大買/鉅額交易
2021/01/05	46	86.77	0	0.00	87.10	46	444	10.35%
2021/01/04	38	86.77	0	0.00	86.80	38	444	8.54%
2020/12/31	27	86.92	15	86.95	86.80	12	451	2.66%
2020/12/30	1	86.50	2	86.65	86.60	-1	450	-0.22%
2020/12/29	42	86.35	0	0.00	86.30	42	449	9.34%
2020/12/28	19	85.62	0	0.00	85.60	19	446	4.26%
2020/12/25	7	85.57	1	85.60	85.30	6	443	1.35%
2020/12/24	4	84.40	1	84.60	84.80	3	444	0.68%
2020/12/23	4	83.80	62	83.85	83.80	-58	445	-13.01%
2020/12/22	0	0.00	14	84.83	84.30	-14	440	-3.18%
2020/12/21	0	0.00	9	84.49	84.60	-9	448	-2.01%
2020/12/18	19	85.19	52	84.93	84.70	-33	457	-7.21%
2020/12/17	16	85.03	0	0.00	85.30	16	466	3.43%
2020/12/16	3	84.87	18	84.91	84.90	-15	465	-3.22%
2020/12/15	19	84.87	70	84.90	84.60	-51	460	-11.07%
2020/12/14	8	85.11	2	85.45	85.40	6	466	1.29%
2020/12/11	21	85.76	51	85.46	85.40	-30	475	-6.31%
2020/12/10	4	86.45	48	86.40	86.10	-44	497	-8.85%
2020/12/09	0	0.00	38	86.86	87.20	-38	563	-6.74%
2020/12/08	3	86.23	1	86.40	86.00	2	586	0.34%
2020/12/07	6	86.20	19	86.02	86.20	-13	622	-2.09%
2020/12/04	0	0.00	3	85.87	85.80	-3	625	-0.48%
2020/12/03	6	86.18	4	86.03	86.10	2	623	0.32%
2020/12/02	10	86.32	5	86.40	86.40	5	624	0.80%
2020/12/01	7	85.87	32	86.09	86.10	-25	630	-3.96%
2020/11/30	0	0.00	9	86.54	86.50	-9	634	-1.42%
2020/11/27	17	86.66	0	0.00	86.90	17	650	2.61%
2020/11/26	16	86.58	2	86.40	86.70	14	653	2.14%
2020/11/25	22	86.72	12	86.43	86.30	10	653	1.53%
2020/11/24	12	86.93	63	86.86	86.60	-51	652	-7.82%
2020/11/23	18	87.32	7	87.20	87.50	11	650	1.69%
2020/11/20	3	86.83	16	86.99	86.80	-13	650	-2.00%
2020/11/19	3	86.73	1	86.70	86.70	2	650	0.31%
2020/11/18	6	86.65	38	86.50	86.40	-32	653	-4.90%
2020/11/17	0	0.00	10	87.16	86.80	-10	652	-1.53%
2020/11/16	3	87.40	13	87.24	87.40	-10	661	-1.51%
2020/11/13	5	87.50	11	87.52	87.40	-6	661	-0.91%
2020/11/12	27	87.86	21	87.90	87.90	6	668	0.90%
2020/11/11	42	87.56	4	87.50	88.00	38	670	5.66%
2020/11/10	35	87.65	34	88.39	87.30	1	665	0.15%
2020/11/09	15	88.37	31	88.40	88.30	-16	658	-2.43%
2020/11/06	17	87.94	5	87.80	87.70	12	653	1.84%
2020/11/05	1	86.70	6	87.00	86.80	-5	648	-0.77%
2020/11/04	29	86.87	0	0.00	86.50	29	661	4.38%
2020/11/03	11	85.86	5	86.00	86.00	6	689	0.87%
2020/11/02	2	85.00	20	86.06	84.80	-18	691	-2.60%
2020/10/30	7	85.91	22	85.96	85.70	-15	691	-2.17%
2020/10/29	1	84.20	8	84.24	84.60	-7	684	-1.02%
2020/10/28	4	85.30	11	85.21	85.10	-7	692	-1.01%
2020/10/27	20	85.11	8	85.21	85.40	12	694	1.73%
2020/10/26	2	85.45	2	86.00	85.30	0	695	0.00%
2020/10/23	13	85.91	0	0.00	86.00	13	696	1.87%
2020/10/22	15	85.41	27	85.50	85.80	-12	700	-1.71%
2020/10/21	9	86.96	10	86.59	86.70	-1	687	-0.15%
2020/10/20	8	85.16	4	86.00	86.00	4	689	0.58%
2020/10/19	3	85.23	6	85.28	85.30	-3	689	-0.44%
2020/10/16	64	85.04	0	0.00	84.40	64	691	9.25%
2020/10/15	0	0.00	24	84.11	84.10	-24	685	-3.50%
2020/10/14	4	85.05	0	0.00	84.90	4	686	0.58%
2020/10/13	0	0.00	69.8	84.30	84.40	-69.8	687	-10.15%
2020/10/12	1	85.30	2	85.25	85.00	-1	687	-0.15%
2020/10/08	0	0.00	4	85.10	85.30	-4	706	-0.57%
2020/10/06	3	84.37	92	84.40	84.40	-89	730	-12.19%
2020/10/05	3	83.87	5	83.66	83.70	-2	737	-0.27%
2020/09/30	0	0.00	1	83.50	83.80	-1	743	-0.13%
2020/09/29	5	84.12	1	84.70	83.60	4	748	0.53%
2020/09/28	2	83.65	13	83.89	83.90	-11	754	-1.46%
2020/09/25	1	82.50	9	83.02	82.00	-8	768	-1.04%
2020/09/24	6	83.88	64	83.45	83.20	-58	768	-7.55%
2020/09/23	2	84.35	4	85.50	84.40	-2	763	-0.26%
2020/09/22	32	85.78	0	0.00	85.80	32	757	4.22%
2020/09/21	24	87.43	1	87.70	87.70	23	746	3.08%
2020/09/18	26	88.23	2	88.00	88.20	24	747	3.21%
2020/09/17	82	87.73	0	0.00	87.30	82	745	11.00%
2020/09/16	5	88.42	16	88.39	88.30	-11	734	-1.50%
2020/09/15	0	0.00	144	89.59	89.10	-144	728	-19.77%	大賣/鉅額交易
2020/09/14	74	90.42	45	88.75	89.30	29	698	4.15%
2020/09/11	0	0.00	105	87.30	85.70	-105	632	-16.59%	大賣/鉅額交易
2020/09/10	112	85.87	2	85.60	87.20	110	605	18.18%	大買/鉅額交易
2020/09/09	7	83.66	76	83.96	83.80	-69	569	-12.12%
2020/09/08	1	83.00	2	83.10	83.30	-1	567	-0.18%
2020/09/07	2	83.55	0	0.00	83.00	2	571	0.35%
2020/09/04	0	0.00	18	83.37	83.30	-18	573	-3.14%
2020/09/02	36	84.59	3	85.17	84.90	33	564	5.84%
2020/09/01	0	0.00	4	82.50	82.60	-4	548	-0.73%
2020/08/28	3	82.10	13	82.09	82.10	-10	549	-1.82%
2020/08/27	0	0.00	23	82.33	82.10	-23	556	-4.13%
2020/08/26	0	0.00	9	82.70	82.50	-9	555	-1.62%
2020/08/25	3	82.90	0	0.00	82.80	3	556	0.54%
2020/08/24	1	82.40	0	0.00	82.70	1	557	0.18%
2020/08/20	35	82.41	18	82.09	82.30	17	560	3.03%
2020/08/19	1	84.80	21	84.62	84.70	-20	547	-3.65%
2020/08/18	2	83.95	4	84.40	84.60	-2	544	-0.37%
2020/08/17	13	83.58	3	84.00	83.90	10	542	1.85%
2020/08/14	1	83.60	13	83.65	83.60	-12	540	-2.22%
2020/08/13	2	83.45	18	83.53	83.50	-16	539	-2.96%
2020/08/12	6	83.00	10	83.23	83.00	-4	540	-0.74%
2020/08/11	21	84.28	0	0.00	83.90	21	541	3.88%
2020/08/10	11	85.00	108	85.24	85.00	-97	540	-17.93%	大賣/
2020/08/07	150	84.49	45	84.26	85.40	105	531	19.74%	大買/鉅額交易
2020/08/06	11	82.33	4	82.48	82.40	7	495	1.41%
2020/08/05	5	81.06	8	81.08	81.70	-3	504	-0.59%
2020/08/04	18	80.52	12	80.51	80.50	6	521	1.15%
2020/08/03	40	79.90	40	79.79	80.00	0	538	0.00%
2020/07/31	16	79.06	0	0.00	79.30	16	539	2.97%
2020/07/30	23	78.64	7	78.59	78.80	16	544	2.94%
2020/07/28	7	77.81	22	78.10	77.10	-15	549	-2.73%
2020/07/27	0	0.00	58	78.73	78.10	-58	552	-10.50%
2020/07/24	54	79.70	14	79.51	79.30	40	557	7.18%
2020/07/23	1	79.20	8	79.28	79.70	-7	551	-1.27%
2020/07/22	35	78.58	0	0.00	79.40	35	552	6.33%
2020/07/21	14	77.46	32	77.20	76.90	-18	550	-3.27%
2020/07/17	0	0.00	5	77.06	76.90	-5	559	-0.89%
2020/07/16	0	0.00	22	78.10	77.90	-22	570	-3.86%
2020/07/15	9	78.57	141	78.40	78.30	-132	581	-22.70%	大賣/鉅額交易
2020/07/14	63	83.23	13	82.82	82.80	50	577	8.66%
2020/07/13	77	83.34	5	83.22	83.10	72	573	12.56%
2020/07/10	8	82.80	43	82.92	82.70	-35	574	-6.09%
2020/07/09	50	83.70	13	83.63	83.50	37	575	6.42%
2020/07/08	0	0.00	9	82.48	83.40	-9	573	-1.57%
2020/07/07	1	82.60	9	83.00	82.80	-8	576	-1.39%
2020/07/06	8	84.44	29	84.70	83.70	-21	598	-3.51%
2020/07/03	25	82.38	0	0.00	83.40	25	594	4.20%
2020/07/02	21	81.35	0	0.00	81.40	21	595	3.53%
2020/07/01	0	0.00	3	81.10	81.20	-3	599	-0.50%
2020/06/30	5	80.68	0	0.00	80.90	5	599	0.83%
2020/06/29	0	0.00	5	80.40	80.10	-5	603	-0.83%
2020/06/24	1	80.90	7	81.06	81.30	-6	604	-0.99%
2020/06/23	16	81.19	0	0.00	81.20	16	615	2.60%
2020/06/22	38	81.52	0	0.00	81.30	38	622	6.10%
2020/06/19	5	80.10	163	80.43	80.10	-158	629	-25.10%	大賣/鉅額交易
2020/06/18	2	81.65	2	81.35	82.00	0	634	0.00%
2020/06/17	7	80.76	168	80.66	81.00	-161	635	-25.34%	大賣/鉅額交易
2020/06/16	6	80.93	1	80.90	81.40	5	641	0.78%
2020/06/15	0	0.00	13	79.76	80.00	-13	652	-1.99%
2020/06/12	10	79.47	8	80.00	80.60	2	659	0.30%
2020/06/11	31	81.90	12	81.43	81.30	19	667	2.85%
2020/06/10	5	82.90	57	82.91	83.00	-52	670	-7.75%
2020/06/09	2	82.70	0	0.00	83.10	2	679	0.29%
2020/06/08	2	82.90	0	0.00	83.00	2	685	0.29%
2020/06/05	5	82.84	8	82.94	83.00	-3	690	-0.43%
2020/06/04	28	82.96	10	82.91	83.00	18	705	2.55%
2020/06/03	52	82.49	0	0.00	82.90	52	711	7.31%
2020/06/02	10	82.24	0	0.00	82.30	10	705	1.42%
2020/06/01	5	81.70	0	0.00	82.10	5	708	0.71%
2020/05/29	2	81.00	7	81.00	81.00	-5	707	-0.71%
2020/05/28	0	0.00	11	81.00	81.10	-11	709	-1.55%
2020/05/27	0	0.00	1	81.00	82.10	-1	714	-0.14%
2020/05/26	9	81.62	5	81.38	81.40	4	717	0.56%
2020/05/25	0	0.00	1	80.90	81.50	-1	716	-0.14%
2020/05/22	0	0.00	20	81.27	81.10	-20	716	-2.79%
2020/05/21	2	82.30	2	82.15	82.40	0	715	0.00%
2020/05/20	3	81.87	2	81.15	81.70	1	718	0.14%
2020/05/19	1	81.50	1	81.10	81.60	0	718	0.00%
2020/05/18	2	80.90	9	80.44	80.60	-7	718	-0.97%
2020/05/15	0	0.00	6	81.00	81.00	-6	716	-0.84%
2020/05/14	0	0.00	16	81.99	81.50	-16	717	-2.23%
2020/05/13	0	0.00	9	83.27	83.50	-9	713	-1.26%
2020/05/12	1	84.30	9	83.29	83.30	-8	711	-1.12%
2020/05/11	13	82.88	29	83.11	84.00	-16	698	-2.29%
2020/05/08	6	81.30	24	81.56	81.30	-18	681	-2.64%
2020/05/07	9	79.02	13	79.31	79.70	-4	665	-0.60%
2020/05/06	0	0.00	26	78.40	78.60	-26	661	-3.93%
2020/05/05	2	77.80	1	77.50	77.60	1	657	0.15%
2020/05/04	1	77.10	6	77.13	77.70	-5	659	-0.76%
2020/04/30	19	78.61	13	78.71	78.40	6	657	0.91%
2020/04/29	19	78.07	32	78.05	78.10	-13	659	-1.97%
2020/04/28	0	0.00	18	77.22	77.40	-18	661	-2.72%
2020/04/27	10	77.02	9	76.99	76.90	1	685	0.15%
2020/04/24	20	76.01	7.3	76.29	76.50	12.8	686	1.86%
2020/04/23	6	76.35	10	76.65	76.30	-4	685	-0.58%
2020/04/22	5	74.50	10	75.66	76.10	-5	688	-0.73%
2020/04/21	6	76.20	25	75.95	75.40	-19	685	-2.77%
2020/04/20	51	75.63	4	75.50	76.60	47	672	6.98%
2020/04/17	41	76.43	15	75.63	75.30	26	671	3.87%
2020/04/16	37	75.66	16	74.66	76.00	21	658	3.19%
2020/04/15	20	74.20	0	0.00	74.90	20	644	3.10%
2020/04/14	15	73.67	4	73.50	73.50	11	640	1.72%
2020/04/13	9	73.24	2	73.00	72.90	7	637	1.10%
2020/04/10	19	73.82	0	0.00	74.00	19	636	2.98%
2020/04/09	67	73.96	0	0.00	73.40	67	639	10.47%
2020/04/08	26	68.89	54	68.75	69.30	-28	623	-4.49%
2020/04/07	43	67.58	21	67.59	67.90	22	621	3.54%
2020/04/06	38	65.69	23	65.74	66.30	15	614	2.44%
2020/04/01	12	64.69	5	64.50	64.90	7	606	1.15%
2020/03/31	0	0.00	25	64.60	64.80	-25	606	-4.12%
2020/03/30	0	0.00	36	64.00	64.60	-36	604	-5.96%
2020/03/27	12	65.15	13	66.08	64.80	-1	604	-0.17%
2020/03/26	18	65.19	80	65.09	65.20	-62	598	-10.36%
2020/03/25	1	66.20	16	66.41	65.50	-15	606	-2.47%
2020/03/24	61	64.19	0	0.00	64.30	61	602	10.13%
2020/03/23	18	62.06	9	62.28	62.00	9	611	1.47%
2020/03/20	0	0.00	2	64.95	64.80	-2	613	-0.33%
2020/03/19	0	0.00	40	62.75	60.80	-40	606	-6.59%
2020/03/18	4	67.23	76	67.13	66.20	-72	597	-12.05%
2020/03/17	1	67.40	82	67.96	68.00	-81	594	-13.62%
2020/03/16	13	71.38	31	71.04	70.60	-18	582	-3.09%
2020/03/13	3	70.77	35	70.83	72.80	-32	575	-5.56%
2020/03/12	64	76.57	31	76.35	77.20	33	570	5.78%
2020/03/11	15	80.47	18	79.93	79.80	-3	564	-0.53%
2020/03/10	8	80.83	15	80.39	81.00	-7	562	-1.24%
2020/03/09	0	0.00	72	84.34	83.20	-72	545	-13.20%
2020/03/06	0	0.00	3	86.73	86.60	-3	540	-0.55%
2020/03/05	66	87.49	4	87.70	87.80	62	544	11.40%
2020/03/04	3	86.17	0	0.00	86.60	3	545	0.55%
2020/03/03	1	86.50	6	86.52	86.40	-5	549	-0.91%
2020/03/02	67	85.81	18	86.00	86.00	49	559	8.76%
2020/02/27	45	85.63	0	0.00	85.40	45	579	7.77%
2020/02/26	13	86.28	0	0.00	86.20	13	577	2.25%
2020/02/25	0	0.00	1	86.70	86.50	-1	583	-0.17%
2020/02/24	0	0.00	2	87.40	87.40	-2	587	-0.34%
2020/02/21	30	88.01	0	0.00	88.50	30	606	4.94%
2020/02/19	4	88.30	0	0.00	88.30	4	636	0.63%
2020/02/18	1	88.00	2	87.80	88.00	-1	650	-0.15%
2020/02/14	0	0.00	8	88.20	88.40	-8	660	-1.21%
2020/02/13	40	87.12	16	87.16	87.60	24	665	3.60%
2020/02/12	28	86.23	5	86.10	86.50	23	671	3.42%
2020/02/10	16	84.48	0	0.00	85.20	16	692	2.31%
2020/02/07	6	87.23	56	86.85	86.30	-50	689	-7.26%
2020/02/06	17	87.72	3	87.70	87.80	14	684	2.04%
2020/02/05	0	0.00	16	87.61	87.10	-16	682	-2.34%
2020/02/04	0	0.00	21	87.95	88.30	-21	676	-3.10%
2020/02/03	15	86.98	19	86.83	87.80	-4	672	-0.59%
2020/01/31	143	87.46	45	87.67	88.80	98	663	14.77%	大買/
2020/01/30	23	86.83	44	87.23	85.80	-21	651	-3.22%
2020/01/20	0	0.00	26	92.76	93.00	-26	625	-4.16%
2020/01/17	1	92.70	24	92.81	93.10	-23	619	-3.71%
2020/01/16	51	92.76	0	0.00	93.00	51	615	8.28%
2020/01/15	1	92.10	0	0.00	92.20	1	604	0.17%
2020/01/13	3	91.93	0	0.00	92.00	3	602	0.50%
2020/01/10	31	90.75	0	0.00	90.90	31	599	5.17%
2020/01/09	56	90.70	8	91.00	90.80	48	595	8.07%
2020/01/08	101	89.50	0	0.00	90.10	101	590	17.10%	大買/鉅額交易
2020/01/07	1	89.60	0	0.00	89.40	1	580	0.17%
2020/01/06	1	89.90	0	0.00	90.30	1	575	0.17%
2020/01/03	1	91.40	2	91.00	91.00	-1	570	-0.18%
2020/01/02	22	92.00	0	0.00	92.00	22	559	3.93%
2019/12/31	1	91.00	15	91.13	91.00	-14	544	-2.57%
2019/12/30	0	0.00	14	90.40	91.20	-14	535	-2.62%
2019/12/27	0	0.00	12	90.21	90.40	-12	529	-2.27%
2019/12/26	0	0.00	5	89.88	90.20	-5	528	-0.95%
2019/12/25	0	0.00	4	89.30	89.30	-4	528	-0.76%
2019/12/24	0	0.00	22	89.84	89.30	-22	526	-4.18%
2019/12/23	0	0.00	48	90.80	90.90	-48	521	-9.20%
2019/12/20	66	91.07	0	0.00	91.20	66	517	12.75%
2019/12/19	2	89.90	0	0.00	90.00	2	502	0.40%
2019/12/18	26	89.42	71	89.34	89.80	-45	496	-9.06%
2019/12/17	0	0.00	31	88.96	89.00	-31	481	-6.44%
2019/12/16	4	88.08	4	88.13	88.40	0	472	0.00%
2019/12/13	9	88.00	12	88.20	88.00	-3	472	-0.64%
2019/12/12	21	88.76	2	88.20	88.20	19	468	4.06%
2019/12/11	0	0.00	10	88.20	88.50	-10	464	-2.15%
2019/12/10	0	0.00	6	88.63	88.90	-6	464	-1.29%
2019/12/09	19	88.77	0	0.00	88.90	19	462	4.11%
2019/12/06	8	88.04	2	87.90	88.00	6	456	1.32%
2019/12/05	77	87.73	6	87.57	87.80	71	451	15.72%
2019/12/04	0	0.00	1	86.50	87.20	-1	447	-0.22%
2019/12/03	19	86.48	0	0.00	87.00	19	446	4.26%
2019/12/02	2	86.10	0	0.00	85.90	2	441	0.45%
2019/11/29	6	87.75	2	87.25	87.30	4	435	0.92%
2019/11/27	76	87.99	0	0.00	88.40	76	424	17.90%
2019/11/26	162	86.82	31	87.40	87.40	131	409	31.99%	大買/鉅額交易
2019/11/25	95	84.65	1	84.50	85.00	94	379	24.77%
2019/11/22	13	85.07	0	0.00	84.80	13	372	3.49%
2019/11/21	0	0.00	6	84.20	84.80	-6	364	-1.65%
2019/11/20	115	84.37	0	0.00	84.90	115	358	32.12%	大買/鉅額交易
2019/11/19	130	83.71	0	0.00	84.40	130	335	38.72%	大買/鉅額交易
2019/11/18	99	82.42	0	0.00	82.10	99	317	31.15%
2019/11/15	13	81.18	440	81.06	81.20	-427	296	-143.82%	大賣/鉅額交易
2019/11/14	6	80.38	243	80.57	80.40	-237	279	-84.95%	大賣/鉅額交易
2019/11/13	4	80.18	348	80.02	80.30	-344	271	-126.94%	大賣/鉅額交易
2019/11/12	2	79.40	341	79.61	79.90	-339	260	-129.93%	大賣/鉅額交易
2019/11/11	0	0.00	299	79.74	79.70	-299	251	-118.89%	大賣/鉅額交易
2019/11/08	16	79.72	679	79.75	79.60	-663	239	-276.46%	大賣/鉅額交易
2019/11/07	0	0.00	56	78.54	78.00	-56	214	-26.07%
2019/11/06	10	78.76	91	78.52	78.40	-81	214	-37.82%
2019/11/05	0	0.00	109	78.63	78.70	-109	212	-51.23%	大賣/鉅額交易
2019/11/04	1	78.70	119	78.69	78.80	-118	213	-55.39%	大賣/鉅額交易
2019/11/01	0	0.00	4	78.18	78.50	-4	212	-1.88%
2019/10/31	0	0.00	8	78.53	78.30	-8	214	-3.73%
2019/10/30	2	78.10	2	78.40	78.10	0	216	0.00%
2019/10/29	3	78.40	9	78.40	78.40	-6	217	-2.76%
2019/10/28	3	79.00	92	78.47	78.30	-89	217	-40.99%
2019/10/25	2	78.70	0	0.00	78.90	2	215	0.93%
2019/10/24	3	78.80	2	78.90	79.00	1	215	0.46%
2019/10/23	6	78.93	5	79.04	78.70	1	215	0.46%
2019/10/22	1	79.30	10	79.27	79.30	-9	214	-4.19%
2019/10/21	6	79.20	9	79.41	79.50	-3	213	-1.40%
2019/10/18	13	77.77	0	0.00	80.50	13	210	6.18%
2019/10/16	0	0.00	20	77.07	77.20	-20	197	-10.12%
2019/10/14	0	0.00	8	77.30	77.30	-8	197	-4.05%
2019/10/08	10	77.14	2	77.00	77.30	8	199	4.00%
2019/10/07	0	0.00	2	77.20	77.00	-2	202	-0.99%
2019/10/04	0	0.00	17	76.61	76.70	-17	206	-8.22%
2019/10/03	0	0.00	10	75.95	76.40	-10	211	-4.73%
2019/10/02	1	76.10	1	76.20	76.00	0	226	0.00%
2019/10/01	7	76.33	5	76.42	76.10	2	242	0.83%
2019/09/27	0	0.00	19	76.82	76.80	-19	246	-7.70%
2019/09/26	3	77.00	3	77.10	77.10	0	250	0.00%
2019/09/25	8	77.10	2	77.50	77.10	6	251	2.39%
2019/09/24	0	0.00	2	77.70	77.70	-2	251	-0.80%
2019/09/23	1	77.50	3	77.43	77.70	-2	252	-0.79%
2019/09/20	0	0.00	3	77.13	77.20	-3	254	-1.18%
2019/09/19	0	0.00	5	76.90	77.00	-5	254	-1.97%
2019/09/18	27	77.01	5	77.02	76.90	22	254	8.65%
2019/09/17	0	0.00	4	77.23	77.20	-4	253	-1.58%
2019/09/12	0	0.00	2	77.65	77.90	-2	255	-0.78%
2019/09/11	0	0.00	15	77.49	77.30	-15	254	-5.90%
2019/09/10	2	77.50	29	77.32	77.80	-27	253	-10.66%
2019/09/09	7	77.54	19	77.57	77.60	-12	252	-4.75%
2019/09/06	4	78.00	1	78.20	77.80	3	250	1.20%
2019/08/29	3	78.07	1	77.90	78.20	2	254	0.79%
2019/08/28	9	78.04	0	0.00	78.10	9	255	3.52%
2019/08/27	0	0.00	16	78.42	78.40	-16	256	-6.23%
2019/08/26	0	0.00	2	77.70	77.90	-2	257	-0.78%
2019/08/23	4	78.28	0	0.00	78.40	4	257	1.55%
2019/08/22	3	78.40	4	78.43	78.40	-1	257	-0.39%
2019/08/21	4	78.48	0	0.00	78.70	4	258	1.55%
2019/08/20	0	0.00	5	78.30	78.50	-5	258	-1.93%
2019/08/19	0	0.00	6	78.43	78.60	-6	259	-2.31%
2019/08/16	0	0.00	10	78.38	78.20	-10	260	-3.85%
2019/08/15	5	78.22	0	0.00	78.60	5	260	1.92%
2019/08/14	4	78.90	8	78.83	79.00	-4	261	-1.53%
2019/08/13	0	0.00	3	78.47	78.50	-3	265	-1.13%
2019/08/12	5	78.56	28	78.54	78.50	-23	266	-8.62%
2019/08/08	3	76.43	20	76.18	76.50	-17	265	-6.41%
2019/08/06	4	75.78	7	75.76	76.00	-3	272	-1.10%
2019/08/05	0	0.00	34	76.89	76.60	-34	275	-12.34%
2019/08/02	0	0.00	4	77.75	77.70	-4	279	-1.43%
2019/07/31	0	0.00	6	78.17	78.20	-6	289	-2.07%
2019/07/30	0	0.00	12	78.16	78.20	-12	298	-4.02%
2019/07/29	0	0.00	1	78.30	78.30	-1	316	-0.32%
2019/07/26	1	78.40	0	0.00	78.20	1	317	0.31%
2019/07/24	0	0.00	3	78.17	78.20	-3	321	-0.93%
2019/07/23	8	78.15	0	0.00	78.20	8	323	2.47%
2019/07/19	0	0.00	2	77.95	78.20	-2	328	-0.61%
2019/07/18	0	0.00	2	77.60	77.90	-2	334	-0.60%
2019/07/16	4	77.70	0	0.00	77.70	4	340	1.18%
2019/07/15	15	78.23	0	0.00	78.40	15	343	4.36%
2019/07/12	0	0.00	5	78.22	78.20	-5	347	-1.44%
2019/07/11	0	0.00	1	78.20	78.20	-1	350	-0.29%
2019/07/10	10	78.86	6	78.48	79.00	4	356	1.12%
2019/07/09	0	0.00	46	78.83	79.10	-46	354	-12.96%
2019/07/08	6	78.97	0	0.00	79.10	6	357	1.68%
2019/07/05	5	84.30	0	0.00	84.90	5	351	1.42%
2019/07/04	6	84.30	11	84.21	84.30	-5	340	-1.47%
2019/07/03	9	84.20	3	84.50	84.50	6	336	1.78%
2019/07/01	0	0.00	4	84.80	84.80	-4	343	-1.16%
2019/06/28	7	84.00	0	0.00	84.00	7	348	2.01%
2019/06/27	5	83.74	0	0.00	83.80	5	353	1.41%
2019/06/26	33	83.04	25	82.96	83.20	8	355	2.25%
2019/06/24	1	83.60	16	83.65	83.70	-15	362	-4.13%
2019/06/21	11	83.51	8	82.80	83.50	3	364	0.82%
2019/06/20	2	81.80	0	0.00	82.00	2	365	0.55%
2019/06/19	0	0.00	1	81.70	81.50	-1	372	-0.27%
2019/06/14	0	0.00	29	81.08	81.00	-29	399	-7.26%
2019/06/13	0	0.00	5	81.08	81.10	-5	416	-1.20%
2019/06/12	2	81.10	4	80.93	81.20	-2	442	-0.45%
2019/06/11	1	79.50	4	79.75	80.50	-3	445	-0.67%
2019/06/10	2	80.40	30	80.23	80.50	-28	451	-6.21%
2019/06/06	0	0.00	2	79.95	80.00	-2	452	-0.44%
2019/06/04	0	0.00	12	79.80	80.00	-12	466	-2.57%
2019/06/03	4	79.90	2	80.50	80.50	2	469	0.43%
2019/05/31	3	80.83	18	80.89	81.00	-15	475	-3.16%
2019/05/30	0	0.00	7	80.11	80.50	-7	479	-1.46%
2019/05/29	9	79.27	4	79.28	79.60	5	485	1.03%
2019/05/28	3	79.10	82	79.14	79.10	-79	491	-16.08%
2019/05/27	5	79.60	5	79.68	79.90	0	498	0.00%
2019/05/24	4	79.70	15	79.85	80.00	-11	509	-2.16%
2019/05/23	1	79.40	6	79.60	79.80	-5	516	-0.97%
2019/05/22	0	0.00	1	79.80	79.80	-1	520	-0.19%
2019/05/21	1	78.90	6	78.90	79.30	-5	524	-0.95%
2019/05/20	0	0.00	23	79.67	79.10	-23	529	-4.34%
2019/05/17	0	0.00	37	80.80	80.20	-37	525	-7.04%
2019/05/16	0	0.00	12	81.76	81.50	-12	525	-2.28%
2019/05/15	4	81.70	29	81.54	81.70	-25	526	-4.75%
2019/05/14	34	79.76	0	0.00	81.40	34	525	6.46%
2019/05/13	4	80.63	53	80.62	80.30	-49	522	-9.38%
2019/05/10	0	0.00	22	81.92	82.00	-22	522	-4.21%
2019/05/09	1	82.00	0	0.00	82.30	1	524	0.19%
2019/05/08	88	80.44	2	81.95	82.30	86	524	16.41%
2019/05/07	41	83.09	0	0.00	82.30	41	516	7.94%
2019/05/06	9	84.26	0	0.00	83.30	9	507	1.77%
2019/05/03	23	87.40	9	87.20	87.40	14	490	2.86%
2019/05/02	2	87.20	0	0.00	87.30	2	489	0.41%
2019/04/30	9	87.14	0	0.00	87.30	9	486	1.85%
2019/04/29	0	0.00	23	87.14	87.30	-23	487	-4.72%
2019/04/26	3	87.27	2	87.50	87.70	1	484	0.21%
2019/04/24	21	87.30	0	0.00	88.00	21	480	4.37%
2019/04/23	6	86.25	0	0.00	86.90	6	475	1.26%
2019/04/19	39	87.65	0	0.00	87.60	39	469	8.31%
2019/04/18	3	87.30	17	87.32	87.30	-14	465	-3.01%
2019/04/17	1	87.70	0	0.00	87.90	1	461	0.22%
2019/04/16	15	87.81	0	0.00	87.90	15	457	3.28%
2019/04/15	23	87.44	0	0.00	87.40	23	449	5.12%
2019/04/11	88	86.33	0	0.00	86.80	88	439	20.03%
2019/04/10	76	85.33	0	0.00	85.50	76	430	17.65%
2019/04/09	4	85.30	0	0.00	85.40	4	427	0.93%
2019/04/08	7	85.30	0	0.00	85.30	7	424	1.65%
2019/04/02	1	84.40	1	84.30	84.30	0	411	0.00%
2019/04/01	1	83.80	0	0.00	83.80	1	403	0.25%
2019/03/29	1	83.30	27	83.23	83.30	-26	395	-6.58%
2019/03/28	3	83.20	48	83.12	83.20	-45	390	-11.51%
2019/03/26	7	82.89	0	0.00	82.90	7	380	1.84%
2019/03/25	6	81.93	0	0.00	82.50	6	376	1.59%
2019/03/22	3	82.40	0	0.00	82.30	3	370	0.81%
2019/03/21	4	82.48	6	82.43	82.60	-2	361	-0.55%
2019/03/20	11	81.25	0	0.00	81.90	11	356	3.08%
2019/03/19	9	80.94	24	80.99	81.20	-15	349	-4.29%
2019/03/18	7	82.74	202	82.67	82.10	-195	334	-58.26%	大賣/鉅額交易
2019/03/14	1	79.50	0	0.00	79.20	1	288	0.35%
2019/03/13	0	0.00	2	79.20	79.20	-2	285	-0.70%
2019/03/12	8	79.50	0	0.00	79.50	8	275	2.90%
2019/03/11	6	78.95	0	0.00	79.00	6	273	2.19%
2019/03/05	0	0.00	8	77.49	77.70	-8	252	-3.17%
2019/02/27	40	76.05	0	0.00	75.90	40	240	16.64%
2019/02/25	4	77.15	0	0.00	77.20	4	224	1.79%
2019/02/22	30	75.84	0	0.00	76.00	30	213	14.04%
2019/02/21	45	74.30	17	74.15	75.00	28	207	13.51%
2019/02/19	55	73.73	0	0.00	73.90	55	199	27.60%
2019/02/12	36	70.88	4	70.60	71.00	32	195	16.40%
2019/02/11	68	70.73	7	70.36	70.50	61	193	31.58%
2019/01/30	11	69.20	0	0.00	69.80	11	188	5.83%
2019/01/29	16	67.91	0	0.00	68.20	16	181	8.79%
2019/01/28	38	67.93	5	67.94	68.10	33	183	17.94%
2019/01/25	24	67.82	0	0.00	67.80	24	191	12.53%
2019/01/24	11	67.96	0	0.00	68.10	11	192	5.72%
2019/01/23	18	67.97	0	0.00	68.00	18	195	9.20%
2019/01/16	2	66.80	0	0.00	67.00	2	219	0.91%
2019/01/15	21	67.48	0	0.00	67.60	21	223	9.39%
2019/01/14	1	67.20	0	0.00	67.20	1	236	0.42%
2019/01/11	3	67.13	0	0.00	67.20	3	240	1.25%
2019/01/10	1	67.00	0	0.00	67.00	1	240	0.42%
2019/01/09	25	66.59	0	0.00	66.80	25	245	10.19%
2019/01/03	0	0.00	4	65.10	65.10	-4	248	-1.61%
2019/01/02	1	65.10	0	0.00	65.20	1	255	0.39%
2018/12/28	3	64.10	0	0.00	64.10	3	258	1.16%
2018/12/27	1	65.60	3	65.43	65.60	-2	258	-0.77%
2018/12/25	13	65.58	0	0.00	65.70	13	262	4.95%
2018/12/21	1	66.30	0	0.00	66.30	1	272	0.37%
2018/12/20	1	66.00	0	0.00	66.00	1	273	0.37%
2018/12/18	1	66.10	0	0.00	66.10	1	277	0.36%
2018/12/14	1	66.50	0	0.00	66.50	1	280	0.36%
2018/12/12	0	0.00	2	66.30	66.50	-2	286	-0.70%
2018/12/11	0	0.00	1	66.80	66.70	-1	284	-0.35%
2018/12/10	0	0.00	8	66.63	67.00	-8	287	-2.78%
2018/12/06	1	66.30	11	66.82	66.30	-10	293	-3.40%
2018/12/05	3	67.50	0	0.00	67.70	3	294	1.02%
2018/12/04	4	67.63	39	68.11	68.10	-35	302	-11.56%
2018/12/03	1	68.40	0	0.00	68.60	1	307	0.32%
2018/11/27	2	67.25	0	0.00	67.60	2	321	0.62%
2018/11/26	0	0.00	1	67.20	67.50	-1	329	-0.30%
2018/11/22	2	67.35	0	0.00	67.30	2	333	0.60%
2018/11/21	3	67.20	0	0.00	67.30	3	334	0.90%
2018/11/19	2	67.50	0	0.00	67.80	2	335	0.60%
2018/11/16	15	66.95	0	0.00	67.20	15	339	4.42%
2018/11/15	16	66.55	0	0.00	67.20	16	341	4.69%
2018/11/14	6	65.68	13.5	65.75	65.90	-7.5	339	-2.21%
2018/11/13	3	64.17	0	0.00	65.90	3	346	0.87%
2018/11/12	3	65.03	0	0.00	65.00	3	354	0.85%
2018/11/09	6	65.52	0	0.00	65.80	6	353	1.70%
2018/11/08	9	65.68	0	0.00	65.90	9	353	2.54%
2018/11/07	3	65.27	0	0.00	65.40	3	361	0.83%
2018/11/06	3	65.07	0.8	64.90	64.90	2.3	365	0.62%
2018/11/05	2	63.60	0	0.00	64.30	2	365	0.55%
2018/10/24	15	51.35	0	0.00	51.30	15	364	4.11%
2018/10/22	6	53.30	0	0.00	53.10	6	355	1.69%
2018/10/19	10	53.60	7	53.60	53.60	3	354	0.85%
2018/10/18	82	55.90	0	0.00	55.70	82	343	23.85%
2018/10/17	80	55.96	0	0.00	55.90	80	342	23.36%
2018/10/15	0	0.00	4	56.28	56.50	-4	345	-1.16%
2018/10/12	0	0.00	9	53.42	57.00	-9	342	-2.63%
2018/10/11	0	0.00	12	53.17	53.10	-12	341	-3.52%
2018/10/09	0	0.00	1	56.20	56.00	-1	346	-0.29%
2018/10/08	3	56.63	2	56.65	56.80	1	374	0.27%
2018/10/04	0	0.00	6	57.12	57.20	-6	389	-1.54%
2018/10/03	2	57.35	6	57.32	57.50	-4	398	-1.00%
2018/10/02	18	57.44	0	0.00	57.50	18	399	4.50%
2018/10/01	6	57.43	0	0.00	57.50	6	400	1.50%
2018/09/28	5	57.18	16	57.47	57.30	-11	401	-2.74%
2018/09/27	3	58.00	0	0.00	58.10	3	398	0.75%
2018/09/26	2	58.40	0	0.00	58.40	2	398	0.50%
2018/09/25	6	58.42	0	0.00	58.60	6	404	1.48%
2018/09/20	58	58.18	0	0.00	58.40	58	417	13.88%
2018/09/19	4	58.10	6	58.02	58.30	-2	419	-0.48%
2018/09/18	17	57.87	0	0.00	58.00	17	428	3.96%
2018/09/17	3	58.10	0	0.00	58.00	3	433	0.69%
2018/09/14	0	0.00	51	57.50	58.00	-51	437	-11.66%
2018/09/13	2	57.70	0	0.00	57.70	2	446	0.45%
2018/09/12	1	57.20	0	0.00	57.60	1	449	0.22%
2018/09/11	30	56.87	0	0.00	56.90	30	454	6.60%
2018/09/10	1	57.00	3	57.03	56.70	-2	460	-0.43%
2018/09/07	0	0.00	8	57.31	57.10	-8	462	-1.73%
2018/09/06	0	0.00	1	58.10	58.20	-1	464	-0.22%
2018/09/05	10	58.32	1	58.40	58.40	9	468	1.92%
2018/09/04	0	0.00	1	58.10	58.50	-1	469	-0.21%
2018/08/30	6	58.25	2	58.15	58.50	4	475	0.84%
2018/08/29	2	57.80	2	57.70	58.00	0	474	0.00%
2018/08/28	13	57.15	0	0.00	57.50	13	470	2.76%
2018/08/27	78	56.05	0	0.00	56.70	78	468	16.64%
2018/08/24	40	55.22	0	0.00	55.40	40	467	8.56%
2018/08/23	14	56.06	2	56.00	55.70	12	468	2.56%
2018/08/22	35	56.50	13	56.51	56.30	22	467	4.71%
2018/08/21	2	56.90	15	57.00	57.20	-13	464	-2.80%
2018/08/20	6	57.37	4	57.30	57.40	2	467	0.43%
2018/08/17	1	57.10	3	57.10	57.20	-2	471	-0.42%
2018/08/16	2	56.95	31	56.88	57.10	-29	473	-6.12%
2018/08/15	0	0.00	8	57.16	57.50	-8	478	-1.67%
2018/08/14	0	0.00	21	57.26	57.40	-21	480	-4.37%
2018/08/13	5	57.28	25	57.14	56.90	-20	480	-4.17%
2018/08/08	136	57.89	0	0.00	57.80	136	477	28.51%	大買/鉅額交易
2018/08/07	42	56.80	10	56.75	57.00	32	468	6.83%
2018/08/06	0	0.00	10	56.65	56.80	-10	473	-2.11%
2018/08/03	0	0.00	42	56.72	57.00	-42	480	-8.74%
2018/08/02	0	0.00	5	57.02	57.00	-5	505	-0.99%
2018/08/01	0	0.00	2	57.50	57.50	-2	503	-0.40%
2018/07/31	112	57.35	26	57.13	57.50	86	505	17.00%	大買/
2018/07/30	3	56.90	18	57.03	57.40	-15	503	-2.98%
2018/07/27	0	0.00	10	57.43	57.50	-10	504	-1.98%
2018/07/26	0	0.00	2	57.10	57.20	-2	504	-0.40%
2018/07/25	41	57.02	4	56.95	57.10	37	505	7.32%
2018/07/24	3	56.70	0	0.00	57.10	3	505	0.59%
2018/07/23	0	0.00	44	57.39	57.00	-44	504	-8.71%
2018/07/20	0	0.00	15	58.09	58.10	-15	501	-2.99%
2018/07/19	0	0.00	15	58.21	58.20	-15	504	-2.97%
2018/07/18	0	0.00	37	58.05	58.10	-37	509	-7.26%
2018/07/17	0	0.00	2	57.90	57.90	-2	510	-0.39%
2018/07/16	110	62.81	41	62.73	62.80	69	493	13.99%	大買/
2018/07/13	16	62.28	8	62.10	62.50	8	463	1.73%
2018/07/12	0	0.00	11	62.02	62.30	-11	454	-2.42%
2018/07/11	5	61.70	16	61.91	61.50	-11	454	-2.42%
2018/07/10	4	62.00	29	61.90	61.90	-25	448	-5.58%
2018/07/09	0	0.00	19	61.77	62.00	-19	447	-4.25%
2018/07/06	0	0.00	74	61.59	61.70	-74	450	-16.42%
2018/07/05	0	0.00	42	61.58	61.80	-42	458	-9.16%
2018/07/04	14	62.10	89	62.07	62.00	-75	470	-15.95%
2018/07/03	11	62.70	85	63.10	62.40	-74	475	-15.57%
2018/07/02	12	63.03	3	63.10	63.10	9	476	1.89%
2018/06/28	0	0.00	15	61.48	62.00	-15	475	-3.16%
2018/06/27	0	0.00	18	61.72	61.30	-18	477	-3.77%
2018/06/26	0	0.00	23	61.87	62.10	-23	477	-4.82%
2018/06/25	2	62.15	1	62.10	62.50	1	490	0.20%
2018/06/22	17	62.12	42	62.20	62.60	-25	503	-4.96%
2018/06/21	11	62.86	0	0.00	62.70	11	517	2.13%
2018/06/20	4	62.38	12	62.61	62.90	-8	547	-1.46%
2018/06/19	6	62.65	12	63.30	63.30	-6	630	-0.95%
2018/06/15	2	63.25	0	0.00	62.90	2	642	0.31%
2018/06/14	1	63.60	8	63.81	63.60	-7	642	-1.09%
2018/06/11	1	64.30	0	0.00	64.50	1	681	0.15%
2018/06/08	0	0.00	1	64.50	64.50	-1	687	-0.15%
2018/06/07	9	64.43	5	64.60	64.60	4	687	0.58%
2018/06/06	0	0.00	2	64.20	64.20	-2	687	-0.29%
2018/06/05	11	64.43	3	64.50	64.50	8	689	1.16%
2018/06/04	12	64.12	0	0.00	64.50	12	686	1.75%
2018/06/01	0	0.00	1	64.20	64.20	-1	688	-0.15%
2018/05/31	4	64.10	8	64.01	64.10	-4	689	-0.58%
2018/05/30	0	0.00	58	63.97	64.40	-58	686	-8.45%
2018/05/29	0	0.00	3	64.50	64.50	-3	685	-0.44%
2018/05/28	0	0.00	2	63.55	64.10	-2	684	-0.29%
2018/05/25	0	0.00	5	62.74	63.00	-5	683	-0.73%
2018/05/24	0	0.00	20	62.60	62.70	-20	679	-2.94%
2018/05/23	0	0.00	10	62.55	62.50	-10	680	-1.47%
2018/05/22	0	0.00	2	63.10	63.10	-2	676	-0.30%
2018/05/21	0	0.00	7	62.40	62.90	-7	681	-1.03%
2018/05/18	0	0.00	5	62.40	62.50	-5	685	-0.73%
2018/05/17	7	62.49	0	0.00	62.30	7	692	1.01%
2018/05/16	14	62.51	1	62.60	62.60	13	694	1.87%
2018/05/15	1	62.80	0	0.00	62.60	1	703	0.14%
2018/05/14	5	62.70	39	62.79	63.10	-34	717	-4.74%
2018/05/11	16	62.26	6	62.37	63.00	10	715	1.40%
2018/05/10	0	0.00	50	62.54	62.10	-50	712	-7.01%
2018/05/09	19	64.25	10	64.15	64.20	9	680	1.32%
2018/05/08	0	0.00	1	64.20	64.20	-1	686	-0.15%
2018/05/07	0	0.00	2	64.55	64.50	-2	687	-0.29%
2018/05/04	0	0.00	14	64.11	64.50	-14	693	-2.02%
2018/05/02	18	64.73	0	0.00	64.70	18	694	2.59%
2018/04/30	4	65.05	2	65.00	65.00	2	695	0.29%
2018/04/27	0	0.00	12	64.50	64.80	-12	704	-1.70%
2018/04/26	0	0.00	3	64.90	64.90	-3	704	-0.43%
2018/04/25	18	64.69	10	64.51	64.70	8	703	1.14%
2018/04/24	0	0.00	4	64.60	64.60	-4	705	-0.57%
2018/04/23	0	0.00	24	65.50	65.20	-24	705	-3.40%
2018/04/20	6	65.80	18	65.68	65.80	-12	706	-1.70%
2018/04/18	0	0.00	24	65.69	65.80	-24	714	-3.36%
2018/04/17	0	0.00	30	65.91	65.80	-30	710	-4.22%
2018/04/12	4	65.90	0	0.00	65.90	4	713	0.56%
2018/04/11	37	66.16	36	66.35	66.00	1	711	0.14%
2018/04/10	51	66.67	0	0.00	66.40	51	707	7.21%
2018/04/09	0	0.00	172	66.91	66.80	-172	697	-24.66%	大賣/鉅額交易
2018/03/28	0	0.00	71	68.12	68.10	-71	667	-10.63%
2018/03/27	1	68.00	0	0.00	68.00	1	652	0.15%
2018/03/26	7	67.90	43	67.74	67.90	-36	637	-5.65%
2018/03/23	26	67.23	0	0.00	67.30	26	620	4.19%
2018/03/22	1	68.30	7	68.41	67.00	-6	593	-1.01%
2018/03/20	0	0.00	10	65.91	66.20	-10	525	-1.90%
2018/03/16	2	64.70	0	0.00	65.10	2	522	0.38%
2018/03/15	6	64.30	1	64.40	64.40	5	512	0.98%
2018/03/14	0	0.00	114	63.74	63.90	-114	506	-22.49%	大賣/鉅額交易
2018/03/13	0	0.00	93	63.06	63.10	-93	499	-18.62%
2018/03/12	0	0.00	41	63.00	63.10	-41	501	-8.17%
2018/03/09	34	62.80	74	62.57	63.00	-40	507	-7.88%
2018/03/08	0	0.00	3	62.70	62.90	-3	508	-0.59%
2018/03/07	0	0.00	1	63.20	62.60	-1	514	-0.19%
2018/03/05	0	0.00	4	63.10	62.90	-4	522	-0.77%
2018/03/02	0	0.00	5	63.40	63.10	-5	526	-0.95%
2018/02/27	7	63.87	14	63.81	63.90	-7	533	-1.31%
2018/02/23	6	63.60	0	0.00	63.50	6	543	1.10%
2018/02/22	0	0.00	4	63.50	63.40	-4	554	-0.72%
2018/02/21	30	64.53	0	0.00	64.00	30	563	5.33%
2018/02/12	126	62.50	0	0.00	63.30	126	559	22.53%	大買/鉅額交易
2018/02/09	4	61.08	15	61.09	62.30	-11	555	-1.98%
2018/02/07	0	0.00	9	61.91	62.50	-9	556	-1.62%
2018/02/06	0	0.00	17	62.47	61.70	-17	551	-3.08%
2018/02/05	2	63.00	75	62.95	63.40	-73	547	-13.34%
2018/02/02	0	0.00	1	63.40	63.50	-1	545	-0.18%
2018/02/01	0	0.00	6	63.10	63.50	-6	553	-1.08%
2018/01/31	0	0.00	34	62.96	63.40	-34	557	-6.10%
2018/01/26	0	0.00	7	63.10	63.40	-7	546	-1.28%
2018/01/25	1	62.90	1	63.00	63.00	0	543	0.00%
2018/01/24	1	62.90	0	0.00	63.00	1	542	0.18%
2018/01/23	9	63.10	3	63.60	63.10	6	540	1.11%
2018/01/22	1	63.40	0	0.00	63.70	1	534	0.19%
2018/01/18	0	0.00	142	63.75	63.80	-142	542	-26.18%	大賣/鉅額交易
2018/01/16	8	63.71	0	0.00	63.90	8	549	1.46%
2018/01/12	0	0.00	473	62.79	62.60	-473	567	-83.34%	大賣/鉅額交易
2018/01/11	0	0.00	11	62.81	63.20	-11	563	-1.95%
2018/01/10	32	62.88	12	62.79	62.90	20	570	3.51%
2018/01/09	0	0.00	6	63.17	63.10	-6	572	-1.05%
2018/01/08	3	63.60	21	63.69	63.80	-18	570	-3.16%
2018/01/05	4	63.30	7	63.14	63.30	-3	571	-0.53%
2018/01/04	2	63.20	14	63.29	62.90	-12	577	-2.08%
2018/01/03	0	0.00	11	63.85	63.50	-11	584	-1.88%
2018/01/02	3	63.80	0	0.00	63.80	3	589	0.51%