信錦 (1582)-凱基-台北券商分點個股進出

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
89.6
漲跌
▼0.9
漲幅
-0.99%
成交量
840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－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/04/25	24	89.74	83	89.85	89.60	-59	3,895	-1.51%
2024/04/24	258	89.77	94	90.18	90.50	164	3,904	4.20%	大買/鉅額交易
2024/04/23	109	87.92	81	87.49	88.30	28	3,877	0.72%	大買/
2024/04/22	21	87.37	106	87.56	86.80	-85	3,880	-2.19%	大賣/
2024/04/19	70	87.79	244	88.41	88.40	-174	3,869	-4.50%	大賣/鉅額交易
2024/04/18	273	90.43	92	90.19	90.60	181	3,842	4.71%	大買/鉅額交易
2024/04/17	601	90.30	113	90.61	90.50	488	3,839	12.71%	大買/大賣/鉅額交易
2024/04/16	211	86.48	361	86.72	86.20	-150	3,787	-3.96%	大買/大賣/鉅額交易
2024/04/15	160	89.97	117	90.31	89.60	43	3,757	1.14%	大買/大賣/
2024/04/12	297	90.93	329	91.76	91.40	-32	3,758	-0.85%	大買/大賣/
2024/04/11	68	88.95	104	88.83	88.60	-36	3,676	-0.98%	大賣/
2024/04/10	181	90.15	26	89.70	89.70	155	3,669	4.22%	大買/鉅額交易
2024/04/09	119	89.75	112	89.56	89.30	7	3,655	0.19%	大買/大賣/
2024/04/08	123	89.69	70	89.38	89.50	53	3,655	1.45%	大買/
2024/04/03	254	89.31	113	89.18	89.40	141	3,660	3.85%	大買/大賣/鉅額交易
2024/04/02	106	88.23	148	88.21	87.20	-42	3,680	-1.14%	大買/大賣/
2024/04/01	401	90.18	591	91.56	89.10	-190	3,722	-5.10%	大買/大賣/鉅額交易
2024/03/29	404	91.17	238	91.32	91.50	166	3,646	4.55%	大買/大賣/鉅額交易
2024/03/28	162	89.77	96	88.94	89.20	66	3,519	1.88%	大買/
2024/03/27	87	88.02	45	87.86	88.40	42	3,498	1.20%
2024/03/26	158	87.28	670	88.00	87.40	-512	3,528	-14.51%	大買/大賣/鉅額交易
2024/03/25	412	89.61	349	89.31	89.40	63	3,496	1.80%	大買/大賣/
2024/03/22	404	86.98	153	87.65	88.50	251	3,470	7.23%	大買/大賣/鉅額交易
2024/03/21	383	88.18	311	88.55	87.80	72	3,456	2.08%	大買/大賣/
2024/03/20	506	89.99	334	89.61	88.00	172	3,450	4.98%	大買/大賣/鉅額交易
2024/03/19	319	89.50	371	89.31	88.40	-52	3,414	-1.52%	大買/大賣/
2024/03/18	632	90.14	720	90.43	89.90	-88	3,446	-2.55%	大買/大賣/
2024/03/15	220	88.78	515	88.94	88.60	-295	3,395	-8.69%	大買/大賣/鉅額交易
2024/03/14	473	89.14	570	90.28	87.50	-97	3,381	-2.87%	大買/大賣/
2024/03/13	620	90.55	811	91.19	90.30	-191	3,316	-5.76%	大買/大賣/鉅額交易
2024/03/12	2,174	92.75	1,606.3	92.54	93.40	567.7	3,274	17.34%	大買/大賣/鉅額交易
2024/03/11	992	85.83	498	85.43	88.20	494	2,980	16.57%	大買/大賣/鉅額交易
2024/03/08	247.1	81.04	714	81.63	80.20	-467	3,043	-15.34%	大買/大賣/鉅額交易
2024/03/07	734	85.25	1,231	85.08	84.80	-497	3,188	-15.59%	大買/大賣/鉅額交易
2024/03/06	108.1	82.40	261	82.56	82.80	-152.9	3,800	-4.02%	大買/大賣/鉅額交易
2024/03/05	293.1	82.68	382	83.06	83.50	-89	3,976	-2.24%	大買/大賣/
2024/03/04	659	82.18	642	83.27	83.50	17	3,948	0.43%	大買/大賣/
2024/03/01	66.1	78.58	63	78.73	78.80	3.1	3,892	0.08%
2024/02/29	34	78.29	82	78.59	78.70	-48	3,907	-1.23%
2024/02/27	66	78.20	105	78.89	78.10	-39	3,951	-0.99%	大賣/
2024/02/26	73	78.99	71	78.94	79.00	2	4,078	0.05%
2024/02/23	57	79.36	64	79.44	79.00	-7	4,110	-0.17%
2024/02/22	51	80.13	80	80.26	79.50	-29	4,191	-0.69%
2024/02/21	157	79.87	61	79.37	79.80	96	4,246	2.26%	大買/
2024/02/20	56	78.89	85	78.80	78.80	-29	4,330	-0.67%
2024/02/19	27	79.03	181	79.14	78.60	-154	4,439	-3.47%	大賣/鉅額交易
2024/02/16	157.1	79.36	130	79.66	79.70	27.1	4,434	0.61%	大買/大賣/
2024/02/15	314	79.47	367	79.47	79.70	-53	4,430	-1.20%	大買/大賣/
2024/02/05	55	78.60	292	76.85	78.90	-237	4,383	-5.41%	大賣/鉅額交易
2024/02/02	188	77.89	255	77.67	76.60	-67	4,360	-1.54%	大買/大賣/
2024/02/01	147	77.02	315	78.06	76.40	-168	4,392	-3.82%	大買/大賣/鉅額交易
2024/01/31	53	76.93	40.1	76.98	76.80	12.9	4,347	0.30%
2024/01/30	103	77.17	94	77.28	76.50	9	4,391	0.20%	大買/
2024/01/29	269	76.60	92	77.04	77.30	177	4,441	3.98%	大買/鉅額交易
2024/01/26	110	74.74	16	74.56	75.10	94	4,408	2.13%	大買/
2024/01/25	84	75.48	351.1	75.65	74.30	-267.1	4,407	-6.06%	大賣/鉅額交易
2024/01/24	121.1	75.17	410	75.10	74.90	-288.9	4,368	-6.61%	大買/大賣/鉅額交易
2024/01/23	68	74.65	27	74.75	74.60	41	4,352	0.94%
2024/01/22	69	74.69	71	74.85	75.00	-2	4,348	-0.05%
2024/01/19	113	73.72	32	73.81	74.20	81	4,341	1.87%	大買/
2024/01/18	143	73.12	74	73.57	73.30	69	4,339	1.59%	大買/
2024/01/17	88	74.24	119	74.15	73.70	-31	4,333	-0.72%	大賣/
2024/01/16	152	74.18	117	74.23	74.70	35	4,320	0.81%	大買/大賣/
2024/01/15	149	75.32	84.1	75.58	75.50	64.9	4,304	1.51%	大買/
2024/01/12	20	74.59	114	74.84	74.10	-94	4,297	-2.19%	大賣/
2024/01/11	173	75.29	85	75.40	75.70	88	4,282	2.05%	大買/
2024/01/10	137	75.48	45	75.61	75.30	92	4,260	2.16%	大買/
2024/01/09	176.2	76.51	38	76.68	76.10	138.2	4,249	3.25%	大買/鉅額交易
2024/01/08	83.1	77.10	198	78.33	77.00	-114.9	4,228	-2.72%	大賣/鉅額交易
2024/01/05	99	78.76	65	78.82	79.00	34	4,194	0.81%
2024/01/04	47	78.47	122	78.43	78.40	-75	4,184	-1.79%	大賣/
2024/01/03	49	78.82	68	78.85	78.60	-19	4,172	-0.46%
2024/01/02	293	79.00	141	79.02	79.40	152	4,158	3.65%	大買/大賣/鉅額交易
2023/12/29	74	79.60	209	79.60	79.90	-135	4,128	-3.27%	大賣/鉅額交易
2023/12/28	110.2	80.06	585	80.26	79.10	-474.8	4,102	-11.57%	大買/大賣/鉅額交易
2023/12/27	435	81.68	545	82.11	81.30	-110	4,028	-2.73%	大買/大賣/鉅額交易
2023/12/26	161	79.52	422	79.41	79.60	-261	3,907	-6.68%	大買/大賣/鉅額交易
2023/12/25	79	78.47	49	78.81	78.00	30	3,843	0.78%
2023/12/22	151	79.03	97	79.35	78.60	54	3,820	1.41%	大買/
2023/12/21	269	79.82	217	80.18	79.20	52	3,798	1.37%	大買/大賣/
2023/12/20	15.1	82.80	102	83.02	82.00	-86.9	3,748	-2.32%	大賣/
2023/12/19	268	82.59	276	82.86	82.40	-8	3,715	-0.22%	大買/大賣/
2023/12/18	238	83.72	175	84.40	83.20	63	3,666	1.72%	大買/大賣/
2023/12/15	197	85.65	100	86.67	85.00	97	3,628	2.67%	大買/
2023/12/14	504	87.63	116	87.84	87.20	388	3,586	10.82%	大買/大賣/鉅額交易
2023/12/13	592	86.89	210	87.97	86.70	382	3,546	10.77%	大買/大賣/鉅額交易
2023/12/12	113	89.41	192	90.40	89.20	-79	3,460	-2.28%	大買/大賣/
2023/12/11	548	90.05	252	90.16	90.10	296	3,398	8.71%	大買/大賣/鉅額交易
2023/12/08	223	91.81	152	92.39	91.70	71	3,325	2.13%	大買/大賣/
2023/12/07	345	93.02	248.2	92.69	92.30	96.8	3,269	2.96%	大買/大賣/
2023/12/06	379	94.83	602.1	95.95	94.60	-223.1	3,160	-7.06%	大買/大賣/鉅額交易
2023/12/05	708.3	92.63	734.1	93.10	94.70	-25.8	2,874	-0.90%	大買/大賣/
2023/12/04	820	90.95	1,114	91.79	91.00	-294	2,631	-11.17%	大買/大賣/鉅額交易
2023/12/01	3,159	92.59	3,404.2	92.57	92.10	-245.2	2,402	-10.20%	大買/大賣/鉅額交易
2023/11/30	908	86.69	541.2	83.66	89.40	366.8	1,628	22.52%	大買/大賣/鉅額交易
2023/11/29	287	81.60	70	81.82	81.30	217	1,430	15.17%	大買/鉅額交易
2023/11/28	581	81.38	206	81.25	81.90	375	1,391	26.94%	大買/大賣/鉅額交易
2023/11/27	163	79.13	145	79.38	79.20	18	1,312	1.37%	大買/大賣/
2023/11/24	109	78.78	128	79.32	78.90	-19	1,280	-1.48%	大買/大賣/
2023/11/22	96.9	78.54	100.6	78.89	78.80	-3.8	1,089	-0.35%
2023/11/21	269.4	79.43	67	79.50	78.30	202.4	1,047	19.32%	大買/鉅額交易
2023/11/20	189	78.38	220.8	78.32	78.40	-31.8	955	-3.32%	大買/大賣/
2023/11/17	185	77.51	465	77.57	77.50	-280	876	-31.93%	大買/大賣/鉅額交易
2023/11/16	425	76.86	354	77.30	78.30	71	765	9.27%	大買/大賣/
2023/11/15	72	74.15	80	74.55	74.10	-8	637	-1.25%
2023/11/14	162	73.64	95	73.45	74.60	67	613	10.92%	大買/
2023/11/13	183	73.55	88	73.57	73.60	95	591	16.06%	大買/
2023/11/10	223	74.36	211	74.72	72.80	12	561	2.14%	大買/大賣/
2023/11/09	297	74.64	336	74.94	74.50	-39	507	-7.69%	大買/大賣/
2023/11/08	152	72.83	46	73.18	72.80	106	422	25.06%	大買/鉅額交易
2023/11/07	247	74.47	322	74.80	73.70	-75	401	-18.68%	大買/大賣/
2023/11/06	179	72.76	134.2	73.09	74.00	44.8	346	12.91%	大買/大賣/
2023/11/03	18	68.02	19	68.06	68.10	-1	279	-0.36%
2023/11/02	73	68.03	5	68.20	68.20	68	290	23.42%
2023/11/01	94	67.37	10	67.28	67.60	84	282	29.71%
2023/10/31	22	67.41	2	67.50	67.00	20	278	7.17%
2023/10/30	15	66.87	6	67.35	67.30	9	277	3.24%
2023/10/27	0	0.00	27	67.21	67.00	-27	276	-9.77%
2023/10/26	21	67.60	45	67.51	67.40	-24	273	-8.77%
2023/10/25	74	66.93	23	66.89	67.80	51	268	19.01%
2023/10/24	12	65.03	12	65.18	65.20	0	254	0.00%
2023/10/23	41	65.02	14	64.78	65.00	27	252	10.70%
2023/10/20	67	64.89	27	64.29	64.50	40	250	15.99%
2023/10/19	33	63.72	50	64.41	64.40	-17	245	-6.92%
2023/10/18	5	64.28	30	64.62	64.50	-25	243	-10.27%
2023/10/17	60	64.84	16	64.75	65.00	44	240	18.27%
2023/10/16	1	63.70	8	63.58	63.70	-7	235	-2.97%
2023/10/13	1	63.90	10	63.95	63.90	-9	241	-3.73%
2023/10/12	3	63.73	4	64.10	64.00	-1	248	-0.40%
2023/10/11	0	0.00	18	64.31	64.20	-18	248	-7.24%
2023/10/06	8	63.61	5	63.66	64.00	3	248	1.21%
2023/10/05	3	63.37	4	63.53	63.60	-1	248	-0.40%
2023/10/04	5	63.84	6	63.92	63.40	-1	249	-0.40%
2023/10/03	13	63.81	53	63.97	64.30	-40	247	-16.14%
2023/10/02	1	63.70	27	63.94	64.60	-26	247	-10.52%
2023/09/28	20	63.56	2	63.70	63.90	18	246	7.29%
2023/09/27	0	0.00	19	63.61	63.30	-19	247	-7.69%
2023/09/26	0	64.00	23	63.98	64.00	-23	246	-9.33%
2023/09/25	20	64.42	1	64.70	64.70	19	246	7.69%
2023/09/22	35	63.85	2	64.15	64.20	33	246	13.37%
2023/09/21	19	63.71	24	63.78	63.70	-5	246	-2.03%
2023/09/20	7	64.40	1	64.40	64.40	6	243	2.47%
2023/09/19	1	65.10	25	64.76	64.70	-24	243	-9.85%
2023/09/18	37	65.45	2	65.40	65.40	35	241	14.47%
2023/09/15	60	64.35	17	64.66	65.00	43	239	17.93%
2023/09/14	13	64.65	26	64.95	64.80	-13	233	-5.56%
2023/09/13	42	65.62	22	65.81	65.70	20	227	8.81%
2023/09/12	55	65.23	17	65.54	65.80	38	220	17.20%
2023/09/11	60	64.29	21	64.49	64.50	39	210	18.50%
2023/09/08	26	62.43	1	62.50	62.50	25	197	12.63%
2023/09/07	26	62.09	6	62.22	62.30	20	198	10.08%
2023/09/06	20	62.05	2	62.20	62.20	18	197	9.10%
2023/09/05	43	62.41	16	62.34	62.50	27	194	13.87%
2023/09/04	15	62.38	17	62.09	62.10	-2	189	-1.05%
2023/09/01	39	60.38	13	60.51	60.70	26	180	14.41%
2023/08/31	45	59.74	8	60.20	60.20	37	174	21.16%
2023/08/30	24	59.24	2	59.40	59.40	22	169	12.97%
2023/08/29	2	58.80	6	59.08	59.30	-4	169	-2.36%
2023/08/28	0	0.00	4	58.95	59.00	-4	169	-2.36%
2023/08/25	72	58.87	2	59.00	59.00	70	168	41.46%
2023/08/24	26	58.88	4	58.90	58.90	22	167	13.14%
2023/08/23	15	58.57	4	58.85	58.80	11	165	6.64%
2023/08/22	0	0.00	33	58.68	59.10	-33	164	-20.08%
2023/08/21	0	0.00	12	58.78	59.00	-12	162	-7.39%
2023/08/18	12	59.08	23	59.04	58.80	-11	162	-6.77%
2023/08/17	31	59.30	12	59.04	59.50	19	161	11.76%
2023/08/16	6	59.03	3	59.10	59.20	3	161	1.86%
2023/08/15	12	59.00	14	59.22	59.10	-2	161	-1.24%
2023/08/14	0	0.00	36	59.18	58.90	-36	161	-22.34%
2023/08/11	27	59.00	24	58.96	59.40	3	160	1.87%
2023/08/10	0	0.00	20	59.21	58.80	-20	158	-12.58%
2023/08/09	80	59.60	14	59.49	59.80	66	156	42.19%
2023/08/08	121	59.08	50	59.04	59.20	71	153	46.14%	大買/
2023/08/07	26	57.22	14	57.22	57.40	12	140	8.53%
2023/08/04	20	57.01	14	56.91	57.20	6	140	4.28%
2023/08/02	4	56.98	72	57.01	56.90	-68	140	-48.30%
2023/08/01	2	57.30	28	57.43	57.30	-26	138	-18.82%
2023/07/31	1	57.50	29	57.78	57.80	-28	136	-20.44%
2023/07/28	31	57.56	16	57.40	58.00	15	136	11.01%
2023/07/27	0	0.00	1	57.20	57.30	-1	133	-0.75%
2023/07/26	1	57.10	18	57.10	57.10	-17	132	-12.83%
2023/07/25	1	57.10	17	57.12	57.10	-16	132	-12.11%
2023/07/24	0.1	57.50	44	57.42	57.20	-43.9	129	-33.78%
2023/07/21	0	0.00	15	57.75	57.80	-15	127	-11.76%
2023/07/20	0	0.00	15	57.77	57.90	-15	127	-11.73%
2023/07/19	0	57.70	31	57.55	57.50	-31	127	-24.32%
2023/07/18	11	57.24	25	57.41	57.40	-14	128	-10.89%
2023/07/17	73	59.75	2	59.75	59.60	71	123	57.72%
2023/07/14	17	59.74	0	0.00	59.70	17	118	14.41%
2023/07/13	2	59.70	0	0.00	59.70	2	117	1.70%
2023/07/12	2	59.70	5	59.80	59.70	-3	116	-2.57%
2023/07/11	2	59.80	2	59.80	59.80	0	116	0.00%
2023/07/10	9	59.70	10	59.72	59.70	-1	115	-0.86%
2023/07/07	10	59.76	4	59.70	60.10	6	115	5.18%
2023/07/06	4	60.10	24	59.91	60.10	-20	115	-17.38%
2023/07/05	9	60.07	7	60.00	60.00	2	115	1.73%
2023/07/04	11	60.02	8	59.94	60.10	3	114	2.62%
2023/07/03	9	60.02	1	60.00	60.00	8	113	7.02%
2023/06/30	9	60.07	3	60.00	60.20	6	112	5.32%
2023/06/29	31	60.10	1	60.20	60.20	30	112	26.65%
2023/06/28	2	59.90	1	59.90	60.00	1	112	0.89%
2023/06/27	8	59.95	0	0.00	60.00	8	112	7.10%
2023/06/26	3	59.93	4	59.93	60.00	-1	112	-0.89%
2023/06/21	46	59.82	1	60.00	60.00	45	111	40.32%
2023/06/20	5	59.52	7	59.64	59.60	-2	110	-1.80%
2023/06/19	1	59.60	2	59.60	59.60	-1	110	-0.90%
2023/06/15	36	59.79	0	0.00	59.80	36	110	32.54%
2023/06/14	18.1	59.84	0	0.00	59.90	18.1	111	16.18%
2023/06/13	4	59.78	0	0.00	59.80	4	117	3.41%
2023/06/12	2	59.85	5	59.80	59.80	-3	115	-2.59%
2023/06/09	4	59.68	8	59.80	59.90	-4	115	-3.47%
2023/06/08	9	59.77	3	59.77	59.80	6	115	5.17%
2023/06/07	10	59.68	0	0.00	59.80	10	116	8.57%
2023/06/05	14	59.51	0	0.00	59.70	14	116	12.02%
2023/06/02	2	59.50	1	59.60	59.60	1	115	0.86%
2023/06/01	3	59.43	2	59.65	59.50	1	117	0.85%
2023/05/31	6	59.50	0	0.00	59.50	6	117	5.10%
2023/05/30	2	59.30	3	59.40	59.40	-1	117	-0.85%
2023/05/29	0	0.00	3	59.53	59.40	-3	117	-2.56%
2023/05/26	0	0.00	5	59.46	59.50	-5	116	-4.29%
2023/05/25	0	0.00	3	59.60	59.80	-3	117	-2.56%
2023/05/24	5	59.44	0	0.00	59.80	5	117	4.25%
2023/05/23	4	59.20	1	59.20	59.50	3	118	2.53%
2023/05/22	20	59.05	0	0.00	59.20	20	121	16.45%
2023/05/19	1	59.30	1	59.70	59.50	0	120	0.00%
2023/05/18	11	59.66	1	59.80	59.70	10	120	8.27%
2023/05/17	17	59.28	2	59.30	59.60	15	120	12.48%
2023/05/16	3	59.10	2	59.00	59.10	1	120	0.83%
2023/05/15	0	0.00	7	58.60	58.90	-7	120	-5.83%
2023/05/12	1	59.00	35	59.05	58.90	-34	120	-28.27%
2023/05/11	1	59.00	35	59.05	59.00	-34	120	-28.32%
2023/05/10	0	0.00	8	59.39	59.50	-8	118	-6.72%
2023/05/09	0	59.70	28	59.54	59.70	-28	119	-23.35%
2023/05/08	1	59.90	7	59.77	59.90	-6	120	-4.98%
2023/05/05	1	59.50	2	59.60	59.70	-1	121	-0.83%
2023/05/04	0	0.00	4	59.60	59.70	-4	122	-3.26%
2023/05/03	2	59.70	1	59.70	59.70	1	124	0.80%
2023/05/02	0	0.00	2	59.60	59.70	-2	125	-1.59%
2023/04/28	0	0.00	5	59.58	59.70	-5	126	-3.96%
2023/04/27	0	0.00	10	59.41	59.70	-10	125	-7.98%
2023/04/26	6	59.12	10	59.25	59.60	-4	125	-3.19%
2023/04/25	1	59.40	21	59.36	59.40	-20	125	-15.98%
2023/04/24	0	0.00	9	59.44	59.60	-9	124	-7.24%
2023/04/21	15	59.40	37	59.54	59.40	-22	124	-17.67%
2023/04/20	6	59.90	8	59.84	59.70	-2	122	-1.64%
2023/04/19	3	60.30	6	60.15	60.10	-3	121	-2.46%
2023/04/18	2	60.10	6	60.18	60.10	-4	120	-3.33%
2023/04/17	1	60.40	1	60.30	60.30	0	119	0.00%
2023/04/14	0	0.00	4	60.65	60.70	-4	119	-3.34%
2023/04/13	0	0.00	13	60.56	60.70	-13	118	-10.98%
2023/04/12	0	0.00	7	60.84	60.80	-7	118	-5.93%
2023/04/11	1	60.90	7	60.79	60.80	-6	117	-5.12%
2023/04/10	37	60.47	5	60.90	60.90	32	116	27.41%
2023/04/07	0	0.00	10	59.82	60.10	-10	114	-8.72%
2023/04/06	3	59.40	13	59.52	60.00	-10	114	-8.73%
2023/03/31	1	59.80	3	59.87	59.80	-2	113	-1.76%
2023/03/30	6	59.50	5	59.58	59.90	1	113	0.88%
2023/03/29	0	0.00	3	59.83	59.70	-3	113	-2.64%
2023/03/28	0	0.00	19	60.03	60.10	-19	113	-16.78%
2023/03/27	1	60.00	2	60.30	60.00	-1	112	-0.89%
2023/03/24	0	0.00	12	60.30	60.30	-12	111	-10.72%
2023/03/23	7	60.10	2	60.25	60.30	5	112	4.43%
2023/03/22	2	60.20	1	60.30	60.30	1	113	0.88%
2023/03/21	41	60.03	10	60.47	60.20	31	115	26.93%
2023/03/20	8	59.45	0	0.00	60.00	8	113	7.02%
2023/03/17	8	59.23	8	59.65	59.40	0	114	0.00%
2023/03/16	11	59.08	31	59.46	59.10	-20	112	-17.85%
2023/03/15	1	61.00	6	61.18	61.00	-5	106	-4.71%
2023/03/14	6	60.80	5	60.92	61.20	1	107	0.93%
2023/03/13	20	61.11	14	61.33	61.20	6	109	5.50%
2023/03/10	11	62.00	8	62.00	62.00	3	109	2.75%
2023/03/09	0	0.00	13	62.35	62.50	-13	108	-11.93%
2023/03/08	4	62.20	3	62.50	62.70	1	110	0.91%
2023/03/06	3	62.47	4	62.33	62.50	-1	111	-0.89%
2023/03/03	6	61.75	1	61.80	62.00	5	109	4.56%
2023/03/02	1	61.60	0	0.00	61.60	1	109	0.92%
2023/03/01	1	61.30	0	0.00	61.50	1	109	0.91%
2023/02/24	0	0.00	8	61.41	61.50	-8	108	-7.34%
2023/02/23	7	61.34	0	0.00	61.40	7	109	6.42%
2023/02/22	13	61.22	3	61.17	61.20	10	108	9.20%
2023/02/21	19	61.01	0	0.00	61.30	19	108	17.44%
2023/02/20	1	60.90	0	0.00	61.20	1	110	0.91%
2023/02/17	0	0.00	1	60.80	60.80	-1	109	-0.91%
2023/02/16	2	60.80	2	61.00	60.80	0	111	0.00%
2023/02/15	2	60.75	3	60.83	60.90	-1	114	-0.87%
2023/02/14	19	60.91	0	0.00	61.10	19	115	16.46%
2023/02/13	7	60.46	4	60.60	60.50	3	114	2.62%
2023/02/10	3	60.67	17	60.85	61.00	-14	115	-12.17%
2023/02/09	3	61.23	6	61.48	61.10	-3	114	-2.62%
2023/02/08	2	61.90	4	61.98	61.90	-2	114	-1.75%
2023/02/07	13	61.92	0	0.00	61.90	13	113	11.42%
2023/02/06	33	61.10	0	0.00	61.50	33	112	29.30%
2023/02/03	0	0.00	4	60.80	60.90	-4	111	-3.58%
2023/02/02	0	0.00	10	60.84	60.80	-10	111	-8.97%
2023/02/01	15	60.64	3	60.50	60.90	12	109	10.93%
2023/01/31	5	59.56	0	0.00	59.70	5	107	4.67%
2023/01/30	0	0.00	1	59.70	59.40	-1	106	-0.94%
2023/01/17	1	58.90	4	58.98	59.20	-3	105	-2.84%
2023/01/16	0	0.00	1	59.00	59.10	-1	106	-0.94%
2023/01/13	0	0.00	2	59.15	59.30	-2	106	-1.87%
2023/01/10	0	0.00	1	59.30	59.20	-1	129	-0.77%
2023/01/09	0	0.00	3	59.07	59.10	-3	129	-2.32%
2023/01/06	0	0.00	1	59.00	58.90	-1	130	-0.77%
2023/01/05	2	58.90	5	59.24	59.00	-3	133	-2.24%
2023/01/04	0	0.00	4	59.23	59.30	-4	134	-2.98%
2023/01/03	8	58.60	5	58.76	59.10	3	135	2.21%
2022/12/30	0	0.00	2	58.70	59.00	-2	136	-1.47%
2022/12/29	0	0.00	6	58.52	58.80	-6	136	-4.39%
2022/12/28	0	0.00	6	58.80	58.90	-6	136	-4.38%
2022/12/27	1	59.00	5	58.90	59.00	-4	137	-2.92%
2022/12/26	0	0.00	1	58.70	58.90	-1	136	-0.73%
2022/12/23	0	0.00	7	58.17	58.60	-7	137	-5.09%
2022/12/22	0	0.00	3	58.53	58.50	-3	137	-2.17%
2022/12/21	2	58.20	2	58.35	58.50	0	138	0.00%
2022/12/20	0	0.00	12	58.26	58.40	-12	139	-8.63%
2022/12/19	1	58.30	2	58.60	58.50	-1	140	-0.71%
2022/12/16	2	58.20	4	58.33	58.20	-2	140	-1.42%
2022/12/15	4	58.43	1	58.50	58.40	3	140	2.13%
2022/12/14	10	58.48	1	58.50	58.60	9	139	6.44%
2022/12/13	7	58.51	2	58.60	58.40	5	139	3.59%
2022/12/12	2	58.50	0	0.00	58.50	2	138	1.45%
2022/12/09	1	58.70	4	58.75	58.90	-3	139	-2.16%
2022/12/08	2	58.80	1	58.80	58.80	1	138	0.72%
2022/12/07	5	59.54	2	59.40	59.30	3	138	2.17%
2022/12/06	4	60.00	0	0.00	60.00	4	137	2.91%
2022/12/05	5	59.66	7	59.99	59.90	-2	136	-1.47%
2022/12/02	1	59.10	0	0.00	59.40	1	134	0.74%
2022/12/01	2	59.00	1	59.00	59.00	1	134	0.75%
2022/11/30	0	0.00	4	58.50	58.70	-4	133	-3.00%
2022/11/29	4	58.25	1	58.30	58.30	3	131	2.28%
2022/11/28	3	58.43	6	58.88	58.30	-3	129	-2.31%
2022/11/25	1	59.00	2	59.00	59.20	-1	129	-0.77%
2022/11/24	5	58.96	0	0.00	59.20	5	129	3.87%
2022/11/23	2	58.80	0	0.00	59.10	2	129	1.55%
2022/11/22	2	58.65	5	58.92	59.00	-3	129	-2.31%
2022/11/21	9	58.80	3	58.80	58.90	6	130	4.61%
2022/11/18	8	58.73	2	58.80	58.70	6	129	4.63%
2022/11/17	18	58.63	3	59.00	58.90	15	129	11.57%
2022/11/16	17	58.54	13	58.59	58.40	4	129	3.08%
2022/11/15	25	58.68	1	58.90	58.70	24	128	18.69%
2022/11/14	36	58.76	20	58.84	58.60	16	127	12.54%
2022/11/11	23	58.73	7	60.19	58.80	16	126	12.67%
2022/11/10	8	59.55	15	60.03	59.30	-7	127	-5.47%
2022/11/09	10	60.45	2	60.30	60.40	8	127	6.26%
2022/11/08	15	60.23	0	0.00	60.20	15	130	11.48%
2022/11/07	3	59.50	6	59.75	59.70	-3	133	-2.24%
2022/11/04	16	59.44	8	59.46	59.40	8	135	5.90%
2022/11/03	9	59.30	6	59.17	59.60	3	135	2.21%
2022/11/02	10	59.47	0	0.00	59.50	10	138	7.22%
2022/11/01	7	59.53	7	59.60	59.70	0	142	0.00%
2022/10/31	17	58.30	2	58.90	59.00	15	144	10.38%
2022/10/28	0	0.00	17	58.81	59.10	-17	144	-11.73%
2022/10/26	3	59.50	15	59.27	59.50	-12	146	-8.18%
2022/10/25	2	59.40	13	59.75	59.30	-11	146	-7.52%
2022/10/24	14	59.08	3	59.70	59.80	11	146	7.53%
2022/10/21	25	58.28	12	57.40	58.50	13	145	8.92%
2022/10/20	57	57.81	19	57.96	57.00	38	144	26.26%
2022/10/19	1	60.50	12	60.54	60.20	-11	122	-8.95%
2022/10/18	5	59.00	18	58.98	60.50	-13	122	-10.61%
2022/10/17	11	58.50	11	58.48	59.50	0	121	0.00%
2022/10/14	3	59.33	6.6	59.42	59.80	-3.6	121	-2.91%
2022/10/13	13.1	58.87	15	58.97	58.70	-1.9	121	-1.56%
2022/10/12	0.3	60.80	5	60.56	60.70	-4.8	118	-4.02%
2022/10/11	8	60.29	27	60.86	61.40	-19	117	-16.21%
2022/10/07	3	62.63	6	62.42	62.70	-3	115	-2.60%
2022/10/06	3	63.17	1	63.50	63.20	2	115	1.74%
2022/10/05	18	63.50	11	63.47	63.50	7	115	6.07%
2022/10/04	0	0.00	3	63.77	63.20	-3	118	-2.54%
2022/10/03	0	0.00	3	62.77	62.90	-3	118	-2.53%
2022/09/30	1	62.80	12	62.68	63.30	-11	124	-8.82%
2022/09/29	11.1	62.98	2	63.20	63.10	9.1	129	7.00%
2022/09/28	2	63.00	18	63.77	63.00	-16	132	-12.12%
2022/09/27	16.1	64.50	4	64.55	64.70	12.1	134	9.00%
2022/09/26	0	0.00	8	64.56	64.70	-8	137	-5.83%
2022/09/23	1	65.60	3	65.70	65.90	-2	139	-1.44%
2022/09/22	1	65.70	6	65.87	66.00	-5	140	-3.56%
2022/09/21	10	66.21	4	66.27	66.40	6	140	4.27%
2022/09/20	5.1	66.32	5	66.54	66.50	0.1	140	0.07%
2022/09/19	4	66.25	5	66.50	66.50	-1	140	-0.71%
2022/09/16	15	66.43	5	66.52	66.50	10	140	7.10%
2022/09/15	14	66.73	0	0.00	67.00	14	141	9.89%
2022/09/14	10	66.60	1	66.60	67.00	9	142	6.33%
2022/09/13	7	66.59	3	66.93	67.00	4	142	2.80%
2022/09/12	0	0.00	9	66.86	66.90	-9	143	-6.26%
2022/09/08	3	66.63	2	67.20	66.80	1	143	0.70%
2022/09/07	8	65.91	19	65.92	66.40	-11	144	-7.62%
2022/09/06	4	66.55	11	67.05	66.90	-7	147	-4.76%
2022/09/05	1	67.60	3	67.60	67.40	-2	146	-1.36%
2022/09/02	3	67.60	5	67.76	68.00	-2	147	-1.36%
2022/09/01	17	67.38	8	67.63	68.00	9	148	6.08%
2022/08/31	12	67.80	0	0.00	68.00	12	148	8.09%
2022/08/30	10	67.17	3	67.10	67.50	7	149	4.68%
2022/08/29	13	66.97	2	67.15	67.30	11	149	7.35%
2022/08/26	7	68.14	10	67.96	67.80	-3	149	-2.01%
2022/08/25	1	67.90	2	67.90	68.10	-1	149	-0.67%
2022/08/24	1	67.60	16	67.79	67.90	-15	151	-9.90%
2022/08/23	9	67.83	11	67.99	67.70	-2	152	-1.31%
2022/08/22	7	68.41	3	68.47	68.70	4	153	2.60%
2022/08/19	23	68.68	1	68.70	68.70	22	154	14.21%
2022/08/18	1	68.60	11	68.62	68.60	-10	154	-6.48%
2022/08/17	26	68.50	11	68.95	68.80	15	154	9.70%
2022/08/16	0	0.00	10	67.98	68.10	-10	149	-6.67%
2022/08/15	7	67.90	5	67.88	68.00	2	148	1.34%
2022/08/12	33	67.20	17	67.83	67.50	16	146	10.90%
2022/08/11	13	66.92	1	67.00	67.00	12	144	8.33%
2022/08/10	23	66.20	2	66.25	66.50	21	143	14.62%
2022/08/09	41	65.62	8	65.46	66.20	33	144	22.91%
2022/08/08	37	64.74	13	64.81	65.50	24	144	16.66%
2022/08/05	29	63.60	0	0.00	64.00	29	141	20.44%
2022/08/04	15	62.31	1	62.00	62.60	14	142	9.82%
2022/08/03	16	61.87	6	61.75	61.80	10	143	6.99%
2022/08/02	4	61.25	3	61.97	61.00	1	143	0.70%
2022/08/01	0	0.00	5	62.16	62.10	-5	145	-3.45%
2022/07/29	3	61.80	7	61.99	62.00	-4	148	-2.69%
2022/07/28	0	0.00	2	62.05	62.00	-2	149	-1.34%
2022/07/27	6	61.88	0	0.00	62.50	6	150	3.99%
2022/07/26	0	0.00	6	61.87	62.20	-6	151	-3.96%
2022/07/25	2	61.75	5	61.96	62.00	-3	152	-1.97%
2022/07/21	10	61.99	1	62.80	62.70	9	153	5.85%
2022/07/20	7	61.47	0	0.00	61.70	7	154	4.53%
2022/07/19	2	60.85	0	0.00	61.00	2	156	1.28%
2022/07/18	10	60.35	2	60.60	60.60	8	157	5.08%
2022/07/15	8	59.29	5	59.30	60.00	3	159	1.88%
2022/07/14	0	0.00	8	58.78	59.10	-8	160	-5.00%
2022/07/13	2	58.70	32	58.75	59.00	-30	160	-18.67%
2022/07/12	8	58.73	93	59.43	58.60	-85	160	-52.81%
2022/07/11	2	60.10	33	60.07	60.10	-31	158	-19.56%
2022/07/08	16	60.12	38	60.20	60.10	-22	158	-13.87%
2022/07/07	77	64.86	7	64.90	65.00	70	153	45.54%
2022/07/06	4	65.00	1	65.70	65.00	3	150	2.00%
2022/07/05	1	65.50	10	65.37	65.70	-9	150	-5.98%
2022/07/04	10	65.27	10	65.98	65.40	0	150	0.00%
2022/07/01	22	66.55	41	66.68	66.30	-19	149	-12.67%
2022/06/30	2	66.80	14	66.97	66.80	-12	147	-8.14%
2022/06/29	2	67.60	0	0.00	67.80	2	148	1.35%
2022/06/28	4	67.88	20	67.80	67.90	-16	149	-10.72%
2022/06/27	7	67.76	14	67.89	68.00	-7	150	-4.64%
2022/06/24	7	67.94	3	67.87	68.00	4	151	2.63%
2022/06/23	17	67.71	7	67.79	67.90	10	152	6.57%
2022/06/22	3	67.90	27	67.69	67.60	-24	152	-15.78%
2022/06/21	34	67.74	2	68.00	68.00	32	153	20.87%
2022/06/20	4	67.55	11	67.45	67.20	-7	154	-4.53%
2022/06/17	0	0.00	17	67.99	68.00	-17	156	-10.90%
2022/06/16	0	0.00	15	68.56	68.60	-15	160	-9.36%
2022/06/15	43	68.57	27	68.88	69.10	16	166	9.59%
2022/06/14	8	67.55	6	67.43	67.70	2	169	1.18%
2022/06/13	8	67.43	5	67.50	67.80	3	182	1.64%
2022/06/10	2	68.00	0	0.00	68.00	2	182	1.10%
2022/06/09	5	68.20	2	68.25	68.10	3	182	1.64%
2022/06/07	2	67.80	1	67.80	67.80	1	182	0.55%
2022/06/06	0	0.00	2	67.50	67.60	-2	183	-1.09%
2022/06/02	3	66.97	12	67.08	67.60	-9	186	-4.84%
2022/06/01	15	67.43	0	0.00	67.20	15	189	7.94%
2022/05/31	10	67.20	0	0.00	67.10	10	187	5.32%
2022/05/30	6	67.23	0	0.00	67.40	6	187	3.21%
2022/05/26	2	67.00	0	0.00	67.00	2	185	1.08%
2022/05/23	0	0.00	8	67.63	67.50	-8	190	-4.20%
2022/05/20	1	67.70	0	0.00	67.80	1	192	0.52%
2022/05/19	0	0.00	11	67.16	67.60	-11	194	-5.65%
2022/05/18	8	67.80	2	67.85	68.00	6	194	3.08%
2022/05/17	2	67.70	0	0.00	67.70	2	194	1.03%
2022/05/16	5	67.86	18	67.76	67.60	-13	193	-6.71%
2022/05/13	5	68.06	0	0.00	68.00	5	192	2.60%
2022/05/12	0	0.00	1	68.00	68.00	-1	192	-0.52%
2022/05/11	2	68.50	6	68.62	68.50	-4	192	-2.08%
2022/05/10	1	69.10	7	68.96	69.10	-6	193	-3.11%
2022/05/09	0	0.00	20	69.46	69.80	-20	195	-10.25%
2022/05/06	1	69.00	9	69.39	70.10	-8	196	-4.08%
2022/05/05	4	70.98	2	70.90	71.10	2	195	1.02%
2022/05/04	3	70.50	0	0.00	70.60	3	195	1.53%
2022/05/03	2	70.25	0	0.00	70.20	2	198	1.01%
2022/04/29	1	69.90	0	0.00	70.30	1	200	0.50%
2022/04/28	2	69.80	2	69.40	69.80	0	202	0.00%
2022/04/27	1	68.90	23	69.17	69.50	-22	204	-10.74%
2022/04/26	0	0.00	7	69.84	70.00	-7	205	-3.41%
2022/04/25	8	69.53	29	69.97	69.90	-21	205	-10.22%
2022/04/22	1	71.00	0	0.00	71.00	1	204	0.49%
2022/04/21	5	71.26	0	0.00	71.30	5	205	2.44%
2022/04/20	3	70.80	4	70.93	70.90	-1	205	-0.49%
2022/04/19	5	71.08	2	71.00	70.90	3	205	1.46%
2022/04/18	2	70.70	15	70.47	70.80	-13	205	-6.32%
2022/04/15	2	70.70	9	70.70	70.70	-7	207	-3.38%
2022/04/14	1	70.90	1	71.40	71.20	0	209	0.00%
2022/04/13	2	70.70	6	70.60	70.70	-4	210	-1.90%
2022/04/12	4	70.53	17	70.75	70.40	-13	211	-6.16%
2022/04/11	11	70.44	6	70.57	70.50	5	211	2.37%
2022/04/08	4	70.98	9	70.97	71.00	-5	210	-2.38%
2022/04/07	7	71.21	10	71.25	71.00	-3	210	-1.43%
2022/04/06	0	0.00	1	71.50	71.80	-1	210	-0.47%
2022/04/01	8	71.36	3	71.70	72.00	5	212	2.35%
2022/03/30	7	72.01	5	72.50	72.20	2	212	0.94%
2022/03/29	5	72.04	0	0.00	71.90	5	212	2.35%
2022/03/28	2	71.85	2	71.80	72.00	0	213	0.00%
2022/03/25	9	71.94	1	72.00	72.00	8	214	3.73%
2022/03/24	16	72.00	0	0.00	71.90	16	214	7.46%
2022/03/23	9	71.86	0	0.00	72.00	9	215	4.18%
2022/03/22	2	71.90	22	72.01	71.70	-20	214	-9.32%
2022/03/21	19	72.57	7	72.46	72.60	12	213	5.62%
2022/03/18	43	70.97	8	71.95	72.10	35	210	16.63%
2022/03/17	44	70.58	23.5	70.54	70.70	20.5	206	9.91%
2022/03/16	56	70.27	38	70.64	70.00	18	205	8.77%
2022/03/15	0	0.00	16	68.11	68.20	-16	194	-8.25%
2022/03/14	3	68.70	5	68.50	68.20	-2	194	-1.03%
2022/03/11	6	68.57	3	68.50	68.50	3	194	1.54%
2022/03/10	37	68.57	4	68.70	68.80	33	194	16.98%
2022/03/09	8	68.01	5	68.02	68.10	3	195	1.54%
2022/03/08	13	67.80	37	68.15	67.50	-24	195	-12.30%
2022/03/07	6	68.33	56	68.53	68.70	-50	193	-25.78%
2022/03/04	4	69.40	2	69.50	69.30	2	214	0.93%
2022/03/03	3	69.43	0	0.00	69.50	3	220	1.36%
2022/03/02	2	69.10	1	69.00	69.20	1	226	0.44%
2022/03/01	21	68.44	3	68.60	68.70	18	228	7.87%
2022/02/25	4	68.25	19	68.23	68.10	-15	228	-6.56%
2022/02/24	1	68.40	71	68.51	68.40	-70	228	-30.70%
2022/02/23	0	0.00	11	69.41	69.20	-11	226	-4.85%
2022/02/22	0	0.00	22	69.42	69.70	-22	226	-9.71%
2022/02/21	28	69.83	5	69.56	70.00	23	226	10.16%
2022/02/18	5	69.16	6.2	69.17	69.30	-1.2	224	-0.54%
2022/02/17	17	69.38	3	69.37	69.30	14	228	6.13%
2022/02/16	9.5	69.32	17.3	69.22	69.40	-7.8	241	-3.23%
2022/02/15	14	69.11	15	69.17	69.20	-1	243	-0.41%
2022/02/14	3	69.17	29	69.38	69.20	-26	245	-10.61%
2022/02/11	27	70.00	5	69.96	70.00	22	248	8.84%
2022/02/10	6	69.90	22	70.08	70.00	-16	258	-6.19%
2022/02/09	41	69.91	2	70.30	70.30	39	259	15.03%
2022/02/08	11	69.66	2	69.80	69.80	9	257	3.49%
2022/02/07	18	68.75	11	68.93	69.40	7	269	2.60%
2022/01/26	0	0.00	3	68.03	68.50	-3	271	-1.10%
2022/01/25	5	68.42	53	68.16	68.10	-48	273	-17.54%
2022/01/24	0	0.00	39	68.28	68.90	-39	272	-14.34%
2022/01/21	27	69.62	8	69.03	68.90	19	270	7.02%
2022/01/20	8	69.53	1	69.70	69.70	7	269	2.59%
2022/01/19	15	69.13	11	69.26	69.40	4	267	1.49%
2022/01/18	23	69.40	0	0.00	69.40	23	268	8.56%
2022/01/17	7	69.00	9	69.18	69.30	-2	267	-0.75%
2022/01/14	2	68.90	26	69.01	69.40	-24	268	-8.94%
2022/01/13	14	69.12	17	69.47	69.40	-3	275	-1.09%
2022/01/12	6	69.02	1	69.30	69.30	5	274	1.82%
2022/01/11	11	68.95	11	68.94	69.20	0	276	0.00%
2022/01/10	6	68.85	12	68.93	69.00	-6	276	-2.17%
2022/01/07	2	68.70	29	68.93	68.70	-27	276	-9.77%
2022/01/06	7	69.40	2	69.40	69.30	5	275	1.82%
2022/01/05	12	69.72	16	69.66	69.90	-4	275	-1.45%
2022/01/04	7	69.97	3	69.90	69.90	4	275	1.45%
2022/01/03	26	70.30	3	70.20	70.20	23	275	8.34%
2021/12/30	2	70.00	2	70.10	70.20	0	276	0.00%
2021/12/29	35	69.91	17	69.88	70.00	18	276	6.51%
2021/12/28	33	69.05	2	69.60	69.60	31	275	11.24%
2021/12/27	25	69.24	15	69.47	69.10	10	274	3.64%
2021/12/24	2	69.70	15	69.81	69.80	-13	273	-4.75%
2021/12/23	14	69.90	4	70.03	70.00	10	275	3.63%
2021/12/22	34	69.99	2	70.00	70.00	32	278	11.50%
2021/12/21	25	69.55	1	69.60	69.90	24	277	8.66%
2021/12/20	4	69.27	21	69.30	69.40	-17	279	-6.09%
2021/12/17	17	69.26	9	69.07	69.30	8	281	2.84%
2021/12/16	0	0.00	15	68.87	69.00	-15	281	-5.33%
2021/12/15	6	68.95	8	69.00	68.80	-2	284	-0.70%
2021/12/14	2	68.70	32	68.78	68.60	-30	284	-10.54%
2021/12/13	0	0.00	22	69.54	69.50	-22	285	-7.69%
2021/12/10	4	69.30	5	69.38	69.70	-1	287	-0.35%
2021/12/09	27	68.79	3	68.87	68.90	24	288	8.32%
2021/12/08	8	68.41	1	68.50	68.50	7	292	2.40%
2021/12/07	6	68.48	2	68.35	68.20	4	293	1.36%
2021/12/06	12	68.34	1	68.60	68.60	11	295	3.72%
2021/12/03	30	68.09	1	68.40	68.40	29	304	9.54%
2021/12/02	7	68.56	12	68.55	68.50	-5	306	-1.63%
2021/12/01	41	68.56	5	68.88	68.80	36	312	11.51%
2021/11/30	61	67.41	43	67.72	68.50	18	312	5.75%
2021/11/29	34	66.37	9.5	66.82	66.90	24.5	290	8.42%
2021/11/26	14	67.64	18	67.98	67.60	-4	286	-1.39%
2021/11/25	17	68.48	2	68.75	68.40	15	286	5.23%
2021/11/24	2	68.60	3	68.80	68.60	-1	290	-0.34%
2021/11/23	4	69.00	21	69.06	69.00	-17	292	-5.81%
2021/11/22	12	68.53	2	68.90	69.20	10	301	3.32%
2021/11/19	4	68.90	2	68.95	68.90	2	316	0.63%
2021/11/18	5	68.74	2	68.80	68.90	3	326	0.92%
2021/11/17	2	68.60	7	69.00	68.60	-5	338	-1.48%
2021/11/16	33	68.29	11	68.59	69.00	22	348	6.32%
2021/11/15	24.3	67.95	24	68.39	67.90	0.3	355	0.08%
2021/11/12	3	70.13	28	69.88	69.90	-25	355	-7.03%
2021/11/11	6	70.00	7	69.76	70.00	-1	366	-0.27%
2021/11/10	13	69.68	36	70.07	70.00	-23	382	-6.01%
2021/11/09	23	70.80	72	70.97	70.90	-49	385	-12.70%
2021/11/08	9	73.38	10	73.28	72.90	-1	379	-0.26%
2021/11/05	2	74.20	22	73.93	74.20	-20	385	-5.19%
2021/11/04	61	74.94	69	74.44	74.50	-8	400	-2.00%
2021/11/03	42	71.79	5	72.70	72.90	37	407	9.08%
2021/11/02	15	70.99	13	70.87	70.90	2	460	0.43%
2021/11/01	33	70.80	1	70.90	70.90	32	461	6.93%
2021/10/29	47	70.06	4	70.40	70.60	43	468	9.18%
2021/10/28	17	70.44	1	70.30	70.30	16	470	3.40%
2021/10/27	6	70.57	4	70.70	70.80	2	475	0.42%
2021/10/26	33	70.55	9	70.48	70.80	24	476	5.03%
2021/10/25	3	70.17	9	70.16	70.20	-6	482	-1.24%
2021/10/22	2	70.60	26	70.57	70.60	-24	487	-4.92%
2021/10/21	45	70.11	35	70.91	71.70	10	488	2.05%
2021/10/20	25	69.63	2	69.85	69.90	23	481	4.77%
2021/10/19	2	69.40	9	69.51	69.70	-7	483	-1.45%
2021/10/18	3	69.83	3	69.73	69.70	0	483	0.00%
2021/10/15	21	69.46	3	69.90	69.90	18	485	3.70%
2021/10/14	21.1	68.73	8	69.40	69.10	13.1	486	2.69%
2021/10/13	9	69.32	17	69.58	69.40	-8	487	-1.64%
2021/10/12	3	69.57	4	69.25	70.10	-1	490	-0.20%
2021/10/08	9	69.90	0	0.00	69.90	9	492	1.83%
2021/10/07	35	69.11	0	0.00	69.60	35	492	7.10%
2021/10/06	6	68.30	0	0.00	68.10	6	493	1.22%
2021/10/05	19	68.13	11	68.08	68.50	8	494	1.62%
2021/10/04	4	68.20	5	68.38	68.50	-1	497	-0.20%
2021/10/01	3	68.13	19	69.02	68.40	-16	500	-3.20%
2021/09/30	6	68.60	1	69.40	69.20	5	500	1.00%
2021/09/29	3	68.50	11	69.53	69.00	-8	501	-1.60%
2021/09/28	1	69.60	8	69.74	69.60	-7	500	-1.40%
2021/09/27	16	69.43	4	69.80	70.00	12	501	2.39%
2021/09/24	8	70.09	19	70.50	70.00	-11	500	-2.20%
2021/09/23	7	70.13	0	0.00	70.30	7	500	1.40%
2021/09/22	7	69.49	0	0.00	69.70	7	502	1.39%
2021/09/17	1	70.00	1	70.30	70.20	0	504	0.00%
2021/09/16	0	0.00	20	70.03	70.20	-20	507	-3.94%
2021/09/15	16	69.58	37	70.35	70.20	-21	507	-4.14%
2021/09/14	12	70.69	10	70.72	70.60	2	507	0.39%
2021/09/13	26	68.86	6	69.35	69.40	20	512	3.91%
2021/09/10	11	67.90	10	67.87	68.40	1	518	0.19%
2021/09/09	8	66.63	3	67.60	67.30	5	518	0.96%
2021/09/08	20	67.20	22	67.16	67.10	-2	518	-0.39%
2021/09/07	19	68.49	6	68.83	68.30	13	512	2.53%
2021/09/06	21	68.60	14	68.86	69.30	7	512	1.37%
2021/09/03	14	69.95	3	70.00	70.00	11	506	2.17%
2021/09/02	1	69.80	2	70.00	70.00	-1	507	-0.20%
2021/09/01	4	69.98	11	69.91	70.10	-7	508	-1.38%
2021/08/31	18	69.71	12	70.62	70.20	6	507	1.18%
2021/08/30	15.1	71.40	33	71.11	71.40	-17.9	501	-3.57%
2021/08/27	2	70.05	11	69.96	70.30	-9	497	-1.81%
2021/08/26	26	69.43	73	69.66	69.90	-47	495	-9.49%
2021/08/25	102	68.64	126	69.54	70.80	-24	493	-4.86%	大買/大賣/
2021/08/24	36	66.06	39	66.11	66.40	-3	478	-0.63%
2021/08/23	81	63.44	29	64.19	64.80	52	469	11.07%
2021/08/20	10	63.78	17	64.12	63.90	-7	458	-1.53%
2021/08/19	2	65.80	13	66.56	65.50	-11	450	-2.44%
2021/08/18	2	67.65	39	67.99	68.10	-37	442	-8.35%
2021/08/17	10	70.13	9	70.43	69.50	1	437	0.23%
2021/08/16	167	75.41	154	75.40	75.40	13	425	3.05%	大買/大賣/
2021/08/13	158	76.52	148	76.50	76.50	10	410	2.44%	大買/大賣/
2021/08/12	190	76.96	151	77.00	77.00	39	405	9.61%	大買/大賣/
2021/08/11	26	76.06	50	76.42	77.10	-24	403	-5.95%
2021/08/10	85.6	75.47	97	75.73	75.80	-11.4	401	-2.84%
2021/08/09	110	76.77	189	76.93	76.90	-79	394	-20.01%	大買/大賣/
2021/08/06	130	77.90	171	78.39	78.80	-41	379	-10.80%	大買/大賣/
2021/08/05	17	84.19	12	84.18	84.30	5	332	1.50%
2021/08/04	54	83.46	18	84.03	84.10	36	352	10.23%
2021/08/03	0	0.00	6	82.05	82.30	-6	361	-1.66%
2021/08/02	0	0.00	23	82.05	81.90	-23	372	-6.17%
2021/07/30	7	82.07	25	82.42	82.10	-18	376	-4.78%
2021/07/29	34	82.00	29	82.32	82.30	5	407	1.23%
2021/07/28	2	82.55	31	82.50	82.10	-29	405	-7.16%
2021/07/27	2	83.30	12	83.15	83.20	-10	419	-2.38%
2021/07/26	5	83.42	0	0.00	83.20	5	428	1.17%
2021/07/23	35	83.89	10	83.91	83.70	25	437	5.72%
2021/07/22	21	83.61	1	83.80	83.80	20	442	4.52%
2021/07/21	17	83.21	34	83.19	83.20	-17	451	-3.77%
2021/07/20	13	83.37	7	83.44	83.30	6	456	1.32%
2021/07/19	30	84.00	12	83.99	84.20	18	463	3.88%
2021/07/16	37	83.68	6	83.55	83.90	31	482	6.43%
2021/07/15	7.3	82.84	0	0.00	82.90	7.3	488	1.50%
2021/07/14	0	0.00	15	82.67	83.10	-15	495	-3.03%
2021/07/13	12	82.93	16	82.84	82.60	-4	502	-0.80%
2021/07/12	28	82.96	0	0.00	82.80	28	508	5.51%
2021/07/09	21	82.73	5	82.70	82.50	16	518	3.09%
2021/07/08	3	82.97	12	83.00	82.90	-9	549	-1.64%
2021/07/07	12	83.23	1	83.10	83.10	11	581	1.89%
2021/07/06	2	83.20	0	0.00	83.20	2	610	0.33%
2021/07/05	16	83.26	1	83.10	83.20	15	656	2.28%
2021/07/02	2	83.30	1	83.20	83.30	1	742	0.13%
2021/07/01	2	83.30	12	83.46	83.30	-10	925	-1.08%
2021/06/30	2.3	83.41	12	83.46	83.40	-9.8	960	-1.02%
2021/06/29	3	83.40	32	83.55	83.40	-29	988	-2.93%
2021/06/28	32	83.18	3	82.97	83.40	29	994	2.92%
2021/06/25	17	82.55	10	82.49	82.40	7	1,003	0.70%
2021/06/24	25	82.30	1	82.30	82.20	24	1,006	2.38%
2021/06/23	4	82.15	2	82.00	82.20	2	1,010	0.20%
2021/06/22	4	82.60	26	82.02	81.90	-22	1,011	-2.18%
2021/06/21	10	83.65	12	83.17	82.60	-2	1,006	-0.20%
2021/06/18	9	84.47	10	84.62	84.80	-1	1,001	-0.10%
2021/06/17	3	84.57	2	84.70	84.60	1	1,008	0.10%
2021/06/16	7	84.54	6	84.58	84.60	1	1,019	0.10%
2021/06/15	9	84.11	6	84.20	84.50	3	1,032	0.29%
2021/06/11	3	83.47	5	83.74	83.60	-2	1,068	-0.19%
2021/06/10	11	83.32	4	83.30	83.40	7	1,082	0.65%
2021/06/09	21	83.52	1	83.20	83.30	20	1,091	1.83%
2021/06/08	30	83.80	4	84.05	84.00	26	1,098	2.37%
2021/06/07	1	83.90	3	83.53	84.00	-2	1,109	-0.18%
2021/06/04	13	83.82	2	83.70	84.00	11	1,115	0.99%
2021/06/03	18	83.92	1	83.90	84.10	17	1,121	1.52%
2021/06/02	30	83.43	15	83.63	83.70	15	1,125	1.33%
2021/06/01	33	84.14	11	83.79	84.40	22	1,119	1.97%
2021/05/31	5	83.78	4	83.58	83.90	1	1,118	0.09%
2021/05/28	12	83.52	1	83.50	83.60	11	1,118	0.98%
2021/05/27	6	83.30	2	83.35	82.90	4	1,120	0.36%
2021/05/26	11	83.89	5	83.80	83.60	6	1,122	0.53%
2021/05/25	46	82.56	11	82.89	82.70	35	1,124	3.11%
2021/05/24	12	80.35	0	0.00	81.00	12	1,123	1.07%
2021/05/21	12	80.97	1	80.50	80.60	11	1,126	0.98%
2021/05/20	8	80.24	39	80.12	79.80	-31	1,132	-2.74%
2021/05/19	3	80.37	34	81.40	80.80	-31	1,137	-2.72%
2021/05/18	45	80.14	19	80.17	81.30	26	1,143	2.27%
2021/05/17	12	78.38	29	78.47	78.60	-17	1,147	-1.48%
2021/05/14	30	80.75	45	81.10	80.80	-15	1,145	-1.31%
2021/05/13	74	79.26	55	80.34	80.50	19	1,153	1.65%
2021/05/12	62	80.44	78	81.09	80.10	-16	1,151	-1.39%
2021/05/11	47	83.45	36	83.66	83.00	11	1,137	0.97%
2021/05/10	22	84.60	76	84.63	84.60	-54	1,128	-4.79%
2021/05/07	36	85.64	13	85.77	86.10	23	1,125	2.04%
2021/05/06	48	86.18	206	86.18	85.70	-158	1,122	-14.07%	大賣/鉅額交易
2021/05/05	42	88.53	11	88.38	88.50	31	1,092	2.84%
2021/05/04	82	86.93	141	88.65	87.60	-59	1,094	-5.39%	大賣/
2021/05/03	28	89.06	32	89.39	88.80	-4	1,077	-0.37%
2021/04/29	55	90.27	36	90.04	89.80	19	1,071	1.77%
2021/04/28	64	90.10	59	90.00	90.00	5	1,083	0.46%
2021/04/27	23	90.28	24	90.60	90.40	-1	1,087	-0.09%
2021/04/26	5	90.76	38	90.85	91.10	-33	1,084	-3.04%
2021/04/23	66	89.94	29	89.83	90.30	37	1,080	3.43%
2021/04/22	132	90.21	144	90.23	90.00	-12	1,074	-1.12%	大買/大賣/
2021/04/21	7	91.03	9	91.43	91.00	-2	1,060	-0.19%
2021/04/20	27	91.86	29	92.09	91.80	-2	1,054	-0.19%
2021/04/19	13	92.50	1	92.50	92.50	12	1,054	1.14%
2021/04/16	0	0.00	1	93.10	92.90	-1	1,054	-0.09%
2021/04/15	20	91.82	48	92.00	91.90	-28	1,048	-2.67%
2021/04/14	180	91.12	102	91.92	91.10	78	1,041	7.49%	大買/大賣/
2021/04/13	30	95.31	87	94.88	93.70	-57	1,013	-5.62%
2021/04/12	32	96.97	52	98.43	96.80	-20	982	-2.04%
2021/04/09	50	98.70	55	99.35	98.40	-5	955	-0.52%
2021/04/08	65	98.98	115	99.22	101.00	-50	911	-5.48%	大賣/
2021/04/07	124	97.26	131	98.06	99.90	-7	823	-0.84%	大買/大賣/
2021/04/06	25	89.69	26.2	90.84	90.90	-1.2	644	-0.18%
2021/04/01	5	87.84	6	88.55	89.20	-1	610	-0.16%
2021/03/31	2	86.90	2	87.55	87.50	0	583	0.00%
2021/03/30	1	87.60	0.5	86.60	87.70	0.5	573	0.09%
2021/03/26	5	85.80	5	85.72	85.80	0	571	0.00%
2021/03/25	0	0.00	1	85.70	86.00	-1	566	-0.18%
2021/03/24	5	85.70	5	85.80	85.70	0	565	0.00%
2021/03/23	1	85.90	0	0.00	86.00	1	565	0.18%
2021/03/22	0	0.00	1	85.40	86.00	-1	569	-0.18%
2021/03/19	9	86.01	15	86.04	85.90	-6	566	-1.06%
2021/03/18	16	86.89	1	86.70	86.60	15	554	2.70%
2021/03/17	24	87.48	40	87.78	86.90	-16	550	-2.90%
2021/03/16	10	86.98	7	87.20	87.20	3	516	0.58%
2021/03/15	11	86.20	0	0.00	86.40	11	511	2.15%
2021/03/12	4	85.30	0	0.00	85.40	4	502	0.80%
2021/03/11	6	84.98	3	85.07	84.90	3	497	0.60%
2021/03/08	0	0.00	1	84.30	84.30	-1	484	-0.21%
2021/03/05	0	0.00	1	83.50	83.80	-1	486	-0.21%
2021/03/04	0	0.00	13	83.23	83.60	-13	489	-2.66%
2021/03/03	5	83.36	5	83.60	83.60	0	489	0.00%
2021/03/02	1	83.60	2	84.00	83.10	-1	489	-0.20%
2021/02/26	5	83.50	9	83.41	83.50	-4	489	-0.82%
2021/02/25	15	83.93	2	83.90	84.00	13	490	2.65%
2021/02/24	11	83.81	5	84.00	83.50	6	487	1.23%
2021/02/23	30	83.74	20	84.20	84.00	10	482	2.07%
2021/02/22	3	84.90	28	84.25	84.10	-25	478	-5.23%
2021/02/19	6	82.98	1	84.10	84.10	5	476	1.05%
2021/02/18	3	81.80	8	81.66	82.50	-5	474	-1.05%
2021/02/17	15	81.59	18	81.55	81.50	-3	472	-0.64%
2021/02/05	0	0.00	32	80.62	80.80	-32	461	-6.94%
2021/02/04	6	80.05	7	79.90	79.90	-1	458	-0.22%
2021/02/03	31	80.76	45	80.73	80.90	-14	454	-3.08%
2021/02/02	39	80.03	20	79.80	79.90	19	455	4.17%
2021/02/01	5	80.00	33	80.03	80.00	-28	457	-6.13%
2021/01/29	5	81.08	79	81.30	81.00	-74	459	-16.09%
2021/01/28	6	82.00	35	82.06	82.00	-29	455	-6.37%
2021/01/27	0	0.00	1	82.70	82.60	-1	463	-0.22%
2021/01/26	11	83.10	74	82.78	82.80	-63	467	-13.49%
2021/01/25	14	82.96	22	83.16	83.10	-8	466	-1.71%
2021/01/22	8	83.35	2	83.25	83.20	6	475	1.26%
2021/01/21	41	82.94	27	82.91	82.90	14	474	2.95%
2021/01/20	0	0.00	102	84.57	83.90	-102	452	-22.53%	大賣/鉅額交易
2021/01/19	16	86.15	14	85.80	85.80	2	442	0.45%
2021/01/18	21	85.70	11	85.58	86.20	10	437	2.29%
2021/01/15	15	86.39	12	86.46	86.30	3	435	0.69%
2021/01/14	44	86.68	27	86.06	87.00	17	448	3.79%
2021/01/13	38	86.32	0	0.00	86.00	38	451	8.42%
2021/01/12	8	86.18	4	86.43	85.80	4	452	0.88%
2021/01/11	2	87.05	0	0.00	86.80	2	447	0.45%
2021/01/08	13	86.64	0.5	86.50	86.60	12.5	448	2.79%
2021/01/07	7	86.33	5	86.50	86.60	2	449	0.45%
2021/01/06	2	86.40	10	87.09	86.30	-8	447	-1.79%
2021/01/05	0	0.00	5	87.10	87.10	-5	444	-1.13%
2021/01/04	6	86.88	5	86.72	86.80	1	444	0.22%
2020/12/31	1	86.80	5	87.02	86.80	-4	451	-0.89%
2020/12/30	2	86.50	0	0.00	86.60	2	450	0.44%
2020/12/29	9	86.11	6	86.30	86.30	3	449	0.67%
2020/12/28	3	85.67	6	85.63	85.60	-3	446	-0.67%
2020/12/25	33	85.61	8	85.50	85.30	25	443	5.63%
2020/12/24	7	84.49	1	84.80	84.80	6	444	1.35%
2020/12/23	14	83.96	10	84.01	83.80	4	445	0.90%
2020/12/22	4	84.93	11	84.65	84.30	-7	440	-1.59%
2020/12/21	6	84.53	6	84.60	84.60	0	448	0.00%
2020/12/17	0	0.00	5	85.20	85.30	-5	466	-1.07%
2020/12/16	20	84.96	18	84.92	84.90	2	465	0.43%
2020/12/15	0	0.00	32	84.69	84.60	-32	460	-6.95%
2020/12/14	12	85.68	0	0.00	85.40	12	466	2.57%
2020/12/11	38	86.04	67	85.54	85.40	-29	475	-6.10%
2020/12/10	2	86.10	26	86.43	86.10	-24	497	-4.83%
2020/12/09	10	87.21	9	86.56	87.20	1	563	0.18%
2020/12/08	2	86.00	2	86.25	86.00	0	586	0.00%
2020/12/07	1	86.10	9	86.17	86.20	-8	622	-1.29%
2020/12/04	2	85.90	0	0.00	85.80	2	625	0.32%
2020/12/03	1	86.10	19	86.12	86.10	-18	623	-2.89%
2020/12/02	1	86.20	9	86.30	86.40	-8	624	-1.28%
2020/12/01	0	0.00	15	86.07	86.10	-15	630	-2.38%
2020/11/30	0	0.00	18	86.97	86.50	-18	634	-2.84%
2020/11/27	12	86.69	11	86.68	86.90	1	650	0.15%
2020/11/26	6	86.65	0	0.00	86.70	6	653	0.92%
2020/11/25	9	86.60	32	86.68	86.30	-23	653	-3.52%
2020/11/24	0	0.00	10	87.11	86.60	-10	652	-1.53%
2020/11/23	15	87.17	2	86.95	87.50	13	650	2.00%
2020/11/20	5	86.88	5	86.74	86.80	0	650	0.00%
2020/11/19	9	86.66	2	86.40	86.70	7	650	1.08%
2020/11/18	12	86.51	0	0.00	86.40	12	653	1.84%
2020/11/17	16	86.79	18	87.24	86.80	-2	652	-0.31%
2020/11/16	4	87.33	0	0.00	87.40	4	661	0.60%
2020/11/13	11	87.45	0	0.00	87.40	11	661	1.66%
2020/11/12	0	0.00	21	88.09	87.90	-21	668	-3.14%
2020/11/11	88	87.72	49	87.88	88.00	39	670	5.81%
2020/11/10	54	87.70	25	88.03	87.30	29	665	4.36%
2020/11/09	8.2	88.39	4	88.30	88.30	4.2	658	0.64%
2020/11/06	19	87.64	2	87.80	87.70	17	653	2.60%
2020/11/05	13	86.73	2	86.75	86.80	11	648	1.70%
2020/11/04	40	86.66	11	86.88	86.50	29	661	4.38%
2020/11/03	67	85.84	11	86.00	86.00	56	689	8.12%
2020/11/02	19	85.07	7	86.11	84.80	12	691	1.73%
2020/10/30	11	85.71	4	86.25	85.70	7	691	1.01%
2020/10/29	16	84.63	1	84.60	84.60	15	684	2.19%
2020/10/28	10	85.25	0	0.00	85.10	10	692	1.44%
2020/10/27	27	85.07	1	85.00	85.40	26	694	3.74%
2020/10/26	15	85.44	0	0.00	85.30	15	695	2.16%
2020/10/23	11	85.74	0	0.00	86.00	11	696	1.58%
2020/10/22	16	85.34	2	86.15	85.80	14	700	2.00%
2020/10/21	7	86.76	3	86.70	86.70	4	687	0.58%
2020/10/20	28	85.49	5	86.00	86.00	23	689	3.34%
2020/10/19	25	85.30	29	85.06	85.30	-4	689	-0.58%
2020/10/16	31	84.67	10	84.40	84.40	21	691	3.04%
2020/10/15	6	84.03	4	84.30	84.10	2	685	0.29%
2020/10/14	33	84.98	17	85.28	84.90	16	686	2.33%
2020/10/13	21	84.38	5	84.92	84.40	16	687	2.33%
2020/10/12	1	85.10	0	0.00	85.00	1	687	0.15%
2020/10/08	7	85.87	39	85.29	85.30	-32	706	-4.53%
2020/10/07	4	84.93	8	84.79	85.00	-4	719	-0.56%
2020/10/06	1	84.50	14	84.38	84.40	-13	730	-1.78%
2020/10/05	4	83.73	12	83.78	83.70	-8	737	-1.09%
2020/09/30	3	83.50	8	83.76	83.80	-5	743	-0.67%
2020/09/29	4	84.45	4	84.10	83.60	0	748	0.00%
2020/09/28	32	83.59	1	83.50	83.90	31	754	4.11%
2020/09/25	33	82.64	60	82.68	82.00	-27	768	-3.51%
2020/09/24	36	83.73	31	83.58	83.20	5	768	0.65%
2020/09/23	36	84.67	9	84.63	84.40	27	763	3.54%
2020/09/22	58	85.78	1	85.60	85.80	57	757	7.52%
2020/09/21	6	87.55	12	87.90	87.70	-6	746	-0.80%
2020/09/18	11	87.87	8	88.23	88.20	3	747	0.40%
2020/09/17	32	87.45	6	88.13	87.30	26	745	3.49%
2020/09/16	21	88.26	53	88.48	88.30	-32	734	-4.35%
2020/09/15	46	88.43	84	89.53	89.10	-38	728	-5.22%
2020/09/14	105	89.72	104	89.58	89.30	1	698	0.14%	大買/大賣/
2020/09/11	41	86.57	33	87.17	85.70	8	632	1.26%
2020/09/10	62	86.31	34	86.53	87.20	28	605	4.63%
2020/09/09	29	83.62	28	83.81	83.80	1	569	0.18%
2020/09/08	0	0.00	5	83.28	83.30	-5	567	-0.88%
2020/09/07	2	83.30	31	83.26	83.00	-29	571	-5.08%
2020/09/04	25	83.40	0	0.00	83.30	25	573	4.36%
2020/09/03	11	84.76	12	84.95	84.80	-1	566	-0.18%
2020/09/02	40	83.26	31	85.27	84.90	9	564	1.59%
2020/09/01	27	82.36	38	82.73	82.60	-11	548	-2.01%
2020/08/31	11	82.36	7	82.74	82.80	4	546	0.73%
2020/08/28	5	82.10	12	82.47	82.10	-7	549	-1.27%
2020/08/27	2	82.35	5	82.44	82.10	-3	556	-0.54%
2020/08/26	14	82.73	10	82.80	82.50	4	555	0.72%
2020/08/25	6	82.90	0	0.00	82.80	6	556	1.08%
2020/08/24	35	82.74	9	82.74	82.70	26	557	4.66%
2020/08/21	35	82.29	28	82.36	82.20	7	558	1.25%
2020/08/20	34	82.47	75	82.12	82.30	-41	560	-7.31%
2020/08/19	0	0.00	11	84.86	84.70	-11	547	-2.01%
2020/08/18	2	84.45	11	84.12	84.60	-9	544	-1.65%
2020/08/17	1	83.50	6	83.67	83.90	-5	542	-0.92%
2020/08/14	12	83.63	10	83.83	83.60	2	540	0.37%
2020/08/13	2	83.30	56	83.53	83.50	-54	539	-10.01%
2020/08/12	1	82.90	10	83.80	83.00	-9	540	-1.67%
2020/08/11	4	84.48	17	84.33	83.90	-13	541	-2.40%
2020/08/10	7.3	85.68	53	85.18	85.00	-45.7	540	-8.45%
2020/08/07	13	84.39	2	85.15	85.40	11	531	2.07%
2020/08/06	1	81.90	2	82.35	82.40	-1	495	-0.20%
2020/08/05	25	80.98	0	0.00	81.70	25	504	4.95%
2020/08/04	1	80.60	0	0.00	80.50	1	521	0.19%
2020/08/03	16	80.03	6	79.60	80.00	10	538	1.86%
2020/07/31	68	79.06	0	0.00	79.30	68	539	12.61%
2020/07/30	24	78.79	0	0.00	78.80	24	544	4.41%
2020/07/29	32	78.05	0	0.00	78.10	32	547	5.85%
2020/07/28	11	77.30	47	77.43	77.10	-36	549	-6.55%
2020/07/27	1	78.50	19	78.83	78.10	-18	552	-3.26%
2020/07/24	3	80.13	17	79.39	79.30	-14	557	-2.51%
2020/07/23	7	79.37	1	79.20	79.70	6	551	1.09%
2020/07/22	44	78.65	3	78.73	79.40	41	552	7.42%
2020/07/21	17	77.14	10	77.46	76.90	7	550	1.27%
2020/07/20	0	0.00	17	76.15	76.30	-17	556	-3.06%
2020/07/17	0	0.00	8	77.06	76.90	-8	559	-1.43%
2020/07/16	3	77.90	3	78.23	77.90	0	570	0.00%
2020/07/15	420	78.60	172	78.58	78.30	248	581	42.65%	大買/大賣/鉅額交易
2020/07/14	17	83.21	155	82.89	82.80	-138	577	-23.91%	大賣/鉅額交易
2020/07/13	149	83.01	139	83.00	83.10	10	573	1.74%	大買/大賣/
2020/07/10	7	82.81	175	83.76	82.70	-168	574	-29.25%	大賣/鉅額交易
2020/07/09	3	83.80	0	0.00	83.50	3	575	0.52%
2020/07/08	10	82.45	33	82.49	83.40	-23	573	-4.01%
2020/07/07	7	83.07	46	83.15	82.80	-39	576	-6.76%
2020/07/06	16	84.36	48	84.26	83.70	-32	598	-5.34%
2020/07/03	11	82.36	0	0.00	83.40	11	594	1.85%
2020/07/02	34	81.32	24	81.30	81.40	10	595	1.68%
2020/07/01	21	81.35	37	81.18	81.20	-16	599	-2.67%
2020/06/30	1	81.00	13	80.85	80.90	-12	599	-2.00%
2020/06/29	0	0.00	55	80.40	80.10	-55	603	-9.11%
2020/06/24	1	81.40	19	81.14	81.30	-18	604	-2.98%
2020/06/23	6	81.40	8	81.29	81.20	-2	615	-0.33%
2020/06/22	14	81.54	10	81.57	81.30	4	622	0.64%
2020/06/19	6	80.10	30	81.39	80.10	-24	629	-3.81%
2020/06/18	28	81.33	1	82.00	82.00	27	634	4.26%
2020/06/17	8	80.61	8	80.71	81.00	0	635	0.00%
2020/06/16	4	80.85	3	81.53	81.40	1	641	0.16%
2020/06/15	6	80.13	7	80.04	80.00	-1	652	-0.15%
2020/06/12	7	79.53	6	79.83	80.60	1	659	0.15%
2020/06/11	5	82.00	37	81.94	81.30	-32	667	-4.80%
2020/06/10	6	82.73	4	83.10	83.00	2	670	0.30%
2020/06/09	10	82.66	2	82.55	83.10	8	679	1.18%
2020/06/08	3	82.90	7	82.80	83.00	-4	685	-0.58%
2020/06/05	0.7	82.80	4	83.00	83.00	-3.3	690	-0.48%
2020/06/04	14	82.86	4	82.83	83.00	10	705	1.42%
2020/06/03	8	82.44	51	82.62	82.90	-43	711	-6.05%
2020/06/01	44	81.66	1	82.10	82.10	43	708	6.07%
2020/05/29	12	80.93	0	0.00	81.00	12	707	1.70%
2020/05/28	0	0.00	29	81.61	81.10	-29	709	-4.09%
2020/05/27	30	81.57	0	0.00	82.10	30	714	4.20%
2020/05/26	0	0.00	5	81.94	81.40	-5	717	-0.70%
2020/05/25	3	80.90	5	81.32	81.50	-2	716	-0.28%
2020/05/22	0	0.00	34	81.19	81.10	-34	716	-4.74%
2020/05/19	3	81.47	4	81.53	81.60	-1	718	-0.14%
2020/05/18	5	80.40	2	80.70	80.60	3	718	0.42%
2020/05/15	5	81.20	4	81.23	81.00	1	716	0.14%
2020/05/14	2	81.15	0	0.00	81.50	2	717	0.28%
2020/05/13	7	83.26	2	83.30	83.50	5	713	0.70%
2020/05/12	32	83.73	0	0.00	83.30	32	711	4.50%
2020/05/11	28	82.39	9	84.00	84.00	19	698	2.72%
2020/05/08	4	82.20	1	81.30	81.30	3	681	0.44%
2020/05/06	0.3	78.30	4	78.40	78.60	-3.7	661	-0.56%
2020/05/05	1	77.60	0	0.00	77.60	1	657	0.15%
2020/05/04	0	0.00	1	77.00	77.70	-1	659	-0.15%
2020/04/30	13	78.72	0	0.00	78.40	13	657	1.98%
2020/04/29	0	0.00	1	77.90	78.10	-1	659	-0.15%
2020/04/28	0	0.00	1	77.40	77.40	-1	661	-0.15%
2020/04/24	0	0.00	1	76.50	76.50	-1	686	-0.15%
2020/04/23	4	76.95	0	0.00	76.30	4	685	0.58%
2020/04/22	0	0.00	83	74.96	76.10	-83	688	-12.05%
2020/04/20	0	0.00	1	75.50	76.60	-1	672	-0.15%
2020/04/17	5	75.94	0	0.00	75.30	5	671	0.74%
2020/04/16	0	0.00	5	75.22	76.00	-5	658	-0.76%
2020/04/15	17	74.53	16	74.39	74.90	1	644	0.16%
2020/04/14	19	73.74	3	73.50	73.50	16	640	2.50%
2020/04/13	3	73.33	2	74.00	72.90	1	637	0.16%
2020/04/10	0	0.00	3	73.90	74.00	-3	636	-0.47%
2020/04/09	10	73.70	4	74.10	73.40	6	639	0.94%
2020/04/08	2	67.90	3	68.57	69.30	-1	623	-0.16%
2020/04/07	3	67.40	3	67.90	67.90	0	621	0.00%
2020/04/06	16	65.28	4	65.90	66.30	12	614	1.95%
2020/04/01	1	64.80	2	64.35	64.90	-1	606	-0.16%
2020/03/31	3	64.50	18	64.48	64.80	-15	606	-2.47%
2020/03/30	8	64.11	22	64.01	64.60	-14	604	-2.32%
2020/03/27	0	0.00	1	66.70	64.80	-1	604	-0.17%
2020/03/26	5	64.90	33	65.82	65.20	-28	598	-4.68%
2020/03/25	1	66.70	0	0.00	65.50	1	606	0.16%
2020/03/24	25	64.45	3	65.00	64.30	22	602	3.65%
2020/03/23	4	63.05	4	62.65	62.00	0	611	0.00%
2020/03/20	3	64.67	13	65.29	64.80	-10	613	-1.63%
2020/03/19	9	62.41	12	62.45	60.80	-3	606	-0.49%
2020/03/18	14	66.89	9	67.58	66.20	5	597	0.84%
2020/03/17	17	67.35	19.5	67.55	68.00	-2.5	594	-0.42%
2020/03/16	10	71.27	19	71.42	70.60	-9	582	-1.54%
2020/03/13	9	70.77	29	71.20	72.80	-20	575	-3.48%
2020/03/12	6	76.60	14	76.40	77.20	-8	570	-1.40%
2020/03/11	4	80.20	4	80.30	79.80	0	564	0.00%
2020/03/10	4	80.08	5	80.82	81.00	-1	562	-0.18%
2020/03/09	5	83.84	1	84.00	83.20	4	545	0.73%
2020/03/06	3	86.63	20	86.82	86.60	-17	540	-3.14%
2020/03/05	2	87.50	3	87.80	87.80	-1	544	-0.18%
2020/03/04	2	85.90	3	86.47	86.60	-1	545	-0.18%
2020/03/03	2	86.75	0	0.00	86.40	2	549	0.36%
2020/03/02	5	85.64	13	85.84	86.00	-8	559	-1.43%
2020/02/27	5	85.54	12	85.90	85.40	-7	579	-1.21%
2020/02/26	1	86.20	1.5	86.20	86.20	-0.5	577	-0.09%
2020/02/25	2	86.70	1	86.70	86.50	1	583	0.17%
2020/02/24	1	87.30	4	87.40	87.40	-3	587	-0.51%
2020/02/21	1	87.80	5	88.50	88.50	-4	606	-0.66%
2020/02/20	0	0.00	0.1	88.20	88.60	-0.1	618	-0.02%
2020/02/19	4	88.20	0	0.00	88.30	4	636	0.63%
2020/02/17	0	87.80	3	87.30	87.80	-3	655	-0.45%
2020/02/14	1	87.90	1	87.80	88.40	0	660	0.00%
2020/02/12	0	0.00	1	86.50	86.50	-1	671	-0.15%
2020/02/11	0	0.00	1	85.80	85.80	-1	696	-0.14%
2020/02/10	2	84.90	0	0.00	85.20	2	692	0.29%
2020/02/07	3	87.20	5	86.88	86.30	-2	689	-0.29%
2020/02/06	2	87.70	1	87.80	87.80	1	684	0.15%
2020/02/05	22	87.90	2	87.90	87.10	20	682	2.93%
2020/02/04	1	88.20	2	88.40	88.30	-1	676	-0.15%
2020/02/03	5	86.02	4	86.65	87.80	1	672	0.15%
2020/01/31	6	86.78	10	87.96	88.80	-4	663	-0.60%
2020/01/30	3	87.33	4	87.30	85.80	-1	651	-0.15%
2020/01/17	1	93.10	0	0.00	93.10	1	619	0.16%
2020/01/15	5	91.96	1	92.40	92.20	4	604	0.66%
2020/01/13	1	91.50	0	0.00	92.00	1	602	0.17%
2020/01/09	0	0.00	1	91.00	90.80	-1	595	-0.17%
2020/01/08	4	89.25	0	0.00	90.10	4	590	0.68%
2020/01/06	0	0.00	2	90.10	90.30	-2	575	-0.35%
2020/01/03	12	92.18	5	90.58	91.00	7	570	1.23%
2020/01/02	2	91.55	2	91.75	92.00	0	559	0.00%
2019/12/31	1	90.90	33	91.04	91.00	-32	544	-5.88%
2019/12/30	0	0.00	1	90.40	91.20	-1	535	-0.19%
2019/12/27	2	90.40	0	0.00	90.40	2	529	0.38%
2019/12/26	3	89.53	0	0.00	90.20	3	528	0.57%
2019/12/25	11	89.37	2	89.30	89.30	9	528	1.70%
2019/12/23	3	91.20	1	90.70	90.90	2	521	0.38%
2019/12/20	2	90.60	4	90.93	91.20	-2	517	-0.39%
2019/12/19	1	89.70	0	0.00	90.00	1	502	0.20%
2019/12/18	5	89.80	8	89.80	89.80	-3	496	-0.60%
2019/12/17	2	89.05	0	0.00	89.00	2	481	0.42%
2019/12/13	0	0.00	2	88.00	88.00	-2	472	-0.42%
2019/12/12	40	89.17	0	0.00	88.20	40	468	8.54%
2019/12/11	5	88.74	0	0.00	88.50	5	464	1.08%
2019/12/10	5	88.72	3	88.70	88.90	2	464	0.43%
2019/12/09	2	89.25	1	89.20	88.90	1	462	0.22%
2019/12/06	1	88.30	1	88.10	88.00	0	456	0.00%
2019/12/05	7	87.76	0	0.00	87.80	7	451	1.55%
2019/12/04	1	86.80	0	0.00	87.20	1	447	0.22%
2019/12/03	6	85.85	0	0.00	87.00	6	446	1.34%
2019/12/02	1	86.50	0	0.00	85.90	1	441	0.23%
2019/11/29	7	87.71	4	87.80	87.30	3	435	0.69%
2019/11/28	16	88.49	3	88.60	88.30	13	431	3.01%
2019/11/27	3	88.07	4	88.10	88.40	-1	424	-0.24%
2019/11/26	10	86.65	8	86.81	87.40	2	409	0.49%
2019/11/25	0	0.00	1	85.00	85.00	-1	379	-0.26%
2019/11/22	0	0.00	4	84.75	84.80	-4	372	-1.07%
2019/11/21	0	0.00	8	84.16	84.80	-8	364	-2.19%
2019/11/20	7	84.19	4	85.40	84.90	3	358	0.84%
2019/11/19	4	84.05	2	83.95	84.40	2	335	0.60%
2019/11/18	1	82.60	0	0.00	82.10	1	317	0.31%
2019/11/15	0	0.00	1	81.20	81.20	-1	296	-0.34%
2019/11/14	0	0.00	2	80.30	80.40	-2	279	-0.72%
2019/11/13	0	0.00	4.5	79.98	80.30	-4.5	271	-1.66%
2019/11/12	0	0.00	5	79.50	79.90	-5	260	-1.92%
2019/11/11	3	79.80	0	0.00	79.70	3	251	1.19%
2019/11/08	11	79.65	1	79.70	79.60	10	239	4.17%
2019/11/06	0	0.00	0.9	78.20	78.40	-0.9	214	-0.42%
2019/11/04	3	78.60	0	0.00	78.80	3	213	1.41%
2019/11/01	0	0.00	1	78.30	78.50	-1	212	-0.47%
2019/10/31	2	78.20	0	0.00	78.30	2	214	0.93%
2019/10/29	5	78.30	0	0.00	78.40	5	217	2.30%
2019/10/28	4	78.58	7	78.90	78.30	-3	217	-1.38%
2019/10/25	4	79.08	0	0.00	78.90	4	215	1.86%
2019/10/24	2	78.70	1	78.50	79.00	1	215	0.46%
2019/10/23	1	79.50	0	0.00	78.70	1	215	0.46%
2019/10/22	1	78.90	0	0.00	79.30	1	214	0.47%
2019/10/21	0	0.00	3	79.10	79.50	-3	213	-1.40%
2019/10/18	2	78.25	22	80.40	80.50	-20	210	-9.51%
2019/10/16	16	77.03	0	0.00	77.20	16	197	8.10%
2019/10/15	2	77.20	0	0.00	77.30	2	197	1.01%
2019/10/14	11	77.43	11	77.42	77.30	0	197	0.00%
2019/10/08	3	77.00	4	77.00	77.30	-1	199	-0.50%
2019/10/07	0	0.00	2	77.20	77.00	-2	202	-0.99%
2019/10/04	0	0.00	3	76.70	76.70	-3	206	-1.45%
2019/10/02	6	76.00	0	0.00	76.00	6	226	2.65%
2019/10/01	2	76.30	0	0.00	76.10	2	242	0.83%
2019/09/27	2	76.75	0	0.00	76.80	2	246	0.81%
2019/09/26	0	0.00	7	76.99	77.10	-7	250	-2.80%
2019/09/24	2	77.70	0	0.00	77.70	2	251	0.80%
2019/09/23	0	0.00	2	77.25	77.70	-2	252	-0.79%
2019/09/20	1	77.20	0	0.00	77.20	1	254	0.39%
2019/09/18	25	77.04	26	77.00	76.90	-1	254	-0.39%
2019/09/17	0	0.00	2	77.15	77.20	-2	253	-0.79%
2019/09/16	2	77.05	4.1	77.33	77.40	-2.1	259	-0.81%
2019/09/12	11	77.33	14	77.86	77.90	-3	255	-1.17%
2019/09/11	0	0.00	10	77.40	77.30	-10	254	-3.93%
2019/09/10	0	0.00	2	77.80	77.80	-2	253	-0.79%
2019/09/09	0	0.00	10	77.60	77.60	-10	252	-3.96%
2019/09/06	3	78.20	8	77.91	77.80	-5	250	-1.99%
2019/09/05	2	78.35	1	78.30	78.20	1	251	0.40%
2019/09/03	2	78.80	0	0.00	78.80	2	253	0.79%
2019/09/02	5	78.54	0	0.00	78.80	5	254	1.96%
2019/08/26	0	0.00	1	77.80	77.90	-1	257	-0.39%
2019/08/23	1	78.50	0	0.00	78.40	1	257	0.39%
2019/08/21	13	78.57	0	0.00	78.70	13	258	5.02%
2019/08/20	2	78.70	0	0.00	78.50	2	258	0.77%
2019/08/14	0	0.00	0.8	79.00	79.00	-0.8	261	-0.29%
2019/08/13	1	78.40	0	0.00	78.50	1	265	0.38%
2019/08/12	1	78.80	1	78.90	78.50	0	266	0.00%
2019/08/08	10	76.40	1	76.40	76.50	9	265	3.39%
2019/08/07	0	0.00	2	76.25	76.30	-2	265	-0.75%
2019/08/06	1	75.80	0	0.00	76.00	1	272	0.37%
2019/08/05	0	0.00	6	76.72	76.60	-6	275	-2.18%
2019/08/02	0	0.00	2	77.70	77.70	-2	279	-0.72%
2019/07/31	0	0.00	1	78.10	78.20	-1	289	-0.35%
2019/07/30	0	0.00	1	78.00	78.20	-1	298	-0.33%
2019/07/29	9	78.20	0	0.00	78.30	9	316	2.85%
2019/07/26	0	0.00	1	78.20	78.20	-1	317	-0.31%
2019/07/24	0	0.00	4	78.20	78.20	-4	321	-1.24%
2019/07/19	1	78.30	0	0.00	78.20	1	328	0.30%
2019/07/17	13	77.86	7	77.76	78.00	6	339	1.77%
2019/07/16	12	77.83	0	0.00	77.70	12	340	3.53%
2019/07/15	1	78.30	0	0.00	78.40	1	343	0.29%
2019/07/12	2	78.10	0	0.00	78.20	2	347	0.58%
2019/07/11	13.6	78.33	0	0.00	78.20	13.6	350	3.88%
2019/07/10	0	0.00	2	79.00	79.00	-2	356	-0.56%
2019/07/09	0	0.00	3	79.10	79.10	-3	354	-0.85%
2019/07/08	221	78.81	227	78.81	79.10	-6	357	-1.68%	大買/大賣/
2019/07/05	88	84.34	73	84.30	84.90	15	351	4.26%
2019/07/04	70	84.50	72	84.49	84.30	-2	340	-0.59%
2019/07/03	69	85.00	69	85.00	84.50	0	336	0.00%
2019/07/02	1	84.90	4	84.33	84.90	-3	339	-0.88%
2019/07/01	0	0.00	1	85.00	84.80	-1	343	-0.29%
2019/06/28	1	83.90	0	0.00	84.00	1	348	0.29%
2019/06/27	10	83.70	5	83.68	83.80	5	353	1.41%
2019/06/26	0	0.00	9	83.12	83.20	-9	355	-2.53%
2019/06/25	0	0.00	7	83.70	83.70	-7	358	-1.95%
2019/06/24	3	83.93	10	83.84	83.70	-7	362	-1.93%
2019/06/21	4	83.30	15	83.39	83.50	-11	364	-3.02%
2019/06/20	3	81.70	8	81.61	82.00	-5	365	-1.37%
2019/06/19	7	81.39	0	0.00	81.50	7	372	1.88%
2019/06/18	2	81.15	0	0.00	81.10	2	377	0.53%
2019/06/17	10	80.80	0	0.00	81.00	10	386	2.58%
2019/06/14	3	81.23	0	0.00	81.00	3	399	0.75%
2019/06/13	1	81.00	1	81.40	81.10	0	416	0.00%
2019/06/12	1	80.90	0	0.00	81.20	1	442	0.23%
2019/06/11	0	0.00	1	80.50	80.50	-1	445	-0.22%
2019/06/10	10	80.20	5	80.34	80.50	5	451	1.11%
2019/06/05	5	79.90	0	0.00	80.00	5	458	1.09%
2019/06/04	1	79.80	6	80.07	80.00	-5	466	-1.07%
2019/06/03	6	80.30	0	0.00	80.50	6	469	1.28%
2019/05/31	2	81.00	1	81.00	81.00	1	475	0.21%
2019/05/30	18	80.09	4	80.18	80.50	14	479	2.92%
2019/05/29	0	0.00	1	79.30	79.60	-1	485	-0.21%
2019/05/28	2	79.30	1	79.50	79.10	1	491	0.20%
2019/05/27	0	0.00	6	79.90	79.90	-6	498	-1.20%
2019/05/24	0	0.00	22.5	79.89	80.00	-22.5	509	-4.42%
2019/05/23	0	0.00	18	79.51	79.80	-18	516	-3.49%
2019/05/22	0	0.00	5	79.68	79.80	-5	520	-0.96%
2019/05/21	0	0.00	34	79.15	79.30	-34	524	-6.48%
2019/05/20	0.5	79.50	26	79.36	79.10	-25.6	529	-4.83%
2019/05/17	1	80.20	22	80.68	80.20	-21	525	-3.99%
2019/05/16	0	0.00	24	81.68	81.50	-24	525	-4.57%
2019/05/15	4	81.68	0	0.00	81.70	4	526	0.76%
2019/05/14	25	79.81	0	0.00	81.40	25	525	4.75%
2019/05/13	8	80.44	5	80.74	80.30	3	522	0.57%
2019/05/10	2	81.75	30	81.76	82.00	-28	522	-5.36%
2019/05/09	2	82.10	26	81.97	82.30	-24	524	-4.58%
2019/05/08	46	80.60	2	81.70	82.30	44	524	8.40%
2019/05/07	6	82.38	15	83.50	82.30	-9	516	-1.74%
2019/05/06	9	83.98	313	84.09	83.30	-304	507	-59.87%	大賣/鉅額交易
2019/05/03	0	0.00	7	87.47	87.40	-7	490	-1.43%
2019/05/02	0	0.00	30	87.03	87.30	-30	489	-6.13%
2019/04/30	3	87.20	10	87.32	87.30	-7	486	-1.44%
2019/04/29	2	87.10	29	87.17	87.30	-27	487	-5.54%
2019/04/26	3	87.53	3	87.43	87.70	0	484	0.00%
2019/04/25	4	87.83	14.5	87.76	88.00	-10.5	482	-2.18%
2019/04/24	25	87.34	3	87.53	88.00	22	480	4.57%
2019/04/23	16	86.53	15	87.13	86.90	1	475	0.21%
2019/04/22	9	87.36	7	87.36	87.40	2	470	0.42%
2019/04/19	3	87.70	2	87.55	87.60	1	469	0.21%
2019/04/18	4	88.00	71	87.38	87.30	-67	465	-14.39%
2019/04/17	17	87.51	34	87.71	87.90	-17	461	-3.68%
2019/04/16	1	87.90	8	87.74	87.90	-7	457	-1.53%
2019/04/15	1	87.50	20	87.34	87.40	-19	449	-4.23%
2019/04/12	0	0.00	13	86.83	86.90	-13	446	-2.91%
2019/04/11	0	0.00	48.5	86.04	86.80	-48.5	439	-11.04%
2019/04/10	0	0.00	38	85.33	85.50	-38	430	-8.83%
2019/04/09	0	0.00	16	85.26	85.40	-16	427	-3.74%
2019/04/08	0	0.00	15	84.94	85.30	-15	424	-3.54%
2019/04/03	0	0.00	19	84.15	84.50	-19	417	-4.55%
2019/04/02	0	0.00	8	84.33	84.30	-8	411	-1.95%
2019/04/01	0	0.00	6	83.70	83.80	-6	403	-1.49%
2019/03/29	0	0.00	1	83.30	83.30	-1	395	-0.25%
2019/03/28	0	0.00	1	83.10	83.20	-1	390	-0.26%
2019/03/27	0	0.00	7	82.76	83.00	-7	385	-1.82%
2019/03/26	0	0.00	6	82.85	82.90	-6	380	-1.58%
2019/03/25	0	0.00	9	81.72	82.50	-9	376	-2.39%
2019/03/22	2	82.60	78	82.21	82.30	-76	370	-20.53%
2019/03/21	32	82.50	3	82.53	82.60	29	361	8.02%
2019/03/20	45	81.31	2	81.40	81.90	43	356	12.05%
2019/03/19	8	80.94	16	81.00	81.20	-8	349	-2.29%
2019/03/18	21	82.60	3	83.27	82.10	18	334	5.38%
2019/03/15	147	81.80	4	81.78	81.60	143	316	45.20%	大買/鉅額交易
2019/03/14	25	79.35	0	0.00	79.20	25	288	8.66%
2019/03/13	23	79.21	0	0.00	79.20	23	285	8.07%
2019/03/12	5	79.50	0	0.00	79.50	5	275	1.81%
2019/03/11	2	78.40	0	0.00	79.00	2	273	0.73%
2019/03/08	36	78.50	1	78.80	78.30	35	270	12.95%
2019/03/07	11	77.72	2	77.80	77.80	9	261	3.44%
2019/03/06	5	77.70	0	0.00	77.70	5	258	1.93%
2019/03/05	6	77.60	2	77.60	77.70	4	252	1.58%
2019/03/04	48	76.49	0	0.00	77.20	48	247	19.42%
2019/02/27	6.5	75.75	0	0.00	75.90	6.5	240	2.70%
2019/02/26	11	77.00	14	77.51	76.80	-3	233	-1.28%
2019/02/25	11	76.93	37	76.91	77.20	-26	224	-11.60%
2019/02/22	6	75.60	6	75.83	76.00	0	213	0.00%
2019/02/21	5	74.40	1	75.00	75.00	4	207	1.93%
2019/02/20	15	73.99	1	73.80	74.00	14	203	6.89%
2019/02/19	3	73.83	1	74.70	73.90	2	199	1.00%
2019/02/18	6	72.23	0	0.00	72.30	6	193	3.09%
2019/02/15	3	72.17	0	0.00	72.10	3	193	1.55%
2019/02/14	22	71.56	0	0.00	72.00	22	194	11.32%
2019/02/13	12	71.19	0	0.00	71.30	12	195	6.14%
2019/02/12	30	70.85	0	0.00	71.00	30	195	15.38%
2019/02/11	24	70.48	0	0.00	70.50	24	193	12.43%
2019/01/30	21	69.09	1	69.60	69.80	20	188	10.60%
2019/01/29	14	67.84	0	0.00	68.20	14	181	7.70%
2019/01/28	27	67.89	0	0.00	68.10	27	183	14.68%
2019/01/25	16	67.76	0	0.00	67.80	16	191	8.35%
2019/01/24	14	68.00	0	0.00	68.10	14	192	7.28%
2019/01/23	15	67.91	0	0.00	68.00	15	195	7.67%
2019/01/22	14	67.79	0	0.00	67.80	14	207	6.75%
2019/01/21	8	67.62	4	67.40	67.80	4	211	1.90%
2019/01/18	1	66.90	0	0.00	67.00	1	211	0.47%
2019/01/16	10	66.99	0	0.00	67.00	10	219	4.56%
2019/01/15	4	67.45	0	0.00	67.60	4	223	1.79%
2019/01/14	7	67.17	0	0.00	67.20	7	236	2.96%
2019/01/11	5	66.82	5	66.90	67.20	0	240	0.00%
2019/01/10	7	66.64	0	0.00	67.00	7	240	2.91%
2019/01/09	16	66.53	3	66.60	66.80	13	245	5.30%
2019/01/08	1	65.60	0	0.00	66.00	1	244	0.41%
2019/01/07	18	65.39	1	65.40	66.00	17	245	6.92%
2019/01/04	3	64.63	7	64.57	65.00	-4	246	-1.62%
2019/01/03	0	0.00	4	65.00	65.10	-4	248	-1.61%
2019/01/02	17	65.06	1	65.00	65.20	16	255	6.26%
2018/12/28	20	64.45	4	65.63	64.10	16	258	6.18%
2018/12/27	4	65.40	3	65.80	65.60	1	258	0.39%
2018/12/26	0	0.00	2	65.50	65.40	-2	261	-0.77%
2018/12/25	1	65.50	1	65.50	65.70	0	262	0.00%
2018/12/24	1	66.00	2	65.85	65.90	-1	266	-0.37%
2018/12/21	7	65.97	2	66.20	66.30	5	272	1.83%
2018/12/20	0	0.00	1	65.90	66.00	-1	273	-0.37%
2018/12/19	0	0.00	1	66.10	66.10	-1	277	-0.36%
2018/12/14	1	66.30	1	66.40	66.50	0	280	0.00%
2018/12/12	5	66.50	0	0.00	66.50	5	286	1.75%
2018/12/11	0	0.00	4	66.83	66.70	-4	284	-1.40%
2018/12/10	0	0.00	20	66.71	67.00	-20	287	-6.95%
2018/12/07	0	0.00	1	66.30	66.10	-1	290	-0.34%
2018/12/06	0	0.00	15	66.71	66.30	-15	293	-5.11%
2018/12/04	2	68.40	0	0.00	68.10	2	302	0.66%
2018/12/03	12	68.40	1	68.50	68.60	11	307	3.57%
2018/11/30	14	68.24	0	0.00	68.40	14	310	4.52%
2018/11/29	8	67.93	1	68.60	68.10	7	313	2.24%
2018/11/28	3	67.53	0	0.00	67.80	3	315	0.95%
2018/11/27	0.5	67.40	2	67.40	67.60	-1.5	321	-0.47%
2018/11/26	0	0.00	2	67.50	67.50	-2	329	-0.61%
2018/11/21	3	67.20	0	0.00	67.30	3	334	0.90%
2018/11/20	4	67.65	0	0.00	67.20	4	335	1.19%
2018/11/15	0	0.00	3	67.20	67.20	-3	341	-0.88%
2018/11/14	0	0.00	8	65.81	65.90	-8	339	-2.35%
2018/11/13	1	64.20	23	64.41	65.90	-22	346	-6.35%
2018/11/12	0	0.00	13	64.86	65.00	-13	354	-3.66%
2018/11/07	0	0.00	0.3	65.30	65.40	-0.3	361	-0.07%
2018/11/06	7	64.74	0	0.00	64.90	7	365	1.92%
2018/11/05	14	63.84	3	63.40	64.30	11	365	3.01%
2018/10/24	14	51.50	2	51.80	51.30	12	364	3.29%
2018/10/23	6	52.80	6	53.03	52.80	0	356	0.00%
2018/10/22	14	53.18	0	0.00	53.10	14	355	3.94%
2018/10/19	19	53.86	0	0.00	53.60	19	354	5.37%
2018/10/18	4	56.00	4	55.95	55.70	0	343	0.00%
2018/10/17	2	55.45	0	0.00	55.90	2	342	0.58%
2018/10/15	0	0.00	29	56.27	56.50	-29	345	-8.39%
2018/10/12	17	53.25	37	53.82	57.00	-20	342	-5.85%
2018/10/11	2	54.00	12	53.58	53.10	-10	341	-2.93%
2018/10/09	0	0.00	23	56.01	56.00	-23	346	-6.63%
2018/10/08	0	0.00	6	56.52	56.80	-6	374	-1.60%
2018/10/05	0	0.00	26	56.91	57.00	-26	388	-6.70%
2018/10/03	7	57.30	0	0.00	57.50	7	398	1.76%
2018/10/01	0	58.00	0	58.00	57.50	0	400	0.00%
2018/09/28	0	0.00	0	57.80	57.30	0	401	0.00%
2018/09/27	1	58.30	0	0.00	58.10	1	398	0.25%
2018/09/26	2	58.60	0	0.00	58.40	2	398	0.50%
2018/09/20	4	58.10	0	0.00	58.40	4	417	0.96%
2018/09/19	17	58.15	0	0.00	58.30	17	419	4.05%
2018/09/17	2	57.85	0	0.00	58.00	2	433	0.46%
2018/09/12	0	0.00	4	57.53	57.60	-4	449	-0.89%
2018/09/10	100	57.30	0	0.00	56.70	100	460	21.72%
2018/09/07	1	57.10	0	0.00	57.10	1	462	0.22%
2018/09/05	1	58.40	0	0.00	58.40	1	468	0.21%
2018/09/03	2	58.70	0	0.00	58.60	2	472	0.42%
2018/08/31	0	0.00	1	58.60	58.60	-1	473	-0.21%
2018/08/30	0	0.00	1	58.50	58.50	-1	475	-0.21%
2018/08/28	0.4	57.90	1	57.50	57.50	-0.6	470	-0.13%
2018/08/27	0	0.00	3	56.70	56.70	-3	468	-0.64%
2018/08/23	0	0.00	2	56.00	55.70	-2	468	-0.43%
2018/08/22	2	56.35	0	0.00	56.30	2	467	0.43%
2018/08/17	1	57.00	0	0.00	57.20	1	471	0.21%
2018/08/07	1	56.70	0	0.00	57.00	1	468	0.21%
2018/08/03	1	56.50	15	56.60	57.00	-14	480	-2.91%
2018/08/02	0	0.00	0	57.30	57.00	0	505	0.00%
2018/07/30	11	56.91	0	0.00	57.40	11	503	2.18%
2018/07/25	1	56.80	0	0.00	57.10	1	505	0.20%
2018/07/24	1	56.70	0	0.00	57.10	1	505	0.20%
2018/07/18	11	58.07	1	58.20	58.10	10	509	1.96%
2018/07/17	433	58.00	162	58.00	57.90	271	510	53.13%	大買/大賣/鉅額交易
2018/07/16	150	62.50	153	62.50	62.80	-3	493	-0.61%	大買/大賣/
2018/07/13	15	62.01	143	62.00	62.50	-128	463	-27.62%	大賣/鉅額交易
2018/07/12	0	0.00	142	61.60	62.30	-142	454	-31.22%	大賣/鉅額交易
2018/07/11	1	61.60	0	0.00	61.50	1	454	0.22%
2018/07/10	3	61.93	0	0.00	61.90	3	448	0.67%
2018/07/09	3	61.87	0	0.00	62.00	3	447	0.67%
2018/07/05	2	61.80	0	0.00	61.80	2	458	0.44%
2018/07/04	1	62.20	0	0.00	62.00	1	470	0.21%
2018/07/03	0	0.00	1	63.30	62.40	-1	475	-0.21%
2018/07/02	0	0.00	6	62.95	63.10	-6	476	-1.26%
2018/06/29	7	62.16	0	0.00	62.50	7	480	1.46%
2018/06/28	0	0.00	5	62.00	62.00	-5	475	-1.05%
2018/06/27	5	61.52	1	62.50	61.30	4	477	0.84%
2018/06/26	5	61.98	0	0.00	62.10	5	477	1.05%
2018/06/22	6	62.10	60	62.16	62.60	-54	503	-10.71%
2018/06/21	0	0.00	8	62.80	62.70	-8	517	-1.55%
2018/06/20	6	62.60	0	0.00	62.90	6	547	1.10%
2018/06/19	0	0.00	15	63.30	63.30	-15	630	-2.38%
2018/06/14	1	63.50	0	0.00	63.60	1	642	0.16%
2018/06/11	0	0.00	4	64.30	64.50	-4	681	-0.59%
2018/06/08	3	64.30	0	0.00	64.50	3	687	0.44%
2018/05/29	2	64.55	0	0.00	64.50	2	685	0.29%
2018/05/23	5	62.60	1	63.30	62.50	4	680	0.59%
2018/05/22	5	63.10	0	0.00	63.10	5	676	0.74%
2018/05/21	11	62.60	0	0.00	62.90	11	681	1.61%
2018/05/17	1	62.40	0	0.00	62.30	1	692	0.14%
2018/05/11	0	0.00	3	63.00	63.00	-3	715	-0.42%
2018/05/10	2	62.40	5	62.58	62.10	-3	712	-0.42%
2018/05/07	4	64.50	0	0.00	64.50	4	687	0.58%
2018/05/04	0	0.00	1	63.90	64.50	-1	693	-0.14%
2018/04/25	0	0.00	1	64.20	64.70	-1	703	-0.14%
2018/04/24	1	64.40	1	64.00	64.60	0	705	0.00%
2018/04/19	4	65.98	0	0.00	65.80	4	705	0.57%
2018/04/18	2	65.90	1	65.50	65.80	1	714	0.14%
2018/04/16	1	66.20	0	0.00	66.50	1	707	0.14%
2018/04/12	2	65.70	0	0.00	65.90	2	713	0.28%
2018/04/10	1	66.70	0	0.00	66.40	1	707	0.14%
2018/04/09	0	0.00	1	67.20	66.80	-1	697	-0.14%
2018/04/03	2	67.40	1	67.00	67.50	1	693	0.14%
2018/03/31	2	67.65	0	0.00	67.60	2	681	0.29%
2018/03/26	3	67.73	1	67.80	67.90	2	637	0.31%
2018/03/23	13	67.09	1	67.40	67.30	12	620	1.93%
2018/03/22	15	67.83	3	68.07	67.00	12	593	2.02%
2018/03/19	2	65.20	0	0.00	66.10	2	532	0.38%
2018/03/15	2	64.30	2	64.05	64.40	0	512	0.00%
2018/03/14	0	0.00	10	63.70	63.90	-10	506	-1.97%
2018/03/09	1	62.80	0	0.00	63.00	1	507	0.20%
2018/03/08	1	62.80	0	0.00	62.90	1	508	0.20%
2018/02/27	1	63.90	1	63.90	63.90	0	533	0.00%
2018/02/23	14	63.59	0	0.00	63.50	14	543	2.57%
2018/02/12	0	0.00	3	63.30	63.30	-3	559	-0.54%
2018/02/09	2	61.40	5	62.30	62.30	-3	555	-0.54%
2018/02/08	2	62.20	0	0.00	62.30	2	551	0.36%
2018/02/07	0	0.00	4	62.60	62.50	-4	556	-0.72%
2018/02/06	2	61.80	0	0.00	61.70	2	551	0.36%
2018/02/02	1	63.50	0	0.00	63.50	1	545	0.18%
2018/02/01	2	63.20	0	0.00	63.50	2	553	0.36%
2018/01/23	0	0.00	10	63.11	63.10	-10	540	-1.85%
2018/01/18	0	0.00	1	64.20	63.80	-1	542	-0.18%
2018/01/17	24	64.01	3	63.90	63.90	21	546	3.84%
2018/01/16	0	0.00	6	63.03	63.90	-6	549	-1.09%
2018/01/15	3	62.87	0	0.00	63.00	3	555	0.54%
2018/01/10	0	63.10	0	0.00	62.90	0	570	0.00%
2018/01/09	0	0.00	1	63.20	63.10	-1	572	-0.17%
2018/01/08	0	0.00	1	63.80	63.80	-1	570	-0.18%
2018/01/05	2	63.10	0	0.00	63.30	2	571	0.35%
2018/01/03	1	63.80	1	63.70	63.50	0	584	0.00%