豐興 (2015)-新加坡商瑞銀券商分點個股進出

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

豐興

(2015)

可現股當沖

股價
68.8
漲跌
▲1.0
漲幅
+1.47%
成交量
385張
產業
上市鋼鐵類股
304人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

豐興 (2015)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/04/18	27	68.53	16	68.44	68.80	11	293	3.74%
2024/04/17	13	67.79	2	67.80	67.80	11	289	3.80%
2024/04/16	25	67.66	31	67.61	67.80	-6	285	-2.10%
2024/04/15	7	69.09	4	69.30	68.80	3	276	1.08%
2024/04/12	5	68.80	29	68.86	68.50	-24	272	-8.80%
2024/04/11	13	69.90	26	69.85	69.50	-13	265	-4.89%
2024/04/10	29	72.95	15	72.97	72.80	14	255	5.49%
2024/04/09	8	72.89	12	72.78	73.00	-4	246	-1.62%
2024/04/08	72	73.63	7	73.47	73.30	65	241	26.96%
2024/04/03	117	73.31	2	74.10	73.30	115	231	49.64%	大買/鉅額交易
2024/04/01	18	71.55	39	71.75	71.70	-21	213	-9.84%
2024/03/29	2	70.95	7	71.00	71.00	-5	217	-2.30%
2024/03/28	0	0.00	1	70.80	70.90	-1	219	-0.45%
2024/03/27	0	0.00	28	70.83	70.70	-28	221	-12.66%
2024/03/26	3	70.53	25	70.68	70.80	-22	222	-9.87%
2024/03/25	0	0.00	25	70.65	70.80	-25	226	-11.02%
2024/03/22	12	70.58	23	70.26	70.50	-11	232	-4.73%
2024/03/21	2	70.30	38	70.54	70.30	-36	236	-15.20%
2024/03/20	3	70.37	24	70.46	70.50	-21	247	-8.50%
2024/03/19	21	71.10	15	71.43	70.40	6	246	2.44%
2024/03/18	1	71.90	49	71.87	71.30	-48	239	-20.03%
2024/03/15	40	71.99	53	71.91	72.00	-13	237	-5.47%
2024/03/14	0	0.00	54	71.91	72.10	-54	234	-23.05%
2024/03/13	12	71.99	23	71.95	71.90	-11	233	-4.70%
2024/03/12	5	71.86	25	71.68	72.00	-20	232	-8.59%
2024/03/11	18	71.26	7	71.26	71.60	11	231	4.76%
2024/03/08	133	71.30	10	71.46	71.60	123	230	53.45%	大買/鉅額交易
2024/03/07	60	70.59	8	70.49	70.50	52	222	23.33%
2024/03/06	24	69.88	31	69.85	70.00	-7	217	-3.22%
2024/03/05	16	69.58	17	69.59	69.70	-1	215	-0.46%
2024/03/04	19	69.34	32	69.19	69.40	-13	215	-6.05%
2024/03/01	26	68.78	27	68.89	69.00	-1	214	-0.47%
2024/02/29	27	68.63	69	68.32	68.20	-42	212	-19.80%
2024/02/27	6	68.90	0	0.00	68.80	6	204	2.94%
2024/02/26	18	69.04	1	68.80	69.00	17	203	8.36%
2024/02/23	2	68.90	1	68.90	68.80	1	203	0.49%
2024/02/22	17	69.06	0	0.00	69.00	17	206	8.25%
2024/02/21	12	69.21	3	69.13	69.20	9	206	4.35%
2024/02/20	18	69.45	0	0.00	69.20	18	208	8.65%
2024/02/19	16	69.67	7	69.59	70.00	9	211	4.26%
2024/02/16	24	68.98	4	68.80	69.40	20	214	9.33%
2024/02/15	16	68.29	20	68.19	69.10	-4	217	-1.84%
2024/02/05	1	67.80	13	67.62	67.70	-12	215	-5.58%
2024/02/02	2	68.15	1	68.30	68.30	1	216	0.46%
2024/02/01	11	67.85	8	67.85	68.50	3	219	1.36%
2024/01/31	12	67.99	3	68.30	67.90	9	219	4.10%
2024/01/30	1	68.10	2	68.45	68.00	-1	220	-0.45%
2024/01/29	8	67.95	6	68.10	68.40	2	222	0.90%
2024/01/26	2	67.90	11	68.38	68.50	-9	225	-3.99%
2024/01/25	0	0.00	13	67.93	68.20	-13	225	-5.77%
2024/01/24	0	0.00	6	67.52	67.00	-6	225	-2.66%
2024/01/23	2	67.00	7	67.54	67.90	-5	225	-2.22%
2024/01/22	1	67.00	7	67.07	67.40	-6	226	-2.65%
2024/01/19	13	65.88	2	66.40	66.40	11	227	4.84%
2024/01/18	2	66.40	12	66.41	66.40	-10	226	-4.42%
2024/01/17	12	66.25	12	66.34	66.80	0	226	0.00%
2024/01/16	13	66.48	28	66.36	66.30	-15	226	-6.61%
2024/01/15	8	67.20	2	67.10	67.00	6	228	2.62%
2024/01/12	16	66.99	4	66.65	67.30	12	232	5.17%
2024/01/11	33	66.84	0	0.00	67.00	33	233	14.14%
2024/01/10	2	67.00	0	0.00	66.90	2	246	0.81%
2024/01/09	2	67.35	7	67.53	67.50	-5	251	-1.99%
2024/01/08	26	68.45	4	68.88	68.20	22	254	8.64%
2024/01/05	24	68.86	2	69.00	68.50	22	256	8.59%
2024/01/04	0	0.00	44	69.46	69.00	-44	256	-17.13%
2024/01/03	0	0.00	6	68.80	68.60	-6	253	-2.37%
2024/01/02	1	69.50	12	68.99	69.70	-11	252	-4.36%
2023/12/29	2	68.90	13	69.05	69.10	-11	256	-4.28%
2023/12/28	6	69.10	0	0.00	69.40	6	260	2.30%
2023/12/27	0	0.00	29	69.46	69.40	-29	258	-11.21%
2023/12/26	30	69.41	3	69.43	69.80	27	258	10.45%
2023/12/25	8	68.33	3	68.50	68.80	5	251	1.99%
2023/12/22	3	68.17	38	67.61	67.50	-35	248	-14.06%
2023/12/21	2	68.75	39	68.33	68.20	-37	246	-14.99%
2023/12/20	5	68.88	50	68.84	68.90	-45	246	-18.28%
2023/12/19	14	68.51	44	68.46	68.80	-30	242	-12.36%
2023/12/18	8	68.24	35	68.29	68.30	-27	237	-11.37%
2023/12/15	19	67.65	14	67.78	67.80	5	232	2.15%
2023/12/14	0	0.00	15	66.19	66.20	-15	221	-6.77%
2023/12/13	0	0.00	9	65.49	65.40	-9	222	-4.05%
2023/12/12	0	0.00	10	65.55	65.80	-10	222	-4.49%
2023/12/11	0	0.00	22	65.84	65.70	-22	222	-9.88%
2023/12/08	0	0.00	1	65.90	66.00	-1	222	-0.45%
2023/12/07	17	66.08	8	66.01	65.90	9	220	4.08%
2023/12/06	10	66.64	2	66.60	66.70	8	221	3.61%
2023/12/05	15	66.45	44.8	66.44	66.40	-29.8	223	-13.35%
2023/12/04	22	66.86	30	66.83	66.90	-8	223	-3.58%
2023/12/01	29	66.35	0	0.00	66.40	29	222	13.02%
2023/11/30	4	66.00	24	66.06	66.00	-20	223	-8.96%
2023/11/29	2	66.30	12	66.22	66.50	-10	223	-4.47%
2023/11/28	2	65.95	6	66.15	66.40	-4	223	-1.79%
2023/11/27	7	65.76	12	65.71	65.50	-5	223	-2.24%
2023/11/24	4	66.05	3	66.03	65.70	1	223	0.45%
2023/11/23	2	65.75	6	65.85	65.90	-4	224	-1.78%
2023/11/22	4	66.03	3	66.03	65.90	1	227	0.44%
2023/11/21	6	65.83	11	66.34	66.30	-5	227	-2.20%
2023/11/20	16	65.53	13	65.53	65.60	3	225	1.33%
2023/11/17	22	65.35	11	65.31	65.50	11	224	4.90%
2023/11/16	6	65.73	28	65.94	65.90	-22	221	-9.91%
2023/11/15	4	66.60	19	65.43	66.60	-15	219	-6.84%
2023/11/14	10	64.38	41	64.92	65.40	-31	214	-14.46%
2023/11/13	2	64.30	10	64.43	64.80	-8	212	-3.76%
2023/11/10	7	64.40	4	64.43	64.40	3	213	1.41%
2023/11/09	9	64.10	21	64.39	65.00	-12	212	-5.65%
2023/11/08	25	64.07	13	64.13	64.20	12	210	5.71%
2023/11/07	18	63.20	33	63.28	63.90	-15	207	-7.23%
2023/11/06	0	0.00	6	63.38	63.50	-6	204	-2.93%
2023/11/03	7	63.04	16	62.95	63.20	-9	204	-4.41%
2023/11/02	6	62.90	15	62.83	62.90	-9	202	-4.44%
2023/11/01	11	62.61	51	62.70	62.90	-40	204	-19.57%
2023/10/31	4	62.80	17	62.91	62.90	-13	203	-6.40%
2023/10/30	8	62.71	16	62.63	63.00	-8	207	-3.86%
2023/10/27	0	0.00	8	62.65	62.50	-8	207	-3.85%
2023/10/26	9	62.51	2	62.45	62.50	7	207	3.37%
2023/10/25	8	62.69	4	62.85	63.00	4	206	1.93%
2023/10/24	22	62.18	8	62.54	62.70	14	205	6.80%
2023/10/23	10	62.91	14	62.66	62.40	-4	202	-1.98%
2023/10/20	6	63.35	18	63.27	63.60	-12	198	-6.06%
2023/10/19	8	64.09	1	64.00	64.20	7	196	3.56%
2023/10/18	296	64.89	1	63.90	65.00	295	196	150.08%	大買/鉅額交易
2023/10/17	18	64.04	43	64.11	64.20	-25	182	-13.67%
2023/10/16	5	64.66	30	64.63	64.80	-25	178	-13.99%
2023/10/13	8	64.99	37	64.94	65.40	-29	175	-16.50%
2023/10/12	16	65.02	21	64.95	65.60	-5	175	-2.85%
2023/10/11	7	64.99	53	64.94	65.30	-46	175	-26.29%
2023/10/06	2	64.95	3	64.87	64.80	-1	172	-0.58%
2023/10/05	12	65.15	34	65.20	65.20	-22	170	-12.87%
2023/10/04	3	65.67	29	65.85	65.70	-26	163	-15.87%
2023/10/03	3	66.70	9	66.69	66.70	-6	160	-3.75%
2023/10/02	1	66.50	32	66.70	67.20	-31	160	-19.26%
2023/09/28	0	0.00	4	67.20	67.20	-4	160	-2.49%
2023/09/27	0	0.00	1	66.70	66.60	-1	160	-0.62%
2023/09/26	0	0.00	1	67.20	67.40	-1	158	-0.63%
2023/09/25	5	67.04	0	0.00	68.00	5	157	3.18%
2023/09/22	3	66.80	10	66.64	66.50	-7	154	-4.52%
2023/09/21	0	0.00	7	66.86	67.00	-7	154	-4.54%
2023/09/20	10	67.35	0	0.00	67.40	10	152	6.55%
2023/09/19	7	67.09	0	0.00	67.50	7	150	4.64%
2023/09/18	9	66.97	0	0.00	67.20	9	149	6.04%
2023/09/15	10	66.83	20.6	66.82	66.80	-10.6	148	-7.15%
2023/09/14	6	67.20	16	67.13	67.20	-10	154	-6.49%
2023/09/13	3	66.97	4	67.08	67.20	-1	159	-0.63%
2023/09/12	3	66.83	12	66.88	67.00	-9	164	-5.47%
2023/09/11	3	66.40	28	66.65	66.70	-25	167	-14.88%
2023/09/08	1	66.90	10	67.11	67.20	-9	169	-5.32%
2023/09/07	1	67.30	2	67.30	67.20	-1	169	-0.59%
2023/09/06	0	0.00	2	68.00	67.90	-2	167	-1.19%
2023/09/04	1	68.40	5	68.72	68.40	-4	168	-2.38%
2023/09/01	34	67.86	1	67.70	68.10	33	169	19.53%
2023/08/31	0	0.00	3	67.33	67.40	-3	171	-1.75%
2023/08/30	9	67.46	16	67.48	67.60	-7	170	-4.10%
2023/08/29	1	67.00	1	67.40	67.10	0	172	0.00%
2023/08/28	26	67.31	0	0.00	67.60	26	174	14.94%
2023/08/25	4	67.78	9	67.69	67.60	-5	180	-2.77%
2023/08/24	19	67.83	2	67.95	67.80	17	181	9.37%
2023/08/23	20	68.06	0	0.00	68.50	20	184	10.83%
2023/08/22	13	67.73	0	0.00	67.60	13	185	7.00%
2023/08/21	47	68.16	0	0.00	68.10	47	186	25.22%
2023/08/18	17	67.65	0	0.00	67.50	17	187	9.05%
2023/08/17	39	67.12	8	67.20	67.20	31	188	16.49%
2023/08/16	20	67.60	1	67.70	67.80	19	184	10.29%
2023/08/15	11	68.25	0	0.00	68.00	11	183	5.99%
2023/08/14	35	68.07	18	68.01	68.10	17	186	9.13%
2023/08/11	4	68.33	0	0.00	68.50	4	193	2.07%
2023/08/10	17	68.31	3	68.37	68.30	14	196	7.14%
2023/08/09	14	68.92	1	69.00	68.60	13	199	6.53%
2023/08/08	29	69.51	5	69.58	69.40	24	199	12.05%
2023/08/07	37	69.28	1	69.00	69.60	36	199	18.02%
2023/08/04	19	69.52	1	69.50	69.50	18	200	8.99%
2023/08/02	62	69.12	13	69.14	68.60	49	200	24.42%
2023/08/01	46	68.86	12	68.80	68.90	34	199	17.04%
2023/07/31	25	69.62	10	69.73	69.00	15	198	7.55%
2023/07/28	13	69.34	8	69.23	69.30	5	202	2.48%
2023/07/27	8	69.78	1	69.90	69.80	7	202	3.45%
2023/07/26	42	69.87	1	69.80	70.10	41	206	19.87%
2023/07/25	19	69.11	0	0.00	68.90	19	208	9.11%
2023/07/24	28	69.39	0	0.00	69.20	28	209	13.37%
2023/07/21	25	68.92	3	69.10	69.40	22	210	10.44%
2023/07/20	14	68.83	3	69.03	68.80	11	212	5.18%
2023/07/19	20	68.65	8	68.61	68.50	12	214	5.60%
2023/07/18	18	68.92	8	68.96	68.80	10	215	4.65%
2023/07/17	59	69.36	2	69.55	69.10	57	217	26.26%
2023/07/14	26	69.43	8	69.79	69.10	18	220	8.16%
2023/07/13	4	69.23	3	69.40	69.10	1	221	0.45%
2023/07/12	9	69.34	2	69.55	69.20	7	223	3.13%
2023/07/11	5	70.08	2	69.95	70.50	3	224	1.34%
2023/07/10	20	69.38	7	69.64	69.60	13	223	5.81%
2023/07/07	4	69.70	5	69.78	70.10	-1	223	-0.45%
2023/07/06	18	70.36	2	70.10	70.20	16	223	7.15%
2023/07/05	0	0.00	2	70.95	70.60	-2	223	-0.89%
2023/07/04	1	71.10	3	71.17	71.20	-2	224	-0.89%
2023/07/03	11	71.12	7	71.20	71.50	4	232	1.72%
2023/06/30	3	71.37	3	71.47	71.30	0	238	0.00%
2023/06/29	11	71.50	23	71.50	71.90	-12	253	-4.74%
2023/06/28	1	70.70	1	70.70	70.90	0	261	0.00%
2023/06/27	0	0.00	8	70.66	70.60	-8	267	-2.99%
2023/06/26	9	70.53	16	70.63	70.70	-7	274	-2.55%
2023/06/21	11	71.17	28	71.06	71.30	-17	276	-6.15%
2023/06/20	14	71.57	109	71.53	71.40	-95	277	-34.29%	大賣/
2023/06/19	3	70.07	96	71.25	71.60	-93	270	-34.35%
2023/06/16	62	69.99	85	70.24	69.90	-23	265	-8.68%
2023/06/15	9	70.24	14	70.54	70.90	-5	260	-1.92%
2023/06/14	18	69.38	3	69.33	69.70	15	260	5.75%
2023/06/13	1	68.80	36	68.84	68.60	-35	264	-13.24%
2023/06/12	0	0.00	13	68.98	69.00	-13	266	-4.88%
2023/06/09	16	69.32	9	69.36	69.30	7	271	2.58%
2023/06/08	13	68.98	28	68.99	69.00	-15	278	-5.39%
2023/06/07	36	69.11	25	69.13	69.20	11	283	3.87%
2023/06/06	24	69.04	28	69.08	69.20	-4	285	-1.40%
2023/06/05	10	68.93	26	68.84	68.80	-16	286	-5.58%
2023/06/02	11	68.33	23	68.38	68.50	-12	291	-4.12%
2023/06/01	16	67.99	18	68.02	68.30	-2	295	-0.68%
2023/05/31	10	67.73	44	67.60	68.00	-34	299	-11.37%
2023/05/30	17	68.39	12	68.33	68.50	5	298	1.67%
2023/05/29	10	68.13	94	68.09	68.10	-84	307	-27.33%
2023/05/26	15	68.18	23	68.14	68.50	-8	308	-2.59%
2023/05/25	0	0.00	14	68.40	68.50	-14	308	-4.54%
2023/05/24	3	68.63	40	68.78	68.80	-37	308	-11.98%
2023/05/23	9	68.00	13	68.41	68.60	-4	306	-1.31%
2023/05/22	0	0.00	18	68.12	68.20	-18	306	-5.87%
2023/05/19	1	68.20	36	68.16	68.30	-35	309	-11.32%
2023/05/18	6	68.02	39	68.32	68.50	-33	317	-10.38%
2023/05/17	18	67.83	45	68.16	68.90	-27	318	-8.48%
2023/05/16	0	0.00	8	66.99	67.00	-8	313	-2.55%
2023/05/15	9	66.10	20	66.09	66.40	-11	312	-3.52%
2023/05/12	0	0.00	5	66.68	66.60	-5	310	-1.61%
2023/05/11	0	0.00	5	66.68	66.70	-5	310	-1.61%
2023/05/10	10	67.10	17	67.30	67.40	-7	308	-2.27%
2023/05/09	0	0.00	5	66.92	66.90	-5	311	-1.61%
2023/05/08	1	67.30	29	67.04	67.20	-28	310	-9.01%
2023/05/05	8	67.34	7	67.14	67.20	1	314	0.32%
2023/05/04	88	67.41	3	67.47	67.50	85	315	26.98%
2023/05/03	1	67.60	0	0.00	67.20	1	314	0.32%
2023/05/02	35	67.61	3	67.73	67.80	32	316	10.11%
2023/04/28	4	67.80	24	67.71	68.00	-20	323	-6.18%
2023/04/27	4	67.90	11	67.87	68.00	-7	320	-2.18%
2023/04/26	77	68.01	7	68.23	68.30	70	319	21.94%
2023/04/25	3	67.80	16	67.21	67.10	-13	316	-4.11%
2023/04/24	25	67.97	4	67.80	67.60	21	315	6.65%
2023/04/21	4	68.90	7	68.49	68.10	-3	314	-0.95%
2023/04/20	3	69.67	12	69.42	69.10	-9	315	-2.86%
2023/04/19	13	70.13	17	70.13	69.70	-4	314	-1.27%
2023/04/18	4	69.40	7	69.69	69.90	-3	309	-0.97%
2023/04/17	19	69.39	5	69.44	69.30	14	307	4.55%
2023/04/14	18	68.92	7	68.83	69.20	11	305	3.60%
2023/04/13	3	68.43	0	0.00	68.70	3	304	0.99%
2023/04/12	6	68.30	0	0.00	68.40	6	303	1.98%
2023/04/11	16	67.98	0	0.00	68.20	16	303	5.27%
2023/04/10	12	67.86	8	67.90	68.00	4	304	1.32%
2023/04/07	3	68.67	5	68.72	68.20	-2	302	-0.66%
2023/04/06	7	67.79	24	67.99	68.70	-17	301	-5.64%
2023/03/31	23	68.34	42	68.51	68.10	-19	296	-6.40%
2023/03/30	2	68.45	46	68.41	68.30	-44	290	-15.15%
2023/03/29	0	0.00	13	72.52	72.50	-13	277	-4.69%
2023/03/28	2	72.20	9	72.53	72.70	-7	274	-2.55%
2023/03/27	17	72.68	1	72.70	72.60	16	271	5.89%
2023/03/24	9	72.66	0	0.00	72.90	9	274	3.28%
2023/03/23	4	72.70	4	72.75	72.60	0	273	0.00%
2023/03/22	12	72.88	0	0.00	72.90	12	274	4.36%
2023/03/21	1	72.90	23	72.53	72.80	-22	278	-7.89%
2023/03/20	0	0.00	25	72.92	72.80	-25	281	-8.89%
2023/03/17	29	73.45	8	73.73	73.60	21	279	7.52%
2023/03/16	6	73.30	40	72.98	72.70	-34	277	-12.27%
2023/03/15	17	74.52	20	74.55	74.20	-3	272	-1.10%
2023/03/14	4	75.38	44	75.17	74.90	-40	272	-14.68%
2023/03/13	33	75.31	13	75.02	75.50	20	276	7.23%
2023/03/10	4	73.93	3	73.93	74.60	1	272	0.37%
2023/03/09	3	74.93	21	74.62	74.30	-18	271	-6.62%
2023/03/08	17	75.10	30	74.36	75.20	-13	275	-4.72%
2023/03/07	3	74.60	32	74.66	75.00	-29	279	-10.37%
2023/03/06	9	74.57	9	75.63	75.70	0	280	0.00%
2023/03/03	20	72.95	12	72.72	73.30	8	277	2.88%
2023/03/02	66	72.01	6	72.37	72.40	60	274	21.82%
2023/03/01	32	70.27	15	70.17	70.50	17	265	6.41%
2023/02/24	4	71.83	59	71.36	71.20	-55	256	-21.44%
2023/02/23	13	72.52	0	0.00	72.50	13	253	5.14%
2023/02/22	12	71.93	7	71.50	72.00	5	252	1.98%
2023/02/21	0	0.00	8	71.39	71.80	-8	252	-3.17%
2023/02/20	9	70.99	12	71.22	71.80	-3	256	-1.17%
2023/02/17	9	71.39	9	71.52	71.50	0	259	0.00%
2023/02/16	3	71.13	19	71.14	73.00	-16	268	-5.95%
2023/02/15	23	70.22	10	69.96	70.40	13	264	4.91%
2023/02/14	1	70.00	6	70.02	70.30	-5	262	-1.90%
2023/02/13	0	0.00	3	70.60	70.30	-3	260	-1.15%
2023/02/10	0	0.00	6	69.50	70.00	-6	259	-2.31%
2023/02/09	32	69.91	0	0.00	69.60	32	258	12.37%
2023/02/08	2	70.10	1	70.10	70.10	1	257	0.39%
2023/02/07	0	0.00	8	69.43	69.90	-8	256	-3.12%
2023/02/06	2	70.20	4	70.18	70.60	-2	253	-0.79%
2023/02/03	9	70.37	22	69.34	71.00	-13	252	-5.15%
2023/02/02	15	68.95	39	68.94	69.50	-24	248	-9.65%
2023/02/01	45	69.52	7	69.87	69.30	38	249	15.25%
2023/01/31	10	68.96	14	68.74	69.00	-4	247	-1.62%
2023/01/30	64	68.60	11	68.73	68.70	53	245	21.60%
2023/01/17	12	66.35	2	66.15	66.70	10	236	4.23%
2023/01/16	3	65.97	9	66.06	66.30	-6	237	-2.52%
2023/01/13	1	65.60	4	65.90	65.90	-3	237	-1.26%
2023/01/12	8	66.15	0	0.00	66.50	8	252	3.16%
2023/01/11	29	65.39	5	65.44	65.50	24	252	9.50%
2023/01/10	2	65.20	6	65.68	65.10	-4	253	-1.58%
2023/01/09	3	64.53	8	64.65	64.70	-5	251	-1.99%
2023/01/05	1	63.70	0	0.00	63.90	1	253	0.40%
2023/01/03	0	0.00	3	63.60	63.90	-3	259	-1.16%
2022/12/29	2	62.60	2	63.05	63.20	0	261	0.00%
2022/12/28	0	0.00	5	64.20	64.00	-5	262	-1.90%
2022/12/27	0	0.00	1	65.00	65.00	-1	262	-0.38%
2022/12/26	1	65.70	0	0.00	65.30	1	263	0.38%
2022/12/23	3	65.50	13	65.09	65.90	-10	271	-3.69%
2022/12/22	3	64.20	4	64.63	64.70	-1	270	-0.37%
2022/12/21	4	63.53	10	63.73	64.00	-6	275	-2.18%
2022/12/20	29	62.56	9	63.59	62.10	20	278	7.18%
2022/12/19	18	64.00	2	64.90	64.00	16	279	5.72%
2022/12/16	9	65.39	8	65.31	64.80	1	278	0.36%
2022/12/15	4	66.55	2	66.85	66.40	2	277	0.72%
2022/12/14	1	66.60	32	67.03	67.50	-31	280	-11.05%
2022/12/13	16	65.60	1	66.10	67.00	15	278	5.38%
2022/12/12	13	65.71	22	65.48	65.70	-9	275	-3.26%
2022/12/09	0	0.00	4	66.08	66.50	-4	277	-1.44%
2022/12/08	3	65.67	11	66.13	66.40	-8	279	-2.86%
2022/12/07	6	67.45	14	67.36	67.30	-8	279	-2.86%
2022/12/06	5	67.66	10	67.69	67.90	-5	279	-1.79%
2022/12/05	5	66.80	17	67.09	67.60	-12	277	-4.33%
2022/12/02	4	67.58	3	67.50	67.60	1	272	0.37%
2022/12/01	3	67.00	18	66.99	67.40	-15	271	-5.52%
2022/11/30	27	66.82	20	66.81	67.00	7	267	2.62%
2022/11/29	17	64.64	3	64.07	65.20	14	260	5.37%
2022/11/28	1	63.70	22	63.55	64.00	-21	253	-8.28%
2022/11/25	4	64.03	5	63.98	63.60	-1	251	-0.40%
2022/11/24	0	0.00	19	62.81	63.30	-19	250	-7.60%
2022/11/22	21	62.43	6	62.13	62.40	15	254	5.88%
2022/11/21	0	0.00	3	60.73	61.80	-3	255	-1.18%
2022/11/18	1	60.20	11	60.44	60.80	-10	254	-3.93%
2022/11/17	12	60.33	6	60.47	60.30	6	256	2.34%
2022/11/16	12	60.71	15	61.09	60.30	-3	255	-1.17%
2022/11/15	40	61.27	7	60.79	61.30	33	253	13.01%
2022/11/14	81	59.52	442	59.41	59.70	-361	250	-144.30%	大賣/鉅額交易
2022/11/11	3	58.70	193	58.40	58.50	-190	241	-78.71%	大賣/鉅額交易
2022/11/10	4	57.98	81	57.79	57.70	-77	239	-32.10%
2022/11/09	3	58.40	32	58.32	58.60	-29	242	-11.95%
2022/11/08	0	0.00	3	58.10	58.30	-3	245	-1.22%
2022/11/07	0	0.00	3	57.80	57.80	-3	249	-1.20%
2022/11/04	4	56.60	4	56.50	56.80	0	250	0.00%
2022/11/03	13.7	56.63	44	56.59	56.50	-30.3	253	-11.98%
2022/11/02	4	56.45	17	56.66	57.00	-13	253	-5.12%
2022/11/01	0	0.00	18	56.56	56.40	-18	254	-7.06%
2022/10/31	0	0.00	71	56.28	56.30	-71	258	-27.50%
2022/10/28	6	57.45	66	57.40	57.00	-60	259	-23.11%
2022/10/27	10	57.96	5	58.54	58.40	5	261	1.91%
2022/10/26	5	57.66	8	58.06	57.70	-3	264	-1.13%
2022/10/25	9	57.63	4	58.33	57.30	5	268	1.86%
2022/10/24	11	58.05	9	57.98	58.40	2	266	0.75%
2022/10/21	2	57.70	7	57.81	57.60	-5	265	-1.88%
2022/10/20	62	57.55	37	57.70	57.60	25	267	9.35%
2022/10/19	9	58.91	17	59.18	58.60	-8	253	-3.16%
2022/10/18	24	59.53	14	59.35	59.20	10	251	3.97%
2022/10/17	5	58.74	6	58.68	59.00	-1	254	-0.39%
2022/10/14	0	0.00	14	59.19	59.00	-14	257	-5.44%
2022/10/13	4	58.78	23	58.61	58.00	-19	260	-7.29%
2022/10/12	93	58.87	11	59.72	58.80	82	263	31.07%
2022/10/11	5	58.90	27	59.41	59.50	-22	268	-8.19%
2022/10/07	5	60.30	4	60.38	60.70	1	267	0.37%
2022/10/06	4	60.50	2	60.40	60.40	2	267	0.75%
2022/10/05	10	60.67	9	60.91	61.00	1	270	0.37%
2022/10/04	2	60.40	3	60.47	60.80	-1	270	-0.37%
2022/10/03	5	59.76	3	59.67	59.50	2	270	0.74%
2022/09/30	107	59.63	2	60.50	59.60	105	271	38.70%	大買/鉅額交易
2022/09/29	3	59.97	2	59.80	60.20	1	264	0.38%
2022/09/28	4	59.45	20	59.01	59.10	-16	266	-6.00%
2022/09/27	6	59.30	26	59.46	59.60	-20	263	-7.58%
2022/09/26	2.9	60.67	51	60.55	60.20	-48.1	260	-18.45%
2022/09/23	1	62.10	4	62.10	62.10	-3	255	-1.18%
2022/09/22	9	62.37	2	62.80	62.20	7	257	2.72%
2022/09/21	1	64.40	11	64.35	64.00	-10	250	-3.99%
2022/09/20	3	65.07	1	66.10	64.90	2	251	0.79%
2022/09/19	3	65.43	11	65.59	65.50	-8	255	-3.13%
2022/09/16	116	65.51	24	65.65	65.90	92	258	35.55%	大買/
2022/09/15	1	64.70	3	64.73	64.90	-2	257	-0.78%
2022/09/14	5	65.02	5	65.20	65.40	0	257	0.00%
2022/09/13	3	65.43	27	65.30	65.40	-24	261	-9.18%
2022/09/12	5	65.88	35	65.66	65.70	-30	264	-11.35%
2022/09/08	8	65.18	35	65.17	65.60	-27	268	-10.05%
2022/09/07	11	65.40	14	65.27	65.20	-3	268	-1.12%
2022/09/06	2	66.25	5	66.74	66.00	-3	268	-1.12%
2022/09/05	5	65.78	4	65.83	65.80	1	270	0.37%
2022/09/02	0	0.00	9.2	66.14	66.10	-9.2	275	-3.34%
2022/09/01	15	66.31	16	66.04	66.10	-1	276	-0.36%
2022/08/31	0	0.00	6	66.53	66.80	-6	273	-2.20%
2022/08/30	5	66.02	3	66.13	66.10	2	272	0.73%
2022/08/29	0	0.00	13	66.21	66.50	-13	273	-4.76%
2022/08/26	0	0.00	3	67.70	67.70	-3	269	-1.11%
2022/08/25	0	0.00	5	67.80	67.90	-5	268	-1.86%
2022/08/24	12	67.58	4	67.50	67.50	8	270	2.95%
2022/08/23	17	67.77	0	0.00	67.40	17	280	6.07%
2022/08/22	1	67.20	2	67.40	67.40	-1	280	-0.36%
2022/08/19	1	67.80	5	67.70	67.40	-4	279	-1.43%
2022/08/17	1	68.40	58	68.11	67.70	-57	282	-20.15%
2022/08/16	3	68.63	3	68.40	68.30	0	280	0.00%
2022/08/15	10	68.36	0	0.00	68.40	10	276	3.61%
2022/08/12	1	66.60	14	67.36	67.40	-13	274	-4.74%
2022/08/11	4	66.00	0	0.00	66.20	4	276	1.45%
2022/08/10	3	65.63	6	65.62	65.50	-3	279	-1.07%
2022/08/09	3	65.30	1	65.60	65.60	2	279	0.71%
2022/08/08	24.8	65.68	6	65.67	65.80	18.8	282	6.66%
2022/08/05	2	65.50	1	65.30	65.20	1	286	0.35%
2022/08/04	0	0.00	5	65.02	65.50	-5	287	-1.74%
2022/08/03	59	65.23	15	65.08	65.10	44	287	15.29%
2022/08/02	10	65.78	5	65.60	65.60	5	291	1.71%
2022/08/01	5	67.12	5	67.02	66.70	0	292	0.00%
2022/07/29	7	65.71	3	65.60	66.00	4	296	1.35%
2022/07/28	7	65.30	4	65.20	65.30	3	299	1.00%
2022/07/27	2	65.00	2	65.10	65.10	0	302	0.00%
2022/07/26	9	65.16	2	65.10	65.30	7	304	2.30%
2022/07/25	2	65.70	2	65.60	65.60	0	303	0.00%
2022/07/22	19	65.53	15	65.66	65.70	4	304	1.31%
2022/07/21	6	65.30	6	65.43	65.30	0	306	0.00%
2022/07/20	6	67.00	1	67.30	66.30	5	308	1.62%
2022/07/19	66.8	67.76	24	67.58	68.00	42.8	310	13.79%
2022/07/18	6	65.77	19	66.85	67.50	-13	308	-4.22%
2022/07/15	0	0.00	15.5	65.08	65.00	-15.5	300	-5.16%
2022/07/14	0	0.00	8	65.49	65.80	-8	304	-2.62%
2022/07/13	10	65.74	0	0.00	65.80	10	308	3.24%
2022/07/12	0	0.00	18	65.73	65.70	-18	308	-5.83%
2022/07/11	2	66.20	0	0.00	66.30	2	309	0.65%
2022/07/08	13	66.32	15	66.25	66.20	-2	312	-0.64%
2022/07/07	4	66.03	0	0.00	66.10	4	314	1.27%
2022/07/06	3	66.53	18	66.71	66.00	-15	319	-4.69%
2022/07/05	0	0.00	1	69.00	68.00	-1	320	-0.31%
2022/07/04	4	67.73	6	68.40	67.90	-2	324	-0.62%
2022/07/01	8	67.84	2	67.90	67.70	6	352	1.70%
2022/06/30	4	67.80	13	68.26	68.40	-9	365	-2.46%
2022/06/28	2	70.70	2	70.00	70.00	0	379	0.00%
2022/06/27	9	72.04	5	71.58	71.40	4	390	1.02%
2022/06/24	0	0.00	9	72.00	71.40	-9	393	-2.29%
2022/06/23	3	71.30	9	71.33	72.00	-6	394	-1.52%
2022/06/22	4	71.23	0	0.00	71.80	4	395	1.01%
2022/06/21	9	71.46	63	72.36	72.40	-54	404	-13.36%
2022/06/20	0	0.00	73	71.12	71.00	-73	409	-17.84%
2022/06/17	7	73.07	46	73.61	73.60	-39	424	-9.20%
2022/06/16	0	0.00	1	74.20	74.20	-1	427	-0.23%
2022/06/15	60.7	76.13	4	76.00	75.70	56.7	431	13.13%
2022/06/14	57	76.24	69	75.89	76.30	-12	437	-2.74%
2022/06/13	56	76.85	2	76.75	76.40	54	437	12.33%
2022/06/10	3	77.77	3	77.73	77.70	0	437	0.00%
2022/06/09	16	77.70	28	77.76	77.70	-12	441	-2.72%
2022/06/08	1	78.20	9	78.13	78.20	-8	447	-1.79%
2022/06/07	18	78.04	3	77.77	78.10	15	450	3.33%
2022/06/06	1	77.60	3	77.57	77.60	-2	455	-0.44%
2022/06/02	0	0.00	18	77.59	77.50	-18	462	-3.89%
2022/06/01	1	78.60	24	78.85	78.10	-23	473	-4.86%
2022/05/31	167	78.81	99	79.10	79.10	68	472	14.39%	大買/
2022/05/30	3	77.40	18	77.36	77.50	-15	464	-3.23%
2022/05/27	0	0.00	19	76.73	77.00	-19	470	-4.04%
2022/05/26	1	76.70	2	77.20	76.70	-1	480	-0.21%
2022/05/25	52	76.92	40	76.43	76.80	12	483	2.48%
2022/05/24	6	75.47	14	75.41	75.30	-8	481	-1.66%
2022/05/23	4	75.63	9	75.44	75.70	-5	481	-1.04%
2022/05/20	6	75.30	9	75.17	75.40	-3	485	-0.62%
2022/05/19	11	74.49	52	74.62	74.60	-41	492	-8.33%
2022/05/18	23	75.66	8	75.16	76.20	15	488	3.07%
2022/05/17	14	74.78	31	74.50	74.30	-17	487	-3.49%
2022/05/16	8	73.98	19	74.03	74.00	-11	488	-2.25%
2022/05/13	14	73.56	74	73.41	73.20	-60	488	-12.29%
2022/05/12	13	74.01	56	73.92	73.50	-43	487	-8.82%
2022/05/11	1	77.10	17	75.99	76.00	-16	489	-3.27%
2022/05/10	44	77.28	82	77.33	77.70	-38	490	-7.75%
2022/05/09	18	77.68	1	77.90	77.10	17	489	3.47%
2022/05/06	5	80.38	23	80.15	79.80	-18	491	-3.67%
2022/05/04	1	81.50	0	0.00	81.00	1	492	0.20%
2022/05/03	3	82.23	1	82.30	82.10	2	492	0.41%
2022/04/29	0	0.00	2	83.00	83.20	-2	492	-0.41%
2022/04/28	8	82.80	4	82.80	82.60	4	493	0.81%
2022/04/27	18	82.52	15	82.29	82.90	3	496	0.60%
2022/04/26	21	84.64	6	84.52	84.10	15	493	3.04%
2022/04/25	7	85.94	2	85.95	85.40	5	490	1.02%
2022/04/22	0	0.00	1	89.00	88.20	-1	486	-0.21%
2022/04/21	16	90.34	3	90.67	90.10	13	483	2.69%
2022/04/20	9	90.51	204	89.97	89.90	-195	485	-40.13%	大賣/鉅額交易
2022/04/19	75	91.34	6	91.80	91.90	69	480	14.36%
2022/04/18	50	90.24	1	90.30	89.90	49	479	10.23%
2022/04/15	84	91.10	28	91.12	90.10	56	477	11.72%
2022/04/14	45	90.67	5	90.52	91.00	40	475	8.41%
2022/04/13	55	90.36	15	90.39	90.70	40	472	8.47%
2022/04/12	20	89.02	54	89.86	89.90	-34	469	-7.23%
2022/04/11	5	89.06	4	89.53	88.50	1	468	0.21%
2022/04/08	11	88.12	78	88.17	88.50	-67	464	-14.43%
2022/04/07	98	88.90	103	88.51	87.50	-5	457	-1.09%	大賣/
2022/04/06	2	96.60	38	96.22	95.90	-36	429	-8.38%
2022/04/01	3	97.00	14	97.25	97.00	-11	414	-2.65%
2022/03/31	35	96.69	8	97.56	96.50	27	407	6.62%
2022/03/30	12	95.88	40	96.47	97.40	-28	397	-7.04%
2022/03/29	6	96.15	1	96.90	96.10	5	383	1.30%
2022/03/28	29	95.74	18	95.06	96.80	11	378	2.90%
2022/03/25	39	97.39	19	97.55	96.60	20	377	5.30%
2022/03/24	46	98.24	29	98.39	98.00	17	392	4.34%
2022/03/23	21	96.44	89	97.17	97.00	-68	401	-16.95%
2022/03/22	64	96.92	42	96.61	97.80	22	399	5.51%
2022/03/21	50	94.34	23	94.90	94.20	27	380	7.09%
2022/03/18	40	91.86	14	91.92	91.90	26	378	6.86%
2022/03/17	18	91.03	35	90.88	91.60	-17	375	-4.52%
2022/03/16	21	89.60	36	89.70	90.40	-15	367	-4.08%
2022/03/15	3	90.73	38	90.61	90.20	-35	366	-9.56%
2022/03/14	8	90.65	6	90.53	90.80	2	372	0.54%
2022/03/11	10	89.87	7	89.79	89.00	3	369	0.81%
2022/03/10	12	88.87	10	88.03	89.00	2	362	0.55%
2022/03/09	55	87.07	12	86.49	87.50	43	357	12.03%
2022/03/08	18	87.34	24	87.06	85.80	-6	348	-1.72%
2022/03/07	3	86.57	4	86.68	88.20	-1	343	-0.29%
2022/03/04	6	87.20	10	87.60	87.20	-4	334	-1.20%
2022/03/03	43	88.63	5	88.56	88.50	38	334	11.36%
2022/03/02	2	88.00	7	87.71	88.50	-5	331	-1.51%
2022/03/01	63	87.57	1	87.80	87.50	62	324	19.11%
2022/02/25	14	84.87	0	0.00	84.30	14	314	4.45%
2022/02/24	11	84.36	1	84.40	84.30	10	309	3.23%
2022/02/23	36	85.68	1	85.60	85.60	35	306	11.41%
2022/02/22	18	85.04	0	0.00	85.30	18	305	5.88%
2022/02/21	17	85.78	2	85.40	85.20	15	300	4.99%
2022/02/18	45	85.03	9	84.92	85.00	36	294	12.24%
2022/02/17	23	85.39	0	0.00	84.80	23	292	7.87%
2022/02/16	11	85.10	1	85.30	85.10	10	292	3.42%
2022/02/15	9	84.90	0	0.00	84.80	9	292	3.08%
2022/02/14	56	84.93	1	85.00	85.00	55	293	18.73%
2022/02/11	3	85.17	74	84.86	84.90	-71	291	-24.40%
2022/02/10	7	85.14	42	84.87	85.10	-35	289	-12.08%
2022/02/09	28	84.38	182	84.24	84.80	-154	289	-53.13%	大賣/鉅額交易
2022/02/08	7	84.04	53	84.00	84.30	-46	285	-16.11%
2022/02/07	41	83.49	219.1	83.50	84.10	-178.1	280	-63.46%	大賣/鉅額交易
2022/01/26	2	83.10	0	0.00	83.00	2	272	0.73%
2022/01/25	25	82.29	5	81.90	82.20	20	273	7.32%
2022/01/24	0	0.00	15	82.16	82.70	-15	270	-5.54%
2022/01/21	3	82.20	7	82.09	82.20	-4	273	-1.46%
2022/01/20	15	82.87	0	0.00	83.30	15	273	5.49%
2022/01/19	0	0.00	22	82.31	82.50	-22	270	-8.14%
2022/01/17	0	0.00	4	82.25	82.00	-4	268	-1.49%
2022/01/13	5	82.60	0	0.00	82.50	5	286	1.75%
2022/01/11	66	82.43	3	82.73	82.50	63	289	21.73%
2022/01/07	8	83.05	0	0.00	83.00	8	290	2.76%
2022/01/06	0	0.00	4	83.15	83.20	-4	293	-1.36%
2022/01/05	17	83.28	1	83.60	83.60	16	301	5.31%
2022/01/04	1	82.50	0	0.00	82.50	1	304	0.33%
2021/12/30	2	83.60	0	0.00	83.50	2	312	0.64%
2021/12/29	7	84.00	1	84.00	84.00	6	321	1.87%
2021/12/24	0	0.00	1	84.20	84.20	-1	360	-0.28%
2021/12/23	31	84.82	0	0.00	85.00	31	371	8.34%
2021/12/22	0	0.00	3	85.30	85.60	-3	393	-0.76%
2021/12/21	0	0.00	1	84.60	85.70	-1	395	-0.25%
2021/12/20	1	85.80	0	0.00	85.80	1	410	0.24%
2021/12/17	63	83.98	1	83.80	83.80	62	402	15.40%
2021/12/16	0	0.00	1	80.50	82.00	-1	403	-0.25%
2021/12/15	1	80.40	0	0.00	80.40	1	410	0.24%
2021/12/14	16	80.98	0	0.00	80.90	16	595	2.69%
2021/12/13	3	80.53	0	0.00	80.50	3	623	0.48%
2021/12/10	9	79.97	0	0.00	80.00	9	650	1.38%
2021/12/09	1	80.00	0	0.00	80.00	1	673	0.15%
2021/12/08	8	80.50	2	80.90	79.90	6	704	0.85%
2021/12/07	2	79.60	2	79.15	79.60	0	708	0.00%
2021/12/06	0	0.00	10	78.79	78.80	-10	730	-1.37%
2021/12/02	4	78.83	1	78.80	78.70	3	772	0.39%
2021/12/01	8	79.00	3	78.67	79.00	5	787	0.63%
2021/11/30	15	77.43	14	78.11	77.40	1	821	0.12%
2021/11/29	1	78.00	3	77.10	77.70	-2	826	-0.24%
2021/11/26	2	78.20	1	78.70	78.20	1	837	0.12%
2021/11/25	7	79.21	1	79.10	79.10	6	860	0.70%
2021/11/23	7	78.54	6	78.17	78.00	1	914	0.11%
2021/11/22	0	0.00	11	78.25	78.80	-11	952	-1.15%
2021/11/19	6	78.28	4	78.38	78.30	2	986	0.20%
2021/11/18	0	0.00	6	78.72	78.70	-6	1,018	-0.59%
2021/11/17	4	78.63	0	0.00	78.80	4	1,042	0.38%
2021/11/15	3	78.90	1	79.00	78.70	2	1,071	0.19%
2021/11/12	0	0.00	4	80.70	79.90	-4	1,083	-0.37%
2021/11/11	4	80.83	1	80.00	80.40	3	1,098	0.27%
2021/11/10	0	0.00	4	79.63	79.30	-4	1,105	-0.36%
2021/11/09	15	79.81	3	80.07	79.90	12	1,108	1.08%
2021/11/08	31	79.56	0	0.00	79.10	31	1,109	2.79%
2021/11/05	16	78.06	2	77.75	77.50	14	1,111	1.26%
2021/11/04	2	78.65	15	78.29	78.00	-13	1,116	-1.16%
2021/11/03	18	78.59	15	78.51	78.80	3	1,121	0.27%
2021/11/02	4	77.85	12	77.65	77.30	-8	1,125	-0.71%
2021/11/01	10	78.91	11	78.75	78.90	-1	1,130	-0.09%
2021/10/29	0	0.00	24	78.28	78.30	-24	1,130	-2.12%
2021/10/28	18	77.86	0	0.00	78.40	18	1,132	1.59%
2021/10/27	7	77.39	5	77.30	77.00	2	1,140	0.18%
2021/10/26	14	77.49	0	0.00	77.50	14	1,146	1.22%
2021/10/25	4	77.05	0	0.00	77.10	4	1,154	0.35%
2021/10/22	23	77.43	5	76.50	76.50	18	1,206	1.49%
2021/10/21	80	76.16	5	76.42	75.40	75	1,286	5.83%
2021/10/20	9	75.97	30	75.77	75.70	-21	1,292	-1.62%
2021/10/19	5	77.56	5	77.24	77.60	0	1,305	0.00%
2021/10/18	10	76.52	6	77.00	77.00	4	1,314	0.30%
2021/10/15	25	76.44	4	76.30	76.70	21	1,328	1.58%
2021/10/14	25	75.44	0	0.00	75.80	25	1,333	1.88%
2021/10/12	5	74.70	34	74.60	74.50	-29	1,338	-2.17%
2021/10/08	4	76.38	19	75.53	75.00	-15	1,339	-1.12%
2021/10/07	2	74.95	37	74.95	74.70	-35	1,345	-2.60%
2021/10/06	23	74.88	12	74.60	74.60	11	1,363	0.81%
2021/10/05	3	75.10	217	74.70	75.20	-214	1,373	-15.58%	大賣/鉅額交易
2021/10/04	0	0.00	34	75.66	75.60	-34	1,374	-2.47%
2021/10/01	26	77.97	37	77.83	77.50	-11	1,396	-0.79%
2021/09/30	2	78.10	198	78.09	78.10	-196	1,401	-13.99%	大賣/鉅額交易
2021/09/29	79	77.34	36	77.06	77.10	43	1,405	3.06%
2021/09/28	19	76.28	3	76.40	76.40	16	1,428	1.12%
2021/09/27	100	77.09	3	76.90	76.80	97	1,441	6.73%
2021/09/24	0	0.00	15	76.15	76.10	-15	1,455	-1.03%
2021/09/23	1	78.00	18	76.93	76.70	-17	1,517	-1.12%
2021/09/22	0	0.00	56	78.33	78.10	-56	1,605	-3.49%
2021/09/17	2	82.50	3,365	80.50	80.50	-3,363	1,652	-203.49%	大賣/鉅額交易
2021/09/16	56	82.54	19	82.66	82.50	37	1,479	2.50%
2021/09/15	373	83.92	15	84.80	85.20	358	1,455	24.60%	大買/鉅額交易
2021/09/14	125	82.89	22	82.59	82.20	103	1,443	7.14%	大買/鉅額交易
2021/09/13	338	84.71	16	84.48	85.20	322	1,453	22.15%	大買/鉅額交易
2021/09/10	0	0.00	100	82.63	82.50	-100	1,434	-6.97%
2021/09/09	388	82.19	6	82.13	82.90	382	1,458	26.20%	大買/鉅額交易
2021/09/08	161	81.61	50	81.40	80.80	111	1,450	7.65%	大買/鉅額交易
2021/09/07	502	81.43	43	81.48	81.60	459	1,445	31.74%	大買/鉅額交易
2021/09/06	8	82.11	132	81.26	80.50	-124	1,437	-8.63%	大賣/鉅額交易
2021/09/03	362	81.82	50	81.81	81.70	312	1,429	21.82%	大買/鉅額交易
2021/09/02	58	79.98	36	79.78	79.50	22	1,406	1.56%
2021/09/01	378	80.54	28	80.49	80.40	350	1,409	24.83%	大買/鉅額交易
2021/08/31	19	79.47	41	79.60	79.10	-22	1,399	-1.57%
2021/08/30	321	79.04	38	79.13	79.50	283	1,392	20.33%	大買/鉅額交易
2021/08/27	127	76.69	39	77.68	77.90	88	1,383	6.36%	大買/
2021/08/26	410	73.92	59	73.98	74.50	351	1,372	25.57%	大買/鉅額交易
2021/08/25	124	71.31	0	0.00	71.90	124	1,365	9.08%	大買/鉅額交易
2021/08/24	45	69.34	0	0.00	69.60	45	1,351	3.33%
2021/08/23	9	69.50	22	69.57	69.20	-13	1,358	-0.96%
2021/08/20	2	71.05	17	70.48	70.30	-15	1,378	-1.09%
2021/08/19	4	75.45	7	75.21	75.00	-3	1,385	-0.22%
2021/08/18	30	75.26	7	74.50	75.80	23	1,373	1.67%
2021/08/17	0	0.00	70	76.08	75.30	-70	1,373	-5.10%
2021/08/16	0	0.00	19	78.23	77.50	-19	1,362	-1.39%
2021/08/13	0	0.00	13	79.12	79.00	-13	1,368	-0.95%
2021/08/12	72	80.06	22	79.81	80.50	50	1,396	3.58%
2021/08/11	118	78.74	17	78.79	78.90	101	1,429	7.07%	大買/鉅額交易
2021/08/10	11	78.45	12	79.48	78.30	-1	1,442	-0.07%
2021/08/09	25	79.90	2	79.80	79.80	23	1,460	1.58%
2021/08/06	6	80.05	1	79.40	79.70	5	1,480	0.34%
2021/08/05	0	0.00	4	80.10	79.70	-4	1,524	-0.26%
2021/08/04	0	0.00	2	80.90	81.00	-2	1,570	-0.13%
2021/08/03	5	80.90	0	0.00	80.70	5	1,631	0.31%
2021/08/02	11	81.45	5	81.32	81.90	6	1,670	0.36%
2021/07/30	6	82.15	37	81.76	81.30	-31	1,683	-1.84%
2021/07/29	1	82.30	0	0.00	82.70	1	1,710	0.06%
2021/07/28	23	83.95	91	81.67	81.10	-68	1,732	-3.93%
2021/07/27	88	85.50	0	0.00	87.00	88	1,730	5.08%
2021/07/26	2	82.10	4	81.70	81.60	-2	1,685	-0.12%
2021/07/23	1	81.50	104	81.36	81.40	-103	1,690	-6.09%	大賣/鉅額交易
2021/07/22	11	80.35	6	80.37	79.60	5	1,706	0.29%
2021/07/21	8	80.35	155	80.09	80.30	-147	1,718	-8.55%	大賣/鉅額交易
2021/07/20	1	80.10	111	80.03	79.90	-110	1,732	-6.35%	大賣/鉅額交易
2021/07/19	7	81.43	9	81.10	81.30	-2	1,771	-0.11%
2021/07/16	15	80.51	1	80.30	80.50	14	1,905	0.73%
2021/07/15	26	79.67	0	0.00	80.10	26	1,959	1.33%
2021/07/14	32	78.89	7	78.66	78.50	25	2,024	1.23%
2021/07/13	204	80.26	143	79.54	78.80	61	2,113	2.89%	大買/大賣/
2021/07/12	4	80.90	211	81.74	80.90	-207	2,158	-9.59%	大賣/鉅額交易
2021/07/09	140	81.78	0	0.00	81.80	140	2,183	6.41%	大買/鉅額交易
2021/07/08	70	81.91	117	81.42	82.50	-47	2,224	-2.11%	大賣/
2021/07/07	106	79.68	140	79.63	79.50	-34	2,203	-1.54%	大買/大賣/
2021/07/06	12	81.73	21	81.71	81.20	-9	2,208	-0.41%
2021/07/05	51	82.03	29	80.90	82.50	22	2,203	1.00%
2021/07/02	61	79.67	39	79.44	79.30	22	2,183	1.01%
2021/07/01	38	79.76	79	80.07	79.80	-41	2,174	-1.89%
2021/06/30	39	81.51	81	81.91	81.30	-42	2,145	-1.96%
2021/06/29	113	82.74	357	80.97	80.00	-244	2,074	-11.76%	大買/大賣/鉅額交易
2021/06/28	75	77.56	121	77.64	78.90	-46	1,969	-2.34%	大賣/
2021/06/25	20	75.30	17	74.76	74.70	3	1,911	0.16%
2021/06/24	18	74.72	133	74.53	74.30	-115	1,903	-6.04%	大賣/鉅額交易
2021/06/23	7	74.06	234	73.72	74.10	-227	1,894	-11.98%	大賣/鉅額交易
2021/06/22	17	74.52	74	73.97	74.00	-57	1,879	-3.03%
2021/06/21	3	73.00	98	72.42	71.50	-95	1,849	-5.14%
2021/06/18	179	74.25	33	72.20	74.30	146	1,839	7.94%	大買/鉅額交易
2021/06/17	3	74.00	70	73.07	73.10	-67	1,803	-3.72%
2021/06/16	33	74.30	82	73.71	73.80	-49	1,809	-2.71%
2021/06/15	323	74.09	65	73.71	74.10	258	1,799	14.34%	大買/鉅額交易
2021/06/11	8	73.99	81	73.79	73.70	-73	1,791	-4.07%
2021/06/10	24	73.28	137	73.08	73.60	-113	1,793	-6.30%	大賣/鉅額交易
2021/06/09	9	73.98	112	73.92	73.60	-103	1,789	-5.76%	大賣/鉅額交易
2021/06/08	8	75.70	73	75.26	75.20	-65	1,792	-3.63%
2021/06/07	21	76.14	129	76.19	75.50	-108	1,822	-5.93%	大賣/鉅額交易
2021/06/04	11	77.43	54	77.41	77.20	-43	1,816	-2.37%
2021/06/03	6	78.30	94	77.32	77.90	-88	1,837	-4.79%
2021/06/02	51	75.77	49	75.50	78.20	2	1,823	0.11%
2021/06/01	43	74.09	41	74.72	74.40	2	1,802	0.11%
2021/05/31	8	75.53	34	76.68	75.20	-26	1,795	-1.45%
2021/05/28	66	74.30	4	74.90	74.00	62	1,772	3.50%
2021/05/27	37	72.05	220	71.68	71.50	-183	1,739	-10.52%	大賣/鉅額交易
2021/05/26	16	72.52	30	71.91	72.70	-14	1,735	-0.81%
2021/05/25	0	0.00	53	72.42	73.00	-53	1,743	-3.04%
2021/05/24	23	73.00	25	73.19	72.60	-2	1,741	-0.11%
2021/05/21	39	72.64	38	72.26	73.50	1	1,756	0.06%
2021/05/20	133	73.31	20	73.56	71.50	113	1,752	6.45%	大買/鉅額交易
2021/05/19	8	76.40	67	76.19	75.80	-59	1,734	-3.40%
2021/05/18	16	73.09	84	72.91	74.10	-68	1,724	-3.94%
2021/05/17	33	68.84	178	68.42	67.40	-145	1,719	-8.43%	大賣/鉅額交易
2021/05/14	356.8	71.60	111	71.28	71.80	245.8	1,697	14.48%	大買/大賣/鉅額交易
2021/05/13	67	72.20	120	72.07	71.70	-53	1,672	-3.17%	大賣/
2021/05/12	99	75.50	144	77.00	77.10	-45	1,626	-2.77%	大賣/
2021/05/11	102	83.59	112	84.06	80.40	-10	1,580	-0.63%	大買/大賣/
2021/05/10	137	82.26	120	83.09	83.40	17	1,519	1.12%	大買/大賣/
2021/05/07	74	80.43	260	80.70	80.80	-186	1,483	-12.54%	大賣/鉅額交易
2021/05/06	48	82.32	302	83.13	82.20	-254	1,466	-17.33%	大賣/鉅額交易
2021/05/05	67	82.75	164	83.11	82.90	-97	1,439	-6.74%	大賣/
2021/05/04	130	80.99	137	82.42	80.90	-7	1,419	-0.49%	大買/大賣/
2021/05/03	115	87.88	108	86.61	85.00	7	1,378	0.51%	大買/大賣/
2021/04/29	59	87.36	9	86.73	88.30	50	1,350	3.70%
2021/04/28	85	85.60	16	86.36	86.00	69	1,336	5.16%
2021/04/27	19	88.08	86	88.18	87.80	-67	1,333	-5.03%
2021/04/26	107	89.37	31	88.95	89.90	76	1,320	5.76%	大買/
2021/04/23	59	87.47	147	88.36	87.30	-88	1,316	-6.69%	大賣/
2021/04/22	37	90.57	108	91.36	88.20	-71	1,293	-5.49%	大賣/
2021/04/21	22	89.20	73	89.32	88.60	-51	1,164	-4.38%
2021/04/20	0	0.00	53	88.02	88.00	-53	1,124	-4.71%
2021/04/19	0	0.00	41	86.61	89.50	-41	1,070	-3.83%
2021/04/16	41	79.60	4	81.58	81.40	37	981	3.77%
2021/04/15	23	77.32	0	0.00	76.50	23	931	2.47%
2021/04/14	108	75.29	18	74.60	76.60	90	905	9.94%	大買/
2021/04/13	95	74.09	39	74.02	73.50	56	899	6.23%
2021/04/12	95	73.64	114	73.31	74.30	-19	909	-2.09%	大賣/
2021/04/09	9	72.90	13	72.90	72.00	-4	918	-0.44%
2021/04/08	51	73.20	1	73.70	73.40	50	922	5.42%
2021/04/07	93	71.66	100	71.97	72.00	-7	917	-0.76%
2021/04/06	11	71.21	15	71.40	71.20	-4	954	-0.42%
2021/04/01	0	0.00	51	71.05	71.20	-51	992	-5.14%
2021/03/31	39	70.93	0	0.00	71.20	39	1,028	3.79%
2021/03/30	44	70.63	13	70.44	71.00	31	1,050	2.95%
2021/03/29	2	70.45	11	70.18	70.50	-9	1,085	-0.83%
2021/03/26	1	70.00	2	70.10	70.10	-1	1,223	-0.08%
2021/03/25	19	69.82	25	69.65	69.50	-6	1,303	-0.46%
2021/03/24	51	69.48	44	69.38	69.30	7	1,315	0.53%
2021/03/23	76	69.56	27	69.43	69.40	49	1,327	3.69%
2021/03/22	0	0.00	4	69.50	69.80	-4	1,346	-0.30%
2021/03/19	87	69.58	393	69.40	69.40	-306	1,375	-22.24%	大賣/鉅額交易
2021/03/18	2	70.60	12	70.78	70.50	-10	1,374	-0.73%
2021/03/17	8	69.90	22	70.29	69.90	-14	1,395	-1.00%
2021/03/16	16	71.02	44	70.92	71.00	-28	1,409	-1.99%
2021/03/15	1	71.80	26	71.73	71.80	-25	1,406	-1.78%
2021/03/12	56	72.14	9	72.54	72.10	47	1,406	3.34%
2021/03/11	74	72.75	8	72.51	73.00	66	1,405	4.70%
2021/03/10	53	71.51	18	71.36	71.60	35	1,378	2.54%
2021/03/09	47	71.92	20	71.72	72.00	27	1,370	1.97%
2021/03/08	16	70.07	13	70.08	70.10	3	1,344	0.22%
2021/03/05	33	70.13	0	0.00	70.20	33	1,337	2.47%
2021/03/04	38	70.80	6	71.05	70.40	32	1,339	2.39%
2021/03/03	29	70.92	13	70.85	71.10	16	1,328	1.20%
2021/03/02	14	69.43	18	69.98	69.20	-4	1,314	-0.30%
2021/02/26	19	70.70	38	70.30	70.70	-19	1,306	-1.45%
2021/02/25	36	71.04	8	70.91	71.70	28	1,295	2.16%
2021/02/24	29	69.87	12	70.63	69.90	17	1,283	1.32%
2021/02/23	57	70.94	36	71.00	71.10	21	1,272	1.65%
2021/02/22	5	69.66	20	69.21	69.70	-15	1,253	-1.20%
2021/02/19	17	68.08	16	68.07	68.40	1	1,241	0.08%
2021/02/18	28	68.04	0	0.00	68.40	28	1,227	2.28%
2021/02/17	41	65.50	35	66.02	66.20	6	1,202	0.50%
2021/02/05	9	65.66	6	65.50	65.60	3	1,187	0.25%
2021/02/04	5	64.60	3	65.00	65.00	2	1,185	0.17%
2021/02/03	9	64.83	3	65.10	65.10	6	1,188	0.51%
2021/02/02	22	64.77	3	65.57	65.00	19	1,186	1.60%
2021/02/01	4	63.45	8	63.06	63.50	-4	1,181	-0.34%
2021/01/29	0	0.00	38	63.22	63.00	-38	1,180	-3.22%
2021/01/28	0	0.00	30	63.57	63.70	-30	1,173	-2.56%
2021/01/27	1	63.30	26	64.55	64.10	-25	1,167	-2.14%
2021/01/26	5	63.70	18	63.70	63.50	-13	1,162	-1.12%
2021/01/25	22	64.32	0	0.00	64.50	22	1,150	1.91%
2021/01/22	33	63.40	0	0.00	64.00	33	1,142	2.89%
2021/01/21	10	63.56	12	63.97	63.70	-2	1,126	-0.18%
2021/01/20	20	63.80	9	64.12	63.50	11	1,120	0.98%
2021/01/18	37	64.63	0	0.00	65.40	37	1,088	3.40%
2021/01/15	27	67.13	0	0.00	66.70	27	1,070	2.52%
2021/01/14	114	68.38	207	68.03	68.40	-93	1,065	-8.73%	大買/大賣/
2021/01/13	16	68.52	49	68.63	68.50	-33	1,050	-3.14%
2021/01/12	0	0.00	15	68.26	68.20	-15	1,033	-1.45%
2021/01/11	94	69.43	24	69.39	69.50	70	1,017	6.88%
2021/01/08	7	70.46	21	70.44	70.80	-14	1,006	-1.39%
2021/01/06	66	68.72	18	71.10	68.70	48	972	4.94%
2021/01/05	31	71.72	0	0.00	71.20	31	927	3.34%
2021/01/04	16	72.00	13	71.70	72.00	3	898	0.33%
2020/12/31	1	71.10	19	71.09	71.10	-18	867	-2.08%
2020/12/30	1	72.70	18	72.07	71.80	-17	851	-2.00%
2020/12/29	0	0.00	43	74.28	72.50	-43	831	-5.17%
2020/12/28	0	0.00	13	72.59	72.00	-13	784	-1.66%
2020/12/25	1	72.20	7	71.40	72.60	-6	742	-0.81%
2020/12/23	0	0.00	29	70.42	71.00	-29	679	-4.26%
2020/12/22	23	74.87	28	73.30	71.30	-5	639	-0.78%
2020/12/21	49	69.99	22	69.61	71.60	27	504	5.36%
2020/12/18	16	65.06	0	0.00	65.10	16	426	3.75%
2020/12/17	82	65.22	18	65.16	65.50	64	414	15.46%
2020/12/16	0	0.00	17	64.05	64.60	-17	410	-4.14%
2020/12/15	10	62.84	16	63.96	63.00	-6	392	-1.53%
2020/12/14	15	63.31	15	63.11	63.90	0	364	0.00%
2020/12/11	46	62.57	13	62.50	62.30	33	346	9.54%
2020/12/10	0	0.00	13	61.72	61.50	-13	325	-4.00%
2020/12/09	11	61.09	12	60.99	60.80	-1	303	-0.33%
2020/12/08	5	60.88	11	60.86	60.90	-6	299	-2.00%
2020/12/07	0	0.00	11	60.22	60.50	-11	294	-3.73%
2020/12/04	0	0.00	27	59.06	59.50	-27	283	-9.53%
2020/12/03	0	0.00	11	58.67	58.70	-11	277	-3.96%
2020/12/02	0	0.00	14	58.48	58.70	-14	282	-4.95%
2020/12/01	44.3	58.77	92	58.81	58.80	-47.7	282	-16.87%
2020/11/30	50	58.60	9	58.60	58.60	41	285	14.35%
2020/11/27	0	0.00	10	58.53	58.70	-10	278	-3.60%
2020/11/26	4	58.48	11	58.31	58.50	-7	281	-2.49%
2020/11/25	0	0.00	12	58.26	58.30	-12	286	-4.19%
2020/11/24	9	58.12	10	58.04	58.10	-1	286	-0.35%
2020/11/23	0	0.00	11	58.23	58.40	-11	286	-3.83%
2020/11/20	0	0.00	11	57.55	57.60	-11	286	-3.83%
2020/11/19	0	0.00	26	57.92	57.70	-26	289	-8.99%
2020/11/18	9	58.34	10	58.20	58.30	-1	293	-0.34%
2020/11/17	4	58.05	8	58.00	58.20	-4	300	-1.33%
2020/11/16	4	57.90	13	57.81	58.20	-9	308	-2.92%
2020/11/13	0	0.00	8	57.78	57.90	-8	313	-2.55%
2020/11/12	2	58.00	20	57.66	57.50	-18	320	-5.62%
2020/11/11	5	58.20	11	57.95	58.20	-6	328	-1.82%
2020/11/10	0	0.00	16	57.55	57.70	-16	326	-4.90%
2020/11/09	1	57.20	12	57.41	57.60	-11	326	-3.37%
2020/11/06	0	0.00	16	57.24	57.10	-16	328	-4.86%
2020/11/05	5	57.00	6	57.00	57.00	-1	340	-0.29%
2020/11/04	4	57.28	2	57.10	57.30	2	347	0.58%
2020/11/03	2	57.30	19	57.22	57.10	-17	350	-4.85%
2020/11/02	0	0.00	11	56.83	56.80	-11	350	-3.14%
2020/10/30	0	0.00	4	57.10	57.00	-4	355	-1.12%
2020/10/29	0	0.00	2	57.05	57.30	-2	356	-0.56%
2020/10/28	5	57.46	15	57.51	57.50	-10	359	-2.78%
2020/10/27	3	57.63	9	57.67	57.80	-6	355	-1.69%
2020/10/26	27	57.41	8	57.38	57.40	19	355	5.35%
2020/10/23	26	56.42	4	56.43	56.90	22	356	6.17%
2020/10/22	182	55.17	5	55.52	55.10	177	351	50.34%	大買/鉅額交易
2020/10/21	0	0.00	10	56.32	56.30	-10	334	-2.99%
2020/10/20	4	56.40	36	56.59	56.40	-32	334	-9.57%
2020/10/19	24	56.70	11	56.67	57.00	13	332	3.91%
2020/10/16	32	56.71	28	56.48	56.80	4	331	1.21%
2020/10/15	0	0.00	9	56.24	56.60	-9	336	-2.68%
2020/10/14	0	0.00	13	56.49	56.50	-13	340	-3.82%
2020/10/13	0	0.00	2	56.20	56.00	-2	338	-0.59%
2020/10/08	0	0.00	2	56.65	57.00	-2	339	-0.59%
2020/10/07	1	56.60	4	56.78	57.00	-3	340	-0.88%
2020/10/06	1	56.10	0	0.00	57.00	1	340	0.29%
2020/09/30	2	55.90	0	0.00	55.90	2	339	0.59%
2020/09/29	0	0.00	3	56.17	56.20	-3	340	-0.88%
2020/09/28	1	55.80	3	56.23	55.80	-2	341	-0.59%
2020/09/25	14	55.74	10	55.72	55.60	4	344	1.16%
2020/09/24	9	56.07	29	55.89	55.70	-20	344	-5.80%
2020/09/23	4	57.00	4	57.18	56.90	0	339	0.00%
2020/09/22	0	0.00	3	57.83	57.80	-3	339	-0.88%
2020/09/21	17	58.35	23	58.44	58.30	-6	340	-1.76%
2020/09/18	7	57.67	4	57.60	57.60	3	338	0.89%
2020/09/17	5	57.56	3	57.47	57.50	2	342	0.58%
2020/09/16	4	57.30	0	0.00	57.30	4	345	1.16%
2020/09/15	10	57.06	4	56.88	57.30	6	349	1.72%
2020/09/14	9	56.91	4	56.85	56.70	5	349	1.43%
2020/09/11	13	57.02	0	0.00	56.80	13	351	3.70%
2020/09/10	2	57.00	4	56.95	57.00	-2	351	-0.57%
2020/09/09	4	56.90	13	56.89	57.00	-9	357	-2.52%
2020/09/08	10	57.06	27	57.00	57.00	-17	360	-4.72%
2020/09/07	14	57.38	4	57.08	57.10	10	363	2.75%
2020/09/04	1	56.70	4	56.85	56.70	-3	361	-0.83%
2020/09/03	5	57.00	6	56.90	57.20	-1	361	-0.28%
2020/09/02	0	0.00	61	56.92	56.60	-61	361	-16.85%
2020/09/01	0	0.00	4	56.65	56.70	-4	360	-1.11%
2020/08/31	2	57.00	78	56.84	57.00	-76	355	-21.35%
2020/08/28	0	0.00	37	56.10	55.90	-37	350	-10.56%
2020/08/27	3	56.00	9	55.90	56.00	-6	354	-1.69%
2020/08/26	5	56.00	7	55.99	56.30	-2	354	-0.56%
2020/08/25	0	0.00	4	56.03	55.80	-4	352	-1.13%
2020/08/21	0	0.00	9	56.68	57.00	-9	348	-2.58%
2020/08/20	1	55.60	0	0.00	56.00	1	343	0.29%
2020/08/19	11	57.82	3	57.93	57.70	8	337	2.37%
2020/08/18	0	0.00	3	57.13	57.50	-3	328	-0.91%
2020/08/17	5	56.60	4	56.20	56.90	1	322	0.31%
2020/08/14	3	55.70	3	55.60	55.70	0	312	0.00%
2020/08/13	0	0.00	4	55.43	55.50	-4	311	-1.28%
2020/08/11	12	55.33	2	55.15	55.20	10	305	3.27%
2020/08/10	1	54.80	3	54.77	54.80	-2	292	-0.68%
2020/08/07	2	54.00	8	54.44	54.00	-6	285	-2.10%
2020/08/06	1	54.30	5	54.24	54.20	-4	280	-1.42%
2020/07/31	8	52.61	0	0.00	52.70	8	280	2.85%
2020/07/30	0	0.00	7	52.31	52.20	-7	281	-2.48%
2020/07/27	0	0.00	5	52.64	52.60	-5	289	-1.72%
2020/07/24	0	0.00	3	52.90	52.80	-3	294	-1.02%
2020/07/23	0	0.00	3	53.23	53.30	-3	298	-1.01%
2020/07/21	0	0.00	2	53.55	53.80	-2	302	-0.66%
2020/07/20	1	53.60	0	0.00	53.50	1	299	0.33%
2020/07/17	0	0.00	1	52.80	52.60	-1	299	-0.33%
2020/07/16	0	0.00	3	52.83	52.90	-3	311	-0.96%
2020/07/15	0	0.00	3	52.67	52.80	-3	318	-0.94%
2020/07/13	0	0.00	6	52.48	52.70	-6	339	-1.77%
2020/07/10	0	0.00	3	52.20	52.00	-3	347	-0.86%
2020/07/09	0	0.00	5	52.58	52.70	-5	354	-1.41%
2020/07/08	0	0.00	6	52.57	52.40	-6	355	-1.69%
2020/07/07	0	0.00	4	52.48	52.50	-4	355	-1.12%
2020/07/06	2	52.70	5	52.76	52.70	-3	365	-0.82%
2020/07/02	0	0.00	12	52.58	52.40	-12	379	-3.16%
2020/07/01	0	0.00	3	52.03	52.00	-3	381	-0.79%
2020/06/30	0	0.00	1	51.90	52.00	-1	382	-0.26%
2020/06/24	0	0.00	7	54.61	54.80	-7	385	-1.82%
2020/06/23	0	0.00	4	54.13	54.30	-4	390	-1.02%
2020/06/22	3	54.47	0	0.00	54.20	3	397	0.76%
2020/06/18	0	0.00	3	54.93	55.10	-3	444	-0.67%
2020/06/17	0	0.00	3	55.00	55.30	-3	465	-0.64%
2020/06/16	30	55.34	2	55.20	55.30	28	481	5.81%
2020/06/15	0	0.00	11	54.19	54.10	-11	490	-2.24%
2020/06/12	0	0.00	2	54.30	54.50	-2	504	-0.40%
2020/06/11	5	54.98	0	0.00	55.00	5	510	0.98%
2020/06/10	43	55.38	2	55.20	55.30	41	513	7.99%
2020/06/09	51	54.95	15	54.96	55.10	36	532	6.77%
2020/06/08	40	54.51	2	54.30	54.50	38	537	7.07%
2020/06/05	0	0.00	2	54.00	54.00	-2	542	-0.37%
2020/06/04	0	0.00	10	53.74	53.90	-10	557	-1.79%
2020/06/03	62	53.74	4	53.80	54.10	58	588	9.86%
2020/06/02	1	53.10	22	52.86	53.20	-21	591	-3.55%
2020/06/01	17	52.96	39	52.81	53.00	-22	592	-3.71%
2020/05/29	2	52.10	71	52.32	52.10	-69	594	-11.60%
2020/05/28	0	0.00	3	52.77	52.80	-3	590	-0.51%
2020/05/27	13	52.70	0	0.00	52.40	13	592	2.19%
2020/05/26	0	0.00	2	52.65	52.70	-2	599	-0.33%
2020/05/25	0	0.00	2	51.90	52.40	-2	606	-0.33%
2020/05/22	0	0.00	42	52.04	52.10	-42	612	-6.86%
2020/05/21	0	0.00	3	52.23	52.30	-3	614	-0.49%
2020/05/19	1	52.30	14	52.19	52.20	-13	623	-2.09%
2020/05/18	4	52.00	3	52.03	52.00	1	625	0.16%
2020/05/15	0	0.00	4	51.83	51.80	-4	626	-0.64%
2020/05/14	0	0.00	4	51.73	51.70	-4	627	-0.64%
2020/05/13	12	51.88	14	51.87	52.00	-2	628	-0.32%
2020/05/12	0	0.00	20	51.78	51.70	-20	628	-3.18%
2020/05/11	0	0.00	4	51.95	52.00	-4	627	-0.64%
2020/05/08	0	0.00	13	52.01	51.80	-13	624	-2.08%
2020/05/07	19	51.70	13	51.45	51.70	6	623	0.96%
2020/05/06	2	51.60	15	51.45	51.20	-13	625	-2.08%
2020/05/05	0	0.00	28	51.50	51.50	-28	624	-4.49%
2020/05/04	0	0.00	40	51.14	51.00	-40	621	-6.43%
2020/04/30	2	52.00	28	52.16	52.20	-26	618	-4.21%
2020/04/29	0	0.00	22	51.31	51.60	-22	610	-3.60%
2020/04/28	0	0.00	23	50.74	50.80	-23	606	-3.79%
2020/04/27	5	50.20	17	50.28	50.70	-12	611	-1.96%
2020/04/24	0	0.00	2	49.80	49.70	-2	607	-0.33%
2020/04/23	0	0.00	13	50.18	50.30	-13	607	-2.14%
2020/04/22	0	0.00	30	49.56	51.10	-30	604	-4.96%
2020/04/21	0	0.00	100	49.50	49.30	-100	602	-16.60%
2020/04/20	3	49.60	41	49.67	50.10	-38	591	-6.43%
2020/04/17	13	49.28	46	49.35	48.85	-33	588	-5.61%
2020/04/16	14	48.75	58	48.72	48.55	-44	580	-7.58%
2020/04/15	0	0.00	77	49.28	49.25	-77	568	-13.53%
2020/04/14	1	48.80	39	48.68	48.60	-38	560	-6.78%
2020/04/13	0	0.00	38	48.73	48.65	-38	553	-6.87%
2020/04/10	0	0.00	21	48.72	48.85	-21	553	-3.80%
2020/04/09	4	48.65	46	48.58	48.55	-42	552	-7.60%
2020/04/08	11	48.27	52	47.90	49.20	-41	545	-7.52%
2020/04/07	6	46.38	57	46.41	46.95	-51	537	-9.49%
2020/04/06	0	0.00	24	45.90	46.20	-24	544	-4.41%
2020/04/01	9	46.20	13	45.98	46.30	-4	543	-0.74%
2020/03/31	3	46.35	28	46.34	46.15	-25	538	-4.65%
2020/03/30	0	0.00	15	45.88	46.60	-15	527	-2.84%
2020/03/27	16	46.34	7	46.48	46.75	9	523	1.72%
2020/03/26	0	0.00	59	44.43	45.55	-59	508	-11.60%
2020/03/25	9	45.23	19	45.00	45.40	-10	501	-1.99%
2020/03/24	45	43.18	54	43.48	43.20	-9	479	-1.88%
2020/03/23	4	44.10	52	43.84	43.20	-48	452	-10.60%
2020/03/20	0	0.00	23	45.45	45.40	-23	436	-5.27%
2020/03/19	0	0.00	88	45.60	45.00	-88	421	-20.87%
2020/03/18	0	0.00	48	47.95	47.50	-48	410	-11.70%
2020/03/17	0	0.00	20	48.51	48.55	-20	393	-5.08%
2020/03/12	0	0.00	21	50.86	51.40	-21	357	-5.87%
2020/03/11	0	0.00	52	51.97	51.60	-52	350	-14.82%
2020/03/10	0	0.00	19	51.65	51.70	-19	343	-5.53%
2020/03/09	0	0.00	48	52.93	52.40	-48	332	-14.43%
2020/03/06	0	0.00	68	53.90	53.90	-68	301	-22.54%
2020/03/05	1	54.00	18	54.04	54.00	-17	293	-5.79%
2020/03/04	1	53.90	55	53.88	53.90	-54	293	-18.41%
2020/03/03	3	54.10	18	54.19	54.10	-15	288	-5.19%
2020/03/02	7	54.37	9	54.36	54.40	-2	289	-0.69%
2020/02/27	39	54.41	29	54.39	54.30	10	300	3.32%
2020/02/26	34	54.73	13	54.51	54.70	21	293	7.15%
2020/02/25	12	53.88	9	53.87	53.80	3	283	1.06%
2020/02/24	8	54.15	11	54.11	54.00	-3	282	-1.06%
2020/02/21	0	0.00	18	54.52	54.40	-18	283	-6.35%
2020/02/20	0	0.00	8	54.28	54.40	-8	279	-2.87%
2020/02/19	1	53.90	10	53.81	53.90	-9	279	-3.21%
2020/02/18	0	0.00	14	53.68	53.80	-14	280	-4.99%
2020/02/17	0	0.00	5	53.44	53.50	-5	281	-1.78%
2020/02/14	0	0.00	23	53.40	53.40	-23	286	-8.03%
2020/02/13	0	0.00	27	53.42	53.50	-27	289	-9.31%
2020/02/12	0	0.00	8	53.43	53.40	-8	298	-2.68%
2020/02/11	0	0.00	6	53.22	53.40	-6	302	-1.99%
2020/02/10	0	0.00	17	52.94	53.10	-17	303	-5.61%
2020/02/07	0	0.00	86	53.11	53.20	-86	307	-27.97%
2020/02/06	15	53.51	6	53.37	53.60	9	320	2.81%
2020/02/05	47	53.28	23	53.12	53.40	24	327	7.33%
2020/02/04	0	0.00	2	52.95	53.00	-2	326	-0.61%
2020/02/03	0	0.00	35	52.69	53.10	-35	331	-10.56%
2020/01/31	1	52.90	15	52.97	53.00	-14	331	-4.22%
2020/01/30	3	52.93	17	52.81	52.60	-14	332	-4.21%
2020/01/20	0	0.00	5	54.26	54.30	-5	323	-1.55%
2020/01/17	4	54.30	7	54.23	54.30	-3	325	-0.92%
2020/01/16	0	0.00	5	54.12	54.20	-5	327	-1.53%
2020/01/15	0	0.00	7	54.13	54.20	-7	331	-2.11%
2020/01/14	0	0.00	4	54.58	54.50	-4	332	-1.20%
2020/01/13	0	0.00	9	54.41	54.50	-9	341	-2.63%
2020/01/10	13	54.09	9	53.99	54.20	4	352	1.13%
2020/01/09	0	0.00	5	53.88	53.80	-5	351	-1.42%
2020/01/08	23	53.86	4	53.60	53.60	19	355	5.35%
2020/01/07	28	53.90	4	53.95	54.00	24	355	6.74%
2020/01/06	29	53.85	2	53.75	53.80	27	362	7.45%
2020/01/03	67	54.28	2	54.20	54.30	65	365	17.80%
2020/01/02	43	54.15	2	54.15	54.10	41	370	11.08%
2019/12/31	0	0.00	22	53.66	53.70	-22	370	-5.94%
2019/12/30	0	0.00	714	53.47	53.20	-714	369	-193.17%	大賣/鉅額交易
2019/12/27	2	54.00	179	53.99	54.00	-177	354	-49.98%	大賣/鉅額交易
2019/12/26	11	54.37	6	54.20	54.30	5	353	1.41%
2019/12/25	0	0.00	25	54.04	54.40	-25	356	-7.01%
2019/12/24	3	53.90	34	53.89	54.00	-31	365	-8.47%
2019/12/23	0	0.00	8	53.69	53.80	-8	367	-2.18%
2019/12/20	0	0.00	9	53.66	53.60	-9	397	-2.26%
2019/12/19	0	0.00	28	53.79	53.90	-28	400	-6.99%
2019/12/18	71	54.07	42	54.02	54.10	29	414	7.00%
2019/12/17	67	53.76	43	53.70	53.90	24	631	3.80%
2019/12/16	50	53.63	37	53.57	53.50	13	625	2.08%
2019/12/13	18	53.25	29	53.19	53.30	-11	634	-1.73%
2019/12/12	2	53.20	22	53.10	53.10	-20	639	-3.13%
2019/12/11	0	0.00	34	53.17	53.10	-34	644	-5.27%
2019/12/10	0	0.00	15	53.27	53.30	-15	644	-2.33%
2019/12/09	0	0.00	6	53.40	53.30	-6	648	-0.93%
2019/12/06	0	0.00	226	53.49	53.40	-226	652	-34.64%	大賣/鉅額交易
2019/12/05	0	0.00	14	54.00	54.20	-14	651	-2.15%
2019/12/04	0	0.00	169	53.67	54.10	-169	658	-25.65%	大賣/鉅額交易
2019/12/03	0	0.00	71	53.84	53.80	-71	659	-10.77%
2019/12/02	3	54.20	34	53.99	53.90	-31	663	-4.67%
2019/11/29	0	0.00	82	54.08	54.10	-82	665	-12.31%
2019/11/28	0	0.00	45	54.26	54.30	-45	666	-6.76%
2019/11/27	0	0.00	9	54.24	54.50	-9	671	-1.34%
2019/11/26	18	54.76	24	54.68	54.80	-6	669	-0.90%
2019/11/25	0	0.00	91	53.93	54.00	-91	656	-13.85%
2019/11/22	1	53.60	3	53.47	53.60	-2	662	-0.30%
2019/11/21	0	0.00	23	53.43	53.30	-23	663	-3.47%
2019/11/20	3	52.70	15	53.01	53.30	-12	664	-1.81%
2019/11/19	0	0.00	1	52.40	52.40	-1	662	-0.15%
2019/11/18	0	0.00	8	52.19	52.20	-8	665	-1.20%
2019/11/15	9	52.22	19	52.19	52.30	-10	660	-1.51%
2019/11/14	0	0.00	6	52.37	52.30	-6	655	-0.92%
2019/11/13	0	0.00	8	52.69	52.50	-8	654	-1.22%
2019/11/12	8	53.20	7	53.24	53.20	1	648	0.15%
2019/11/11	3	53.50	4	53.60	53.50	-1	643	-0.16%
2019/11/08	0	0.00	3	53.77	53.80	-3	634	-0.47%
2019/11/07	0	0.00	6	53.35	53.40	-6	630	-0.95%
2019/11/06	4	53.55	3	53.37	53.50	1	628	0.16%
2019/11/05	10	53.57	10	53.51	53.80	0	627	0.00%
2019/11/04	0	0.00	25	52.50	52.60	-25	616	-4.05%
2019/11/01	0	0.00	18	52.28	52.40	-18	620	-2.90%
2019/10/31	0	0.00	36.5	52.45	52.70	-36.5	622	-5.86%
2019/10/30	7	52.10	27	52.07	51.90	-20	620	-3.22%
2019/10/29	0	0.00	18	52.24	52.10	-18	618	-2.91%
2019/10/28	0	0.00	22	52.09	52.10	-22	616	-3.57%
2019/10/25	0	0.00	18	52.06	52.00	-18	614	-2.93%
2019/10/24	42	52.27	15	52.26	52.30	27	612	4.41%
2019/10/23	0	0.00	48	51.96	51.70	-48	612	-7.83%
2019/10/22	0	0.00	26	51.86	51.80	-26	611	-4.25%
2019/10/21	1	51.40	53	51.43	51.40	-52	611	-8.50%
2019/10/18	0	0.00	370	50.88	50.80	-370	603	-61.34%	大賣/鉅額交易
2019/10/17	25	52.53	17	52.55	52.70	8	588	1.36%
2019/10/16	71	52.68	0	0.00	52.50	71	586	12.10%
2019/10/15	26	52.42	11	52.39	52.40	15	585	2.56%
2019/10/14	170	52.58	0	0.00	52.80	170	589	28.86%	大買/鉅額交易
2019/10/09	49	51.90	0	0.00	51.60	49	584	8.39%
2019/10/08	70	52.18	0	0.00	52.00	70	580	12.06%
2019/10/07	19	51.92	0	0.00	52.00	19	574	3.31%
2019/10/04	38	51.74	0	0.00	51.70	38	579	6.56%
2019/10/03	7	51.67	0	0.00	51.60	7	581	1.20%
2019/10/02	18	51.98	0	0.00	51.90	18	593	3.03%
2019/10/01	6	51.98	5	51.82	51.80	1	594	0.17%
2019/09/27	0	0.00	79	51.59	51.40	-79	597	-13.23%
2019/09/26	12	52.35	73	52.13	52.10	-61	593	-10.28%
2019/09/25	2	53.30	108	52.69	52.00	-106	597	-17.75%	大賣/鉅額交易
2019/09/24	0	0.00	95	53.38	53.40	-95	584	-16.24%
2019/09/23	0	0.00	181	53.41	53.60	-181	590	-30.64%	大賣/鉅額交易
2019/09/20	4,636	53.20	37.9	53.32	53.20	4,598.1	582	788.90%	大買/鉅額交易
2019/09/19	0	0.00	57.4	54.67	54.70	-57.4	365	-15.70%
2019/09/18	58	54.67	58	54.10	54.90	0	366	0.00%
2019/09/17	3	54.20	66	54.26	54.10	-63	358	-17.60%
2019/09/16	0	0.00	89	54.25	54.60	-89	353	-25.16%
2019/09/12	0	0.00	10	55.09	54.60	-10	347	-2.88%
2019/09/11	0	0.00	8	55.23	55.40	-8	351	-2.28%
2019/09/10	0	0.00	18	54.45	55.50	-18	349	-5.15%
2019/09/09	0	0.00	40	54.25	54.30	-40	347	-11.51%
2019/09/06	0	0.00	79	53.91	54.40	-79	343	-22.99%
2019/09/05	0	0.00	52	54.29	54.40	-52	337	-15.39%
2019/09/04	0	0.00	23	54.39	54.50	-23	334	-6.89%
2019/08/30	0	0.00	138.6	54.82	54.60	-138.6	327	-42.32%	大賣/鉅額交易
2019/08/29	0	0.00	14	54.91	55.00	-14	322	-4.34%
2019/08/28	0	0.00	28	55.10	55.60	-28	324	-8.63%
2019/08/27	0	0.00	1	54.90	54.80	-1	325	-0.31%
2019/08/23	0	0.00	2	55.70	55.50	-2	327	-0.61%
2019/08/22	0	0.00	48	55.75	55.90	-48	328	-14.62%
2019/08/21	0	0.00	10	55.80	56.30	-10	332	-3.01%
2019/08/19	4	56.50	0	0.00	56.50	4	329	1.21%
2019/08/15	4	55.98	0	0.00	56.20	4	336	1.19%
2019/08/13	4	56.40	0	0.00	56.10	4	349	1.14%
2019/08/12	0	0.00	4.1	56.47	56.50	-4.1	351	-1.18%
2019/08/07	1	56.00	27	55.93	56.80	-26	354	-7.33%
2019/08/05	32	56.47	0	0.00	56.40	32	349	9.17%
2019/07/31	0	0.00	15.5	57.26	57.10	-15.5	338	-4.57%
2019/07/26	0	0.00	9	57.60	57.70	-9	343	-2.62%
2019/07/25	0	0.00	4	57.50	57.20	-4	346	-1.16%
2019/07/24	45	57.32	28	57.29	57.20	17	345	4.92%
2019/07/23	0	0.00	1	57.50	57.50	-1	344	-0.29%
2019/07/22	0	0.00	6	57.20	57.20	-6	340	-1.76%
2019/07/19	0	0.00	17	57.39	57.30	-17	340	-4.99%
2019/07/18	0	0.00	33	57.25	57.50	-33	341	-9.66%
2019/07/16	4	57.20	12	57.20	57.20	-8	338	-2.37%
2019/07/15	0	0.00	4	57.30	57.50	-4	332	-1.20%
2019/07/12	4	57.30	1	57.30	57.40	3	332	0.90%
2019/07/11	0	0.00	14	57.30	57.20	-14	334	-4.19%
2019/07/10	24	57.13	31	57.19	57.40	-7	333	-2.10%
2019/07/09	0	0.00	1	57.20	57.20	-1	326	-0.31%
2019/07/08	4	57.65	2	57.55	57.50	2	323	0.62%
2019/07/05	0	0.00	7	58.43	58.30	-7	309	-2.26%
2019/07/04	4.2	58.32	13	58.12	58.20	-8.8	308	-2.85%
2019/07/03	0	0.00	5	58.58	58.50	-5	304	-1.64%
2019/07/02	4	59.38	13	59.25	59.30	-9	299	-3.01%
2019/06/28	16	62.84	4.4	63.01	62.90	11.6	275	4.23%
2019/06/27	20	63.21	1	63.30	63.30	19	261	7.26%
2019/06/26	14	63.49	1	63.60	63.50	13	255	5.09%
2019/06/25	6	63.70	0	0.00	63.60	6	251	2.39%
2019/06/24	27	63.80	0	0.00	63.80	27	250	10.76%
2019/06/21	45	63.80	0	0.00	63.80	45	248	18.10%
2019/06/20	2	63.65	0	0.00	63.60	2	245	0.81%
2019/06/19	2	63.30	60	63.48	63.90	-58	247	-23.41%
2019/06/18	0	0.00	57	62.64	62.60	-57	243	-23.39%
2019/06/17	0	0.00	1	62.60	62.60	-1	245	-0.41%
2019/06/13	0	0.00	8	62.70	62.50	-8	252	-3.17%
2019/06/11	0	0.00	3	63.03	62.80	-3	260	-1.15%
2019/06/04	39	64.41	0	0.00	64.30	39	260	14.98%
2019/06/03	60	64.30	1	63.70	64.10	59	257	22.89%
2019/05/31	65	63.73	13	63.62	64.10	52	254	20.43%
2019/05/30	43	64.17	1	64.00	64.00	42	249	16.85%
2019/05/29	122	63.61	1	62.90	64.00	121	244	49.58%	大買/鉅額交易
2019/05/28	115	62.94	17	63.15	62.00	98	236	41.53%	大買/
2019/05/27	95	63.95	25	63.78	63.60	70	229	30.54%
2019/05/24	52	63.76	1	63.60	63.60	51	228	22.33%
2019/05/23	74	63.64	0	0.00	63.40	74	230	32.09%
2019/05/22	0	0.00	1	64.00	64.00	-1	232	-0.43%
2019/05/21	32	62.78	0	0.00	64.30	32	229	13.92%
2019/05/20	8	62.20	2	62.10	62.10	6	220	2.73%
2019/05/17	0	0.00	1	62.00	62.00	-1	218	-0.46%
2019/05/16	2	61.60	6	61.83	62.00	-4	217	-1.84%
2019/05/15	0	0.00	7	61.71	61.70	-7	221	-3.16%
2019/05/03	6	60.70	0	0.00	60.70	6	218	2.75%
2019/04/30	2	60.80	0	0.00	60.80	2	216	0.92%
2019/04/25	0	0.00	3	60.67	60.80	-3	216	-1.39%
2019/04/23	0	0.00	2	60.65	60.70	-2	217	-0.92%
2019/04/22	1	60.50	0	0.00	60.50	1	219	0.46%
2019/04/18	0	0.00	2	60.50	60.40	-2	222	-0.90%
2019/04/17	0	0.00	3.7	60.45	60.60	-3.7	223	-1.65%
2019/04/16	0	0.00	3	60.50	60.80	-3	222	-1.35%
2019/04/15	0	0.00	2.2	60.51	60.40	-2.2	223	-0.96%
2019/04/12	0	0.00	2	60.35	60.40	-2	223	-0.89%
2019/04/10	0	0.00	14	60.61	61.00	-14	222	-6.29%
2019/04/09	0	0.00	2	60.35	60.50	-2	219	-0.91%
2019/04/08	10	60.55	2	60.35	60.70	8	216	3.69%
2019/04/03	0	0.00	9	60.31	60.40	-9	214	-4.19%
2019/04/01	0	0.00	6	60.12	60.20	-6	213	-2.81%
2019/03/29	0	0.00	26	60.52	60.40	-26	211	-12.31%
2019/03/27	0	0.00	2	60.30	60.30	-2	210	-0.95%
2019/03/22	11	60.15	3	60.27	60.20	8	204	3.92%
2019/03/19	1	59.80	8	59.49	59.50	-7	193	-3.61%
2019/03/18	13	59.85	0	0.00	59.80	13	186	6.98%
2019/03/15	17	60.00	0	0.00	60.00	17	183	9.25%
2019/03/14	4	60.53	0	0.00	59.80	4	178	2.25%
2019/03/12	3	60.70	0	0.00	60.80	3	177	1.69%
2019/03/08	3	59.73	0	0.00	59.90	3	177	1.69%
2019/03/07	12	59.28	1	59.20	59.30	11	175	6.25%
2019/03/06	3	59.30	9	59.19	59.20	-6	177	-3.38%
2019/03/05	0	0.00	2	59.35	59.20	-2	181	-1.10%
2019/03/04	4	59.03	0	0.00	59.10	4	181	2.20%
2019/02/25	0	0.00	2	59.00	58.90	-2	187	-1.07%
2019/02/22	27	58.86	35	58.83	58.80	-8	186	-4.29%
2019/02/20	0	0.00	4	59.00	59.10	-4	181	-2.20%
2019/02/18	0	0.00	33	58.41	58.40	-33	181	-18.20%
2019/02/15	0	0.00	56	58.34	58.60	-56	181	-30.84%
2019/02/14	0	0.00	52	58.72	58.30	-52	179	-28.92%
2019/02/11	0	0.00	56	58.36	58.20	-56	171	-32.72%
2019/01/29	0	0.00	22	58.17	58.00	-22	169	-13.00%
2019/01/24	0	0.00	24	57.50	57.50	-24	164	-14.57%
2019/01/21	0	0.00	3	57.70	57.80	-3	164	-1.82%
2019/01/18	0	0.00	5	57.76	57.60	-5	171	-2.92%
2019/01/16	0	0.00	17	57.96	57.60	-17	174	-9.74%
2019/01/14	8	58.03	1	57.90	58.10	7	175	4.00%
2019/01/11	0	0.00	9	58.11	58.20	-9	183	-4.89%
2019/01/10	11	58.09	7	57.99	57.90	4	184	2.17%
2019/01/09	0	0.00	9	58.24	59.00	-9	186	-4.81%
2019/01/08	0	0.00	15	57.63	57.60	-15	186	-8.06%
2019/01/07	0	0.00	9	57.80	58.10	-9	189	-4.75%
2019/01/04	0	0.00	9	57.69	57.60	-9	196	-4.57%
2019/01/03	12	58.06	9	57.90	57.90	3	205	1.46%
2019/01/02	0	0.00	1	58.20	58.00	-1	207	-0.48%
2018/12/27	0	0.00	3	58.03	58.10	-3	214	-1.40%
2018/12/21	3	58.30	6	58.10	58.30	-3	217	-1.38%
2018/12/20	4	58.28	5	58.24	58.30	-1	218	-0.46%
2018/12/19	2	58.40	9	58.36	58.50	-7	217	-3.22%
2018/12/18	2	58.60	13	58.42	58.30	-11	219	-5.02%
2018/12/17	2	58.70	4	58.60	58.80	-2	224	-0.89%
2018/12/14	2	58.90	10	58.53	58.60	-8	225	-3.54%
2018/12/13	23	58.92	4	58.73	58.90	19	227	8.34%
2018/12/12	49	58.78	0	0.00	59.00	49	229	21.31%
2018/12/10	0	0.00	13	58.38	58.50	-13	230	-5.63%
2018/12/07	0	0.00	8	58.41	58.40	-8	233	-3.42%
2018/12/06	3	58.43	0	0.00	58.20	3	233	1.29%
2018/12/05	0	0.00	9	58.56	58.40	-9	229	-3.93%
2018/12/04	8	59.19	11	58.77	59.20	-3	230	-1.30%
2018/12/03	3	58.83	0	0.00	58.80	3	229	1.31%
2018/11/30	4	58.90	0	0.00	58.90	4	230	1.73%
2018/11/29	0	0.00	16	58.66	58.60	-16	232	-6.90%
2018/11/28	0	0.00	1	58.60	58.70	-1	232	-0.43%
2018/11/27	0	0.00	12	58.88	59.00	-12	228	-5.25%
2018/11/26	0	0.00	10	59.07	59.60	-10	228	-4.38%
2018/11/23	0	0.00	10	58.78	58.70	-10	228	-4.38%
2018/11/22	0	0.00	12	59.08	59.10	-12	229	-5.22%
2018/11/21	2	59.40	11	59.19	59.10	-9	230	-3.91%
2018/11/20	0	0.00	2	59.45	59.60	-2	231	-0.87%
2018/11/19	16	59.67	21	59.50	59.70	-5	231	-2.16%
2018/11/16	2	59.85	0	0.00	59.90	2	230	0.87%
2018/11/15	2	59.75	39	59.71	59.90	-37	230	-16.02%
2018/11/14	2	59.95	86	59.79	59.70	-84	232	-36.06%
2018/11/12	8	59.89	0	0.00	59.90	8	234	3.41%
2018/11/09	0	0.00	1	59.90	59.70	-1	238	-0.42%
2018/11/08	5	60.06	10	60.08	59.90	-5	241	-2.07%
2018/11/05	1	59.30	0	0.00	59.30	1	244	0.41%
2018/11/02	0	0.00	6	58.77	58.70	-6	245	-2.45%
2018/10/30	0	0.00	4	57.93	58.40	-4	251	-1.59%
2018/10/29	0	0.00	2	57.90	58.00	-2	252	-0.79%
2018/10/26	6	59.10	7	57.64	59.10	-1	256	-0.39%
2018/10/25	0	0.00	14	57.26	57.20	-14	252	-5.54%
2018/10/24	11	57.83	1	57.60	57.90	10	250	3.99%
2018/10/23	0	0.00	17	57.77	57.60	-17	252	-6.73%
2018/10/22	0	0.00	24	57.53	57.70	-24	251	-9.56%
2018/10/19	6	57.20	11	58.08	57.20	-5	249	-2.00%
2018/10/18	7	58.33	11	58.38	58.30	-4	239	-1.67%
2018/10/17	0	0.00	122	58.65	58.40	-122	240	-50.67%	大賣/鉅額交易
2018/10/16	0	0.00	86	58.57	58.70	-86	238	-36.12%
2018/10/15	0	0.00	87	58.82	58.60	-87	238	-36.55%
2018/10/12	0	0.00	2	59.30	59.00	-2	234	-0.85%
2018/10/11	0	0.00	4	59.70	59.40	-4	230	-1.73%
2018/10/09	0	0.00	2	59.90	60.20	-2	222	-0.90%
2018/10/08	0	0.00	2	60.00	59.90	-2	223	-0.89%
2018/10/05	0	0.00	2	60.30	59.90	-2	229	-0.87%
2018/10/04	1	60.40	0	0.00	60.30	1	225	0.44%
2018/10/03	1	60.70	0	0.00	60.50	1	229	0.44%
2018/10/01	0	0.00	2	60.40	60.40	-2	233	-0.85%
2018/09/28	6	60.60	7	60.41	60.60	-1	247	-0.40%
2018/09/27	3	60.50	2	60.40	60.70	1	256	0.39%
2018/09/26	0	0.00	2	60.70	60.50	-2	261	-0.76%
2018/09/25	1	60.70	3	60.30	60.70	-2	266	-0.75%
2018/09/21	282	60.29	37	60.24	60.50	245	267	91.66%	大買/鉅額交易
2018/09/20	1	59.20	0	0.00	59.10	1	264	0.38%
2018/09/19	58	58.65	2	58.70	59.10	56	267	20.95%
2018/09/18	56	58.48	4	58.43	58.40	52	266	19.50%
2018/09/17	12	58.18	16	58.00	58.20	-4	273	-1.46%
2018/09/14	40	58.19	13	58.05	58.00	27	274	9.83%
2018/09/13	110	58.15	0	0.00	58.10	110	276	39.82%	大買/鉅額交易
2018/09/12	34	57.61	3	57.70	58.10	31	276	11.21%
2018/09/11	1	58.00	5	57.52	57.50	-4	284	-1.40%
2018/09/10	3	58.10	11	57.78	57.70	-8	290	-2.75%
2018/09/07	2	58.00	11	57.92	58.10	-9	309	-2.91%
2018/09/06	26	57.93	6	57.70	57.70	20	314	6.36%
2018/09/05	41	58.07	16	58.04	57.80	25	313	7.98%
2018/09/04	38	58.21	1	58.30	58.00	37	313	11.81%
2018/09/03	25	58.33	1	58.10	58.10	24	315	7.62%
2018/08/31	2	58.00	84	58.05	58.00	-82	323	-25.35%
2018/08/30	6	58.28	14	57.99	58.30	-8	328	-2.44%
2018/08/29	1	58.10	11	58.06	57.80	-10	330	-3.03%
2018/08/28	3	57.90	15	57.77	58.00	-12	331	-3.62%
2018/08/24	2	57.45	5	57.34	57.50	-3	335	-0.89%
2018/08/23	3	57.43	14	57.36	57.50	-11	343	-3.20%
2018/08/22	1	57.10	0	0.00	57.10	1	345	0.29%
2018/08/20	1	57.30	0	0.00	57.10	1	341	0.29%
2018/08/17	8	57.04	4	57.00	57.00	4	338	1.18%
2018/08/15	2	56.80	4	56.80	56.80	-2	337	-0.59%
2018/08/10	1	57.30	0	0.00	57.30	1	335	0.30%
2018/08/09	1	57.60	0	0.00	57.60	1	332	0.30%
2018/08/08	7	56.96	0	0.00	57.40	7	332	2.11%
2018/08/03	1	55.30	16	55.23	55.30	-15	329	-4.56%
2018/08/02	0	0.00	32	54.83	55.00	-32	324	-9.88%
2018/07/26	0	0.00	11	54.03	54.30	-11	312	-3.52%
2018/07/25	0	0.00	14	53.86	53.80	-14	312	-4.47%
2018/07/24	0	0.00	27	53.97	54.20	-27	313	-8.61%
2018/07/23	0	0.00	11	53.87	53.80	-11	311	-3.54%
2018/07/19	0	0.00	1	54.10	54.10	-1	306	-0.33%
2018/07/09	0	0.00	5	54.86	54.90	-5	297	-1.68%
2018/07/06	1	55.00	12	54.79	54.70	-11	298	-3.68%
2018/07/05	0	0.00	5	58.30	58.30	-5	287	-1.74%
2018/07/04	0	0.00	1	58.00	58.20	-1	279	-0.36%
2018/07/03	0	0.00	35	58.06	57.90	-35	278	-12.58%
2018/07/02	0	0.00	16	58.37	58.30	-16	273	-5.84%
2018/06/29	0	0.00	14	58.37	58.50	-14	271	-5.16%
2018/06/27	0	0.00	25	58.39	58.40	-25	267	-9.35%
2018/06/26	0	0.00	2	58.60	58.80	-2	264	-0.76%
2018/06/21	0	0.00	39	59.23	58.90	-39	257	-15.15%
2018/06/20	0	0.00	15	59.63	59.70	-15	258	-5.81%
2018/06/19	0	0.00	67	59.16	59.70	-67	249	-26.83%
2018/06/15	92	59.40	2	58.70	59.40	90	245	36.65%
2018/06/14	0	0.00	7	58.96	59.20	-7	223	-3.13%
2018/06/13	0	0.00	14	58.51	58.40	-14	218	-6.40%
2018/06/12	0	0.00	40	58.42	58.30	-40	233	-17.13%
2018/06/11	0	0.00	11	58.70	58.50	-11	232	-4.73%
2018/06/08	10	59.00	2	58.00	59.00	8	232	3.44%
2018/06/07	4	57.80	10	58.08	57.70	-6	230	-2.60%
2018/06/06	0	0.00	47	57.77	57.60	-47	230	-20.40%
2018/06/05	0	0.00	10	57.91	57.70	-10	235	-4.24%
2018/06/04	0	0.00	21	57.95	58.00	-21	236	-8.89%
2018/06/01	0	0.00	23	58.04	58.30	-23	243	-9.45%
2018/05/31	85	58.70	17	58.38	58.80	68	244	27.87%
2018/05/30	0	0.00	22	58.09	58.00	-22	246	-8.93%
2018/05/29	0	0.00	2	58.40	58.40	-2	250	-0.80%
2018/05/28	0	0.00	9	58.38	58.30	-9	261	-3.44%
2018/05/24	0	0.00	14	58.39	58.30	-14	270	-5.17%
2018/05/23	0	0.00	48	58.31	58.30	-48	274	-17.48%
2018/05/22	0	0.00	33	58.32	58.60	-33	273	-12.06%
2018/05/21	0	0.00	10	58.64	58.60	-10	275	-3.63%
2018/05/18	0	0.00	8	58.54	58.50	-8	279	-2.87%
2018/05/16	0	0.00	8	58.96	58.70	-8	282	-2.83%
2018/05/15	8	59.08	18	59.08	58.90	-10	287	-3.48%
2018/05/11	34	59.41	0	0.00	59.60	34	299	11.37%
2018/05/07	1	59.60	0	0.00	59.00	1	313	0.32%
2018/05/04	2	59.80	17	59.28	59.10	-15	314	-4.77%
2018/05/03	3	59.60	14	59.19	59.30	-11	317	-3.46%
2018/05/02	0	0.00	27	59.78	59.90	-27	319	-8.45%
2018/04/30	2	59.20	0	0.00	59.80	2	322	0.62%
2018/04/27	2	59.10	0	0.00	58.70	2	324	0.62%
2018/04/26	6	59.12	0	0.00	58.60	6	333	1.80%
2018/04/25	2	59.60	2	59.10	59.20	0	335	0.00%
2018/04/23	6	59.62	29	59.58	59.50	-23	354	-6.50%
2018/04/20	4	59.35	0	0.00	59.50	4	359	1.11%
2018/04/19	2	58.60	15	59.07	59.10	-13	369	-3.52%
2018/04/18	7	58.63	17	58.70	58.60	-10	384	-2.60%
2018/04/17	2	59.10	14	58.41	58.70	-12	404	-2.96%
2018/04/16	0	0.00	26	58.43	58.90	-26	451	-5.76%
2018/04/13	8	58.44	12	58.44	58.40	-4	458	-0.87%
2018/04/11	0	0.00	7	58.57	58.80	-7	474	-1.48%
2018/04/09	10	58.88	0	0.00	59.40	10	499	2.00%
2018/04/03	2	58.70	0	0.00	58.70	2	511	0.39%
2018/03/28	6	58.60	0	0.00	58.60	6	595	1.01%
2018/03/26	0	0.00	17	58.44	58.40	-17	599	-2.84%
2018/03/23	6	58.80	0	0.00	58.80	6	599	1.00%
2018/03/21	6	58.70	39	58.73	58.70	-33	605	-5.45%
2018/03/20	0	0.00	10	58.79	59.00	-10	610	-1.64%
2018/03/19	0	0.00	2	58.60	58.60	-2	615	-0.33%
2018/03/16	81	58.40	5.7	58.40	58.40	75.3	617	12.19%
2018/03/15	70	59.07	11	59.10	59.30	59	608	9.70%
2018/03/14	144	58.94	4	58.85	59.40	140	610	22.94%	大買/鉅額交易
2018/03/13	5	58.80	7	59.14	58.80	-2	607	-0.33%
2018/03/12	13	59.52	1	58.80	59.70	12	601	1.99%
2018/03/09	13	58.82	12	59.28	58.80	1	597	0.17%
2018/03/08	0	0.00	1	59.20	59.50	-1	589	-0.17%
2018/03/07	0	0.00	27	59.11	58.60	-27	585	-4.61%
2018/03/06	2	60.25	5	59.70	59.60	-3	573	-0.52%
2018/03/05	12	60.13	51	60.22	59.60	-39	573	-6.80%
2018/03/02	3	61.40	43	61.35	61.40	-40	563	-7.10%
2018/03/01	9	62.36	6	62.38	62.90	3	559	0.54%
2018/02/27	6	61.47	0	0.00	61.50	6	549	1.09%
2018/02/26	34	60.84	0	0.00	61.10	34	545	6.24%
2018/02/21	27	60.45	7	60.46	60.50	20	544	3.67%
2018/02/12	0	0.00	50	59.96	59.50	-50	542	-9.21%
2018/02/09	0	0.00	1	58.50	60.30	-1	539	-0.19%
2018/02/08	9	59.47	0	0.00	59.60	9	536	1.68%
2018/02/07	26	59.72	64	59.65	59.40	-38	540	-7.03%
2018/02/06	26	59.18	21	59.17	59.50	5	534	0.94%
2018/02/05	44	60.70	0	0.00	61.00	44	527	8.34%
2018/02/02	8	61.13	0	0.00	61.40	8	522	1.53%
2018/02/01	0	0.00	7	59.96	60.20	-7	514	-1.36%
2018/01/26	6	59.90	0	0.00	59.90	6	507	1.18%
2018/01/24	59	60.32	0	0.00	60.40	59	502	11.74%
2018/01/23	0	0.00	9	60.09	60.50	-9	498	-1.80%
2018/01/19	0	0.00	1	59.90	60.70	-1	485	-0.21%
2018/01/17	6	61.22	0	0.00	61.20	6	477	1.26%
2018/01/16	10	60.20	0	0.00	60.20	10	468	2.14%
2018/01/15	9	61.38	9	60.00	59.80	0	462	0.00%
2018/01/12	9	61.66	3	61.07	61.40	6	457	1.31%
2018/01/11	0	0.00	72	59.45	60.80	-72	442	-16.27%
2018/01/10	0	0.00	33	59.96	59.80	-33	421	-7.83%
2018/01/09	0	0.00	30	56.40	56.90	-30	372	-8.06%
2018/01/08	4	56.20	0	0.00	56.20	4	362	1.10%