長虹 (5534)-新加坡商瑞銀券商分點個股進出

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

長虹

(5534)

可現股當沖

股價
127.5
漲跌
▲4.5
漲幅
+3.66%
成交量
7,982張
產業
上市營建類股
340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

長虹 (5534)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
2024/04/26	405	125.97	357	127.22	127.50	48	2,034	2.36%	大買/大賣/
2024/04/25	484	125.02	222	125.44	123.00	262	1,903	13.76%	大買/大賣/鉅額交易
2024/04/24	197	125.35	142	125.83	125.00	55	1,795	3.06%	大買/大賣/
2024/04/23	708	123.69	275	125.66	126.00	433	1,734	24.97%	大買/大賣/鉅額交易
2024/04/22	1,055	126.90	819	127.35	124.50	236	1,647	14.32%	大買/大賣/鉅額交易
2024/04/19	1,049	120.41	989	120.93	123.00	60	1,451	4.13%	大買/大賣/
2024/04/18	429	114.44	528	113.92	119.00	-99	1,236	-8.00%	大買/大賣/
2024/04/17	246	106.77	355	107.22	108.50	-109	1,092	-9.98%	大買/大賣/鉅額交易
2024/04/16	545	101.16	393	102.14	100.50	152	1,010	15.04%	大買/大賣/鉅額交易
2024/04/15	352	103.12	489	104.24	104.00	-137	935	-14.64%	大買/大賣/鉅額交易
2024/04/12	149	99.58	168	98.61	99.00	-19	859	-2.21%	大買/大賣/
2024/04/11	36	97.39	203	97.83	98.80	-167	815	-20.48%	大賣/鉅額交易
2024/04/10	154	96.62	198	96.72	96.40	-44	750	-5.87%	大買/大賣/
2024/04/09	69	93.79	46	93.27	94.20	23	689	3.34%
2024/04/08	172	91.97	60	91.59	92.60	112	657	17.03%	大買/鉅額交易
2024/04/03	204	89.39	87	89.15	89.90	117	626	18.68%	大買/鉅額交易
2024/04/02	62	89.96	15	90.17	90.20	47	607	7.73%
2024/04/01	71	89.65	38	89.45	89.70	33	585	5.63%
2024/03/29	2	87.50	40	87.66	88.40	-38	567	-6.69%
2024/03/28	13	88.02	115	87.97	87.80	-102	558	-18.28%	大賣/鉅額交易
2024/03/27	41	87.26	13	87.60	87.90	28	546	5.12%
2024/03/26	133	86.10	45	86.21	86.10	88	528	16.64%	大買/
2024/03/25	7	85.80	0	0.00	86.00	7	517	1.35%
2024/03/22	24	85.21	38	84.79	85.10	-14	509	-2.75%
2024/03/21	71	84.90	3	84.93	85.40	68	503	13.50%
2024/03/20	11	83.84	2	83.90	83.70	9	491	1.83%
2024/03/19	15	84.14	38	84.05	84.00	-23	484	-4.74%
2024/03/18	26	84.19	14	84.36	84.40	12	477	2.52%
2024/03/15	31	83.01	15	83.03	83.30	16	455	3.51%
2024/03/14	7	83.30	3	83.27	83.50	4	452	0.88%
2024/03/13	211	82.76	15	82.99	83.50	196	444	44.10%	大買/鉅額交易
2024/03/12	34	79.88	0	0.00	80.20	34	400	8.49%
2024/03/11	17	79.49	0	0.00	79.60	17	400	4.25%
2024/03/08	4	79.70	10	79.28	79.10	-6	405	-1.48%
2024/03/07	0	0.00	14	79.49	79.40	-14	405	-3.46%
2024/03/06	28	79.39	0	0.00	79.60	28	402	6.95%
2024/03/05	5	78.86	0	0.00	79.00	5	399	1.25%
2024/03/04	2	79.10	18	79.20	78.50	-16	398	-4.02%
2024/03/01	73	78.62	1	78.50	78.70	72	392	18.36%
2024/02/29	104	78.16	1	78.00	78.10	103	389	26.43%	大買/鉅額交易
2024/02/27	18	77.23	12	77.18	77.40	6	384	1.56%
2024/02/26	10	76.88	0	0.00	76.80	10	386	2.59%
2024/02/23	1	76.90	3	76.90	76.90	-2	385	-0.52%
2024/02/22	5	77.36	11	77.63	77.40	-6	385	-1.56%
2024/02/21	36	76.98	2	77.00	77.20	34	384	8.84%
2024/02/20	3	76.87	0	0.00	76.80	3	390	0.77%
2024/02/19	4	76.33	0	0.00	77.00	4	391	1.02%
2024/02/16	18	75.99	8	75.99	76.30	10	394	2.53%
2024/02/15	3	75.90	2	75.85	76.00	1	392	0.25%
2024/02/05	0	0.00	4	76.00	76.10	-4	394	-1.02%
2024/02/02	1	75.80	10	75.82	75.80	-9	393	-2.29%
2024/01/31	19	75.95	2	75.95	75.90	17	393	4.32%
2024/01/30	3	75.80	0	0.00	75.80	3	391	0.77%
2024/01/29	6	75.98	3	76.43	76.40	3	390	0.77%
2024/01/26	8	75.78	0	0.00	75.90	8	391	2.04%
2024/01/25	3	75.87	0	0.00	75.70	3	392	0.76%
2024/01/24	41	75.94	3	76.10	75.90	38	393	9.66%
2024/01/23	6	75.80	1	75.70	75.60	5	394	1.27%
2024/01/22	8	76.48	5	76.32	76.20	3	396	0.76%
2024/01/19	8	75.64	0	0.00	76.00	8	395	2.02%
2024/01/18	6	75.45	64	75.36	75.40	-58	395	-14.65%
2024/01/17	50	75.88	9	75.84	75.70	41	391	10.48%
2024/01/16	15	76.52	42	76.61	76.20	-27	381	-7.07%
2024/01/15	17	77.41	0	0.00	77.30	17	373	4.55%
2024/01/12	1	77.50	8	77.58	77.50	-7	374	-1.87%
2024/01/11	1	77.50	0	0.00	77.80	1	372	0.27%
2024/01/10	6	77.62	1	77.40	77.50	5	378	1.32%
2024/01/09	3	78.07	21	78.21	78.00	-18	374	-4.81%
2024/01/08	5	78.70	2	78.70	78.60	3	370	0.81%
2024/01/05	94	78.86	7	79.03	79.00	87	367	23.66%
2024/01/04	3	78.00	0	0.00	78.00	3	360	0.83%
2024/01/03	15	78.02	10	78.19	78.00	5	363	1.38%
2024/01/02	30.3	78.38	9	78.39	78.50	21.3	361	5.89%
2023/12/29	2	78.35	3	78.50	78.30	-1	360	-0.28%
2023/12/28	10	78.01	3	77.60	78.50	7	362	1.93%
2023/12/27	3	77.67	13	77.72	77.60	-10	363	-2.75%
2023/12/26	10	77.78	5	77.84	78.10	5	363	1.38%
2023/12/25	8	77.53	5	77.76	77.70	3	365	0.82%
2023/12/22	7	77.41	44	77.80	77.80	-37	364	-10.15%
2023/12/21	2	77.00	25	77.38	77.50	-23	362	-6.34%
2023/12/20	3	77.60	53	77.82	77.50	-50	361	-13.82%
2023/12/19	11	78.35	24	78.39	78.20	-13	356	-3.65%
2023/12/18	11	78.46	10	78.65	78.80	1	352	0.28%
2023/12/15	46	77.95	29	77.79	78.00	17	343	4.95%
2023/12/14	4	77.03	5	77.40	77.50	-1	331	-0.30%
2023/12/13	9	76.47	9	76.62	76.90	0	327	0.00%
2023/12/12	1	77.20	55	77.17	77.30	-54	326	-16.55%
2023/12/11	5	77.28	46	77.20	77.40	-41	327	-12.52%
2023/12/08	8	76.06	5	76.12	76.90	3	322	0.93%
2023/12/07	16	76.26	6	76.47	76.10	10	318	3.14%
2023/12/06	11	77.26	71	77.24	76.90	-60	317	-18.88%
2023/12/05	4	75.63	5	75.72	76.80	-1	309	-0.32%
2023/12/04	8	75.03	3	75.17	75.50	5	303	1.65%
2023/12/01	9	75.18	22	75.19	75.20	-13	300	-4.33%
2023/11/30	4	74.93	23	74.87	74.80	-19	296	-6.40%
2023/11/29	1	75.30	36	75.31	75.10	-35	298	-11.74%
2023/11/28	8	74.99	2	75.00	75.50	6	303	1.98%
2023/11/27	5	74.92	5	74.88	74.70	0	307	0.00%
2023/11/24	2	75.35	8	75.25	75.20	-6	308	-1.95%
2023/11/22	40	74.65	2	74.65	74.90	38	346	10.95%
2023/11/21	0	0.00	6	74.47	74.70	-6	364	-1.65%
2023/11/20	1	74.60	8	74.41	74.50	-7	372	-1.88%
2023/11/17	3	74.37	7	74.33	74.60	-4	377	-1.06%
2023/11/16	5	73.80	3	73.93	73.80	2	381	0.52%
2023/11/15	16	73.73	1	73.70	73.90	15	388	3.86%
2023/11/14	0	0.00	13	73.42	73.60	-13	391	-3.32%
2023/11/13	3	73.90	3	73.83	73.50	0	411	0.00%
2023/11/10	0	0.00	6	73.80	73.70	-6	414	-1.45%
2023/11/09	2	74.00	3	73.93	73.70	-1	418	-0.24%
2023/11/08	0	0.00	3	73.73	74.00	-3	427	-0.70%
2023/11/07	0	0.00	2	73.35	73.50	-2	435	-0.46%
2023/11/06	2	73.50	3	73.57	73.50	-1	438	-0.23%
2023/11/03	0	0.00	14	73.66	73.40	-14	440	-3.18%
2023/11/02	3	73.00	2	72.95	73.00	1	444	0.23%
2023/11/01	0	0.00	4	72.60	72.50	-4	447	-0.89%
2023/10/31	1	72.20	6	72.32	72.20	-5	447	-1.12%
2023/10/30	0	0.00	3	72.37	72.30	-3	452	-0.66%
2023/10/27	2	72.85	2	72.90	72.80	0	450	0.00%
2023/10/26	0	0.00	6	73.03	72.80	-6	453	-1.32%
2023/10/25	0	0.00	1	73.50	73.30	-1	453	-0.22%
2023/10/24	0	0.00	3	73.30	73.20	-3	455	-0.66%
2023/10/23	1	72.50	1	73.10	73.10	0	455	0.00%
2023/10/20	0	0.00	13	72.54	72.50	-13	457	-2.84%
2023/10/19	1	72.80	8	73.10	73.00	-7	457	-1.53%
2023/10/18	34	72.80	15	73.60	72.80	19	457	4.15%
2023/10/17	1	73.90	5	73.96	74.10	-4	448	-0.89%
2023/10/16	23	74.00	1	73.90	74.00	22	449	4.89%
2023/10/13	10	73.77	4	73.75	73.80	6	448	1.34%
2023/10/12	3	74.03	3	73.90	73.80	0	452	0.00%
2023/10/11	5	73.64	4	73.93	74.30	1	451	0.22%
2023/10/05	0	0.00	1	74.00	74.00	-1	448	-0.22%
2023/10/04	0	0.00	7	74.03	73.90	-7	449	-1.56%
2023/10/03	12	74.61	3	74.87	74.80	9	446	2.02%
2023/10/02	3	74.13	4	74.18	74.40	-1	442	-0.23%
2023/09/28	3	73.97	2	73.95	74.10	1	445	0.22%
2023/09/27	11	73.33	4	73.25	73.60	7	443	1.58%
2023/09/26	4	73.25	1	73.40	73.50	3	447	0.67%
2023/09/25	2	73.55	9	73.52	73.40	-7	454	-1.54%
2023/09/22	13	72.90	6	73.03	73.20	7	457	1.53%
2023/09/21	5	72.88	7	73.27	73.20	-2	463	-0.43%
2023/09/20	4	73.80	0	0.00	73.80	4	460	0.87%
2023/09/19	12	73.97	3	74.20	74.00	9	460	1.96%
2023/09/18	6	74.30	0	0.00	74.10	6	460	1.30%
2023/09/15	4	74.45	40.8	74.50	74.40	-36.8	465	-7.92%
2023/09/14	21	74.02	13	74.18	74.60	8	461	1.73%
2023/09/13	23	73.62	10	73.40	73.70	13	458	2.84%
2023/09/12	4	73.23	1	73.20	73.40	3	458	0.65%
2023/09/11	0	0.00	4	73.63	73.20	-4	459	-0.87%
2023/09/08	1	72.70	26	72.77	73.00	-25	459	-5.45%
2023/09/07	6	72.70	144	72.75	72.90	-138	461	-29.90%	大賣/鉅額交易
2023/09/06	4	73.50	0	0.00	73.40	4	462	0.86%
2023/09/05	15	73.71	38	73.63	73.70	-23	464	-4.95%
2023/09/04	11	73.40	9	73.42	73.60	2	463	0.43%
2023/09/01	26	72.98	0	0.00	73.10	26	460	5.64%
2023/08/31	9	71.96	6	72.20	72.20	3	455	0.66%
2023/08/30	13	71.42	55	71.54	71.80	-42	453	-9.27%
2023/08/29	12	71.41	2	71.30	71.50	10	463	2.16%
2023/08/28	11	71.91	72	72.04	71.80	-61	452	-13.49%
2023/08/25	0	0.00	41	77.11	76.80	-41	421	-9.74%
2023/08/24	7	77.06	15	77.29	77.60	-8	403	-1.98%
2023/08/23	8	76.26	13	76.67	76.50	-5	396	-1.26%
2023/08/22	3	76.77	50	76.62	76.60	-47	390	-12.04%
2023/08/21	11	77.22	33	76.72	77.10	-22	381	-5.76%
2023/08/18	27	77.35	2	77.45	77.50	25	371	6.74%
2023/08/17	4	77.45	70	77.17	77.00	-66	363	-18.18%
2023/08/16	32	78.43	79	78.43	78.10	-47	341	-13.75%
2023/08/15	0	0.00	21	78.62	78.50	-21	334	-6.28%
2023/08/14	4	79.30	56	78.86	78.50	-52	331	-15.71%
2023/08/11	4	80.10	38	79.88	80.10	-34	324	-10.49%
2023/08/10	1	80.40	14	80.29	80.10	-13	325	-3.99%
2023/08/09	10	80.60	0	0.00	80.50	10	334	2.99%
2023/08/08	12	80.49	3	80.50	80.50	9	342	2.63%
2023/08/07	22	80.49	1	81.10	80.40	21	338	6.20%
2023/08/04	4	80.50	1	80.30	80.50	3	334	0.90%
2023/08/02	13	80.42	9	80.68	79.90	4	334	1.20%
2023/08/01	4	79.60	1	79.90	79.70	3	336	0.89%
2023/07/31	8	79.76	2	79.80	79.50	6	336	1.78%
2023/07/28	1	79.50	9	79.66	79.50	-8	333	-2.40%
2023/07/27	0	0.00	3	79.57	79.50	-3	333	-0.90%
2023/07/26	0	0.00	3	79.70	79.70	-3	335	-0.90%
2023/07/25	16	79.43	3	79.43	79.40	13	336	3.86%
2023/07/24	4	79.73	2	79.90	79.20	2	334	0.60%
2023/07/21	5	79.38	3	79.63	79.90	2	332	0.60%
2023/07/20	0	0.00	3	79.43	79.20	-3	331	-0.90%
2023/07/19	0	0.00	3	79.13	79.10	-3	332	-0.90%
2023/07/17	1	79.20	3	79.27	79.10	-2	335	-0.60%
2023/07/14	0	0.00	3	79.20	79.30	-3	336	-0.89%
2023/07/13	0	0.00	8	79.39	79.50	-8	337	-2.37%
2023/07/12	0	0.00	4	79.30	79.50	-4	340	-1.17%
2023/07/10	0	0.00	1	79.10	79.10	-1	340	-0.29%
2023/07/07	3	79.03	0	0.00	79.30	3	343	0.87%
2023/07/06	4	79.00	10	79.42	79.00	-6	348	-1.72%
2023/07/05	11	78.60	5	78.86	78.90	6	350	1.71%
2023/07/04	4	78.75	4	78.85	78.80	0	348	0.00%
2023/07/03	0	0.00	55.5	79.26	79.10	-55.5	350	-15.82%
2023/06/30	8	79.78	3	79.80	79.70	5	348	1.44%
2023/06/29	7	80.10	3	80.07	80.10	4	345	1.16%
2023/06/28	0	0.00	3	80.27	80.40	-3	341	-0.88%
2023/06/27	12	80.20	6	80.35	80.50	6	345	1.74%
2023/06/26	3	79.73	9	80.13	80.10	-6	350	-1.71%
2023/06/21	7	80.20	41	80.16	79.90	-34	354	-9.59%
2023/06/20	11	80.49	1	80.60	80.50	10	361	2.77%
2023/06/19	2	80.60	0	0.00	80.70	2	369	0.54%
2023/06/16	22	81.05	0	0.00	81.00	22	372	5.90%
2023/06/15	1	81.90	29	81.58	81.80	-28	374	-7.47%
2023/06/14	9	82.00	72	82.11	82.00	-63	449	-14.00%
2023/06/13	1	82.40	15	82.51	82.40	-14	449	-3.12%
2023/06/12	4	82.10	9	82.26	82.20	-5	450	-1.11%
2023/06/09	4	81.93	13	81.73	81.80	-9	445	-2.02%
2023/06/08	34	81.51	12	81.46	81.50	22	443	4.96%
2023/06/07	8	81.38	11	81.40	81.50	-3	442	-0.68%
2023/06/06	8	80.99	55	81.16	81.00	-47	439	-10.69%
2023/06/05	11	81.15	16	81.31	81.00	-5	436	-1.15%
2023/06/02	1	79.40	29	80.42	80.80	-28	431	-6.50%
2023/06/01	0	0.00	20	79.19	79.20	-20	418	-4.78%
2023/05/31	1	79.50	49	79.24	79.30	-48	420	-11.43%
2023/05/30	0	0.00	27	79.43	79.40	-27	415	-6.49%
2023/05/29	7	79.70	22	79.78	79.60	-15	419	-3.57%
2023/05/26	0	0.00	38	79.04	79.10	-38	417	-9.10%
2023/05/25	1	79.50	36	79.50	79.10	-35	415	-8.43%
2023/05/24	2	79.70	5	79.90	80.00	-3	414	-0.72%
2023/05/23	0	0.00	14	79.75	79.90	-14	413	-3.39%
2023/05/22	0	0.00	8	79.90	79.90	-8	413	-1.94%
2023/05/19	7	79.06	20	79.38	79.60	-13	413	-3.14%
2023/05/18	0	0.00	15	79.45	79.20	-15	412	-3.64%
2023/05/17	22	79.35	6	79.13	79.80	16	413	3.87%
2023/05/16	107	78.21	18	78.46	78.40	89	409	21.74%	大買/
2023/05/15	12	78.11	32	78.57	78.00	-20	398	-5.02%
2023/05/12	5	79.36	39	79.52	79.00	-34	388	-8.75%
2023/05/11	17	80.52	7	80.51	80.50	10	378	2.64%
2023/05/10	8	81.05	8	80.95	81.00	0	379	0.00%
2023/05/09	0	0.00	6	80.87	80.80	-6	378	-1.58%
2023/05/08	43	80.96	11	81.00	81.10	32	379	8.44%
2023/05/05	1	80.20	7	80.07	80.20	-6	374	-1.60%
2023/05/04	0	0.00	9	79.76	79.90	-9	375	-2.40%
2023/05/03	0	0.00	10	79.70	79.80	-10	378	-2.64%
2023/05/02	3	79.80	30	80.00	79.70	-27	377	-7.15%
2023/04/28	13	79.59	10	79.60	79.90	3	380	0.79%
2023/04/27	13	79.20	6	79.27	79.30	7	378	1.85%
2023/04/26	2	79.10	7	79.24	79.20	-5	378	-1.32%
2023/04/25	0	0.00	18	79.53	79.10	-18	377	-4.77%
2023/04/24	1	79.10	7	79.26	79.30	-6	377	-1.59%
2023/04/21	8	78.96	29	79.01	79.10	-21	377	-5.56%
2023/04/20	0	0.00	36	79.31	79.30	-36	375	-9.59%
2023/04/19	1	80.40	21	80.05	79.80	-20	373	-5.36%
2023/04/18	9	79.43	42	79.72	79.80	-33	367	-8.98%
2023/04/17	118	79.88	31	79.85	79.60	87	363	23.91%	大買/
2023/04/14	0	0.00	117	80.16	80.00	-117	358	-32.65%	大賣/鉅額交易
2023/04/13	1	80.30	4	80.40	80.20	-3	355	-0.84%
2023/04/12	0	0.00	3	80.63	80.30	-3	353	-0.85%
2023/04/11	23	80.05	10	80.00	80.20	13	349	3.72%
2023/04/10	0	0.00	7	79.60	79.30	-7	344	-2.03%
2023/04/07	0	0.00	10	79.04	79.10	-10	338	-2.96%
2023/04/06	11	79.05	10	79.17	79.10	1	338	0.30%
2023/03/31	20	78.33	3	78.30	78.40	17	340	5.00%
2023/03/30	8	77.99	44	77.83	77.80	-36	333	-10.79%
2023/03/29	7	77.47	19	77.37	77.20	-12	331	-3.62%
2023/03/28	16	77.83	28	77.83	77.60	-12	329	-3.64%
2023/03/27	16	78.48	26	78.28	78.40	-10	325	-3.07%
2023/03/24	1	77.80	26	77.94	77.70	-25	320	-7.80%
2023/03/23	42	78.55	24	78.50	78.30	18	316	5.69%
2023/03/22	47	77.39	72	77.13	77.60	-25	302	-8.26%
2023/03/21	22	76.24	0	0.00	76.60	22	295	7.45%
2023/03/20	66	75.48	5	75.48	75.80	61	288	21.12%
2023/03/17	700	74.75	10	74.70	74.70	690	282	244.19%	大買/鉅額交易
2023/03/16	18	77.18	0	0.00	76.60	18	202	8.88%
2023/03/15	22	77.15	1	76.20	77.50	21	199	10.51%
2023/03/14	21	75.27	0	0.00	75.20	21	196	10.71%
2023/03/13	5	75.28	0	0.00	75.60	5	194	2.57%
2023/03/10	3	75.90	0	0.00	76.20	3	191	1.56%
2023/03/08	11	76.94	0	0.00	76.90	11	191	5.74%
2023/03/07	1	77.20	0	0.00	77.10	1	190	0.53%
2023/03/06	0	0.00	5	77.24	77.10	-5	190	-2.63%
2023/03/03	0	0.00	11	77.12	77.30	-11	188	-5.84%
2023/03/02	27	76.97	20	76.92	77.00	7	188	3.72%
2023/03/01	171	76.90	7	76.57	77.20	164	190	86.09%	大買/鉅額交易
2023/02/24	9	76.07	27	75.71	76.20	-18	184	-9.78%
2023/02/23	28	75.52	14	75.46	75.40	14	180	7.76%
2023/02/22	59	75.19	8	75.00	75.50	51	180	28.25%
2023/02/21	0	0.00	10	75.04	75.00	-10	180	-5.53%
2023/02/20	0	0.00	20	74.89	75.00	-20	184	-10.85%
2023/02/17	0	0.00	11	74.84	74.90	-11	187	-5.86%
2023/02/16	0	0.00	10	74.87	74.80	-10	189	-5.28%
2023/02/15	11	74.82	20	74.72	75.00	-9	191	-4.69%
2023/02/14	10	74.86	17	74.78	74.80	-7	188	-3.71%
2023/02/13	0	0.00	7	74.50	74.70	-7	189	-3.69%
2023/02/10	5	74.52	10	74.61	74.60	-5	189	-2.64%
2023/02/09	0	0.00	13	74.78	74.50	-13	188	-6.91%
2023/02/08	2	74.80	15	74.48	74.80	-13	186	-6.96%
2023/02/07	21	74.32	18	74.29	74.40	3	183	1.63%
2023/02/06	29	74.09	21	73.93	74.30	8	183	4.37%
2023/02/03	2	73.50	39	73.74	74.00	-37	180	-20.46%
2023/02/02	1	73.60	21	73.86	73.80	-20	177	-11.30%
2023/02/01	1	74.20	30	74.12	73.80	-29	174	-16.65%
2023/01/31	10	74.11	23	74.17	74.10	-13	170	-7.62%
2023/01/30	174	74.38	21	74.32	74.40	153	170	89.82%	大買/鉅額交易
2023/01/17	8	73.20	21	73.23	73.50	-13	165	-7.87%
2023/01/16	16	73.40	5	73.34	73.30	11	165	6.66%
2023/01/13	6	73.30	7	73.34	73.30	-1	164	-0.61%
2023/01/12	0	0.00	7	73.56	73.50	-7	164	-4.25%
2023/01/10	0	0.00	6	73.62	73.50	-6	163	-3.68%
2023/01/09	14	73.49	9	73.63	73.50	5	160	3.12%
2023/01/06	5	73.30	4	73.10	73.30	1	158	0.63%
2023/01/05	10	73.47	6	73.53	73.50	4	159	2.51%
2023/01/04	0	0.00	5	73.60	73.60	-5	158	-3.15%
2023/01/03	3	73.30	6	73.38	73.30	-3	159	-1.88%
2022/12/30	0	0.00	2	74.00	73.70	-2	158	-1.26%
2022/12/29	20	73.38	7	73.01	73.80	13	157	8.24%
2022/12/28	34	73.23	0	0.00	73.50	34	156	21.69%
2022/12/27	1	73.00	1	72.70	72.70	0	154	0.00%
2022/12/26	3	73.10	1	73.40	72.80	2	150	1.33%
2022/12/23	11	73.61	4	73.23	73.60	7	150	4.66%
2022/12/22	5	71.98	1	71.80	72.00	4	142	2.81%
2022/12/21	8	71.61	2	71.60	71.50	6	149	4.03%
2022/12/20	26	71.76	2	71.85	71.80	24	151	15.85%
2022/12/19	0	0.00	2	71.75	71.80	-2	153	-1.30%
2022/12/16	17	71.62	0	0.00	71.50	17	154	10.98%
2022/12/15	12	71.52	0	0.00	71.50	12	157	7.62%
2022/12/14	3	71.30	3	71.50	71.30	0	158	0.00%
2022/12/12	1	71.50	1	71.60	71.60	0	156	0.00%
2022/12/09	0	0.00	1	71.50	71.40	-1	156	-0.64%
2022/12/08	1	71.40	10	71.41	71.50	-9	155	-5.77%
2022/12/07	9	71.50	6	71.63	71.50	3	156	1.91%
2022/12/06	2	71.70	1	71.80	71.50	1	156	0.64%
2022/12/05	1	72.00	3	72.20	72.10	-2	154	-1.29%
2022/12/02	0	0.00	3	72.10	72.20	-3	157	-1.91%
2022/12/01	15	72.22	5	72.18	72.20	10	159	6.25%
2022/11/30	16	72.09	1	72.10	72.10	15	158	9.44%
2022/11/29	0	0.00	3	71.60	72.00	-3	158	-1.89%
2022/11/28	10	71.67	6	71.63	71.80	4	161	2.47%
2022/11/25	0	0.00	3	71.83	71.90	-3	162	-1.84%
2022/11/24	0	0.00	3	71.73	71.80	-3	163	-1.84%
2022/11/23	10	71.74	2	71.40	71.60	8	162	4.92%
2022/11/22	1	71.20	2	71.10	71.20	-1	164	-0.61%
2022/11/21	0	0.00	2	71.00	71.20	-2	176	-1.13%
2022/11/18	0	0.00	3	71.27	71.30	-3	196	-1.53%
2022/11/17	1	71.20	3	71.23	71.20	-2	203	-0.98%
2022/11/16	31	71.25	4	71.18	71.10	27	207	13.00%
2022/11/15	19	71.29	2	71.25	71.30	17	209	8.11%
2022/11/14	0	0.00	6	71.25	71.20	-6	207	-2.90%
2022/11/11	4	71.23	11	71.15	71.10	-7	213	-3.29%
2022/11/10	0	0.00	2	70.95	71.10	-2	217	-0.92%
2022/11/09	0	0.00	7	70.91	70.90	-7	220	-3.17%
2022/11/08	0	0.00	5	70.88	71.00	-5	220	-2.27%
2022/11/07	16	70.91	7	70.76	70.90	9	226	3.97%
2022/11/04	0	0.00	7	70.63	70.70	-7	237	-2.95%
2022/11/03	12	70.92	5	70.76	71.00	7	254	2.76%
2022/11/02	0	0.00	6	70.92	71.00	-6	256	-2.34%
2022/11/01	0	0.00	7	71.04	71.10	-7	257	-2.72%
2022/10/31	15	71.07	3	70.93	71.10	12	257	4.66%
2022/10/28	1	71.00	1	71.00	71.00	0	267	0.00%
2022/10/27	5	71.50	0	0.00	71.60	5	268	1.86%
2022/10/26	1	71.10	3	71.10	71.40	-2	269	-0.74%
2022/10/25	3	71.37	2	71.25	71.00	1	270	0.37%
2022/10/24	3	71.97	3	71.93	71.90	0	268	0.00%
2022/10/21	2	71.25	1	71.10	71.10	1	267	0.37%
2022/10/20	31	71.78	1	71.80	71.80	30	267	11.23%
2022/10/19	5	71.46	5	71.70	71.90	0	266	0.00%
2022/10/18	13	71.83	4	71.60	71.90	9	264	3.40%
2022/10/17	1	71.00	3	71.27	71.60	-2	265	-0.75%
2022/10/14	1	71.60	1	71.60	71.60	0	265	0.00%
2022/10/13	1	71.30	4	71.30	71.50	-3	266	-1.13%
2022/10/12	3	71.53	4	71.45	71.50	-1	264	-0.38%
2022/10/11	3	71.33	8	71.28	71.30	-5	264	-1.89%
2022/10/07	3	71.93	5	71.88	71.90	-2	267	-0.75%
2022/10/06	2	72.25	4	72.10	72.10	-2	267	-0.75%
2022/10/05	8	72.50	3	72.47	72.50	5	267	1.87%
2022/10/04	13	72.70	0	0.00	72.50	13	271	4.79%
2022/10/03	4	72.60	0	0.00	72.50	4	270	1.48%
2022/09/30	7	72.03	20	73.04	73.20	-13	271	-4.78%
2022/09/29	21	72.21	0	0.00	72.50	21	269	7.78%
2022/09/28	13	71.88	3	72.23	71.70	10	269	3.71%
2022/09/27	19	72.64	3	72.63	73.00	16	262	6.09%
2022/09/26	17	72.58	6	72.62	72.00	11	261	4.21%
2022/09/23	10	73.19	1	73.20	73.00	9	258	3.48%
2022/09/22	23	73.35	2	73.55	73.70	21	256	8.17%
2022/09/21	7	74.17	30	74.34	74.00	-23	253	-9.07%
2022/09/20	2	74.60	1	74.60	74.60	1	252	0.40%
2022/09/19	11	74.13	3	74.20	74.30	8	253	3.15%
2022/09/16	6	74.47	1	74.40	74.40	5	255	1.96%
2022/09/15	0	0.00	2	75.10	75.10	-2	255	-0.78%
2022/09/14	4	74.98	8	74.89	74.70	-4	257	-1.56%
2022/09/13	4	75.75	2	75.50	75.50	2	257	0.78%
2022/09/12	8	75.95	1	75.80	75.80	7	260	2.68%
2022/09/08	13	75.13	0	0.00	75.80	13	264	4.92%
2022/09/07	11	74.84	2	74.90	74.50	9	264	3.41%
2022/09/06	4	74.73	3	74.73	74.70	1	265	0.38%
2022/09/05	4	74.83	5	74.82	74.60	-1	264	-0.38%
2022/09/02	40	74.78	10	74.74	74.90	30	266	11.27%
2022/09/01	3	73.63	12	73.64	73.50	-9	264	-3.41%
2022/08/31	0	0.00	8	74.30	74.20	-8	261	-3.05%
2022/08/30	1	73.80	19	73.79	73.70	-18	262	-6.85%
2022/08/29	1	74.40	37	74.03	73.80	-36	262	-13.74%
2022/08/26	4	74.83	8	74.91	75.20	-4	255	-1.56%
2022/08/25	22	77.90	10	77.88	77.90	12	244	4.92%
2022/08/24	13	78.32	6	78.38	78.20	7	225	3.11%
2022/08/23	5	78.54	1	78.60	78.50	4	219	1.82%
2022/08/22	20	78.79	6	78.53	78.70	14	216	6.47%
2022/08/19	0	0.00	3	78.27	78.40	-3	211	-1.42%
2022/08/18	10	77.88	11	77.98	78.60	-1	210	-0.48%
2022/08/17	9	78.14	8	78.05	77.80	1	204	0.49%
2022/08/16	0	0.00	9	78.28	78.10	-9	196	-4.57%
2022/08/15	0	0.00	17	78.01	78.10	-17	194	-8.75%
2022/08/12	0	0.00	19	77.93	78.00	-19	194	-9.77%
2022/08/11	5	77.74	55	77.73	77.80	-50	189	-26.43%
2022/08/10	10	74.97	3	76.50	76.90	7	179	3.89%
2022/08/09	24	74.52	5	74.54	74.60	19	164	11.52%
2022/08/08	2	73.55	2	73.50	73.70	0	164	0.00%
2022/08/05	0	0.00	2	73.20	73.30	-2	164	-1.21%
2022/08/04	3	72.80	20	72.69	72.80	-17	170	-9.99%
2022/08/03	0	0.00	6	72.18	72.20	-6	163	-3.66%
2022/08/02	6	71.70	2	72.45	71.70	4	167	2.39%
2022/08/01	0	0.00	3	73.07	73.00	-3	169	-1.77%
2022/07/29	0	0.00	2	72.60	72.60	-2	170	-1.18%
2022/07/28	2	72.50	3	72.43	72.50	-1	170	-0.59%
2022/07/27	0	0.00	4	72.35	72.50	-4	171	-2.33%
2022/07/26	0	0.00	4	72.13	72.20	-4	172	-2.32%
2022/07/25	1	72.10	3	72.10	72.00	-2	173	-1.15%
2022/07/22	8	71.91	15	71.95	72.00	-7	174	-4.00%
2022/07/21	0	0.00	5	71.72	72.20	-5	180	-2.77%
2022/07/20	0	0.00	4	72.00	71.50	-4	180	-2.21%
2022/07/19	0	0.00	5	71.78	71.80	-5	187	-2.67%
2022/07/18	0	0.00	2	71.40	71.40	-2	188	-1.06%
2022/07/15	0	0.00	12.4	71.27	71.30	-12.4	189	-6.55%
2022/07/14	0	0.00	2	72.25	72.20	-2	186	-1.07%
2022/07/13	0	0.00	6	72.25	72.60	-6	188	-3.18%
2022/07/12	23	71.37	4	71.48	71.50	19	189	10.03%
2022/07/11	0	0.00	3	72.07	72.00	-3	187	-1.60%
2022/07/08	0	0.00	19	72.06	72.00	-19	187	-10.12%
2022/07/07	0	0.00	1	72.20	72.00	-1	188	-0.53%
2022/07/06	15	72.02	2	72.10	71.90	13	187	6.92%
2022/07/05	0	0.00	5	72.70	72.80	-5	187	-2.67%
2022/07/04	1	72.10	12	72.88	72.20	-11	189	-5.79%
2022/07/01	7.4	72.52	0	0.00	72.50	7.4	191	3.87%
2022/06/30	6	73.07	4	72.75	73.30	2	190	1.05%
2022/06/29	6	73.70	0	0.00	73.70	6	191	3.14%
2022/06/28	1	73.90	7	73.01	73.10	-6	192	-3.12%
2022/06/27	5	73.62	1	73.40	73.70	4	192	2.08%
2022/06/24	1	72.50	4	73.30	73.30	-3	192	-1.56%
2022/06/23	0	0.00	6	71.70	71.90	-6	190	-3.15%
2022/06/22	1	71.30	24	71.49	71.30	-23	191	-12.02%
2022/06/21	15	72.44	6	72.20	72.50	9	190	4.72%
2022/06/20	3	71.77	86	71.45	71.30	-83	191	-43.29%
2022/06/17	16.1	72.34	24	72.18	72.00	-7.9	191	-4.11%
2022/06/16	8	74.66	8	74.23	73.70	0	192	0.00%
2022/06/15	11.3	75.91	15	75.19	75.10	-3.7	250	-1.46%
2022/06/14	0	0.00	4	75.18	75.20	-4	249	-1.60%
2022/06/13	0	0.00	8	75.15	75.50	-8	254	-3.15%
2022/06/10	0	0.00	6	75.72	76.00	-6	255	-2.35%
2022/06/09	0	0.00	7	75.73	75.70	-7	262	-2.67%
2022/06/08	0	0.00	6	76.00	76.10	-6	262	-2.28%
2022/06/07	1	75.80	3	75.33	75.80	-2	264	-0.76%
2022/06/06	0	0.00	4	75.45	75.30	-4	265	-1.50%
2022/06/02	0	0.00	9	75.62	75.80	-9	269	-3.34%
2022/06/01	10	75.40	24	75.38	75.60	-14	278	-5.02%
2022/05/31	7	75.50	40	75.42	75.50	-33	277	-11.88%
2022/05/30	0	0.00	8	74.94	75.10	-8	278	-2.87%
2022/05/27	0	0.00	6	74.50	74.60	-6	275	-2.17%
2022/05/26	9	74.64	48	74.70	74.50	-39	278	-14.03%
2022/05/25	0	0.00	65	74.44	74.90	-65	280	-23.14%
2022/05/24	0	0.00	1	74.20	74.20	-1	287	-0.35%
2022/05/23	0	0.00	6	74.42	74.50	-6	292	-2.05%
2022/05/20	6	74.25	0	0.00	74.40	6	294	2.04%
2022/05/19	1	73.70	0	0.00	73.70	1	297	0.34%
2022/05/18	5	73.86	0	0.00	73.90	5	298	1.68%
2022/05/17	7	73.39	0	0.00	73.70	7	302	2.31%
2022/05/16	8	72.69	0	0.00	73.00	8	303	2.64%
2022/05/13	5	71.68	7	71.66	71.70	-2	304	-0.66%
2022/05/12	11	71.66	3	71.20	71.30	8	310	2.57%
2022/05/11	16	70.36	0	0.00	71.20	16	311	5.14%
2022/05/10	1	69.30	9	69.76	69.90	-8	310	-2.57%
2022/05/09	12	71.13	1	71.20	71.10	11	309	3.55%
2022/05/03	1	72.60	0	0.00	73.00	1	332	0.30%
2022/04/29	0	0.00	7	73.00	73.20	-7	333	-2.10%
2022/04/28	4.4	72.60	0	0.00	72.60	4.4	333	1.33%
2022/04/27	0	0.00	14	71.56	72.40	-14	332	-4.21%
2022/04/26	4	72.45	2	72.60	72.50	2	328	0.61%
2022/04/22	0	0.00	13	73.17	73.30	-13	324	-4.01%
2022/04/21	15	73.25	19	73.17	73.20	-4	325	-1.23%
2022/04/20	15	73.01	5	73.06	72.80	10	326	3.07%
2022/04/19	0	0.00	4	72.93	73.00	-4	327	-1.22%
2022/04/18	0	0.00	3	72.93	72.90	-3	328	-0.91%
2022/04/15	0	0.00	4	73.35	73.40	-4	329	-1.21%
2022/04/14	0	0.00	2	73.25	73.30	-2	329	-0.61%
2022/04/13	0	0.00	10	73.07	73.10	-10	330	-3.02%
2022/04/12	0	0.00	2	73.15	73.00	-2	329	-0.61%
2022/04/11	0	0.00	6	73.38	73.20	-6	329	-1.82%
2022/04/08	0	0.00	8	73.70	74.00	-8	330	-2.42%
2022/04/07	0	0.00	9	72.84	72.90	-9	329	-2.73%
2022/04/06	5	73.00	9	72.98	73.00	-4	331	-1.21%
2022/04/01	0	0.00	9	73.02	73.00	-9	335	-2.68%
2022/03/31	10	73.51	13.8	73.29	73.20	-3.8	338	-1.12%
2022/03/30	14	73.56	7	73.50	73.80	7	337	2.08%
2022/03/29	23	73.19	4	73.05	73.30	19	336	5.64%
2022/03/25	25	73.38	2	73.35	73.40	23	339	6.78%
2022/03/24	36	73.59	0	0.00	73.60	36	343	10.49%
2022/03/23	4	73.98	2	73.85	73.70	2	348	0.57%
2022/03/22	19	73.25	27	73.24	73.50	-8	351	-2.28%
2022/03/21	25	73.14	74	73.35	73.20	-49	364	-13.45%
2022/03/18	1,290	71.92	21	73.46	71.90	1,269	369	343.45%	大買/鉅額交易
2022/03/17	19	73.97	33	74.05	74.30	-14	312	-4.48%
2022/03/16	1	73.40	32	73.51	73.20	-31	313	-9.89%
2022/03/15	8	73.80	41	73.64	73.80	-33	312	-10.54%
2022/03/14	4	74.28	43	74.32	73.90	-39	312	-12.47%
2022/03/11	3	75.00	28	75.06	74.90	-25	306	-8.14%
2022/03/10	1	75.10	48	75.44	75.50	-47	309	-15.20%
2022/03/09	0	0.00	22	74.95	74.90	-22	307	-7.16%
2022/03/08	7	74.79	20	74.71	74.50	-13	304	-4.27%
2022/03/07	20	75.33	21	75.26	74.90	-1	304	-0.33%
2022/03/04	1	77.00	19	77.24	77.00	-18	298	-6.04%
2022/03/03	8	77.36	18	77.24	77.40	-10	299	-3.33%
2022/03/02	3.6	76.90	18	76.76	76.90	-14.4	302	-4.77%
2022/03/01	26	76.86	24	76.77	76.80	2	304	0.66%
2022/02/25	73	76.47	14	76.39	76.50	59	305	19.33%
2022/02/24	109	76.51	15	76.36	76.60	94	303	31.00%	大買/
2022/02/23	57	76.50	6	76.38	76.20	51	297	17.17%
2022/02/22	38	75.83	15	75.76	76.00	23	295	7.78%
2022/02/21	13	76.05	26	75.94	76.00	-13	296	-4.38%
2022/02/18	43	75.97	15	75.90	76.00	28	295	9.48%
2022/02/17	35	75.83	22	75.77	76.00	13	295	4.40%
2022/02/16	9	75.00	4	74.80	75.20	5	294	1.70%
2022/02/15	51	74.96	9	74.83	74.90	42	293	14.30%
2022/02/14	15	74.03	214	73.95	74.60	-199	293	-67.89%	大賣/鉅額交易
2022/02/11	0	0.00	47	75.06	74.70	-47	290	-16.20%
2022/02/10	10	75.75	40	75.34	75.90	-30	287	-10.44%
2022/02/09	0	0.00	47	75.07	75.30	-47	286	-16.42%
2022/02/08	10	75.05	58	75.11	75.20	-48	283	-16.92%
2022/02/07	71	74.63	88.2	74.32	75.00	-17.2	279	-6.15%
2022/01/26	41	73.92	7	73.86	74.10	34	272	12.48%
2022/01/25	3	73.20	7	73.07	73.30	-4	268	-1.49%
2022/01/24	10	72.81	0	0.00	73.10	10	264	3.79%
2022/01/21	3	72.80	0	0.00	72.60	3	267	1.12%
2022/01/20	1	72.70	0	0.00	72.90	1	267	0.37%
2022/01/19	6	72.62	4	72.58	72.70	2	269	0.74%
2022/01/18	67	72.60	6	72.47	72.70	61	272	22.41%
2022/01/17	1	72.50	4	72.53	72.70	-3	271	-1.11%
2022/01/14	0	0.00	4	72.75	72.80	-4	274	-1.46%
2022/01/12	8	72.56	0	0.00	72.90	8	309	2.58%
2022/01/11	5	72.32	0	0.00	72.40	5	318	1.57%
2022/01/07	0	0.00	4	72.20	72.50	-4	322	-1.24%
2022/01/06	0	0.00	1	72.20	72.20	-1	324	-0.31%
2022/01/05	1	72.40	0	0.00	72.40	1	325	0.31%
2022/01/04	0	0.00	5	72.24	72.50	-5	332	-1.50%
2022/01/03	0	0.00	2	72.50	72.20	-2	336	-0.59%
2021/12/30	3	72.70	0	0.00	73.00	3	359	0.83%
2021/12/29	3	72.13	0	0.00	72.20	3	372	0.81%
2021/12/28	24	72.23	3	72.23	72.20	21	371	5.65%
2021/12/27	9	72.49	10	72.30	72.40	-1	370	-0.27%
2021/12/24	0	0.00	11	72.14	72.10	-11	373	-2.95%
2021/12/23	1	72.30	14	71.97	72.10	-13	376	-3.45%
2021/12/22	4	71.73	18	72.01	72.30	-14	382	-3.66%
2021/12/21	8	71.48	8	71.41	71.50	0	386	0.00%
2021/12/20	2	71.50	15	71.34	71.30	-13	389	-3.34%
2021/12/17	8	71.38	7	71.26	71.40	1	388	0.26%
2021/12/16	3	71.23	11	71.17	71.10	-8	383	-2.09%
2021/12/15	14	71.60	62	71.15	71.60	-48	384	-12.50%
2021/12/14	1	72.10	8	71.90	71.80	-7	375	-1.86%
2021/12/13	2	72.60	8	72.46	72.40	-6	366	-1.64%
2021/12/10	0	0.00	7	72.86	72.80	-7	363	-1.92%
2021/12/09	4	73.00	5	73.10	73.40	-1	359	-0.28%
2021/12/08	20	73.06	5	72.98	73.40	15	356	4.21%
2021/12/07	4	73.03	5	72.90	72.90	-1	353	-0.28%
2021/12/06	41	73.10	5	73.00	73.00	36	351	10.24%
2021/12/03	0	0.00	5	73.06	73.30	-5	351	-1.42%
2021/12/02	0	0.00	16	73.05	73.00	-16	352	-4.54%
2021/12/01	0	0.00	47	73.33	73.50	-47	352	-13.32%
2021/11/30	124	74.00	19	73.69	74.00	105	350	30.00%	大買/鉅額交易
2021/11/29	15	73.24	9	73.22	73.30	6	347	1.72%
2021/11/26	17	73.65	1	73.40	73.60	16	349	4.58%
2021/11/25	1	73.90	1	73.80	73.90	0	346	0.00%
2021/11/24	2	74.10	1	73.90	74.00	1	344	0.29%
2021/11/23	3	74.23	1	74.10	74.10	2	342	0.58%
2021/11/22	0	0.00	2	74.20	74.20	-2	342	-0.58%
2021/11/19	0	0.00	2	74.20	74.30	-2	339	-0.59%
2021/11/18	0	0.00	1	74.30	74.20	-1	339	-0.29%
2021/11/17	0	0.00	1	74.50	74.30	-1	335	-0.30%
2021/11/16	24	74.46	1	74.30	74.60	23	333	6.89%
2021/11/15	18	74.40	2	74.60	74.40	16	333	4.79%
2021/11/12	0	0.00	2	74.45	74.60	-2	331	-0.60%
2021/11/11	7	74.50	0	0.00	75.00	7	331	2.11%
2021/11/10	9	74.50	0	0.00	75.00	9	331	2.72%
2021/11/09	4	74.10	4	74.00	74.50	0	329	0.00%
2021/11/08	8	73.90	1	73.90	74.00	7	328	2.13%
2021/11/05	0	0.00	9	73.82	73.90	-9	327	-2.75%
2021/11/04	3	73.77	0	0.00	74.10	3	327	0.92%
2021/11/03	14	73.74	11	73.65	73.70	3	326	0.92%
2021/11/02	13	73.71	16	73.69	73.60	-3	326	-0.92%
2021/11/01	0	0.00	3	73.80	73.70	-3	326	-0.92%
2021/10/29	0	0.00	4	73.53	73.80	-4	324	-1.23%
2021/10/28	0	0.00	25	73.57	73.60	-25	320	-7.79%
2021/10/27	0	0.00	21	73.47	73.50	-21	320	-6.54%
2021/10/26	2	73.55	20	73.46	73.60	-18	321	-5.60%
2021/10/25	7	73.07	2	73.10	73.20	5	320	1.56%
2021/10/22	4	72.80	0	0.00	73.00	4	325	1.23%
2021/10/21	451	72.28	0	0.00	72.30	451	323	139.23%	大買/鉅額交易
2021/10/20	0	0.00	37	72.66	73.00	-37	296	-12.47%
2021/10/19	27	73.08	55	73.01	73.40	-28	288	-9.69%
2021/10/18	36	73.48	22	73.48	73.30	14	280	4.99%
2021/10/15	16	73.64	12	73.57	73.70	4	279	1.43%
2021/10/14	14	73.46	20	73.47	73.50	-6	276	-2.17%
2021/10/13	3	73.77	49	73.63	73.70	-46	276	-16.61%
2021/10/12	0.8	75.80	32	73.59	74.20	-31.2	275	-11.32%
2021/10/08	0	0.00	51	74.32	74.20	-51	268	-18.98%
2021/10/07	0	0.00	23	74.53	74.50	-23	268	-8.57%
2021/10/04	2	79.70	3	79.57	79.70	-1	231	-0.43%
2021/10/01	0	0.00	6	79.83	79.60	-6	233	-2.57%
2021/09/29	27	80.05	0	0.00	79.90	27	229	11.76%
2021/09/28	59	80.48	3	80.20	80.60	56	226	24.73%
2021/09/27	11	80.06	0	0.00	80.00	11	221	4.96%
2021/09/24	1	79.40	4	79.55	79.80	-3	220	-1.36%
2021/09/23	2	79.20	7	79.26	79.40	-5	216	-2.31%
2021/09/22	9	78.93	7	78.71	78.80	2	215	0.93%
2021/09/17	11	79.04	0	0.00	78.30	11	210	5.24%
2021/09/16	0	0.00	7	79.13	79.20	-7	204	-3.42%
2021/09/15	0	0.00	5	78.86	78.90	-5	203	-2.45%
2021/09/14	14	79.41	0	0.00	79.40	14	206	6.79%
2021/09/13	5	79.14	0	0.00	79.50	5	207	2.41%
2021/09/10	0	0.00	6	78.63	79.00	-6	215	-2.78%
2021/09/09	0	0.00	4	78.45	78.50	-4	219	-1.82%
2021/09/08	1	78.70	5	78.54	78.70	-4	220	-1.82%
2021/09/07	5	79.10	5	79.02	79.00	0	220	0.00%
2021/09/06	1	79.40	0	0.00	79.40	1	222	0.45%
2021/09/03	1	79.60	2	79.85	79.90	-1	223	-0.45%
2021/09/02	7.6	79.90	20	79.84	80.00	-12.4	235	-5.27%
2021/09/01	18	80.14	24	80.02	80.20	-6	249	-2.40%
2021/08/31	13	79.56	17	79.27	79.60	-4	260	-1.53%
2021/08/26	0	0.00	13	78.95	78.90	-13	274	-4.74%
2021/08/24	0	0.00	1	78.30	78.20	-1	292	-0.34%
2021/08/23	3	78.70	5	78.46	78.70	-2	292	-0.68%
2021/08/20	0	0.00	1	78.20	78.20	-1	294	-0.34%
2021/08/19	1	78.90	4	78.45	78.40	-3	296	-1.01%
2021/08/18	0	0.00	41	79.07	79.30	-41	296	-13.82%
2021/08/17	0	0.00	19	78.93	78.70	-19	296	-6.40%
2021/08/16	0	0.00	7	78.84	78.70	-7	296	-2.36%
2021/08/13	0	0.00	43	79.49	79.50	-43	296	-14.50%
2021/08/11	16	80.21	1	79.80	79.90	15	302	4.96%
2021/08/10	2	79.90	0	0.00	79.90	2	307	0.65%
2021/08/09	1	80.00	0	0.00	80.70	1	316	0.32%
2021/08/06	2	80.50	0	0.00	80.80	2	321	0.62%
2021/08/05	2	81.00	0	0.00	80.90	2	329	0.61%
2021/08/04	1	80.90	0	0.00	80.80	1	346	0.29%
2021/08/02	4	80.45	0	0.00	80.50	4	359	1.11%
2021/07/30	3	80.10	0	0.00	80.30	3	360	0.83%
2021/07/29	0	0.00	17	80.25	80.20	-17	364	-4.66%
2021/07/28	23	80.34	1	80.70	80.60	22	363	6.05%
2021/07/27	12.6	79.91	0	0.00	80.00	12.6	368	3.42%
2021/07/26	4	79.65	0	0.00	79.50	4	371	1.08%
2021/07/20	0	0.00	32	79.39	79.20	-32	378	-8.46%
2021/07/19	3	79.30	0	0.00	79.60	3	379	0.79%
2021/07/16	1	79.30	0	0.00	79.30	1	386	0.26%
2021/07/15	1	79.30	0	0.00	79.40	1	397	0.25%
2021/07/13	47	79.60	0	0.00	79.70	47	401	11.71%
2021/07/12	2	79.40	0	0.00	79.40	2	402	0.50%
2021/07/09	36	79.07	39	78.91	79.70	-3	405	-0.74%
2021/07/08	1	79.20	3	79.07	79.10	-2	409	-0.49%
2021/07/07	0	0.00	40	79.15	79.00	-40	415	-9.63%
2021/07/06	28	79.31	0	0.00	79.30	28	421	6.64%
2021/07/05	45	79.55	0	0.00	79.60	45	422	10.65%
2021/07/01	36	79.36	6	78.85	78.80	30	426	7.03%
2021/06/29	2	79.10	0	0.00	78.80	2	435	0.46%
2021/06/25	0	0.00	1	79.50	79.50	-1	442	-0.23%
2021/06/24	0	0.00	2	79.90	79.90	-2	450	-0.44%
2021/06/23	5	79.32	11	79.20	79.20	-6	455	-1.32%
2021/06/22	9	78.59	0	0.00	78.80	9	460	1.95%
2021/06/18	3	79.30	16	79.30	79.30	-13	462	-2.81%
2021/06/17	0	0.00	1	78.90	79.10	-1	468	-0.21%
2021/06/16	19	79.16	8	79.40	79.40	11	508	2.16%
2021/06/15	10	78.74	0	0.00	79.00	10	511	1.95%
2021/06/11	7	77.87	0	0.00	77.90	7	520	1.34%
2021/06/10	252	77.10	1	77.10	77.10	251	526	47.64%	大買/鉅額交易
2021/06/09	134	77.12	44	77.38	77.10	90	523	17.21%	大買/
2021/06/08	123	77.10	40	77.84	77.10	83	514	16.14%	大買/
2021/06/07	121	77.70	39	78.41	77.70	82	515	15.92%	大買/
2021/06/04	0	0.00	36	78.55	78.60	-36	509	-7.06%
2021/06/03	3	78.63	39	78.60	78.60	-36	525	-6.85%
2021/06/02	186	78.73	8	79.10	78.40	178	527	33.76%	大買/鉅額交易
2021/06/01	3	78.87	9	78.70	79.10	-6	518	-1.16%
2021/05/31	6	78.97	3	78.90	78.80	3	520	0.58%
2021/05/28	4	78.88	3	78.70	79.00	1	526	0.19%
2021/05/27	14	78.44	24	78.47	78.50	-10	530	-1.88%
2021/05/26	16	78.37	24	78.17	78.60	-8	535	-1.49%
2021/05/25	6	78.28	6	78.20	78.20	0	536	0.00%
2021/05/24	21	77.98	19	77.99	78.20	2	543	0.37%
2021/05/21	3	78.27	20	77.98	78.20	-17	568	-2.99%
2021/05/20	6	77.95	20	77.72	77.80	-14	570	-2.45%
2021/05/19	12	78.41	9	78.18	78.30	3	566	0.53%
2021/05/18	2	77.60	31	77.11	79.70	-29	566	-5.12%
2021/05/17	1	77.40	38	76.72	76.10	-37	565	-6.54%
2021/05/14	45.4	78.88	11	78.92	78.80	34.4	557	6.17%
2021/05/13	2	76.95	39	77.90	78.20	-37	556	-6.65%
2021/05/12	3	78.80	80	79.09	78.10	-77	548	-14.03%
2021/05/11	34	80.63	94	80.78	80.50	-60	529	-11.33%
2021/05/10	0	0.00	40	81.51	81.50	-40	520	-7.69%
2021/05/07	0	0.00	23	81.41	81.60	-23	520	-4.42%
2021/05/06	0	0.00	72	81.23	81.30	-72	518	-13.88%
2021/05/05	7	81.13	17	81.10	81.10	-10	514	-1.94%
2021/05/04	0	0.00	187	81.36	80.80	-187	513	-36.40%	大賣/鉅額交易
2021/05/03	3	82.30	4	82.13	82.20	-1	503	-0.20%
2021/04/29	12	82.94	5	82.96	83.00	7	501	1.40%
2021/04/28	15	82.73	0	0.00	82.90	15	501	2.99%
2021/04/27	3	82.97	9	82.79	82.60	-6	509	-1.18%
2021/04/26	0	0.00	18	82.67	82.90	-18	514	-3.50%
2021/04/23	2	82.90	9	82.64	82.70	-7	513	-1.36%
2021/04/22	0	0.00	27	83.20	82.90	-27	516	-5.22%
2021/04/21	1	83.60	1	83.40	83.40	0	509	0.00%
2021/04/20	0	0.00	6	82.48	82.50	-6	502	-1.20%
2021/04/19	33	82.27	0	0.00	82.40	33	503	6.55%
2021/04/16	0	0.00	18	82.00	82.00	-18	501	-3.59%
2021/04/15	2	81.90	1	81.50	81.70	1	504	0.20%
2021/04/14	0	0.00	29	81.87	81.80	-29	504	-5.75%
2021/04/13	61	81.97	19	81.95	81.60	42	505	8.30%
2021/04/12	0	0.00	18	82.56	82.40	-18	498	-3.61%
2021/04/09	60	83.05	9	83.04	83.10	51	496	10.26%
2021/04/08	69	83.15	20	83.11	83.30	49	504	9.71%
2021/04/07	53	83.25	3	83.40	83.40	50	503	9.92%
2021/04/06	3.9	83.10	57	83.00	83.20	-53.1	507	-10.47%
2021/04/01	2	82.50	6	82.77	83.10	-4	507	-0.79%
2021/03/31	12	82.66	2	82.90	82.90	10	504	1.98%
2021/03/30	29	82.20	3	82.40	82.40	26	502	5.17%
2021/03/29	41	82.05	10	81.96	81.90	31	498	6.22%
2021/03/26	15	82.63	4	82.55	82.50	11	490	2.24%
2021/03/25	34	82.43	16	82.37	82.30	18	487	3.69%
2021/03/24	0	0.00	7	83.64	83.60	-7	483	-1.45%
2021/03/23	0	0.00	41	83.72	83.50	-41	483	-8.48%
2021/03/22	0	0.00	110	83.96	84.50	-110	481	-22.84%	大賣/鉅額交易
2021/03/19	19	85.21	809	85.38	85.50	-790	481	-164.22%	大賣/鉅額交易
2021/03/18	64	85.56	4	85.55	85.40	60	444	13.51%
2021/03/17	199	85.26	0	0.00	85.40	199	442	44.93%	大買/鉅額交易
2021/03/16	18	84.84	0	0.00	85.00	18	440	4.09%
2021/03/15	168	84.57	0	0.00	84.60	168	449	37.41%	大買/鉅額交易
2021/03/12	31	83.84	1	83.40	84.10	30	451	6.64%
2021/03/11	2	83.65	4	84.00	83.70	-2	450	-0.44%
2021/03/10	5	83.60	0	0.00	83.50	5	439	1.14%
2021/03/09	55	82.88	14	83.70	83.90	41	436	9.38%
2021/03/08	11	82.59	30	82.53	82.10	-19	425	-4.47%
2021/03/05	16	81.95	23	82.37	82.60	-7	424	-1.65%
2021/03/04	2	81.40	6	81.90	81.90	-4	421	-0.95%
2021/03/03	72	82.16	12	82.50	82.50	60	427	14.05%
2021/03/02	8	82.00	11	81.17	80.50	-3	419	-0.72%
2021/02/26	72	81.87	6	81.80	82.00	66	416	15.85%
2021/02/25	24	82.39	12	82.14	82.40	12	410	2.92%
2021/02/24	2	82.30	0	0.00	82.30	2	409	0.49%
2021/02/23	238	82.33	0	0.00	82.80	238	401	59.31%	大買/鉅額交易
2021/02/22	1	79.90	51	79.98	80.30	-50	377	-13.24%
2021/02/19	2	79.85	1	79.70	79.80	1	375	0.27%
2021/02/18	0.6	79.90	34	79.77	79.80	-33.4	378	-8.84%
2021/02/17	2.6	80.18	9	79.74	80.00	-6.4	374	-1.71%
2021/02/05	6	80.13	0	0.00	79.80	6	371	1.62%
2021/02/04	0	0.00	3	79.50	79.80	-3	378	-0.79%
2021/02/03	1	79.60	2	79.45	79.60	-1	386	-0.26%
2021/02/02	0	0.00	6	79.15	79.10	-6	390	-1.53%
2021/02/01	1	79.00	22	78.84	78.90	-21	393	-5.34%
2021/01/29	2	79.30	4	78.93	79.00	-2	392	-0.51%
2021/01/28	1	79.50	3	79.30	79.20	-2	390	-0.51%
2021/01/27	21	79.52	8	79.59	79.40	13	387	3.35%
2021/01/26	0	0.00	3	79.83	79.50	-3	386	-0.78%
2021/01/21	1	79.20	2	79.60	79.40	-1	383	-0.26%
2021/01/20	0	0.00	10	79.33	79.10	-10	378	-2.64%
2021/01/18	1	80.30	2	80.20	80.20	-1	362	-0.28%
2021/01/15	0	0.00	1	80.20	80.40	-1	367	-0.27%
2021/01/12	0	0.00	6	80.40	80.10	-6	368	-1.63%
2021/01/11	0	0.00	27.3	80.93	80.90	-27.3	364	-7.48%
2021/01/08	2	81.00	0	0.00	81.00	2	362	0.55%
2021/01/07	0	0.00	1	81.10	80.60	-1	357	-0.28%
2021/01/05	0	0.00	40	80.45	80.40	-40	351	-11.39%
2020/12/31	112	80.00	0	0.00	80.00	112	352	31.80%	大買/鉅額交易
2020/12/30	0	0.00	51	80.19	80.50	-51	344	-14.80%
2020/12/29	8	80.35	14	80.20	80.40	-6	342	-1.75%
2020/12/28	4	80.40	0	0.00	80.40	4	339	1.18%
2020/12/25	4	80.65	0	0.00	80.70	4	337	1.19%
2020/12/24	6	80.38	0	0.00	80.80	6	337	1.78%
2020/12/22	0	0.00	2	80.30	80.20	-2	349	-0.57%
2020/12/21	10	80.78	24.3	80.63	81.00	-14.3	372	-3.82%
2020/12/18	8	80.60	0	0.00	81.10	8	382	2.09%
2020/12/17	23	80.47	0	0.00	80.30	23	385	5.97%
2020/12/16	4	80.40	0	0.00	80.30	4	386	1.03%
2020/12/15	28	80.33	0	0.00	80.20	28	388	7.22%
2020/12/14	72	80.73	0	0.00	81.00	72	389	18.48%
2020/12/11	23	80.67	6	81.10	80.20	17	395	4.30%
2020/12/10	11	80.53	77	80.59	80.40	-66	401	-16.45%
2020/12/09	5	80.32	0	0.00	80.30	5	400	1.25%
2020/12/08	10	81.19	234	81.25	81.30	-224	388	-57.71%	大賣/鉅額交易
2020/12/07	4	82.50	0	0.00	82.40	4	384	1.04%
2020/12/04	0	0.00	8	81.85	82.00	-8	388	-2.06%
2020/12/03	1	82.00	1	81.50	81.80	0	394	0.00%
2020/12/02	2	82.05	2	82.75	82.60	0	399	0.00%
2020/12/01	10	82.64	3	82.77	83.00	7	401	1.74%
2020/11/30	11	83.00	11	83.00	83.00	0	407	0.00%
2020/11/27	15	82.64	0	0.00	83.10	15	417	3.60%
2020/11/24	2	81.60	17	81.58	81.80	-15	497	-3.02%
2020/11/23	2	81.45	1	81.40	81.60	1	535	0.19%
2020/11/20	3	81.40	34	81.16	81.10	-31	553	-5.60%
2020/11/19	1	80.90	80.8	81.05	81.40	-79.8	575	-13.85%
2020/11/18	3	82.00	0	0.00	81.30	3	589	0.51%
2020/11/17	4	81.60	22	81.36	81.70	-18	604	-2.98%
2020/11/16	1	81.50	0	0.00	81.30	1	631	0.16%
2020/11/12	2	80.80	1	80.70	80.50	1	655	0.15%
2020/11/11	33	81.27	0	0.00	81.40	33	660	5.00%
2020/11/10	17	80.08	0	0.00	80.40	17	658	2.58%
2020/11/09	5	79.98	0	0.00	79.80	5	664	0.75%
2020/11/06	7	79.96	0	0.00	79.80	7	671	1.04%
2020/11/05	2	80.00	0	0.00	80.10	2	680	0.29%
2020/11/03	8	79.89	4	79.78	79.60	4	689	0.58%
2020/11/02	6	79.90	2	79.70	79.70	4	693	0.58%
2020/10/30	2	79.65	1	80.00	79.60	1	696	0.14%
2020/10/29	1	79.70	0	0.00	79.60	1	698	0.14%
2020/10/28	0	0.00	2	80.50	80.50	-2	703	-0.28%
2020/10/27	17	80.55	96	80.53	80.50	-79	706	-11.19%
2020/10/26	6	80.70	0	0.00	81.00	6	710	0.84%
2020/10/23	2	80.60	4	80.10	80.60	-2	721	-0.28%
2020/10/22	0	0.00	125	81.18	82.40	-125	723	-17.27%	大賣/鉅額交易
2020/10/21	9	79.74	77	79.65	80.10	-68	728	-9.33%
2020/10/20	5	79.70	35	79.61	79.20	-30	743	-4.04%
2020/10/19	29	79.73	16	79.71	79.90	13	755	1.72%
2020/10/16	2	79.20	2	79.65	79.20	0	767	0.00%
2020/10/15	7	79.26	7	79.43	79.30	0	778	0.00%
2020/10/14	3	79.63	1	79.90	79.20	2	782	0.26%
2020/10/12	9	80.12	12	79.97	79.80	-3	795	-0.38%
2020/10/08	1	80.30	0	0.00	80.30	1	795	0.13%
2020/10/07	8	80.11	3.4	80.59	80.80	4.6	802	0.57%
2020/10/06	0	0.00	1	80.00	79.80	-1	814	-0.12%
2020/10/05	55.9	79.84	0	0.00	79.40	55.9	833	6.71%
2020/09/30	7	79.29	0	0.00	80.00	7	840	0.83%
2020/09/29	1	79.90	7	80.11	79.80	-6	847	-0.71%
2020/09/28	7	79.20	8	79.10	79.70	-1	863	-0.12%
2020/09/25	145	78.75	137	78.64	78.50	8	877	0.91%	大買/大賣/
2020/09/24	270	78.79	264	78.73	78.00	6	892	0.67%	大買/大賣/
2020/09/23	2	80.25	54	80.12	79.90	-52	881	-5.90%
2020/09/22	3	80.87	25	80.82	80.60	-22	875	-2.51%
2020/09/18	1	80.90	21	80.69	80.60	-20	877	-2.28%
2020/09/17	0	0.00	7	81.04	80.90	-7	877	-0.80%
2020/09/16	13	81.47	1	81.40	81.20	12	873	1.37%
2020/09/15	5	81.32	8	81.48	81.50	-3	872	-0.34%
2020/09/14	4.6	81.81	0	0.00	81.60	4.6	908	0.51%
2020/09/10	0	0.00	26	82.10	82.00	-26	942	-2.76%
2020/09/09	13	81.30	37	81.36	81.70	-24	950	-2.52%
2020/09/08	1	82.10	21.2	82.44	82.10	-20.2	956	-2.11%
2020/09/07	2	82.60	11	82.75	83.20	-9	967	-0.93%
2020/09/04	23	82.04	0	0.00	81.90	23	985	2.33%
2020/09/03	3	83.00	5	82.90	82.50	-2	993	-0.20%
2020/09/02	0	0.00	12	83.15	83.00	-12	1,006	-1.19%
2020/09/01	4	84.08	457	84.26	84.30	-453	1,021	-44.33%	大賣/鉅額交易
2020/08/31	48	84.44	13	84.09	83.80	35	1,022	3.42%
2020/08/28	0	0.00	1	84.60	83.80	-1	1,023	-0.10%
2020/08/27	38	91.12	0	0.00	90.90	38	992	3.83%
2020/08/26	0	0.00	4	91.40	90.90	-4	965	-0.41%
2020/08/25	290	91.34	19	91.19	91.40	271	950	28.52%	大買/鉅額交易
2020/08/24	0	0.00	2	91.00	91.00	-2	940	-0.21%
2020/08/21	0	0.00	39	90.02	90.60	-39	932	-4.18%
2020/08/20	11	89.95	5	89.60	89.60	6	923	0.65%
2020/08/19	0	0.00	11	90.31	90.30	-11	902	-1.22%
2020/08/18	0	0.00	14	90.14	90.30	-14	897	-1.56%
2020/08/17	1	90.20	0	0.00	90.50	1	888	0.11%
2020/08/14	0	0.00	12	90.12	90.20	-12	878	-1.37%
2020/08/13	0	0.00	10	89.86	90.00	-10	872	-1.15%
2020/08/12	0	0.00	1	90.00	90.10	-1	865	-0.12%
2020/08/10	0	0.00	3	90.00	90.00	-3	855	-0.35%
2020/08/06	0	0.00	1	89.50	89.90	-1	856	-0.12%
2020/08/04	9	89.03	0	0.00	89.10	9	860	1.05%
2020/08/03	0	0.00	9	89.19	89.00	-9	862	-1.04%
2020/07/31	9	90.01	0	0.00	89.50	9	864	1.04%
2020/07/28	5	89.52	2	88.60	88.60	3	856	0.35%
2020/07/27	0	0.00	2	90.00	89.40	-2	857	-0.23%
2020/07/24	7	90.84	35	90.74	90.00	-28	853	-3.28%
2020/07/21	15	89.29	0	0.00	89.60	15	828	1.81%
2020/07/13	0	0.00	13	88.02	88.10	-13	841	-1.55%
2020/07/10	0	0.00	24	88.25	88.00	-24	833	-2.88%
2020/07/09	0	0.00	31	89.47	89.40	-31	818	-3.79%
2020/07/08	0	0.00	38	89.28	89.60	-38	812	-4.68%
2020/07/07	0	0.00	5	89.28	89.30	-5	804	-0.62%
2020/07/06	251	89.42	0	0.00	89.80	251	792	31.67%	大買/鉅額交易
2020/07/03	12	87.70	0	0.00	87.90	12	777	1.54%
2020/06/30	0	0.00	2	86.55	86.80	-2	763	-0.26%
2020/06/29	0	0.00	12	86.29	86.30	-12	771	-1.56%
2020/06/24	0	0.00	83	86.77	86.80	-83	764	-10.85%
2020/06/23	9	86.94	15	86.87	87.00	-6	774	-0.78%
2020/06/22	1	87.30	6	86.92	87.10	-5	773	-0.65%
2020/06/19	787	86.20	10	86.20	86.20	777	777	99.95%	大買/鉅額交易
2020/06/18	0	0.00	64	87.10	87.00	-64	735	-8.70%
2020/06/16	11	87.95	86	87.91	87.90	-75	709	-10.58%
2020/06/15	0	0.00	6	88.00	87.60	-6	710	-0.84%
2020/06/12	1	86.50	6	87.47	88.80	-5	708	-0.71%
2020/06/11	2	88.90	0	0.00	88.80	2	699	0.29%
2020/06/10	22	89.76	6	89.63	89.20	16	684	2.34%
2020/06/09	29	89.88	0	0.00	89.70	29	682	4.25%
2020/06/08	40	90.05	20	89.58	89.70	20	677	2.95%
2020/06/05	9	88.87	7	88.67	88.80	2	655	0.31%
2020/06/04	0	0.00	25	88.54	88.70	-25	643	-3.89%
2020/06/03	30	87.66	14	87.54	88.30	16	632	2.53%
2020/06/02	1	85.60	19	85.55	86.40	-18	614	-2.93%
2020/06/01	6	84.58	14	84.44	84.80	-8	609	-1.31%
2020/05/29	3	84.40	25	84.07	83.60	-22	612	-3.59%
2020/05/28	4	83.85	24	84.03	83.80	-20	612	-3.26%
2020/05/27	0	0.00	31	83.99	84.00	-31	620	-5.00%
2020/05/26	0	0.00	24	83.53	83.50	-24	618	-3.88%
2020/05/25	4	82.30	25	82.96	83.40	-21	620	-3.39%
2020/05/22	0	0.00	42	82.45	82.30	-42	614	-6.83%
2020/05/21	23	82.50	60	82.37	82.30	-37	619	-5.97%
2020/05/20	0	0.00	58	82.27	82.10	-58	619	-9.36%
2020/05/19	3	82.53	22	82.44	82.40	-19	621	-3.06%
2020/05/18	0	0.00	23	82.50	82.40	-23	621	-3.70%
2020/05/15	1	82.30	22	81.99	81.90	-21	621	-3.38%
2020/05/14	5	82.06	23	81.95	82.00	-18	623	-2.89%
2020/05/13	1	81.60	22	81.63	81.90	-21	621	-3.38%
2020/05/12	2	81.45	0	0.00	82.10	2	624	0.32%
2020/05/11	1	82.00	69	82.14	82.10	-68	622	-10.92%
2020/05/08	0	0.00	22	82.13	82.10	-22	619	-3.55%
2020/05/07	7	82.41	0	0.00	82.40	7	620	1.13%
2020/05/06	2	82.20	9	81.90	81.90	-7	619	-1.13%
2020/05/05	1	81.60	0	0.00	82.00	1	620	0.16%
2020/05/04	41	81.32	8	81.20	81.30	33	624	5.29%
2020/04/30	13	82.05	0	0.00	82.40	13	625	2.08%
2020/04/29	6	81.37	17	81.52	81.60	-11	623	-1.76%
2020/04/28	39	80.42	3	80.37	80.60	36	632	5.69%
2020/04/27	12	79.69	1	79.80	79.80	11	662	1.66%
2020/04/24	1	78.80	7	78.81	78.80	-6	668	-0.90%
2020/04/23	0	0.00	1	78.70	78.70	-1	673	-0.15%
2020/04/22	0	0.00	1	78.20	78.50	-1	685	-0.15%
2020/04/21	0	0.00	31	78.40	78.70	-31	688	-4.50%
2020/04/20	0	0.00	24	78.03	78.00	-24	673	-3.56%
2020/04/16	0	0.00	40	77.59	77.80	-40	673	-5.94%
2020/04/15	1	75.90	32	76.12	76.10	-31	669	-4.63%
2020/04/14	4	75.40	35	75.08	75.50	-31	673	-4.60%
2020/04/13	3	74.57	53	74.42	74.30	-50	673	-7.42%
2020/04/10	0	0.00	4	74.45	74.50	-4	676	-0.59%
2020/04/09	74	73.99	2	74.00	73.80	72	682	10.55%
2020/04/08	29	73.43	0	0.00	73.60	29	684	4.24%
2020/04/07	26	73.24	9	73.10	72.90	17	689	2.47%
2020/04/01	0	0.00	3	73.13	73.10	-3	687	-0.44%
2020/03/31	4	73.30	37	74.66	75.10	-33	674	-4.89%
2020/03/30	29	71.30	7	70.54	71.60	22	664	3.31%
2020/03/27	4	72.70	0	0.00	72.20	4	662	0.60%
2020/03/25	8	69.85	6	69.95	69.90	2	656	0.30%
2020/03/23	0	0.00	13	64.95	65.70	-13	658	-1.98%
2020/03/20	0	0.00	9	65.09	66.20	-9	663	-1.36%
2020/03/19	17	63.16	19	63.15	61.70	-2	666	-0.30%
2020/03/18	0	0.00	58	69.90	68.10	-58	654	-8.87%
2020/03/17	7.1	70.89	141	70.95	70.10	-133.9	647	-20.67%	大賣/鉅額交易
2020/03/16	0	0.00	3	73.73	73.20	-3	641	-0.47%
2020/03/13	0	0.00	50	71.13	73.50	-50	635	-7.86%
2020/03/12	0	0.00	4	76.90	75.90	-4	624	-0.64%
2020/03/11	0	0.00	10	78.98	78.20	-10	609	-1.64%
2020/03/10	0	0.00	3	78.80	78.70	-3	605	-0.50%
2020/03/09	0	0.00	30	80.05	79.80	-30	601	-4.99%
2020/03/06	0	0.00	11	81.20	81.40	-11	595	-1.85%
2020/03/05	0	0.00	16	80.88	81.60	-16	594	-2.69%
2020/03/04	0	0.00	26	80.05	80.00	-26	594	-4.37%
2020/03/03	1	80.40	1	80.90	80.30	0	590	0.00%
2020/03/02	0	0.00	11	80.80	80.20	-11	586	-1.87%
2020/02/27	7	81.80	29	82.23	81.80	-22	580	-3.79%
2020/02/26	0	0.00	7	81.53	82.70	-7	577	-1.21%
2020/02/25	0	0.00	16	81.69	81.80	-16	570	-2.80%
2020/02/24	5	82.20	6	82.13	82.20	-1	573	-0.17%
2020/02/21	19	82.47	4	82.35	82.40	15	577	2.60%
2020/02/20	0	0.00	2	82.60	82.30	-2	577	-0.35%
2020/02/19	1	82.80	1	82.60	83.00	0	576	0.00%
2020/02/18	1	82.50	0	0.00	82.50	1	582	0.17%
2020/02/17	5	82.38	0	0.00	82.30	5	580	0.86%
2020/02/14	2	82.80	11	82.59	82.60	-9	579	-1.55%
2020/02/13	5	82.86	20	82.78	82.40	-15	577	-2.60%
2020/02/12	0	0.00	2	82.60	82.60	-2	572	-0.35%
2020/02/11	0	0.00	1	82.30	82.30	-1	573	-0.17%
2020/02/10	0	0.00	6	81.98	82.10	-6	584	-1.03%
2020/02/07	91	82.60	20	82.54	82.50	71	596	11.89%
2020/02/05	0	0.00	7	82.56	82.10	-7	593	-1.18%
2020/02/04	0	0.00	6	82.72	82.80	-6	588	-1.02%
2020/01/31	0.6	84.00	2	84.00	84.00	-1.5	577	-0.25%
2020/01/30	0	0.00	3	82.73	82.10	-3	561	-0.53%
2020/01/20	0	0.00	17	84.90	85.00	-17	528	-3.21%
2020/01/17	110	84.72	17	84.67	84.90	93	514	18.07%	大買/
2020/01/16	5	84.50	17	84.42	84.90	-12	507	-2.37%
2020/01/15	0	0.00	51	83.06	83.00	-51	495	-10.29%
2020/01/09	0	0.00	222.4	82.01	82.00	-222.4	504	-44.11%	大賣/鉅額交易
2020/01/08	11	81.54	162	81.51	81.70	-151	503	-29.98%	大賣/鉅額交易
2020/01/07	22	81.95	0	0.00	81.80	22	500	4.40%
2020/01/06	43	82.15	0	0.00	82.20	43	503	8.55%
2020/01/03	28	82.30	4	82.28	82.60	24	507	4.73%
2020/01/02	21	82.16	15	81.99	82.30	6	502	1.19%
2019/12/31	57	81.30	4	81.63	81.30	53	495	10.70%
2019/12/30	0	0.00	4	81.68	81.90	-4	487	-0.82%
2019/12/27	1	81.60	45	81.45	81.70	-44	485	-9.07%
2019/12/26	6	81.85	17	81.76	81.90	-11	477	-2.30%
2019/12/24	0	0.00	21	81.46	81.50	-21	478	-4.39%
2019/12/23	3	81.50	0	0.00	81.60	3	479	0.63%
2019/12/20	3	80.60	0	0.00	80.60	3	476	0.63%
2019/12/19	0	0.00	71	82.38	82.40	-71	470	-15.08%
2019/12/18	58	82.61	0	0.00	82.80	58	469	12.36%
2019/12/17	26	82.02	0	0.00	81.90	26	462	5.62%
2019/12/16	36	81.96	1	81.80	81.80	35	453	7.72%
2019/12/12	1	81.20	5	81.22	81.10	-4	454	-0.88%
2019/12/11	0	0.00	4	81.20	81.10	-4	452	-0.88%
2019/12/10	1	81.40	0	0.00	81.40	1	450	0.22%
2019/12/09	0	0.00	4	81.15	81.20	-4	455	-0.88%
2019/12/06	0	0.00	5	81.20	81.20	-5	451	-1.11%
2019/12/05	0	0.00	3	81.30	81.60	-3	449	-0.67%
2019/12/03	0	0.00	6	81.70	81.70	-6	443	-1.35%
2019/11/27	0	0.00	4	82.43	82.80	-4	444	-0.90%
2019/11/26	13	82.20	0	0.00	82.20	13	443	2.93%
2019/11/25	1	82.40	9	82.51	82.20	-8	443	-1.81%
2019/11/20	25	83.11	4	83.10	83.60	21	494	4.25%
2019/11/19	2	82.60	4	82.55	82.50	-2	493	-0.41%
2019/11/18	0	0.00	4	82.45	82.60	-4	498	-0.80%
2019/11/15	0	0.00	4	82.23	82.20	-4	506	-0.79%
2019/11/14	0	0.00	4	81.58	81.80	-4	502	-0.80%
2019/11/13	0	0.00	5	81.78	81.70	-5	504	-0.99%
2019/11/12	0	0.00	22	80.91	80.90	-22	506	-4.35%
2019/11/11	0	0.00	2	81.10	81.20	-2	510	-0.39%
2019/11/08	0	0.00	5	82.20	82.30	-5	512	-0.98%
2019/11/06	13	81.99	4	82.00	82.00	9	502	1.79%
2019/11/05	5	82.00	0	0.00	82.00	5	490	1.02%
2019/11/04	6	81.90	0	0.00	82.00	6	496	1.21%
2019/10/31	0	0.00	3.4	81.47	82.00	-3.4	499	-0.69%
2019/10/30	0	0.00	11	80.98	81.30	-11	500	-2.20%
2019/10/29	0	0.00	14	80.86	80.90	-14	508	-2.75%
2019/10/28	0	0.00	8	81.06	81.20	-8	515	-1.55%
2019/10/25	0	0.00	4	81.40	81.00	-4	529	-0.75%
2019/10/24	3	81.27	0	0.00	81.40	3	538	0.56%
2019/10/23	1	82.00	0	0.00	80.90	1	541	0.18%
2019/10/22	3	81.90	0	0.00	82.00	3	543	0.55%
2019/10/18	0	0.00	17	82.30	82.30	-17	539	-3.15%
2019/10/17	1	81.00	4	81.48	82.10	-3	528	-0.57%
2019/10/16	8	80.73	0	0.00	81.00	8	518	1.54%
2019/10/15	3	80.07	2	79.90	79.90	1	517	0.19%
2019/10/14	35	79.91	3	79.97	80.20	32	524	6.11%
2019/10/09	82	78.10	9	79.43	78.00	73	523	13.93%
2019/10/08	0	0.00	4	80.03	80.00	-4	516	-0.77%
2019/10/07	41	79.82	44	79.81	80.00	-3	517	-0.58%
2019/10/04	24	79.80	0	0.00	79.70	24	520	4.61%
2019/10/01	45	79.76	0	0.00	79.50	45	533	8.43%
2019/09/27	0	0.00	5	79.50	79.50	-5	541	-0.92%
2019/09/26	49	79.64	0	0.00	79.50	49	553	8.85%
2019/09/25	1	80.00	11	79.79	79.90	-10	558	-1.79%
2019/09/24	0	0.00	8	79.94	79.60	-8	566	-1.41%
2019/09/23	0	0.00	8	80.40	80.10	-8	565	-1.41%
2019/09/20	18	80.60	8	80.39	80.60	10	574	1.74%
2019/09/19	0	0.00	8	79.90	79.90	-8	579	-1.38%
2019/09/18	44	79.62	8	79.58	79.80	36	579	6.21%
2019/09/17	0	0.00	8	79.86	79.50	-8	580	-1.38%
2019/09/16	12	80.22	8	80.18	80.10	4	580	0.69%
2019/09/12	12	80.21	7	80.14	80.30	5	584	0.85%
2019/09/10	12	80.63	1	80.50	80.30	11	584	1.88%
2019/09/06	12	80.94	0	0.00	80.80	12	589	2.04%
2019/09/05	0	0.00	2	81.00	80.80	-2	609	-0.33%
2019/09/04	12.3	80.79	1	80.90	80.90	11.3	616	1.84%
2019/09/03	0	0.00	2.7	80.89	81.00	-2.7	622	-0.43%
2019/09/02	0	0.00	4	80.70	80.60	-4	625	-0.64%
2019/08/30	0	0.00	1	80.00	80.00	-1	631	-0.16%
2019/08/28	0	0.00	6	80.00	79.90	-6	663	-0.90%
2019/08/27	22	81.56	2	81.25	80.50	20	692	2.89%
2019/08/19	2	88.00	1	88.00	88.00	1	798	0.13%
2019/08/15	0	0.00	1	87.50	87.50	-1	797	-0.13%
2019/08/14	0.3	88.50	0	0.00	88.20	0.3	796	0.04%
2019/08/13	12	87.68	6	88.18	87.60	6	796	0.75%
2019/08/12	22	88.80	1	88.70	88.70	21	798	2.63%
2019/08/08	4	88.70	0	0.00	88.70	4	799	0.50%
2019/08/07	0	0.00	11	87.78	88.00	-11	795	-1.38%
2019/08/06	0	0.00	1	86.60	86.60	-1	794	-0.13%
2019/08/02	0	0.00	17	88.54	88.30	-17	791	-2.15%
2019/08/01	0	0.00	62	89.15	89.00	-62	790	-7.84%
2019/07/30	0	0.00	1	89.20	89.20	-1	798	-0.13%
2019/07/25	0	0.00	27	87.67	88.00	-27	778	-3.47%
2019/07/24	0	0.00	119	87.91	87.70	-119	775	-15.35%	大賣/鉅額交易
2019/07/23	0	0.00	102	87.88	87.90	-102	771	-13.23%	大賣/鉅額交易
2019/07/22	0	0.00	1	88.20	88.10	-1	772	-0.13%
2019/07/18	0	0.00	16	87.88	88.00	-16	778	-2.05%
2019/07/17	0	0.00	7	88.11	88.20	-7	778	-0.90%
2019/07/16	0	0.00	237	88.38	88.10	-237	775	-30.55%	大賣/鉅額交易
2019/07/15	0	0.00	7	88.60	88.60	-7	764	-0.92%
2019/07/10	0	0.00	3	89.60	89.60	-3	788	-0.38%
2019/07/09	17	90.00	100	89.80	90.00	-83	791	-10.49%
2019/07/05	0	0.00	10	89.81	89.90	-10	796	-1.26%
2019/07/04	0	0.00	6	89.98	89.80	-6	799	-0.75%
2019/07/02	0	0.00	84	89.81	89.60	-84	782	-10.74%
2019/07/01	10	89.98	0	0.00	89.60	10	780	1.28%
2019/06/28	0	0.00	4	89.50	89.30	-4	777	-0.51%
2019/06/27	0	0.00	1	90.00	90.00	-1	776	-0.13%
2019/06/24	83	89.88	2	89.90	89.80	81	760	10.65%
2019/06/21	4	89.40	0	0.00	89.40	4	759	0.53%
2019/06/20	1	88.70	0	0.00	89.10	1	767	0.13%
2019/06/19	2	88.40	9	88.70	88.70	-7	761	-0.92%
2019/06/18	84	88.18	10	88.28	88.40	74	757	9.78%
2019/06/17	0	0.00	1	87.80	88.50	-1	753	-0.13%
2019/06/14	0	0.00	35	87.81	87.80	-35	754	-4.64%
2019/06/13	0	0.00	621	87.86	87.60	-621	761	-81.60%	大賣/鉅額交易
2019/06/12	0	0.00	1	88.30	88.90	-1	759	-0.13%
2019/06/11	0	0.00	134	89.72	89.00	-134	760	-17.62%	大賣/鉅額交易
2019/06/06	40	89.73	0	0.00	89.50	40	766	5.22%
2019/06/04	7	91.03	90	91.35	90.70	-83	754	-11.01%
2019/06/03	571	90.63	6	90.65	91.00	565	725	77.91%	大買/鉅額交易
2019/05/31	35	90.45	0	0.00	90.50	35	695	5.03%
2019/05/30	149	90.46	0	0.00	90.40	149	668	22.29%	大買/鉅額交易
2019/05/29	28	90.39	0	0.00	90.50	28	646	4.33%
2019/05/28	18	89.97	0	0.00	88.60	18	607	2.96%
2019/05/27	75	89.44	0	0.00	89.60	75	560	13.39%
2019/05/24	66	86.99	53	86.87	86.60	13	520	2.50%
2019/05/23	29	86.62	10	86.90	86.70	19	521	3.64%
2019/05/22	97	86.62	52	86.61	86.80	45	544	8.27%
2019/05/21	0	0.00	41	85.53	85.80	-41	548	-7.47%
2019/05/20	0	0.00	4	85.13	85.10	-4	547	-0.73%
2019/05/17	0	0.00	14	85.00	84.30	-14	544	-2.57%
2019/05/16	0	0.00	46	85.56	85.10	-46	543	-8.47%
2019/05/15	0	0.00	25	85.53	85.70	-25	546	-4.57%
2019/05/09	29	86.96	0	0.00	86.80	29	563	5.14%
2019/05/08	0	0.00	5	86.98	87.00	-5	563	-0.89%
2019/05/07	0	0.00	5	86.46	86.90	-5	557	-0.90%
2019/05/06	0	0.00	5	85.86	85.90	-5	559	-0.89%
2019/05/03	20	87.15	62	87.16	86.70	-42	563	-7.45%
2019/04/30	79	87.24	0	0.00	87.00	79	610	12.93%
2019/04/29	4	87.20	0	0.00	87.00	4	619	0.65%
2019/04/25	90	86.23	0	0.00	86.80	90	616	14.61%
2019/04/24	0	0.00	46	85.72	85.80	-46	609	-7.55%
2019/04/23	4	85.13	0	0.00	85.10	4	608	0.66%
2019/04/19	3	85.80	0	0.00	85.60	3	605	0.50%
2019/04/17	158	87.05	63	86.89	86.70	95	596	15.93%	大買/
2019/04/16	171	87.03	0	0.00	87.70	171	589	29.03%	大買/鉅額交易
2019/04/15	3	87.07	1	86.60	86.60	2	583	0.34%
2019/04/11	3	87.43	0	0.00	87.30	3	590	0.51%
2019/04/10	4	87.90	0	0.00	87.90	4	583	0.69%
2019/04/09	3	89.07	1	88.80	88.80	2	580	0.34%
2019/04/08	17	89.24	5	89.06	89.00	12	581	2.06%
2019/04/03	15	89.43	0	0.00	89.50	15	582	2.57%
2019/04/02	0	0.00	11	89.33	89.20	-11	581	-1.89%
2019/04/01	0	0.00	1	90.00	90.00	-1	579	-0.17%
2019/03/29	49	89.94	0	0.00	90.00	49	574	8.52%
2019/03/28	0	0.00	1	90.00	90.00	-1	575	-0.17%
2019/03/21	0	0.00	37	87.90	87.90	-37	559	-6.62%
2019/03/19	0	0.00	4	87.70	87.70	-4	562	-0.71%
2019/03/18	4	87.75	38	87.89	88.00	-34	560	-6.07%
2019/03/15	215	87.80	74	87.10	87.80	141	556	25.36%	大買/鉅額交易
2019/03/14	8	87.20	1	87.60	86.80	7	539	1.30%
2019/03/13	0	0.00	84	86.40	86.10	-84	541	-15.52%
2019/03/12	8	86.64	30	86.52	86.00	-22	537	-4.09%
2019/03/11	0	0.00	1	87.50	87.10	-1	535	-0.19%
2019/03/08	0	0.00	24	86.91	87.40	-24	538	-4.46%
2019/03/06	0	0.00	23	86.40	86.20	-23	537	-4.28%
2019/03/05	0	0.00	25	86.92	86.80	-25	532	-4.69%
2019/03/04	70	87.18	25	87.10	87.30	45	535	8.40%
2019/02/27	35	86.89	0	0.00	86.90	35	536	6.53%
2019/02/26	3	87.43	8	87.33	87.20	-5	534	-0.94%
2019/02/22	0	0.00	9	87.52	87.50	-9	541	-1.66%
2019/02/21	6	87.15	0	0.00	87.90	6	538	1.11%
2019/02/20	0	0.00	8	85.23	86.10	-8	516	-1.55%
2019/02/19	0	0.00	1	84.30	84.60	-1	512	-0.19%
2019/02/18	25	84.28	36	84.09	84.20	-11	521	-2.11%
2019/02/15	0	0.00	5	83.76	83.80	-5	533	-0.94%
2019/02/14	11	84.15	12	84.10	84.20	-1	536	-0.19%
2019/02/12	0	0.00	7	84.77	84.50	-7	524	-1.33%
2019/02/11	6	84.88	100	84.79	85.00	-94	523	-17.95%
2019/01/29	1	84.50	0	0.00	84.80	1	507	0.20%
2019/01/28	6	84.40	0	0.00	84.50	6	508	1.18%
2019/01/25	69	84.30	6	84.27	84.80	63	511	12.31%
2019/01/24	0	0.00	4	84.33	84.30	-4	507	-0.79%
2019/01/23	5	84.26	7	83.87	84.20	-2	508	-0.39%
2019/01/22	43	82.19	6	81.85	83.80	37	497	7.43%
2019/01/17	0	0.00	65	79.23	79.30	-65	468	-13.88%
2019/01/14	0	0.00	3	78.10	78.30	-3	474	-0.63%
2019/01/09	8	79.06	0	0.00	79.40	8	498	1.61%
2019/01/03	0	0.00	18	78.72	78.50	-18	517	-3.48%
2019/01/02	0	0.00	6	77.85	78.00	-6	516	-1.16%
2018/12/28	2	77.70	81	77.20	77.20	-79	520	-15.19%
2018/12/26	61	77.23	0	0.00	77.10	61	523	11.64%
2018/12/24	13	76.99	0	0.00	77.40	13	518	2.51%
2018/12/21	1	75.30	0	0.00	75.30	1	533	0.19%
2018/12/20	10	75.10	0	0.00	75.10	10	543	1.84%
2018/12/19	6	75.37	0	0.00	75.30	6	556	1.08%
2018/12/18	0	0.00	10	76.01	76.00	-10	563	-1.77%
2018/12/17	0	0.00	1	77.70	77.70	-1	574	-0.17%
2018/12/14	18	78.43	96	78.30	78.10	-78	588	-13.26%
2018/12/13	0	0.00	104	78.65	78.70	-104	590	-17.61%	大賣/鉅額交易
2018/12/12	156	78.59	56	78.50	78.70	100	597	16.75%	大買/
2018/12/11	88	78.21	70	78.08	78.40	18	595	3.02%
2018/12/10	0	0.00	66	77.87	77.90	-66	600	-10.99%
2018/12/07	0	0.00	59	78.63	78.60	-59	605	-9.74%
2018/12/06	3	78.80	0	0.00	78.40	3	621	0.48%
2018/12/05	67	79.69	0	0.00	79.80	67	622	10.76%
2018/12/04	148	80.12	25	80.16	80.10	123	634	19.39%	大買/鉅額交易
2018/12/03	0	0.00	27	79.35	79.20	-27	636	-4.24%
2018/11/30	57	79.45	0	0.00	79.10	57	644	8.84%
2018/11/29	79	79.44	0	0.00	79.40	79	645	12.25%
2018/11/28	73	79.12	0	0.00	79.40	73	645	11.31%
2018/11/27	88	79.06	2	79.10	79.10	86	646	13.30%
2018/11/22	0	0.00	6	79.30	78.80	-6	684	-0.88%
2018/11/21	94	78.29	32	78.23	79.00	62	691	8.96%
2018/11/20	0	0.00	29	77.30	77.60	-29	697	-4.16%
2018/11/19	0	0.00	32	77.31	77.50	-32	729	-4.39%
2018/11/16	0	0.00	29	77.76	77.50	-29	766	-3.79%
2018/11/15	0	0.00	48	75.92	77.00	-48	781	-6.14%
2018/11/14	0	0.00	5	74.94	75.40	-5	788	-0.63%
2018/11/13	130	72.56	18	72.90	73.30	112	795	14.08%	大買/鉅額交易
2018/11/12	41	71.34	22	71.23	71.60	19	821	2.31%
2018/11/09	0	0.00	7	71.51	71.70	-7	872	-0.80%
2018/11/06	0	0.00	27	71.54	71.80	-27	942	-2.86%
2018/11/05	0	0.00	62	71.53	71.90	-62	946	-6.55%
2018/11/02	8	71.40	117	71.48	72.30	-109	948	-11.50%	大賣/鉅額交易
2018/11/01	0	0.00	26	70.68	70.70	-26	944	-2.75%
2018/10/31	77	69.96	84	69.74	70.30	-7	949	-0.74%
2018/10/30	12	68.87	51	68.75	68.80	-39	945	-4.13%
2018/10/29	32	68.81	36	68.67	68.80	-4	947	-0.42%
2018/10/26	0	0.00	48	68.86	69.00	-48	949	-5.06%
2018/10/25	0	0.00	19	69.11	68.70	-19	949	-2.00%
2018/10/24	0	0.00	38	69.95	70.00	-38	943	-4.03%
2018/10/23	0	0.00	121	70.71	70.00	-121	942	-12.83%	大賣/鉅額交易
2018/10/22	0	0.00	2	71.80	72.00	-2	944	-0.21%
2018/10/19	143	71.80	44	71.90	71.80	99	961	10.30%	大買/
2018/10/18	0	0.00	45	72.50	72.80	-45	968	-4.65%
2018/10/17	0	0.00	101	73.31	73.10	-101	979	-10.31%	大賣/鉅額交易
2018/10/16	11	73.89	40.2	73.65	73.90	-29.2	981	-2.97%
2018/10/15	0	0.00	90	73.56	73.40	-90	985	-9.13%
2018/10/12	1	73.00	12	74.00	74.20	-11	985	-1.12%
2018/10/11	0	0.00	124	73.94	73.90	-124	991	-12.50%	大賣/鉅額交易
2018/10/09	10	76.80	95	76.23	76.00	-85	971	-8.75%
2018/10/08	114	76.72	109	76.48	76.80	5	980	0.51%	大買/大賣/
2018/10/05	136	75.99	193	75.79	75.90	-57	986	-5.78%	大買/大賣/
2018/10/04	2	77.00	48.8	76.74	76.60	-46.8	993	-4.71%
2018/10/03	7	77.53	11	77.45	77.50	-4	1,007	-0.40%
2018/10/02	0	0.00	31	77.66	77.70	-31	1,026	-3.02%
2018/10/01	0	0.00	3	77.70	77.60	-3	1,044	-0.29%
2018/09/28	121	76.86	11	76.61	77.70	110	1,058	10.40%	大買/鉅額交易
2018/09/27	0	0.00	25	76.60	77.00	-25	1,052	-2.38%
2018/09/26	0	0.00	20	77.74	76.40	-20	1,041	-1.92%
2018/09/25	0	0.00	40	77.08	77.10	-40	1,051	-3.80%
2018/09/21	19	76.25	68	76.11	76.60	-49	1,051	-4.66%
2018/09/20	0	0.00	74	76.43	76.20	-74	1,038	-7.13%
2018/09/19	36	76.53	67	76.40	76.60	-31	1,030	-3.01%
2018/09/18	23	76.19	226	76.24	76.00	-203	1,039	-19.53%	大賣/鉅額交易
2018/09/17	5	77.28	0	0.00	77.20	5	1,046	0.48%
2018/09/14	32	77.32	50	77.17	77.00	-18	1,066	-1.69%
2018/09/13	42	76.45	43	76.45	76.70	-1	1,074	-0.09%
2018/09/12	103	76.00	145	75.77	76.60	-42	1,078	-3.89%	大買/大賣/
2018/09/11	49	75.89	7	76.24	75.90	42	1,073	3.91%
2018/09/10	140	77.43	108	77.47	77.00	32	1,072	2.98%	大買/大賣/
2018/09/07	99	78.33	30	78.73	78.00	69	1,070	6.44%
2018/09/06	100	79.82	143	79.76	79.60	-43	1,077	-3.99%	大賣/
2018/09/05	0	0.00	37	80.69	80.20	-37	1,081	-3.42%
2018/09/04	34	80.71	13	80.63	80.70	21	1,100	1.91%
2018/09/03	0	0.00	47	80.57	80.50	-47	1,108	-4.24%
2018/08/31	37	80.43	40	81.18	81.40	-3	1,118	-0.27%
2018/08/30	0	0.00	52	81.91	80.90	-52	1,150	-4.52%
2018/08/29	0	0.00	265	83.01	82.50	-265	1,186	-22.34%	大賣/鉅額交易
2018/08/27	0	0.00	3	82.70	82.80	-3	1,210	-0.25%
2018/08/24	0	0.00	12	80.70	80.70	-12	1,230	-0.98%
2018/08/23	1	85.00	3.3	85.23	86.00	-2.3	1,253	-0.18%
2018/08/22	0	0.00	62	84.51	84.70	-62	1,243	-4.98%
2018/08/21	0	0.00	8	86.41	85.90	-8	1,259	-0.64%
2018/08/20	20	85.96	9	86.10	86.00	11	1,264	0.87%
2018/08/17	1	85.50	2	85.50	85.50	-1	1,276	-0.08%
2018/08/16	1	85.30	4	85.80	85.30	-3	1,274	-0.24%
2018/08/15	18	87.55	0	0.00	87.30	18	1,264	1.42%
2018/08/14	13	91.51	14	91.49	91.20	-1	1,245	-0.08%
2018/08/13	1	92.60	5	91.64	91.60	-4	1,262	-0.32%
2018/08/10	19	93.26	2	93.20	93.70	17	1,273	1.33%
2018/08/07	0	0.00	7	93.30	92.50	-7	1,373	-0.51%
2018/08/03	0	0.00	60	93.18	92.90	-60	1,382	-4.34%
2018/08/02	0	0.00	31	93.24	93.40	-31	1,378	-2.25%
2018/08/01	0	0.00	7	93.24	93.00	-7	1,378	-0.51%
2018/07/31	0	0.00	8	92.59	92.90	-8	1,374	-0.58%
2018/07/30	12	92.93	23	92.77	93.00	-11	1,376	-0.80%
2018/07/27	25	92.93	20	92.76	92.50	5	1,379	0.36%
2018/07/26	84	93.17	0	0.00	92.90	84	1,373	6.11%
2018/07/25	2	90.90	0	0.00	92.00	2	1,363	0.15%
2018/07/24	0	0.00	3	90.90	90.90	-3	1,354	-0.22%
2018/07/19	0	0.00	41	91.59	91.50	-41	1,334	-3.07%
2018/07/17	14	91.99	0	0.00	91.20	14	1,324	1.06%
2018/07/16	56	92.46	0	0.00	92.00	56	1,324	4.23%
2018/07/13	4	92.88	0	0.00	94.00	4	1,310	0.31%
2018/07/10	0	0.00	4	92.80	93.40	-4	1,282	-0.31%
2018/07/09	96	92.74	0	0.00	92.60	96	1,270	7.56%
2018/07/06	40	92.02	6	91.97	92.00	34	1,258	2.70%
2018/07/05	3	92.53	0	0.00	92.40	3	1,288	0.23%
2018/07/03	80	92.35	0	0.00	91.00	80	1,318	6.07%
2018/07/02	31	93.37	0	0.00	93.10	31	1,307	2.37%
2018/06/29	0	0.00	2	93.50	94.10	-2	1,314	-0.15%
2018/06/28	0	0.00	62	93.97	93.90	-62	1,314	-4.72%
2018/06/27	219	94.40	7	94.20	94.50	212	1,320	16.06%	大買/鉅額交易
2018/06/26	14	94.00	4	93.35	94.00	10	1,312	0.76%
2018/06/25	15	94.67	5	94.16	93.70	10	1,300	0.77%
2018/06/22	139	95.42	5	95.74	95.10	134	1,287	10.41%	大買/鉅額交易
2018/06/21	53	96.37	28	95.90	96.50	25	1,278	1.96%
2018/06/20	11	95.00	29.6	95.01	95.00	-18.6	1,274	-1.46%
2018/06/19	132	95.47	26	95.37	95.00	106	1,278	8.29%	大買/鉅額交易
2018/06/15	24	95.08	24.1	95.33	95.00	-0.1	1,273	-0.01%
2018/06/14	56	96.32	4	95.90	95.20	52	1,268	4.10%
2018/06/13	10	97.00	0	0.00	95.50	10	1,264	0.79%
2018/06/12	62	96.25	3	96.30	97.70	59	1,308	4.51%
2018/06/11	0	0.00	1	95.20	95.20	-1	1,290	-0.08%
2018/06/08	79	94.59	7	94.73	94.40	72	1,302	5.53%
2018/06/07	5	97.60	0	0.00	95.60	5	1,320	0.38%
2018/06/06	193	95.93	1	95.00	98.80	192	1,297	14.80%	大買/鉅額交易
2018/06/05	182	94.09	0	0.00	94.30	182	1,252	14.53%	大買/鉅額交易
2018/06/04	149	93.50	0	0.00	92.90	149	1,242	11.99%	大買/鉅額交易
2018/06/01	159	93.96	0	0.00	93.00	159	1,248	12.73%	大買/鉅額交易
2018/05/31	156	92.33	49	92.56	93.60	107	1,222	8.75%	大買/鉅額交易
2018/05/30	381	91.44	48	91.33	91.10	333	1,182	28.17%	大買/鉅額交易
2018/05/29	102	91.36	36	91.02	91.50	66	1,160	5.69%	大買/
2018/05/28	5	90.44	0	0.00	90.20	5	1,129	0.44%
2018/05/25	83	91.31	0	0.00	91.00	83	1,111	7.47%
2018/05/24	32	91.13	4	90.65	91.20	28	1,083	2.58%
2018/05/23	67	90.74	45	90.42	90.50	22	1,059	2.08%
2018/05/22	141	90.00	15	89.73	90.20	126	1,024	12.29%	大買/鉅額交易
2018/05/21	16	89.31	0	0.00	89.30	16	998	1.60%
2018/05/18	25	88.78	8	88.83	88.90	17	991	1.71%
2018/05/17	80	88.94	0	0.00	88.50	80	981	8.15%
2018/05/16	69	88.70	0	0.00	89.10	69	960	7.18%
2018/05/15	67	88.27	6	88.00	88.00	61	944	6.46%
2018/05/14	97	86.78	0	0.00	87.00	97	921	10.52%
2018/05/11	101	86.03	0	0.00	86.00	101	928	10.88%	大買/鉅額交易
2018/05/10	5	85.82	0	0.00	85.80	5	936	0.53%
2018/05/09	5	86.00	0	0.00	85.50	5	939	0.53%
2018/05/08	5	86.08	0	0.00	86.10	5	949	0.53%
2018/05/07	4	85.95	0	0.00	85.90	4	965	0.41%
2018/05/04	0	0.00	22	85.59	85.40	-22	988	-2.22%
2018/04/30	52	86.32	0	0.00	86.30	52	1,008	5.16%
2018/04/27	6	85.95	4	85.25	85.50	2	1,008	0.20%
2018/04/24	4	84.60	6	85.80	85.70	-2	1,085	-0.18%
2018/04/20	0	0.00	25.4	85.78	85.80	-25.4	1,148	-2.22%
2018/04/19	42	85.57	55	85.70	85.70	-13	1,160	-1.12%
2018/04/18	20	84.90	17	84.72	84.80	3	1,179	0.25%
2018/04/17	0	0.00	41	84.64	84.30	-41	1,222	-3.35%
2018/04/16	0	0.00	15	85.73	85.40	-15	1,321	-1.13%
2018/04/13	17	85.73	28	85.78	85.60	-11	1,347	-0.82%
2018/04/12	68	85.86	8	85.80	86.00	60	1,454	4.12%
2018/04/11	518	86.44	0	0.00	85.90	518	1,481	34.96%	大買/鉅額交易
2018/04/10	2	86.80	220	86.55	86.40	-218	1,510	-14.43%	大賣/鉅額交易
2018/04/09	0	0.00	103	86.68	86.50	-103	1,599	-6.44%	大賣/鉅額交易
2018/04/03	0	0.00	5	86.54	86.80	-5	1,625	-0.31%
2018/04/02	0	0.00	4	86.48	87.30	-4	1,637	-0.24%
2018/03/30	1	85.00	12	85.05	85.10	-11	1,627	-0.68%
2018/03/29	29	84.47	2	84.10	84.50	27	1,618	1.67%
2018/03/28	21	83.84	0	0.00	83.70	21	1,616	1.30%
2018/03/27	33	83.39	0	0.00	83.40	33	1,612	2.05%
2018/03/26	32	82.02	0	0.00	82.10	32	1,607	1.99%
2018/03/21	0	0.00	7	83.84	83.40	-7	1,589	-0.44%
2018/03/20	0	0.00	2	83.60	84.00	-2	1,593	-0.13%
2018/03/16	0	0.00	985	86.67	86.80	-985	1,573	-62.59%	大賣/鉅額交易
2018/03/15	237	84.60	12	84.63	84.70	225	1,515	14.85%	大買/鉅額交易
2018/03/14	42	84.70	66	84.71	84.70	-24	1,518	-1.58%
2018/03/13	304	83.89	6	83.83	84.00	298	1,500	19.86%	大買/鉅額交易
2018/03/12	210	83.38	6	83.50	83.50	204	1,472	13.85%	大買/鉅額交易
2018/03/09	3	83.40	53	82.94	83.40	-50	1,455	-3.43%
2018/03/08	0	0.00	127	82.88	82.50	-127	1,453	-8.74%	大賣/鉅額交易
2018/03/07	3	83.07	9	82.07	83.70	-6	1,437	-0.42%
2018/03/06	0	0.00	14	81.26	80.70	-14	1,413	-0.99%
2018/03/05	0	0.00	36	81.45	80.70	-36	1,418	-2.54%
2018/03/02	0	0.00	21	82.45	82.80	-21	1,405	-1.49%
2018/03/01	8	82.64	70	82.55	82.70	-62	1,401	-4.43%
2018/02/27	15	82.91	32	82.82	83.00	-17	1,396	-1.22%
2018/02/26	0	0.00	63	82.88	82.90	-63	1,398	-4.51%
2018/02/23	14	82.66	48	82.60	82.80	-34	1,398	-2.43%
2018/02/22	0	0.00	50	82.42	82.30	-50	1,398	-3.58%
2018/02/21	14	82.31	3	82.00	82.60	11	1,400	0.79%
2018/02/12	1	82.40	126	81.33	81.30	-125	1,402	-8.91%	大賣/鉅額交易
2018/02/09	36	80.89	80	81.12	82.50	-44	1,414	-3.11%
2018/02/08	58	81.92	59	81.81	82.40	-1	1,412	-0.07%
2018/02/07	75	81.84	96	81.91	81.70	-21	1,411	-1.49%
2018/02/06	54	81.06	12	81.21	80.80	42	1,400	3.00%
2018/02/05	85	84.16	0	0.00	84.30	85	1,373	6.19%
2018/02/02	40	86.80	0	0.00	86.00	40	1,371	2.92%
2018/02/01	40	87.44	0	0.00	87.00	40	1,389	2.88%
2018/01/31	6	85.75	0	0.00	87.80	6	1,401	0.43%
2018/01/29	92	89.42	0	0.00	90.00	92	1,418	6.49%
2018/01/25	90.7	87.68	0	0.00	86.90	90.7	1,551	5.84%
2018/01/24	29	88.11	0	0.00	87.80	29	1,549	1.87%
2018/01/23	52.4	87.80	0	0.00	88.50	52.4	1,592	3.29%
2018/01/19	15	86.50	0	0.00	86.10	15	1,600	0.94%
2018/01/16	2	89.00	0	0.00	89.00	2	1,532	0.13%
2018/01/12	0	0.00	1	88.20	88.10	-1	1,501	-0.07%
2018/01/11	0	0.00	18	87.24	88.90	-18	1,487	-1.21%
2018/01/10	0	0.00	20	88.09	87.30	-20	1,455	-1.37%
2018/01/09	0	0.00	16	85.93	86.50	-16	1,359	-1.18%
2018/01/04	117	82.33	0	0.00	82.40	117	1,293	9.05%	大買/鉅額交易
2018/01/03	85	80.09	0	0.00	81.80	85	1,238	6.86%
2018/01/02	6	78.43	0	0.00	79.00	6	1,149	0.52%