中天 (4128)-台灣摩根士丹利券商分點個股進出

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

中天

(4128)

可現股當沖

股價
42.40
漲跌
▲0.20
漲幅
+0.47%
成交量
997張
產業
上櫃生技醫療類股
483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

中天 (4128)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/05/03	63	42.36	0	0.00	42.40	63	1,672	3.77%
2024/05/02	46	41.78	1	41.90	42.20	45	1,676	2.68%
2024/04/30	1	42.00	2	41.48	41.80	-1	1,681	-0.06%
2024/04/29	94	41.54	0	0.00	41.95	94	1,684	5.58%
2024/04/26	4	40.80	1.2	40.95	40.80	2.8	1,684	0.17%
2024/04/25	83	41.11	0	0.00	40.75	83	1,686	4.92%
2024/04/24	39	41.21	0	0.00	41.10	39	1,690	2.31%
2024/04/23	62	41.19	0	0.00	41.60	62	1,699	3.65%
2024/04/22	90	40.62	0	0.00	40.30	90	1,691	5.32%
2024/04/19	74	40.53	0	0.00	39.60	74	1,665	4.44%
2024/04/18	0	0.00	1	41.70	41.85	-1	1,626	-0.06%
2024/04/17	0	0.00	56	41.64	41.50	-56	1,606	-3.49%
2024/04/16	5	42.60	5	41.78	41.65	0	1,600	0.00%
2024/04/15	51	44.10	0	0.00	43.65	51	1,576	3.24%
2024/04/12	0	0.00	8	44.94	44.85	-8	1,567	-0.51%
2024/04/11	7	45.49	1	45.35	45.30	6	1,554	0.39%
2024/04/10	15.7	45.36	6	45.44	45.35	9.7	1,572	0.62%
2024/04/09	10	45.14	0	0.00	44.80	10	1,570	0.64%
2024/04/08	0	0.00	12	44.92	45.10	-12	1,565	-0.77%
2024/04/03	26	44.58	0	0.00	44.80	26	1,551	1.68%
2024/04/02	0	0.00	2	44.88	44.70	-2	1,556	-0.13%
2024/04/01	72	45.28	5	45.04	44.75	67	1,577	4.25%
2024/03/29	11.7	44.71	3	44.50	44.70	8.7	1,568	0.56%
2024/03/28	0.2	45.25	3	44.67	44.55	-2.8	1,575	-0.18%
2024/03/27	16	45.21	16	44.90	44.80	0	1,573	0.00%
2024/03/26	20	44.41	3	44.47	44.20	17	1,557	1.09%
2024/03/25	0.1	45.05	4	44.86	44.80	-3.9	1,558	-0.25%
2024/03/22	0	0.00	4	44.54	44.45	-4	1,565	-0.26%
2024/03/21	0.1	43.65	25	43.90	44.10	-24.9	1,562	-1.59%
2024/03/20	0	0.00	70	43.55	43.40	-70	1,553	-4.51%
2024/03/19	0	0.00	57	43.15	43.05	-57	1,547	-3.68%
2024/03/18	0	0.00	11	43.51	43.25	-11	1,543	-0.71%
2024/03/15	8	44.06	21	44.18	43.90	-13	1,535	-0.85%
2024/03/14	1	44.55	45	44.69	44.45	-44	1,528	-2.88%
2024/03/13	1	44.30	117	44.40	44.25	-116	1,515	-7.65%	大賣/鉅額交易
2024/03/12	4	45.25	106	45.29	45.00	-102	1,492	-6.84%	大賣/鉅額交易
2024/03/11	0	0.00	75	45.22	45.20	-75	1,497	-5.01%
2024/03/08	1	45.50	11	47.77	45.50	-10	1,514	-0.66%
2024/03/07	11	43.73	0	0.00	48.85	11	1,426	0.77%
2024/03/06	3	44.58	58	44.61	44.50	-55	1,259	-4.37%
2024/03/05	0	0.00	3	45.07	44.90	-3	1,257	-0.24%
2024/03/04	0	0.00	13	45.18	45.10	-13	1,256	-1.03%
2024/03/01	29	46.16	0	0.00	45.75	29	1,262	2.30%
2024/02/29	14	46.14	43	46.23	46.45	-29	1,334	-2.17%
2024/02/27	8	46.56	21	46.59	46.25	-13	1,347	-0.97%
2024/02/26	32	47.11	6	46.69	47.10	26	1,377	1.89%
2024/02/23	42	46.58	0	0.00	46.45	42	1,412	2.97%
2024/02/22	48	46.75	0	0.00	46.55	48	1,447	3.32%
2024/02/21	97	47.26	0	0.00	47.10	97	1,464	6.62%
2024/02/20	37	46.79	0	0.00	46.80	37	1,509	2.45%
2024/02/19	58	47.03	1	47.05	47.05	57	1,580	3.61%
2024/02/16	53.6	46.58	2	46.13	46.90	51.6	1,643	3.14%
2024/02/15	9	45.44	0	0.00	45.35	9	1,788	0.50%
2024/02/05	0	0.00	3	45.88	45.90	-3	1,957	-0.15%
2024/02/02	94	46.60	0	0.00	46.50	94	2,879	3.26%
2024/02/01	0	0.00	35	46.27	46.05	-35	3,056	-1.15%
2024/01/31	52	46.57	0	0.00	46.45	52	3,603	1.44%
2024/01/30	0	0.00	35	46.99	46.60	-35	3,816	-0.92%
2024/01/29	43	47.76	8	47.82	47.65	35	3,813	0.92%
2024/01/26	74	47.99	13	48.10	48.40	61	3,827	1.59%
2024/01/25	17	47.51	0	0.00	47.60	17	3,832	0.44%
2024/01/24	46	48.11	1	48.15	48.00	45	3,840	1.17%
2024/01/23	69	48.23	1	48.15	48.30	68	3,873	1.76%
2024/01/22	91	48.26	3	48.12	48.40	88	3,919	2.25%
2024/01/19	31	47.00	6	47.05	47.10	25	4,006	0.62%
2024/01/18	22	47.01	24	46.83	46.85	-2	4,049	-0.05%
2024/01/17	7	48.13	9	47.31	46.95	-2	4,107	-0.05%
2024/01/16	5	48.00	38	48.09	48.00	-33	4,168	-0.79%
2024/01/15	28	48.80	10	48.79	49.00	18	4,228	0.43%
2024/01/12	4	48.78	27	48.66	48.50	-23	4,299	-0.53%
2024/01/04	1	49.60	0	0.00	49.50	1	4,527	0.02%
2024/01/03	1	50.70	2	50.75	50.60	-1	4,505	-0.02%
2024/01/02	3	50.23	0	0.00	50.20	3	4,494	0.07%
2023/12/29	1	50.40	2	50.50	50.50	-1	4,493	-0.02%
2023/12/27	0	0.00	2	51.30	50.70	-2	4,486	-0.04%
2023/12/26	5	50.68	0	0.00	50.80	5	4,461	0.11%
2023/12/22	3	50.18	19	50.09	50.40	-16	4,433	-0.36%
2023/12/21	4	49.59	2	49.45	49.75	2	4,437	0.05%
2023/12/20	0	0.00	6	49.90	49.60	-6	4,433	-0.14%
2023/12/19	0	0.00	3	49.60	49.50	-3	4,415	-0.07%
2023/12/18	10.4	50.37	85	50.39	50.10	-74.6	4,396	-1.70%
2023/12/15	57	50.56	3	50.60	50.60	54	4,394	1.23%
2023/12/14	0	0.00	4	50.38	50.20	-4	4,406	-0.09%
2023/12/13	6	50.17	10	50.13	50.10	-4	4,406	-0.09%
2023/12/12	14	50.32	11	50.45	50.30	3	4,407	0.07%
2023/12/11	1	50.40	28	50.19	50.10	-27	4,413	-0.61%
2023/12/08	0	0.00	23	50.58	50.40	-23	4,416	-0.52%
2023/12/07	1	50.90	5	50.76	50.60	-4	4,407	-0.09%
2023/12/06	2	50.55	7	50.46	50.60	-5	4,406	-0.11%
2023/12/05	0	0.00	9	51.24	50.90	-9	4,385	-0.21%
2023/12/04	10	52.37	6	52.43	52.20	4	4,351	0.09%
2023/12/01	35	52.69	7	52.54	52.30	28	4,337	0.65%
2023/11/30	5	52.34	6	52.30	52.40	-1	4,328	-0.02%
2023/11/29	3	52.37	4	52.00	52.50	-1	4,312	-0.02%
2023/11/28	0	0.00	13	52.10	52.00	-13	4,306	-0.30%
2023/11/27	205	53.00	0	0.00	52.50	205	4,301	4.77%	大買/鉅額交易
2023/11/24	6	52.45	16	52.48	52.50	-10	4,254	-0.24%
2023/11/23	222	52.49	145	52.43	52.50	77	4,238	1.82%	大買/大賣/
2023/11/22	32.9	51.83	360	51.84	51.60	-327.1	4,203	-7.78%	大賣/鉅額交易
2023/11/21	26	51.74	232	51.68	52.00	-206	4,163	-4.95%	大賣/鉅額交易
2023/11/20	0	0.00	76	51.81	51.70	-76	4,131	-1.84%
2023/11/17	5	51.58	265	51.59	51.40	-260	4,111	-6.32%	大賣/鉅額交易
2023/11/16	0	0.00	498	52.59	52.10	-498	4,060	-12.26%	大賣/鉅額交易
2023/11/15	10	52.83	874	52.87	52.60	-864	3,995	-21.62%	大賣/鉅額交易
2023/11/14	2	52.55	1,042	53.30	52.60	-1,040	3,935	-26.43%	大賣/鉅額交易
2023/11/13	1	54.90	398	55.67	55.20	-397	3,785	-10.49%	大賣/鉅額交易
2023/11/10	1	60.20	20	57.91	56.60	-19	3,606	-0.53%
2023/11/09	3	56.40	23	56.90	56.10	-20	2,686	-0.74%
2023/11/08	7	55.67	29	55.79	57.20	-22	2,573	-0.86%
2023/11/07	0	0.00	23	55.41	55.60	-23	2,020	-1.14%
2023/11/06	1	50.60	9	50.64	50.60	-8	1,810	-0.44%
2023/11/03	1	50.90	13	50.63	50.10	-12	1,806	-0.66%
2023/11/02	1	51.00	8	50.73	50.60	-7	1,795	-0.39%
2023/11/01	1.2	51.47	39	51.16	50.80	-37.8	1,789	-2.11%
2023/10/31	1	52.20	181	51.65	51.30	-180	1,784	-10.09%	大賣/鉅額交易
2023/10/30	2	52.75	245	52.86	52.40	-243	1,773	-13.70%	大賣/鉅額交易
2023/10/27	2	53.35	252	53.35	53.80	-250	1,731	-14.44%	大賣/鉅額交易
2023/10/26	2	52.90	86	52.55	51.90	-84	1,644	-5.11%
2023/10/25	3	53.07	21	53.17	52.50	-18	1,608	-1.12%
2023/10/24	2	52.35	17	52.70	52.70	-15	1,547	-0.97%
2023/10/23	1	51.90	9	51.80	51.70	-8	1,488	-0.54%
2023/10/20	2	50.45	3	50.17	49.90	-1	1,440	-0.07%
2023/10/19	6	51.75	12	51.45	51.50	-6	1,375	-0.44%
2023/10/18	5	48.24	2	48.33	47.90	3	1,149	0.26%
2023/10/17	2	49.30	1	48.85	48.60	1	1,163	0.09%
2023/10/16	6	49.48	0	0.00	49.60	6	1,194	0.50%
2023/10/13	9	48.46	0	0.00	48.25	9	1,202	0.75%
2023/10/12	4	48.53	3	48.50	48.75	1	1,257	0.08%
2023/10/11	25.2	48.87	31	48.80	48.90	-5.8	1,274	-0.46%
2023/10/06	28	49.33	0	0.00	49.05	28	1,326	2.11%
2023/10/05	13	48.80	36	48.76	48.90	-23	1,345	-1.71%
2023/10/04	5	48.00	2	48.03	48.00	3	1,347	0.22%
2023/10/03	2	48.58	3	48.22	48.05	-1	1,356	-0.07%
2023/10/02	3	48.52	25	48.50	48.50	-22	1,365	-1.61%
2023/09/28	1	48.25	2	48.38	48.30	-1	1,383	-0.07%
2023/09/27	1	48.30	0	0.00	48.70	1	1,391	0.07%
2023/09/26	1	48.85	1	48.60	48.25	0	1,406	0.00%
2023/09/25	1	49.55	1	49.30	49.35	0	1,422	0.00%
2023/09/22	1	49.10	1	48.95	49.10	0	1,451	0.00%
2023/09/21	2	49.35	0	0.00	49.15	2	1,473	0.14%
2023/09/20	1	50.60	0	0.00	49.80	1	1,500	0.07%
2023/09/19	3	51.33	9	50.79	50.30	-6	1,568	-0.38%
2023/09/18	1	52.00	41	51.95	51.90	-40	1,562	-2.56%
2023/09/15	2	51.70	4	51.75	51.70	-2	1,575	-0.13%
2023/09/14	7	51.13	19	51.03	51.30	-12	1,567	-0.77%
2023/09/13	5	50.36	13	50.21	50.50	-8	1,565	-0.51%
2023/09/12	6	49.93	0	0.00	50.10	6	1,614	0.37%
2023/09/11	4	49.60	0	0.00	49.45	4	1,669	0.24%
2023/09/08	3	49.02	1	48.70	49.10	2	1,684	0.12%
2023/09/07	5	48.80	1	48.95	48.90	4	1,701	0.24%
2023/09/06	0	0.00	1	49.55	48.90	-1	1,711	-0.06%
2023/09/05	5	50.13	1	50.50	49.40	4	1,726	0.23%
2023/09/04	7	50.47	0	0.00	50.70	7	1,734	0.40%
2023/09/01	4	50.98	1	50.70	50.70	3	1,740	0.17%
2023/08/31	4	51.33	0	0.00	51.10	4	1,745	0.23%
2023/08/30	3	50.57	1	50.60	51.10	2	1,735	0.12%
2023/08/29	3	48.78	4	49.14	49.60	-1	1,761	-0.06%
2023/08/28	5	48.22	0	0.00	48.10	5	1,759	0.28%
2023/08/25	1	48.70	1	48.20	48.15	0	1,774	0.00%
2023/08/24	2	47.95	18	47.72	47.80	-16	1,775	-0.90%
2023/08/23	0	0.00	19	47.91	47.90	-19	1,780	-1.07%
2023/08/22	1	48.80	12	48.26	48.15	-11	1,804	-0.61%
2023/08/21	0	0.00	14	48.91	48.90	-14	1,828	-0.77%
2023/08/18	20	48.83	21	48.58	48.50	-1	1,844	-0.05%
2023/08/17	1	49.00	20	49.23	49.15	-19	1,849	-1.03%
2023/08/16	5	49.47	26	49.85	49.50	-21	1,869	-1.12%
2023/08/15	11	48.81	24	48.69	48.95	-13	1,872	-0.69%
2023/08/14	0	0.00	157	47.85	47.30	-157	1,884	-8.33%	大賣/鉅額交易
2023/08/11	1	50.70	150	50.79	50.60	-149	1,842	-8.09%	大賣/鉅額交易
2023/08/10	0	0.00	9	51.00	50.70	-9	1,845	-0.49%
2023/08/09	1	50.70	200	50.96	50.90	-199	1,859	-10.70%	大賣/鉅額交易
2023/08/08	0	0.00	132	51.31	51.00	-132	1,900	-6.94%	大賣/鉅額交易
2023/08/07	1	52.10	191	51.83	51.70	-190	1,914	-9.92%	大賣/鉅額交易
2023/08/04	2	51.30	4	52.30	52.70	-2	1,915	-0.10%
2023/08/02	108	52.69	14	52.09	51.50	94	1,914	4.91%	大買/
2023/08/01	2	52.65	23	52.84	52.60	-21	1,900	-1.11%
2023/07/31	11	53.12	6	52.90	52.60	5	1,906	0.26%
2023/07/28	4	53.10	27	53.14	53.10	-23	1,906	-1.21%
2023/07/27	8	53.74	14	53.61	53.50	-6	1,902	-0.32%
2023/07/26	1	53.30	43	53.82	53.40	-42	1,925	-2.18%
2023/07/25	2	54.70	9	54.10	54.30	-7	1,938	-0.36%
2023/07/24	3	54.10	22	54.48	54.10	-19	1,949	-0.97%
2023/07/21	0	0.00	9	55.74	54.50	-9	1,970	-0.46%
2023/07/20	2	55.65	7	55.64	55.60	-5	2,012	-0.25%
2023/07/19	0	0.00	8	56.30	55.80	-8	2,009	-0.40%
2023/07/18	0	0.00	14	55.86	55.60	-14	2,052	-0.68%
2023/07/17	0	0.00	11	56.68	57.20	-11	2,118	-0.52%
2023/07/14	0	0.00	22	53.84	54.10	-22	2,132	-1.03%
2023/07/13	0	0.00	6	55.10	53.80	-6	2,157	-0.28%
2023/07/12	0	0.00	21	56.34	55.50	-21	2,128	-0.99%
2023/07/11	11	56.50	18	56.83	56.50	-7	2,200	-0.32%
2023/07/10	0	0.00	3	56.90	57.00	-3	2,338	-0.13%
2023/07/07	0	0.00	17	56.42	56.50	-17	2,368	-0.72%
2023/07/06	0	0.00	19	56.83	56.30	-19	2,376	-0.80%
2023/07/05	2	57.05	10	57.26	57.00	-8	2,435	-0.33%
2023/07/04	7	56.94	5	57.02	56.80	2	2,466	0.08%
2023/07/03	0	0.00	107	57.30	57.10	-107	2,527	-4.23%	大賣/鉅額交易
2023/06/30	44	58.91	10	59.34	57.80	34	2,543	1.34%
2023/06/29	46	59.15	8	58.99	59.30	38	2,589	1.47%
2023/06/28	0	0.00	7	58.89	58.30	-7	2,642	-0.26%
2023/06/27	0	0.00	14	58.15	58.80	-14	2,671	-0.52%
2023/06/26	3	57.47	0	0.00	57.50	3	2,643	0.11%
2023/06/21	0	0.00	11	57.55	56.40	-11	2,693	-0.41%
2023/06/20	0	0.00	17	57.24	57.40	-17	2,708	-0.63%
2023/06/19	0	0.00	5	57.64	57.20	-5	2,732	-0.18%
2023/06/16	0	0.00	7	57.47	57.50	-7	2,736	-0.26%
2023/06/15	0	0.00	10	60.68	61.30	-10	2,689	-0.37%
2023/06/14	49	61.48	1	61.90	61.40	48	2,654	1.81%
2023/06/13	67	61.18	10	61.00	61.20	57	2,683	2.12%
2023/06/12	2	60.85	9	61.18	60.80	-7	2,699	-0.26%
2023/06/09	18	60.16	6	60.50	60.70	12	2,723	0.44%
2023/06/08	2	59.80	5	60.10	59.50	-3	2,748	-0.11%
2023/06/07	0	0.00	36	60.61	60.40	-36	2,795	-1.29%
2023/06/06	3	60.27	61	60.16	60.40	-58	2,803	-2.07%
2023/06/05	1	59.80	9	60.22	59.80	-8	2,820	-0.28%
2023/06/02	3	60.20	69	60.08	60.10	-66	2,849	-2.32%
2023/06/01	0	0.00	19	59.05	59.10	-19	2,866	-0.66%
2023/05/31	0	0.00	172	58.82	59.10	-172	2,888	-5.95%	大賣/鉅額交易
2023/05/30	1	57.80	47	57.93	57.80	-46	2,913	-1.58%
2023/05/29	2	58.10	100	57.86	58.10	-98	2,929	-3.35%
2023/05/26	4	57.68	14	58.11	57.50	-10	2,976	-0.34%
2023/05/25	0	0.00	204	58.74	58.40	-204	2,976	-6.85%	大賣/鉅額交易
2023/05/24	2	59.20	79	59.42	59.20	-77	2,996	-2.57%
2023/05/23	14	59.81	77	59.63	59.90	-63	3,017	-2.09%
2023/05/22	0	0.00	369	59.63	59.40	-369	3,296	-11.19%	大賣/鉅額交易
2023/05/19	5	59.20	19	59.55	59.20	-14	3,296	-0.42%
2023/05/18	4	59.50	265	60.00	59.50	-261	3,313	-7.88%	大賣/鉅額交易
2023/05/17	5	60.30	11	60.98	60.30	-6	3,309	-0.18%
2023/05/16	0	0.00	16	60.62	60.80	-16	3,310	-0.48%
2023/05/15	0	0.00	10	60.03	60.00	-10	3,353	-0.30%
2023/05/12	0	0.00	23	59.95	59.80	-23	3,389	-0.68%
2023/05/11	0	0.00	46	61.30	60.80	-46	3,503	-1.31%
2023/05/10	1	61.50	32	61.67	61.80	-31	3,796	-0.82%
2023/05/09	3	61.90	18	61.96	61.50	-15	3,909	-0.38%
2023/05/08	5	61.90	8	62.20	61.90	-3	3,974	-0.08%
2023/05/05	13	62.54	13	63.11	62.50	0	4,033	0.00%
2023/05/04	5	63.70	14	63.23	63.40	-9	4,069	-0.22%
2023/05/03	7	63.39	4	63.50	63.10	3	4,143	0.07%
2023/05/02	28	63.74	8	62.80	63.70	20	4,307	0.46%
2023/04/28	9	62.68	10	63.34	62.70	-1	4,313	-0.02%
2023/04/27	5	61.50	23	61.31	61.50	-18	4,333	-0.42%
2023/04/26	3	61.10	21	61.59	61.20	-18	4,372	-0.41%
2023/04/25	8	61.76	28	63.06	61.50	-20	4,373	-0.46%
2023/04/24	0	0.00	19	63.46	63.40	-19	4,427	-0.43%
2023/04/21	0	0.00	62	64.67	63.40	-62	4,456	-1.39%
2023/04/20	0	0.00	129	66.11	65.30	-129	4,421	-2.92%	大賣/鉅額交易
2023/04/19	13	67.37	75	67.42	67.10	-62	4,372	-1.42%
2023/04/18	0	0.00	85	66.59	66.60	-85	4,353	-1.95%
2023/04/17	0	0.00	94	66.65	66.50	-94	4,346	-2.16%
2023/04/14	82	67.78	127	67.11	66.70	-45	4,351	-1.03%	大賣/
2023/04/13	264	68.47	13	68.10	68.00	251	4,291	5.85%	大買/鉅額交易
2023/04/12	57	66.94	9	67.02	67.20	48	4,224	1.14%
2023/04/11	1	66.00	12	65.89	66.00	-11	4,390	-0.25%
2023/04/10	0	0.00	30	65.79	65.50	-30	4,493	-0.67%
2023/04/07	44	67.67	3	67.57	67.70	41	4,516	0.91%
2023/04/06	257	67.49	0	0.00	67.50	257	4,651	5.53%	大買/鉅額交易
2023/03/31	48	66.99	25	66.79	66.60	23	4,892	0.47%
2023/03/30	44	66.94	75	66.77	67.20	-31	5,157	-0.60%
2023/03/29	133	66.70	0	0.00	67.00	133	5,127	2.59%	大買/鉅額交易
2023/03/28	85	67.01	27	65.47	65.30	58	5,124	1.13%
2023/03/27	30	66.43	26	66.42	66.40	4	5,107	0.08%
2023/03/24	7	65.80	59	64.96	66.10	-52	5,127	-1.01%
2023/03/23	28	64.34	41	64.48	64.30	-13	5,119	-0.25%
2023/03/22	16	63.90	199	63.90	63.90	-183	5,186	-3.53%	大賣/鉅額交易
2023/03/21	4	63.20	37	63.43	63.50	-33	5,222	-0.63%
2023/03/20	16	62.78	48	62.38	63.00	-32	5,253	-0.61%
2023/03/17	41	62.47	21	62.20	62.50	20	5,325	0.38%
2023/03/16	3.1	61.90	33	61.99	61.60	-29.9	5,386	-0.55%
2023/03/15	3	63.40	10	62.76	63.00	-7	5,551	-0.13%
2023/03/14	11	62.30	14	63.06	62.30	-3	5,886	-0.05%
2023/03/13	133	62.82	33	62.60	63.00	100	5,937	1.68%	大買/
2023/03/10	53	64.72	31	64.50	63.70	22	6,053	0.36%
2023/03/09	115	65.52	8	65.28	65.60	107	6,128	1.75%	大買/鉅額交易
2023/03/08	34	65.32	4	65.78	65.10	30	6,198	0.48%
2023/03/07	26	66.10	5	65.94	65.30	21	6,366	0.33%
2023/03/06	1	66.10	21	65.38	66.00	-20	6,677	-0.30%
2023/03/03	6	66.62	20	66.35	66.10	-14	7,125	-0.20%
2023/03/02	46	65.74	32	66.18	66.70	14	7,639	0.18%
2023/03/01	51	65.09	12	65.02	65.00	39	7,998	0.49%
2023/02/24	17	64.80	109	65.31	64.80	-92	8,191	-1.12%	大賣/
2023/02/23	5	65.78	49	65.65	66.00	-44	8,396	-0.52%
2023/02/22	4	65.50	124	65.65	65.50	-120	8,564	-1.40%	大賣/鉅額交易
2023/02/21	2	66.65	104	66.76	66.50	-102	8,635	-1.18%	大賣/鉅額交易
2023/02/20	114	67.53	605	69.08	67.00	-491	8,670	-5.66%	大買/大賣/鉅額交易
2023/02/17	181	67.06	1	66.70	66.90	180	8,416	2.14%	大買/鉅額交易
2023/02/16	90	66.83	11	67.10	67.10	79	8,450	0.93%
2023/02/15	33	66.00	0	0.00	65.90	33	8,608	0.38%
2023/02/14	31	65.95	10	65.83	65.70	21	8,680	0.24%
2023/02/13	87	67.39	10	66.94	66.50	77	8,683	0.89%
2023/02/10	23	67.14	1	67.40	67.40	22	8,727	0.25%
2023/02/09	147	68.09	22	67.37	66.70	125	8,735	1.43%	大買/鉅額交易
2023/02/08	289	69.64	2	68.00	68.60	287	8,625	3.33%	大買/鉅額交易
2023/02/07	199	67.34	1	67.30	67.80	198	8,363	2.37%	大買/鉅額交易
2023/02/06	14	66.50	0	0.00	66.50	14	8,295	0.17%
2023/02/03	127	66.31	6	66.08	65.70	121	8,290	1.46%	大買/鉅額交易
2023/02/02	20	66.19	27	66.00	66.00	-7	8,264	-0.08%
2023/02/01	6	65.20	2	65.90	65.20	4	8,299	0.05%
2023/01/31	2	66.30	5	64.10	66.30	-3	8,372	-0.04%
2023/01/30	96	63.12	24	63.18	63.30	72	8,289	0.87%
2023/01/17	0	0.00	1	62.30	62.50	-1	8,348	-0.01%
2023/01/12	0	0.00	1	60.60	59.80	-1	8,420	-0.01%
2023/01/11	0	0.00	6	62.50	62.50	-6	8,387	-0.07%
2023/01/10	0	0.00	5	62.24	61.90	-5	8,421	-0.06%
2023/01/09	1	63.00	0	0.00	63.00	1	8,502	0.01%
2023/01/06	1	62.00	0	0.00	61.70	1	8,582	0.01%
2023/01/05	1	61.80	0	0.00	61.30	1	8,711	0.01%
2023/01/04	0	0.00	30	62.15	61.50	-30	8,763	-0.34%
2023/01/03	10	62.11	26	62.22	62.10	-16	8,892	-0.18%
2022/12/30	67	62.30	171	62.38	62.20	-104	9,006	-1.15%	大賣/鉅額交易
2022/12/29	0	0.00	35	62.40	62.40	-35	9,230	-0.38%
2022/12/28	59	66.17	2	66.40	65.40	57	9,152	0.62%
2022/12/27	0	0.00	45	65.65	66.20	-45	9,148	-0.49%
2022/12/26	21	66.32	4	67.00	66.10	17	9,229	0.18%
2022/12/23	27	66.60	27	66.69	66.80	0	9,235	0.00%
2022/12/22	1	67.10	38	68.05	68.30	-37	9,348	-0.40%
2022/12/21	29	62.10	11	62.25	62.10	18	9,231	0.19%
2022/12/20	23	61.00	3	61.80	61.00	20	9,469	0.21%
2022/12/19	0	0.00	12	62.86	63.00	-12	9,692	-0.12%
2022/12/16	5	63.60	0	0.00	62.50	5	9,929	0.05%
2022/12/15	35	64.95	0	0.00	63.80	35	10,147	0.34%
2022/12/14	76	64.41	6	65.00	65.60	70	10,264	0.68%
2022/12/13	32	65.71	10	65.84	64.70	22	10,296	0.21%
2022/12/12	39	65.48	1	65.40	65.00	38	10,600	0.36%
2022/12/09	20	65.62	5	65.70	65.50	15	10,788	0.14%
2022/12/08	3	66.00	8	66.13	66.00	-5	11,454	-0.04%
2022/12/07	16	65.64	4	66.68	66.80	12	11,995	0.10%
2022/12/06	9	69.18	31	69.64	66.60	-22	12,079	-0.18%
2022/12/05	4	70.15	29	70.07	70.10	-25	12,241	-0.20%
2022/12/02	4	70.68	30	70.20	69.80	-26	12,648	-0.21%
2022/12/01	20	69.46	198	69.32	69.40	-178	12,989	-1.37%	大賣/鉅額交易
2022/11/30	76	68.40	2	68.90	68.40	74	13,427	0.55%
2022/11/29	249	68.65	27	68.93	68.40	222	13,697	1.62%	大買/鉅額交易
2022/11/28	76	70.47	277	69.74	70.20	-201	14,043	-1.43%	大賣/鉅額交易
2022/11/25	12	69.20	27	70.45	69.20	-15	14,286	-0.10%
2022/11/24	22	70.44	234	70.14	71.00	-212	14,771	-1.44%	大賣/鉅額交易
2022/11/23	6	68.07	27	65.09	69.90	-21	14,700	-0.14%
2022/11/22	0	0.00	329	66.02	63.60	-329	15,203	-2.16%	大賣/鉅額交易
2022/11/21	0	0.00	5	66.24	66.60	-5	16,043	-0.03%
2022/11/18	0	0.00	5	64.14	64.50	-5	16,566	-0.03%
2022/11/17	0	0.00	20	60.90	60.80	-20	17,835	-0.11%
2022/11/16	14	59.62	30	60.33	60.40	-16	17,948	-0.09%
2022/11/15	2	58.70	4	58.90	58.70	-2	17,905	-0.01%
2022/11/14	10	59.48	9	58.77	58.80	1	17,951	0.01%
2022/11/11	0	0.00	70	59.70	59.40	-70	17,900	-0.39%
2022/11/10	58	58.05	326	58.38	57.90	-268	17,722	-1.51%	大賣/鉅額交易
2022/11/09	0	0.00	78	58.05	58.10	-78	17,653	-0.44%
2022/11/08	0	0.00	69	58.37	57.60	-69	17,639	-0.39%
2022/11/07	24	57.60	39	57.51	57.60	-15	17,575	-0.09%
2022/11/04	0	0.00	40	56.92	57.00	-40	17,521	-0.23%
2022/11/03	16	56.56	24	56.23	56.70	-8	17,492	-0.05%
2022/11/02	11	56.18	35	56.11	56.30	-24	17,450	-0.14%
2022/11/01	62	55.69	12	55.13	55.50	50	17,427	0.29%
2022/10/31	7	54.20	10	54.63	54.20	-3	17,375	-0.02%
2022/10/28	4	54.60	11	55.10	53.70	-7	17,359	-0.04%
2022/10/27	15	55.57	25	54.70	56.00	-10	17,309	-0.06%
2022/10/26	190	53.39	0	0.00	53.60	190	17,200	1.10%	大買/鉅額交易
2022/10/25	45.9	53.77	18	53.30	53.30	27.9	17,135	0.16%
2022/10/24	140	55.49	20	54.50	54.50	120	17,089	0.70%	大買/鉅額交易
2022/10/21	21	55.16	0	0.00	54.60	21	17,105	0.12%
2022/10/20	66	56.58	18	56.31	56.90	48	17,106	0.28%
2022/10/19	25	58.42	31	57.97	57.70	-6	17,309	-0.03%
2022/10/18	68	58.46	8	59.73	58.30	60	17,548	0.34%
2022/10/17	33	58.30	9	58.11	59.40	24	17,544	0.14%
2022/10/14	10	60.35	44	60.80	60.30	-34	17,488	-0.19%
2022/10/13	23	58.50	118	59.61	58.50	-95	17,399	-0.55%	大賣/
2022/10/12	0	0.00	35	61.59	61.90	-35	17,264	-0.20%
2022/10/11	1	61.20	115	62.01	61.20	-114	17,202	-0.66%	大賣/鉅額交易
2022/10/07	1	64.50	15	65.99	64.50	-14	17,091	-0.08%
2022/10/06	1	66.80	173	66.05	65.70	-172	16,958	-1.01%	大賣/鉅額交易
2022/10/05	0	0.00	26	63.86	64.00	-26	16,676	-0.16%
2022/10/04	15	63.49	53	63.55	63.20	-38	16,576	-0.23%
2022/10/03	22	62.85	36	65.12	62.20	-14	16,489	-0.08%
2022/09/30	32	65.85	203	64.98	66.30	-171	16,331	-1.05%	大賣/鉅額交易
2022/09/29	121	66.11	65	67.80	67.40	56	16,183	0.35%	大買/
2022/09/28	9	63.86	104	66.62	63.50	-95	15,839	-0.60%	大賣/
2022/09/27	142	65.58	0	0.00	67.90	142	15,761	0.90%	大買/鉅額交易
2022/09/26	155	66.45	14	70.16	66.10	141	15,554	0.91%	大買/鉅額交易
2022/09/23	2	70.90	34	71.57	71.70	-32	15,327	-0.21%
2022/09/22	0	0.00	16	71.91	71.70	-16	15,214	-0.11%
2022/09/21	27.1	71.32	21	71.70	71.30	6.1	15,041	0.04%
2022/09/20	1	72.40	37	72.81	72.00	-36	15,145	-0.24%
2022/09/19	0	0.00	29	72.90	73.00	-29	15,289	-0.19%
2022/09/16	72	75.00	9	75.57	75.00	63	15,257	0.41%
2022/09/15	37	75.50	277	77.66	75.50	-240	15,079	-1.59%	大賣/鉅額交易
2022/09/14	6	78.73	82	78.32	79.00	-76	14,425	-0.53%
2022/09/13	26	78.21	103	78.74	77.90	-77	13,928	-0.55%	大賣/
2022/09/12	9	78.13	860.2	77.82	79.30	-851.2	13,768	-6.18%	大賣/鉅額交易
2022/09/08	83	76.73	1,517	76.61	78.00	-1,434	13,355	-10.74%	大賣/鉅額交易
2022/09/07	8	75.08	555	75.22	76.60	-547	13,042	-4.19%	大賣/鉅額交易
2022/09/06	2,328	72.88	8	72.83	74.00	2,320	12,614	18.39%	大買/鉅額交易
2022/09/05	260	76.25	7	76.89	74.50	253	12,050	2.10%	大買/鉅額交易
2022/09/02	122	78.04	49	79.63	78.20	73	11,715	0.62%	大買/
2022/09/01	385	79.03	69	78.64	78.40	316	11,186	2.82%	大買/鉅額交易
2022/08/31	40.5	77.67	636	78.68	78.30	-595.5	10,653	-5.59%	大賣/鉅額交易
2022/08/30	346	74.30	11	74.73	75.00	335	9,644	3.47%	大買/鉅額交易
2022/08/29	428	73.55	551	76.09	73.50	-123	9,178	-1.34%	大買/大賣/鉅額交易
2022/08/26	257	75.25	61	75.61	75.30	196	8,278	2.37%	大買/鉅額交易
2022/08/25	346	70.45	27	69.87	70.30	319	7,230	4.41%	大買/鉅額交易
2022/08/24	581	70.02	16	71.09	69.70	565	6,446	8.76%	大買/鉅額交易
2022/08/23	0	0.00	9	67.20	67.20	-9	4,992	-0.18%
2022/08/22	0	0.00	6	61.10	61.10	-6	4,769	-0.13%
2022/08/19	0	0.00	30	54.46	55.60	-30	4,735	-0.63%
2022/08/18	0	0.00	28	53.42	53.50	-28	4,666	-0.60%
2022/08/17	0	0.00	38	53.60	53.20	-38	4,652	-0.82%
2022/08/16	0	0.00	44	54.02	53.60	-44	4,636	-0.95%
2022/08/12	0	0.00	6	53.50	53.20	-6	4,586	-0.13%
2022/08/11	4	53.00	5	53.20	53.00	-1	4,552	-0.02%
2022/08/10	25	53.04	21	53.72	53.00	4	4,541	0.09%
2022/08/09	0	0.00	9	53.96	53.60	-9	4,514	-0.20%
2022/08/08	2	53.95	78	54.23	54.00	-76	4,511	-1.68%
2022/08/05	4	55.48	45	55.43	55.50	-41	4,493	-0.91%
2022/08/04	1	54.90	46	54.72	54.90	-45	4,509	-1.00%
2022/08/03	9	55.30	10	56.00	55.30	-1	4,493	-0.02%
2022/08/02	127	56.32	0	0.00	56.20	127	4,480	2.83%	大買/鉅額交易
2022/08/01	23	57.82	0	0.00	57.30	23	4,439	0.52%
2022/07/29	139	58.45	0	0.00	58.40	139	4,418	3.15%	大買/鉅額交易
2022/07/28	35	58.59	0	0.00	58.50	35	4,376	0.80%
2022/07/27	27	57.33	40	57.67	57.90	-13	4,327	-0.30%
2022/07/26	238	58.79	0	0.00	58.50	238	4,336	5.49%	大買/鉅額交易
2022/07/25	353	59.11	0	0.00	58.90	353	4,056	8.70%	大買/鉅額交易
2022/07/22	1	57.30	20	56.03	57.30	-19	3,749	-0.51%
2022/07/21	0	0.00	30	55.37	56.00	-30	3,712	-0.81%
2022/07/20	1	53.90	97	53.64	54.00	-96	3,681	-2.61%
2022/07/19	2	52.85	69	53.19	52.80	-67	3,733	-1.79%
2022/07/18	0	0.00	4	51.73	52.00	-4	4,010	-0.10%
2022/07/15	0	0.00	5	54.70	55.00	-5	4,079	-0.12%
2022/07/14	0	0.00	13	54.33	54.50	-13	4,051	-0.32%
2022/07/13	2	53.80	4	53.80	54.00	-2	4,057	-0.05%
2022/07/12	0	0.00	1	52.30	52.70	-1	4,071	-0.02%
2022/07/11	1	53.10	71	53.17	54.30	-70	4,053	-1.73%
2022/07/08	65	53.79	26	53.80	53.50	39	4,038	0.97%
2022/07/07	70	53.51	97	53.72	54.00	-27	4,027	-0.67%
2022/07/06	95	54.63	145	55.19	53.70	-50	4,008	-1.25%	大賣/
2022/07/04	2	51.30	4	53.35	51.90	-2	3,832	-0.05%
2022/07/01	5	55.56	4	55.65	54.70	1	3,777	0.03%
2022/06/29	0	0.00	500	58.07	59.40	-500	3,576	-13.98%	大賣/鉅額交易
2022/06/28	1	58.30	4	59.60	57.80	-3	3,554	-0.08%
2022/06/27	0	0.00	3	64.07	63.90	-3	3,323	-0.09%
2022/06/24	13	64.28	30	63.95	67.10	-17	3,158	-0.54%
2022/06/23	13	61.42	6	61.30	61.00	7	2,849	0.25%
2022/06/22	20	61.29	15	61.69	61.00	5	2,818	0.18%
2022/06/21	16	62.04	14	60.60	62.00	2	2,736	0.07%
2022/06/20	0	0.00	66	61.16	59.40	-66	2,636	-2.50%
2022/06/17	21	61.07	0	0.00	61.00	21	2,541	0.83%
2022/06/16	106	61.70	191	61.27	60.60	-85	2,476	-3.43%	大買/大賣/
2022/06/10	5	58.20	0	0.00	58.10	5	2,401	0.21%
2022/06/09	59	58.42	0	0.00	58.30	59	2,395	2.46%
2022/06/08	28	56.85	0	0.00	56.50	28	2,347	1.19%
2022/06/07	1	56.70	27	56.86	56.70	-26	2,366	-1.10%
2022/06/06	1	57.20	0	0.00	57.20	1	2,377	0.04%
2022/06/01	0	0.00	18	58.19	57.90	-18	2,439	-0.74%
2022/05/31	0	0.00	4	58.80	58.80	-4	2,451	-0.16%
2022/05/30	0	0.00	1	57.60	57.90	-1	2,455	-0.04%
2022/05/27	0	0.00	1	57.70	57.80	-1	2,451	-0.04%
2022/05/26	0	0.00	1	57.30	57.20	-1	2,463	-0.04%
2022/05/25	0	0.00	40	56.80	56.80	-40	2,473	-1.62%
2022/05/23	3	57.33	0	0.00	57.60	3	2,555	0.12%
2022/05/20	2	57.25	0	0.00	57.10	2	2,626	0.08%
2022/05/18	0	0.00	1	57.60	57.50	-1	2,661	-0.04%
2022/05/17	0	0.00	7	56.90	56.70	-7	2,694	-0.26%
2022/05/16	1	56.80	5	56.96	56.80	-4	2,817	-0.14%
2022/05/13	112	56.72	7	56.60	56.60	105	2,821	3.72%	大買/鉅額交易
2022/05/12	252	56.84	18	56.89	56.00	234	2,833	8.26%	大買/鉅額交易
2022/05/11	4	55.95	136	56.00	55.70	-132	2,810	-4.70%	大賣/鉅額交易
2022/05/10	4	55.78	22	55.31	55.50	-18	2,806	-0.64%
2022/05/05	0	0.00	9	58.83	58.60	-9	2,840	-0.32%
2022/05/04	6	58.50	11	58.77	58.00	-5	2,863	-0.17%
2022/05/03	9	59.90	11	60.20	58.60	-2	2,873	-0.07%
2022/04/29	2	57.95	12	58.45	57.90	-10	2,799	-0.36%
2022/04/28	0	0.00	9	58.00	58.00	-9	2,807	-0.32%
2022/04/27	6	57.08	47	56.86	58.30	-41	2,811	-1.46%
2022/04/26	0	0.00	75	59.16	58.70	-75	2,776	-2.70%
2022/04/25	9	61.60	1	61.90	60.10	8	2,744	0.29%
2022/04/22	136	64.51	36	64.66	62.30	100	2,672	3.74%	大買/
2022/04/21	0	0.00	13	60.00	64.20	-13	2,396	-0.54%
2022/04/20	15	58.41	251	58.38	58.40	-236	2,315	-10.19%	大賣/鉅額交易
2022/04/19	151	59.74	6	59.75	58.80	145	2,307	6.28%	大買/鉅額交易
2022/04/18	3	60.03	9	59.91	59.50	-6	2,313	-0.26%
2022/04/15	4	58.83	0	0.00	59.40	4	2,300	0.17%
2022/04/14	8	59.58	1	59.60	59.40	7	2,337	0.30%
2022/04/13	10	58.85	7	58.71	58.80	3	2,362	0.13%
2022/04/12	8	59.05	4	59.15	59.00	4	2,378	0.17%
2022/04/11	8	59.51	23	59.35	59.30	-15	2,383	-0.63%
2022/04/08	0	0.00	9	60.38	60.50	-9	2,437	-0.37%
2022/04/07	0	0.00	41	61.50	60.20	-41	2,459	-1.67%
2022/04/06	3	60.73	15	60.83	61.20	-12	2,471	-0.49%
2022/04/01	1	60.90	109	60.89	61.30	-108	2,490	-4.34%	大賣/鉅額交易
2022/03/31	2	61.85	73	61.65	61.10	-71	2,505	-2.83%
2022/03/30	30	66.39	7	65.01	65.10	23	2,464	0.93%
2022/03/29	100	66.28	66	65.90	66.50	34	2,456	1.38%
2022/03/28	64	64.73	31	64.22	63.60	33	2,352	1.40%
2022/03/25	72	64.72	0	0.00	64.20	72	2,375	3.03%
2022/03/24	48	64.03	4	63.98	64.20	44	2,380	1.85%
2022/03/23	50	64.68	67	64.26	63.80	-17	2,497	-0.68%
2022/03/22	44	64.13	2	63.95	64.50	42	2,494	1.68%
2022/03/21	3	64.60	5	63.32	63.40	-2	2,501	-0.08%
2022/03/18	2	62.50	72	60.79	63.20	-70	2,575	-2.72%
2022/03/17	1	56.90	10	60.18	60.10	-9	2,561	-0.35%
2022/03/16	13	55.59	5	55.82	55.80	8	2,614	0.31%
2022/03/15	26	55.14	1	55.40	55.10	25	2,665	0.94%
2022/03/14	7	58.17	1	57.60	57.40	6	2,792	0.21%
2022/03/10	1	59.50	31	58.72	58.90	-30	2,910	-1.03%
2022/03/09	1	57.50	28	57.78	57.60	-27	2,942	-0.92%
2022/03/08	1	59.00	22	58.07	57.10	-21	2,985	-0.70%
2022/03/07	30	59.65	0	0.00	59.00	30	3,005	1.00%
2022/03/04	1	62.40	22	62.11	61.90	-21	3,078	-0.68%
2022/03/03	62	63.19	1	63.00	62.70	61	3,334	1.83%
2022/03/02	0	0.00	4	62.73	63.20	-4	3,574	-0.11%
2022/03/01	12	63.59	2	63.40	63.20	10	4,034	0.25%
2022/02/25	58	63.03	13	63.22	63.10	45	4,339	1.04%
2022/02/24	2	64.45	4	64.80	62.00	-2	4,497	-0.04%
2022/02/23	5	65.60	275	65.43	65.80	-270	4,626	-5.84%	大賣/鉅額交易
2022/02/22	0	0.00	52	64.38	64.90	-52	4,731	-1.10%
2022/02/21	19	66.15	0	0.00	66.30	19	4,884	0.39%
2022/02/18	4	65.60	4	65.98	65.80	0	4,880	0.00%
2022/02/17	35	66.68	7	66.29	65.40	28	4,870	0.57%
2022/02/16	79	65.15	22	66.40	66.70	57	4,846	1.18%
2022/02/15	70	63.71	1	63.50	63.50	69	4,766	1.45%
2022/02/14	15	62.89	5	63.12	63.20	10	4,764	0.21%
2022/02/11	2	63.25	0	0.00	63.20	2	4,771	0.04%
2022/02/10	30	64.12	0	0.00	64.00	30	4,783	0.63%
2022/02/09	31	64.40	2	64.15	64.50	29	4,810	0.60%
2022/02/08	5	64.20	1	64.00	64.70	4	4,816	0.08%
2022/01/26	2	60.20	4	59.60	61.10	-2	4,948	-0.04%
2022/01/25	5	58.40	2	58.60	58.00	3	5,027	0.06%
2022/01/24	5	59.36	56	59.52	59.60	-51	5,152	-0.99%
2022/01/21	5	61.20	0	0.00	60.70	5	5,614	0.09%
2022/01/20	4	62.70	3	62.50	62.20	1	5,727	0.02%
2022/01/19	0	0.00	40	62.41	62.10	-40	5,788	-0.69%
2022/01/18	0	0.00	1	63.60	62.90	-1	5,865	-0.02%
2022/01/17	1	63.40	0	0.00	63.40	1	5,950	0.02%
2022/01/14	0	0.00	12	63.44	62.20	-12	5,988	-0.20%
2022/01/13	16	64.23	0	0.00	64.40	16	6,069	0.26%
2022/01/12	0	0.00	12	63.68	63.30	-12	6,249	-0.19%
2022/01/11	1	63.70	12	64.44	63.80	-11	6,317	-0.17%
2022/01/10	0	0.00	2	64.80	65.10	-2	6,454	-0.03%
2022/01/07	3	64.10	302	64.15	64.10	-299	6,517	-4.59%	大賣/鉅額交易
2022/01/06	0	0.00	38	65.02	64.50	-38	6,596	-0.58%
2022/01/05	0	0.00	3	66.47	65.60	-3	6,579	-0.05%
2022/01/04	2	66.70	62	66.83	66.70	-60	6,641	-0.90%
2022/01/03	0	0.00	1	68.60	66.70	-1	6,626	-0.02%
2021/12/30	0	0.00	2	69.30	69.30	-2	6,563	-0.03%
2021/12/29	4	69.80	16	68.98	68.70	-12	6,551	-0.18%
2021/12/28	1	69.00	1	68.50	69.00	0	6,531	0.00%
2021/12/27	0	0.00	1	70.00	67.70	-1	6,511	-0.02%
2021/12/24	12	70.32	2	69.90	69.70	10	6,496	0.15%
2021/12/23	10	69.05	0	0.00	69.50	10	6,442	0.16%
2021/12/22	0	0.00	1.4	68.24	68.00	-1.4	6,418	-0.02%
2021/12/21	0	0.00	4	66.90	68.20	-4	6,419	-0.06%
2021/12/20	4	68.08	7	68.67	67.50	-3	6,401	-0.05%
2021/12/17	0	0.00	260	69.64	68.70	-260	6,382	-4.07%	大賣/鉅額交易
2021/12/15	98	68.22	12	68.69	68.60	86	6,313	1.36%
2021/12/14	8	67.50	10	67.43	67.10	-2	6,273	-0.03%
2021/12/13	4	70.25	1	71.50	69.70	3	6,165	0.05%
2021/12/10	17	70.45	1	70.00	70.80	16	6,084	0.26%
2021/12/09	7	68.64	0	0.00	68.50	7	5,997	0.12%
2021/12/08	5	70.30	5	69.56	69.40	0	5,971	0.00%
2021/12/07	16	66.51	11	66.34	66.90	5	5,807	0.09%
2021/12/06	10	65.65	6	66.67	66.50	4	5,762	0.07%
2021/12/03	104	64.86	4	64.90	64.80	100	5,677	1.76%	大買/
2021/12/02	0	0.00	9	64.89	63.50	-9	5,634	-0.16%
2021/12/01	15	64.82	19	64.18	63.90	-4	5,592	-0.07%
2021/11/30	16	64.89	78	64.18	65.00	-62	5,538	-1.12%
2021/11/29	2	63.70	392	64.76	63.00	-390	5,439	-7.17%	大賣/鉅額交易
2021/11/26	2	69.90	79	69.90	70.00	-77	5,179	-1.49%
2021/11/25	379	70.66	344	71.48	69.30	35	4,926	0.71%	大買/大賣/
2021/11/24	302	68.44	1	67.80	71.30	301	4,472	6.73%	大買/鉅額交易
2021/11/23	30	67.67	7	65.64	64.90	23	4,251	0.54%
2021/11/22	45	66.40	4	66.27	66.20	41	4,111	1.00%
2021/11/19	7	62.44	5	63.78	63.80	2	3,932	0.05%
2021/11/18	0	0.00	4	62.73	63.90	-4	3,809	-0.11%
2021/11/17	4	58.33	1	58.30	58.30	3	3,593	0.08%
2021/11/16	0	0.00	1	58.00	57.80	-1	3,587	-0.03%
2021/11/15	13	58.79	1	58.90	58.10	12	3,579	0.34%
2021/11/12	0	0.00	17	58.25	58.70	-17	3,574	-0.48%
2021/11/11	0	0.00	1	58.50	57.70	-1	3,535	-0.03%
2021/11/08	0.2	58.80	1	58.90	58.10	-0.8	3,499	-0.02%
2021/11/01	0	0.00	39	62.81	61.50	-39	3,247	-1.20%
2021/10/29	24	66.28	5	65.26	63.30	19	3,103	0.61%
2021/10/28	0	0.00	2	61.85	64.00	-2	2,621	-0.08%
2021/10/27	25	58.83	1	60.80	58.20	24	2,493	0.96%
2021/10/26	7	61.24	0.3	61.70	61.00	6.7	2,437	0.27%
2021/10/25	6	62.87	0	0.00	63.00	6	2,406	0.25%
2021/10/20	0	0.00	1	60.40	60.40	-1	2,166	-0.05%
2021/10/18	0	0.00	1	57.50	59.00	-1	1,915	-0.05%
2021/10/14	2	54.60	0	0.00	55.10	2	1,753	0.11%
2021/10/06	0	0.00	4	51.65	51.20	-4	1,587	-0.25%
2021/09/24	0	0.00	1	58.30	58.10	-1	1,698	-0.06%
2021/09/17	0	0.00	456	57.25	57.00	-456	1,724	-26.44%	大賣/鉅額交易
2021/09/15	2	57.80	2	57.35	57.70	0	1,708	0.00%
2021/09/14	1	57.60	22	58.18	57.30	-21	1,713	-1.23%
2021/09/13	33	57.60	0	0.00	58.70	33	1,711	1.93%
2021/09/08	0	0.00	5	55.20	55.20	-5	1,713	-0.29%
2021/09/07	5	56.60	10	56.70	56.40	-5	1,729	-0.29%
2021/09/06	0	0.00	3	56.20	56.70	-3	1,758	-0.17%
2021/09/01	0	0.00	35	55.25	55.30	-35	2,201	-1.59%
2021/08/25	1	53.60	0	0.00	53.00	1	2,219	0.05%
2021/08/23	20	52.14	0	0.00	52.00	20	2,252	0.89%
2021/08/19	23	53.65	0	0.00	52.00	23	2,318	0.99%
2021/08/17	7	54.77	1	54.30	54.10	6	2,371	0.25%
2021/08/16	0	0.00	15	54.05	54.00	-15	2,384	-0.63%
2021/08/13	26	55.28	0	0.00	54.70	26	2,409	1.08%
2021/08/09	0	0.00	3	57.17	56.30	-3	2,641	-0.11%
2021/08/06	0	0.00	1	58.40	58.00	-1	2,704	-0.04%
2021/08/05	0	0.00	9	58.68	58.40	-9	2,862	-0.31%
2021/08/04	4	58.30	0	0.00	58.20	4	3,099	0.13%
2021/08/03	4	58.45	0	0.00	58.30	4	3,167	0.13%
2021/07/26	4	57.03	4	56.60	56.70	0	3,396	0.00%
2021/07/23	0	0.00	4	56.65	56.90	-4	3,485	-0.11%
2021/07/21	0	0.00	19	57.58	57.00	-19	3,631	-0.52%
2021/07/20	0	0.00	6	58.43	58.00	-6	3,641	-0.16%
2021/07/19	0	0.00	12	58.57	58.30	-12	3,626	-0.33%
2021/07/16	4	58.80	11	59.08	58.20	-7	3,653	-0.19%
2021/07/15	28	59.09	1	58.60	58.70	27	3,676	0.73%
2021/07/14	186	58.27	0	0.00	58.50	186	3,688	5.04%	大買/鉅額交易
2021/07/13	0	0.00	1	60.10	58.30	-1	3,696	-0.03%
2021/07/12	0	0.00	1	58.30	60.10	-1	3,693	-0.03%
2021/07/08	0	0.00	1	58.20	58.00	-1	3,701	-0.03%
2021/07/06	0	0.00	9	59.48	58.80	-9	3,746	-0.24%
2021/07/05	0	0.00	1	60.10	59.90	-1	3,774	-0.03%
2021/07/02	0	0.00	20	60.56	60.30	-20	3,778	-0.53%
2021/07/01	11	61.54	14	61.20	60.40	-3	3,785	-0.08%
2021/06/30	32	61.50	0	0.00	61.50	32	3,783	0.85%
2021/06/24	0	0.00	2	59.90	60.30	-2	4,107	-0.05%
2021/06/22	0	0.00	2	60.25	59.40	-2	4,155	-0.05%
2021/06/17	0	0.00	13	60.68	60.80	-13	4,340	-0.30%
2021/06/16	0	0.00	1	60.60	60.60	-1	4,393	-0.02%
2021/06/15	17	61.05	2	61.30	61.30	15	4,414	0.34%
2021/06/11	5	64.56	3	62.27	61.70	2	4,422	0.05%
2021/06/10	10	65.11	0	0.00	65.20	10	4,338	0.23%
2021/06/09	3	61.43	0	0.00	61.30	3	4,292	0.07%
2021/06/07	0	0.00	5	58.86	58.80	-5	4,292	-0.12%
2021/06/03	0	0.00	4	57.10	57.20	-4	4,297	-0.09%
2021/06/02	0	0.00	3	56.73	56.40	-3	4,387	-0.07%
2021/06/01	4	56.83	3	56.13	57.10	1	4,669	0.02%
2021/05/31	0	0.00	3	55.87	55.90	-3	4,739	-0.06%
2021/05/28	1	56.50	0	0.00	56.70	1	4,933	0.02%
2021/05/27	40	56.70	33	56.86	56.70	7	5,072	0.14%
2021/05/26	1	58.00	9	57.41	58.00	-8	5,281	-0.15%
2021/05/25	3	55.90	6	56.27	56.00	-3	5,932	-0.05%
2021/05/24	1	56.00	0	0.00	56.00	1	6,253	0.02%
2021/05/21	4	56.10	12	55.87	56.10	-8	6,850	-0.12%
2021/05/19	0	0.00	19	56.59	56.30	-19	7,104	-0.27%
2021/05/18	30	56.43	32	56.81	56.80	-2	7,124	-0.03%
2021/05/14	0	0.00	30	62.00	61.00	-30	7,191	-0.42%
2021/05/04	0	0.00	2	62.35	61.80	-2	6,735	-0.03%
2021/05/03	3	66.60	1	65.10	65.10	2	6,708	0.03%
2021/04/13	0	0.00	1	67.00	67.00	-1	6,646	-0.02%
2021/04/08	0	0.00	2	66.75	66.90	-2	6,677	-0.03%
2021/04/07	0	0.00	6	67.28	67.30	-6	6,690	-0.09%
2021/04/06	0	0.00	7	67.73	67.70	-7	6,743	-0.10%
2021/04/01	0	0.00	3	68.80	68.80	-3	6,775	-0.04%
2021/03/31	0	0.00	1	68.60	68.60	-1	6,770	-0.01%
2021/03/29	17	70.78	0	0.00	70.50	17	6,726	0.25%
2021/03/26	0	0.00	3	67.47	67.40	-3	6,538	-0.05%
2021/03/24	0	0.00	2	68.75	68.00	-2	6,543	-0.03%
2021/03/23	0	0.00	1	67.00	67.00	-1	6,627	-0.02%
2021/03/22	0	0.00	8	66.50	66.50	-8	6,765	-0.12%
2021/03/19	9	67.92	3	67.90	67.90	6	6,757	0.09%
2021/03/18	55	69.81	0	0.00	69.40	55	6,861	0.80%
2021/03/16	2	70.00	0	0.00	70.00	2	6,999	0.03%
2021/03/09	0	0.00	12	68.70	68.70	-12	6,805	-0.18%
2021/03/03	22	69.72	0	0.00	70.70	22	6,510	0.34%
2021/03/02	18	69.23	21	72.17	68.50	-3	6,312	-0.05%
2021/02/26	37	71.98	0	0.00	72.30	37	6,183	0.60%
2021/02/25	0	0.00	6	82.32	73.50	-6	5,946	-0.10%
2021/02/23	1	68.20	36	71.41	68.20	-35	4,942	-0.71%
2021/02/19	41	62.99	0	0.00	63.60	41	4,321	0.95%
2021/02/17	0	0.00	3	60.60	57.50	-3	4,151	-0.07%
2021/02/04	4	55.70	15	55.20	55.20	-11	3,987	-0.28%
2021/01/18	42	60.60	0	0.00	59.50	42	4,292	0.98%
2021/01/15	0	0.00	6	58.62	58.30	-6	4,242	-0.14%
2021/01/12	15	60.40	0	0.00	60.40	15	4,167	0.36%
2021/01/11	44	60.40	0	0.00	60.40	44	4,123	1.07%
2020/12/30	1	67.80	0	0.00	68.00	1	4,020	0.02%
2020/12/16	14	68.70	5	67.50	68.70	9	4,520	0.20%
2020/12/15	0	0.00	5	65.64	63.10	-5	4,462	-0.11%
2020/12/14	4	67.40	27	68.65	67.00	-23	4,441	-0.52%
2020/12/11	22	60.50	0	0.00	64.40	22	4,329	0.51%
2020/12/10	9	58.89	0	0.00	58.60	9	4,297	0.21%
2020/12/08	2	62.85	0	0.00	63.10	2	4,249	0.05%
2020/12/03	0	0.00	17	69.52	68.90	-17	4,338	-0.39%
2020/12/02	0	0.00	47	71.31	69.80	-47	4,429	-1.06%
2020/12/01	19	71.40	43	72.79	71.40	-24	4,455	-0.54%
2020/11/30	87	74.97	740	74.79	75.00	-653	4,491	-14.54%	大賣/鉅額交易
2020/11/27	2	70.10	2	69.40	70.50	0	4,395	0.00%
2020/11/26	199	68.39	2	68.40	68.30	197	4,415	4.46%	大買/鉅額交易
2020/11/25	0	0.00	32	68.98	68.30	-32	4,450	-0.72%
2020/11/24	116	69.35	58	69.49	68.30	58	4,468	1.30%	大買/
2020/11/23	7	70.13	13	70.19	69.80	-6	4,558	-0.13%
2020/11/20	79	70.16	23	70.24	69.80	56	4,668	1.20%
2020/11/19	4	71.70	0	0.00	70.60	4	4,729	0.08%
2020/11/18	117	71.66	0	0.00	71.70	117	4,788	2.44%	大買/鉅額交易
2020/11/17	0	0.00	4	70.40	70.50	-4	4,781	-0.08%
2020/11/16	60	69.09	0	0.00	68.50	60	4,748	1.26%
2020/11/13	54	68.42	24	68.54	69.20	30	4,768	0.63%
2020/11/12	60	68.70	16	68.84	67.20	44	4,766	0.92%
2020/11/11	3	70.10	20	70.22	70.20	-17	4,713	-0.36%
2020/11/10	5	69.52	0	0.00	69.20	5	4,693	0.11%
2020/11/09	35	73.09	0	0.00	71.50	35	4,680	0.75%
2020/11/06	51	72.75	0	0.00	73.00	51	4,700	1.09%
2020/11/05	46	72.76	0	0.00	72.00	46	4,700	0.98%
2020/11/04	57	70.52	0	0.00	71.90	57	4,685	1.22%
2020/11/03	16	72.97	27	72.84	71.50	-11	4,760	-0.23%
2020/11/02	0	0.00	50	72.36	72.50	-50	5,048	-0.99%
2020/10/30	0	0.00	27	72.70	72.30	-27	5,295	-0.51%
2020/10/29	40	72.62	0	0.00	73.60	40	5,566	0.72%
2020/10/27	9	73.52	0	0.00	73.80	9	5,492	0.16%
2020/10/26	8	74.41	213	75.15	73.90	-205	5,455	-3.76%	大賣/鉅額交易
2020/10/23	46	78.98	0	0.00	78.20	46	5,465	0.84%
2020/10/21	9	81.40	58	80.68	80.00	-49	5,565	-0.88%
2020/10/20	28	81.68	40	82.09	81.30	-12	5,594	-0.21%
2020/10/19	0	0.00	76	80.38	80.50	-76	5,741	-1.32%
2020/10/16	18	80.45	0	0.00	80.00	18	5,794	0.31%
2020/10/15	41	78.92	1	78.00	78.50	40	5,974	0.67%
2020/10/12	1	84.40	11	82.82	82.00	-10	6,171	-0.16%
2020/10/07	14	82.26	18	82.57	82.10	-4	6,126	-0.07%
2020/10/06	25	83.33	0	0.00	82.60	25	6,154	0.41%
2020/10/05	10	83.82	0	0.00	83.20	10	6,329	0.16%
2020/09/29	138	85.65	3	83.30	83.10	135	6,250	2.16%	大買/鉅額交易
2020/09/25	0	0.00	5	88.32	89.80	-5	6,085	-0.08%
2020/09/24	5	86.78	0	0.00	87.00	5	5,943	0.08%
2020/09/23	36	82.10	0	0.00	82.10	36	5,835	0.62%
2020/09/22	45	82.00	0	0.00	82.00	45	5,850	0.77%
2020/09/21	0	0.00	31	87.08	87.60	-31	5,772	-0.54%
2020/09/18	31	81.21	9	80.02	84.30	22	5,617	0.39%
2020/09/17	56	76.59	2	76.70	76.70	54	5,538	0.98%
2020/09/16	0	0.00	14	77.21	76.20	-14	5,639	-0.25%
2020/09/15	0	0.00	21	78.08	77.90	-21	5,859	-0.36%
2020/09/14	46	72.38	0	0.00	73.20	46	6,484	0.71%
2020/09/09	0	0.00	14	76.01	76.20	-14	6,357	-0.22%
2020/09/08	14	70.32	0	0.00	79.50	14	6,465	0.22%
2020/09/07	0	0.00	10	79.45	73.70	-10	6,794	-0.15%
2020/09/04	10	78.00	0	0.00	79.60	10	6,897	0.14%
2020/09/03	1	81.30	5	83.86	81.10	-4	7,026	-0.06%
2020/09/02	5	84.30	0	0.00	83.20	5	7,141	0.07%
2020/08/31	0	0.00	2	86.60	84.80	-2	7,385	-0.03%
2020/08/28	2	85.30	0	0.00	85.90	2	7,430	0.03%
2020/08/26	13	89.02	8	84.08	90.00	5	7,324	0.07%
2020/08/25	8	83.30	5	87.20	84.00	3	7,237	0.04%
2020/08/24	4	87.23	0	0.00	87.50	4	7,179	0.06%
2020/08/21	0	0.00	2	84.00	88.10	-2	7,111	-0.03%
2020/08/19	0	0.00	2	95.00	95.00	-2	7,134	-0.03%
2020/08/18	115	90.81	0	0.00	92.00	115	7,195	1.60%	大買/鉅額交易
2020/08/14	0	0.00	24	84.90	86.30	-24	7,602	-0.32%
2020/08/13	0	0.00	57	84.33	84.00	-57	7,629	-0.75%
2020/08/11	127	84.27	0	0.00	83.00	127	7,683	1.65%	大買/鉅額交易
2020/08/10	1	89.40	0	0.00	89.40	1	7,876	0.01%
2020/08/07	85	86.00	1	88.90	88.40	84	7,921	1.06%
2020/08/06	0	0.00	3	88.93	88.90	-3	7,784	-0.04%
2020/08/05	28	94.73	0	0.00	97.30	28	7,510	0.37%
2020/08/04	0	0.00	10	87.53	88.70	-10	7,303	-0.14%
2020/08/03	0	0.00	5	80.70	80.70	-5	7,057	-0.07%
2020/07/29	18	60.35	0	0.00	60.80	18	7,196	0.25%
2020/07/28	1	63.70	0	0.00	63.70	1	7,102	0.01%
2020/07/23	2	77.25	0	0.00	83.50	2	6,935	0.03%
2020/07/21	1	69.30	0	0.00	69.30	1	6,840	0.01%
2020/06/24	0	0.00	17	61.52	62.80	-17	6,200	-0.27%
2020/06/23	0	0.00	6	60.50	60.50	-6	6,119	-0.10%
2020/06/19	0	0.00	11	57.16	57.70	-11	5,721	-0.19%
2020/06/12	26	39.10	14	39.50	39.50	12	5,061	0.24%
2020/06/11	22	43.25	0	0.00	40.00	22	4,892	0.45%
2020/06/05	0	0.00	16	36.05	36.95	-16	3,890	-0.41%
2020/06/04	16	36.10	0	0.00	36.45	16	3,811	0.42%
2020/04/15	0	0.00	5	15.15	15.15	-5	925	-0.54%
2020/03/20	0	0.00	90	12.89	13.15	-90	880	-10.23%
2020/03/02	0	0.00	86.3	14.10	14.20	-86.3	658	-13.12%
2019/08/22	34	13.79	0	0.00	13.85	34	478	7.11%
2019/08/06	0	0.00	8	13.20	13.20	-8	469	-1.70%
2019/07/25	28	14.10	0	0.00	14.05	28	461	6.07%
2019/07/17	0	0.00	47.9	14.05	14.05	-47.9	422	-11.34%
2019/07/16	0	0.00	45	14.62	14.50	-45	396	-11.35%
2019/07/09	0	0.00	9	13.45	13.60	-9	280	-3.21%
2019/06/27	0	0.00	7	13.35	13.30	-7	295	-2.37%
2019/06/19	0	0.00	9	13.66	13.65	-9	310	-2.90%
2019/05/27	0	0.00	9	13.77	13.75	-9	761	-1.18%
2019/05/20	0	0.00	2	14.00	14.00	-2	782	-0.26%
2019/05/15	0	0.00	7	14.00	14.05	-7	787	-0.89%
2019/04/22	0	0.00	25	14.86	14.80	-25	837	-2.99%
2019/04/19	0	0.00	12	14.88	14.85	-12	842	-1.42%
2019/04/18	0	0.00	15	14.88	14.80	-15	847	-1.77%
2019/04/17	0	0.00	18	15.05	15.00	-18	859	-2.09%
2019/04/16	0	0.00	4	15.08	15.10	-4	886	-0.45%
2019/04/12	0	0.00	2	15.15	15.15	-2	944	-0.21%
2019/03/18	2	16.15	0	0.00	15.85	2	1,064	0.19%
2019/03/12	0	0.00	30	17.45	17.50	-30	1,055	-2.84%
2019/03/11	0	0.00	2	16.00	17.00	-2	984	-0.20%
2019/03/08	7	14.85	79	15.11	16.10	-72	945	-7.61%
2019/02/20	0	0.00	9	14.90	14.80	-9	1,032	-0.87%
2019/02/18	3	14.83	0	0.00	15.00	3	1,026	0.29%
2019/02/14	6	15.05	0	0.00	14.95	6	1,022	0.59%
2019/02/13	0	0.00	4	14.90	14.90	-4	1,014	-0.39%
2019/02/11	0	0.00	8	14.75	14.80	-8	1,002	-0.80%
2019/01/30	0	0.00	14	14.74	14.60	-14	994	-1.41%
2019/01/29	0	0.00	8	14.51	14.50	-8	984	-0.81%
2019/01/28	0	0.00	10	14.28	14.25	-10	978	-1.02%
2019/01/25	0	0.00	13	14.56	14.40	-13	978	-1.33%
2019/01/24	3	14.15	0	0.00	14.45	3	966	0.31%
2019/01/14	0	0.00	8	14.20	14.10	-8	978	-0.82%
2019/01/11	0	0.00	9	14.30	14.25	-9	976	-0.92%
2019/01/10	0	0.00	4	14.20	14.15	-4	969	-0.41%
2019/01/09	0	0.00	46	14.22	14.15	-46	966	-4.76%
2019/01/08	0	0.00	19	14.34	14.25	-19	952	-2.00%
2019/01/07	0	0.00	58	14.16	14.10	-58	922	-6.29%
2019/01/04	0	0.00	58	13.73	14.05	-58	891	-6.51%
2019/01/02	14	12.97	0	0.00	13.00	14	889	1.57%
2018/12/28	3	12.62	0	0.00	12.60	3	910	0.33%
2018/12/27	17	12.68	1	12.55	12.65	16	965	1.66%
2018/12/26	15	12.55	1	12.65	12.45	14	972	1.44%
2018/12/25	13	12.54	2	12.53	12.60	11	994	1.11%
2018/12/24	16	12.83	0	0.00	12.85	16	997	1.60%
2018/12/21	15	12.80	26	12.80	12.80	-11	998	-1.10%
2018/12/13	10	13.30	0	0.00	13.25	10	937	1.07%
2018/12/12	71	12.55	0	0.00	12.70	71	917	7.74%
2018/12/11	161	12.51	0	0.00	12.35	161	904	17.81%	大買/鉅額交易
2018/12/10	107	12.96	18	13.07	12.65	89	878	10.13%	大買/
2018/12/07	48	13.33	24	13.36	13.30	24	865	2.77%
2018/12/06	25	13.56	0	0.00	13.30	25	857	2.92%
2018/12/05	0	0.00	4	13.94	13.95	-4	834	-0.48%
2018/12/04	4	14.05	16	14.05	14.05	-12	828	-1.45%
2018/12/03	16	14.09	14	14.12	14.05	2	800	0.25%
2018/11/30	35	14.44	230.9	14.05	14.05	-195.9	749	-26.15%	大賣/鉅額交易
2018/11/29	0	0.00	788	15.10	14.95	-788	593	-132.70%	大賣/鉅額交易
2018/11/28	0	0.00	308	14.90	14.95	-308	574	-53.66%	大賣/鉅額交易
2018/11/27	0	0.00	197	15.18	15.10	-197	550	-35.81%	大賣/鉅額交易
2018/11/26	0	0.00	139	15.93	15.75	-139	526	-26.41%	大賣/鉅額交易
2018/11/23	0	0.00	97	16.21	16.10	-97	525	-18.47%
2018/11/22	0	0.00	72	16.44	16.25	-72	520	-13.83%
2018/11/21	3	16.55	81	16.56	16.55	-78	516	-15.12%
2018/11/20	6	16.83	100	16.82	16.75	-94	513	-18.30%
2018/11/19	108	17.10	98	17.03	17.15	10	509	1.96%	大買/
2018/11/16	2	16.75	0	0.00	16.75	2	502	0.40%
2018/11/15	3	16.57	13	16.57	16.65	-10	502	-1.99%
2018/11/14	3	16.62	0	0.00	16.55	3	502	0.60%
2018/11/13	4	16.59	0	0.00	16.55	4	515	0.78%
2018/11/12	14	16.83	0	0.00	16.90	14	527	2.66%
2018/11/09	39	16.88	0	0.00	16.80	39	534	7.30%
2018/11/08	4	16.91	0	0.00	16.90	4	545	0.73%
2018/11/07	6	16.76	0	0.00	16.80	6	546	1.10%
2018/11/06	7	16.71	0	0.00	16.65	7	559	1.25%
2018/11/05	8	16.63	0	0.00	16.70	8	579	1.38%
2018/11/02	9	16.66	0	0.00	16.75	9	578	1.56%
2018/11/01	10	16.60	0	0.00	16.60	10	578	1.73%
2018/10/31	57	16.68	0	0.00	16.70	57	586	9.72%
2018/10/30	10	16.49	0	0.00	16.40	10	590	1.69%
2018/10/29	10	16.63	0	0.00	16.75	10	616	1.62%
2018/10/26	10	16.69	0	0.00	16.90	10	620	1.61%
2018/10/25	9	16.40	0	0.00	16.25	9	604	1.49%
2018/10/24	61	17.10	0	0.00	17.15	61	605	10.08%
2018/10/23	9	16.99	0	0.00	16.90	9	606	1.48%
2018/10/19	9	16.96	0	0.00	16.95	9	611	1.47%
2018/10/18	9	17.22	0	0.00	17.15	9	612	1.47%
2018/10/17	9	17.24	0	0.00	17.15	9	614	1.46%
2018/10/16	53	17.25	0	0.00	17.15	53	618	8.57%
2018/10/15	9	17.13	0	0.00	17.10	9	626	1.44%
2018/10/12	9	17.10	0	0.00	17.20	9	649	1.39%
2018/10/11	8	17.14	0	0.00	17.15	8	655	1.22%
2018/10/09	7	18.96	0	0.00	18.85	7	641	1.09%
2018/10/08	6	18.55	0	0.00	19.50	6	633	0.95%
2018/10/05	4	18.86	0	0.00	18.80	4	614	0.65%
2018/10/04	4	18.01	0	0.00	18.50	4	605	0.66%
2018/10/03	4	18.30	0	0.00	18.20	4	604	0.66%
2018/10/02	3	18.10	0	0.00	18.10	3	581	0.52%
2018/10/01	3	17.97	0	0.00	17.95	3	578	0.52%
2018/09/28	3	17.78	0	0.00	17.80	3	579	0.52%
2018/09/27	5	17.87	0	0.00	17.90	5	585	0.85%
2018/09/26	3	17.90	0	0.00	17.90	3	586	0.51%
2018/09/25	4	17.80	0	0.00	17.75	4	589	0.68%
2018/09/21	3	17.82	0	0.00	17.80	3	592	0.51%
2018/09/20	3	17.85	0	0.00	17.80	3	597	0.50%
2018/09/18	16	17.68	0	0.00	17.60	16	599	2.67%
2018/09/17	26	17.68	0	0.00	17.60	26	603	4.31%
2018/09/14	25	17.84	0	0.00	17.80	25	609	4.10%
2018/09/13	29	17.89	0	0.00	17.85	29	616	4.71%
2018/09/12	30	17.88	0	0.00	17.95	30	633	4.73%
2018/09/11	5	17.74	0	0.00	17.70	5	634	0.79%
2018/09/10	5	17.87	0	0.00	17.80	5	634	0.79%
2018/09/07	5	17.92	0	0.00	17.80	5	640	0.78%
2018/09/06	5	17.61	0	0.00	17.65	5	640	0.78%
2018/09/05	5	17.64	0	0.00	17.60	5	649	0.77%
2018/09/04	5	17.74	4	17.75	17.70	1	657	0.15%
2018/09/03	6	17.83	0	0.00	17.70	6	672	0.89%
2018/08/31	62	17.97	10	17.87	18.00	52	681	7.63%
2018/08/30	6	17.66	0	0.00	18.00	6	695	0.86%
2018/08/29	5	17.68	6	17.68	17.70	-1	714	-0.14%
2018/08/28	21	17.62	0	0.00	17.65	21	758	2.77%
2018/08/27	16	17.52	0	0.00	17.50	16	968	1.65%
2018/08/24	13	17.62	0	0.00	17.50	13	1,138	1.14%
2018/08/23	28	17.68	0	0.00	17.75	28	1,155	2.42%
2018/08/22	27	17.69	0	0.00	17.60	27	1,156	2.33%
2018/08/21	42	17.52	0	0.00	17.50	42	1,158	3.62%
2018/08/20	3	17.38	0	0.00	17.30	3	1,159	0.26%
2018/08/17	12	17.73	12	18.01	17.70	0	1,148	0.00%
2018/08/09	0	0.00	31	19.95	19.90	-31	1,114	-2.78%
2018/08/08	0	0.00	9	20.05	19.95	-9	1,114	-0.81%
2018/08/07	4	20.09	0	0.00	20.00	4	1,116	0.36%
2018/08/03	0	0.00	14	19.98	20.00	-14	1,125	-1.24%
2018/08/02	4	19.96	1	19.90	19.90	3	1,100	0.27%
2018/08/01	5	20.13	0	0.00	20.10	5	1,100	0.45%
2018/07/30	6	20.13	1	20.10	20.10	5	1,121	0.45%
2018/07/27	0	0.00	7	20.20	20.20	-7	1,132	-0.62%
2018/07/26	13	20.27	4	20.25	20.30	9	1,159	0.78%
2018/07/25	3	20.25	0	0.00	20.20	3	1,249	0.24%
2018/07/20	0	0.00	21	20.52	20.35	-21	1,253	-1.68%
2018/07/19	0	0.00	18	20.70	20.50	-18	1,256	-1.43%
2018/07/17	6	20.50	0	0.00	20.40	6	1,225	0.49%
2018/07/16	0	0.00	3	20.45	20.70	-3	1,222	-0.25%
2018/07/13	3	20.52	3	20.45	20.50	0	1,199	0.00%
2018/07/12	3	20.87	0	0.00	20.70	3	1,190	0.25%
2018/07/11	3	20.18	0	0.00	20.15	3	1,152	0.26%
2018/07/10	2	19.95	0	0.00	19.90	2	1,149	0.17%
2018/07/09	1	19.85	1	20.05	20.00	0	1,157	0.00%
2018/07/06	1	19.95	0	0.00	19.90	1	1,163	0.09%
2018/07/05	1	20.10	2	20.10	20.05	-1	1,167	-0.09%
2018/07/04	0	0.00	6	20.03	20.10	-6	1,175	-0.51%
2018/07/03	0	0.00	2	20.30	20.05	-2	1,192	-0.17%
2018/07/02	13	20.31	9	20.31	20.30	4	1,196	0.33%
2018/06/29	3	20.37	4	20.34	20.25	-1	1,196	-0.08%
2018/06/28	0	0.00	12	20.30	20.25	-12	1,198	-1.00%
2018/06/27	0	0.00	3	20.32	20.30	-3	1,214	-0.25%
2018/06/26	0	0.00	32	20.35	20.30	-32	1,237	-2.59%
2018/06/25	0	0.00	21	20.60	20.50	-21	1,251	-1.68%
2018/06/22	8	20.73	14	20.85	20.60	-6	1,301	-0.46%
2018/06/21	0	0.00	5	20.91	20.85	-5	1,404	-0.36%
2018/06/20	0	0.00	1	20.55	20.50	-1	1,390	-0.07%
2018/06/19	0	0.00	12	20.86	20.75	-12	1,395	-0.86%
2018/06/15	23	21.00	5	20.90	21.00	18	1,405	1.28%
2018/06/14	0	0.00	20	20.86	20.80	-20	1,406	-1.42%
2018/06/13	0	0.00	27	20.86	20.75	-27	1,418	-1.90%
2018/06/12	0	0.00	64	20.78	20.80	-64	1,437	-4.45%
2018/06/08	0	0.00	4	21.28	21.05	-4	1,435	-0.28%
2018/06/07	0	0.00	30	21.36	21.20	-30	1,431	-2.10%
2018/06/06	0	0.00	1	21.85	21.30	-1	1,421	-0.07%
2018/06/04	0	0.00	16	22.51	22.45	-16	1,363	-1.17%
2018/06/01	0	0.00	6	21.03	21.65	-6	1,163	-0.52%
2018/05/31	40	20.38	7	20.14	20.40	33	998	3.31%
2018/05/30	0	0.00	4	20.00	19.90	-4	993	-0.40%
2018/05/28	3	20.08	18	20.05	20.05	-15	998	-1.50%
2018/05/25	2	20.15	0	0.00	20.05	2	997	0.20%
2018/05/24	1	20.20	10	20.20	20.30	-9	999	-0.90%
2018/05/23	7	20.21	0	0.00	20.20	7	997	0.70%
2018/05/22	0	0.00	5	20.01	20.00	-5	991	-0.50%
2018/05/21	1	20.05	0	0.00	20.05	1	991	0.10%
2018/05/18	0	0.00	31	20.16	20.05	-31	987	-3.14%
2018/05/17	1	20.25	0	0.00	20.20	1	992	0.10%
2018/05/16	0	0.00	3	20.25	20.25	-3	994	-0.30%
2018/05/15	2	20.30	1	20.25	20.25	1	997	0.10%
2018/05/14	0	0.00	7	20.25	20.25	-7	1,019	-0.69%
2018/05/11	0	0.00	11	20.37	20.30	-11	1,019	-1.08%
2018/05/09	5	20.78	0	0.00	20.70	5	1,010	0.49%
2018/04/27	7	20.35	0	0.00	20.35	7	877	0.80%
2018/04/17	0	0.00	1	20.70	20.30	-1	1,086	-0.09%
2018/04/16	0	0.00	9	21.33	20.90	-9	1,090	-0.82%
2018/04/13	0	0.00	4	21.45	21.20	-4	1,087	-0.37%
2018/04/10	0	0.00	3	21.98	21.50	-3	1,080	-0.28%
2018/04/09	28	21.92	0	0.00	21.85	28	1,071	2.61%
2018/04/03	0	0.00	17	21.50	21.50	-17	1,052	-1.62%
2018/04/02	5	21.54	0	0.00	21.50	5	1,048	0.48%
2018/03/30	4	21.60	0	0.00	21.35	4	1,057	0.38%
2018/03/28	0	0.00	15	21.61	21.60	-15	1,021	-1.47%
2018/03/27	0	0.00	3	22.07	21.70	-3	1,006	-0.30%
2018/03/26	7	21.54	23	22.23	22.60	-16	952	-1.68%
2018/03/23	0	0.00	4	21.10	21.20	-4	845	-0.47%
2018/03/22	0	0.00	2	21.33	21.35	-2	850	-0.24%
2018/03/21	0	0.00	17	21.70	21.70	-17	866	-1.96%
2018/03/16	84	21.20	0	0.00	21.20	84	836	10.04%
2018/03/14	1	20.95	2	20.85	21.00	-1	815	-0.12%
2018/03/13	0	0.00	1	20.60	20.65	-1	811	-0.12%
2018/03/12	0	0.00	5	20.70	20.65	-5	815	-0.61%
2018/03/09	1	20.60	0	0.00	20.65	1	824	0.12%
2018/03/08	6	20.95	7	21.06	20.90	-1	832	-0.12%
2018/03/06	0	0.00	3	20.88	20.80	-3	829	-0.36%
2018/03/02	0	0.00	3	20.55	20.60	-3	825	-0.36%
2018/02/08	1	20.30	0	0.00	20.35	1	977	0.10%
2018/02/05	1	21.50	14	21.35	21.35	-13	1,000	-1.30%
2018/02/02	8	21.86	0	0.00	21.80	8	994	0.80%
2018/01/31	1	22.05	4	22.00	22.00	-3	994	-0.30%
2018/01/29	10	22.59	0	0.00	22.30	10	993	1.01%
2018/01/26	3	22.47	0	0.00	22.55	3	984	0.30%
2018/01/22	0	0.00	31	22.84	22.75	-31	981	-3.16%
2018/01/19	0	0.00	49	22.67	22.65	-49	974	-5.03%
2018/01/18	0	0.00	38	22.68	22.55	-38	962	-3.95%
2018/01/17	0	0.00	3	22.65	22.60	-3	955	-0.31%
2018/01/16	0	0.00	51	23.24	22.95	-51	946	-5.39%
2018/01/15	7	22.98	0	0.00	23.05	7	912	0.77%