旺矽 (6223)-國泰券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
406.5
漲跌
▼21.0
漲幅
-4.91%
成交量
4,849張
產業
上櫃半導體類股
651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

旺矽 (6223)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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	0	0.00	119	412.55	406.50	-119	3,771	-3.16%	大賣/鉅額交易
2024/05/02	3	429.83	6	432.83	427.50	-3	3,736	-0.08%
2024/04/30	46	440.39	17.4	444.51	443.00	28.6	3,719	0.77%
2024/04/29	89.4	432.40	19	424.76	431.00	70.4	3,637	1.94%
2024/04/26	139	411.66	3	412.67	402.00	136	3,591	3.79%	大買/鉅額交易
2024/04/25	0	385.00	1	381.00	381.00	-1	3,604	-0.03%
2024/04/24	66	406.46	18	403.44	402.50	48	3,615	1.33%
2024/04/23	145	386.03	0	387.00	386.00	145	3,577	4.05%	大買/鉅額交易
2024/04/22	0	379.00	21	374.93	368.50	-21	3,573	-0.59%
2024/04/19	282	395.48	25	397.57	397.50	257	3,606	7.13%	大買/鉅額交易
2024/04/18	0	400.75	6	400.33	393.50	-6	3,626	-0.17%
2024/04/17	88	406.34	3	400.33	414.00	85	3,632	2.34%
2024/04/16	22	376.61	133	375.97	376.50	-111	3,740	-2.97%	大賣/鉅額交易
2024/04/15	17.6	399.36	0	0.00	390.50	17.6	3,875	0.45%
2024/04/12	146	404.30	13.1	401.61	408.00	132.9	3,809	3.49%	大買/鉅額交易
2024/04/11	23.1	360.04	24.1	361.09	371.00	-1	3,735	-0.03%
2024/04/10	94.1	343.52	3	340.50	337.50	91.1	3,738	2.44%
2024/04/09	8	335.31	10	331.80	325.00	-2	3,756	-0.05%
2024/04/08	11	324.18	1	319.00	324.00	10	3,908	0.26%
2024/04/03	3	327.83	0	0.00	324.00	3	3,918	0.08%
2024/04/02	0	0.00	3	329.50	327.00	-3	3,928	-0.08%
2024/04/01	6	320.87	2	318.50	321.00	4	3,891	0.10%
2024/03/29	2	312.25	0	0.00	312.00	2	3,872	0.05%
2024/03/28	0	0.00	1	311.00	304.50	-1	3,889	-0.03%
2024/03/27	0	0.00	5	309.30	309.00	-5	3,883	-0.13%
2024/03/26	36.1	309.03	0	0.00	307.00	36.1	3,882	0.93%
2024/03/25	0	0.00	124	312.79	310.00	-124	3,910	-3.17%	大賣/鉅額交易
2024/03/22	0	0.00	3	309.00	313.00	-3	3,915	-0.08%
2024/03/21	0	0.00	7	313.29	311.00	-7	3,914	-0.18%
2024/03/20	87	320.10	2.7	317.81	317.00	84.3	3,910	2.16%
2024/03/19	64	328.70	2	325.50	324.50	62	3,939	1.57%
2024/03/18	82.9	325.36	3	320.67	327.00	79.9	3,902	2.05%
2024/03/15	45	314.33	6	311.00	312.50	39	3,867	1.01%
2024/03/14	2	307.00	1	299.50	300.50	1	3,825	0.03%
2024/03/13	1	306.00	11	311.77	306.00	-10	3,812	-0.26%
2024/03/12	17.1	316.83	10	316.75	320.00	7.1	3,767	0.19%
2024/03/11	33	299.80	6	293.75	302.00	27	3,706	0.73%
2024/03/08	14	291.96	33	290.33	289.00	-19	3,654	-0.52%
2024/03/07	35	324.20	97.4	323.23	321.00	-62.4	3,551	-1.76%
2024/03/06	4	325.00	124	326.01	323.50	-120	3,530	-3.40%	大賣/鉅額交易
2024/03/05	22	328.07	71.1	324.74	331.50	-49.1	3,564	-1.38%
2024/03/04	2	336.25	7	333.93	333.00	-5	3,509	-0.14%
2024/03/01	2	326.75	234	323.52	326.00	-232	3,483	-6.66%	大賣/鉅額交易
2024/02/29	0	0.00	123	322.03	323.00	-123	3,473	-3.54%	大賣/鉅額交易
2024/02/27	1	323.50	200	324.96	322.00	-199	3,465	-5.74%	大賣/鉅額交易
2024/02/26	87	319.75	10	325.00	320.00	77	3,478	2.21%
2024/02/23	20	347.75	140	342.69	340.00	-120	3,439	-3.49%	大賣/鉅額交易
2024/02/22	383	336.64	29	338.03	339.50	354	3,400	10.41%	大買/鉅額交易
2024/02/21	376.5	317.38	21	316.60	327.50	355.5	3,281	10.83%	大買/鉅額交易
2024/02/20	60	294.55	0	0.00	298.00	60	3,245	1.85%
2024/02/19	0	0.00	2	298.75	296.00	-2	3,257	-0.06%
2024/02/16	5	307.70	7	305.50	305.50	-2	3,264	-0.06%
2024/02/15	6	299.08	0	0.00	298.00	6	3,261	0.18%
2024/02/05	0	0.00	5	276.80	275.00	-5	3,275	-0.15%
2024/02/02	2	277.75	13	281.15	278.50	-11	3,359	-0.33%
2024/02/01	7	277.14	46	274.54	278.50	-39	3,349	-1.16%
2024/01/31	46	278.04	22	277.11	276.50	24	3,354	0.72%
2024/01/30	21	268.26	17	266.56	269.00	4	3,312	0.12%
2024/01/29	6	263.17	3	263.50	265.50	3	3,396	0.09%
2024/01/26	4	260.88	4	261.50	260.50	0	3,450	0.00%
2024/01/25	0	0.00	66	261.32	259.50	-66	3,461	-1.91%
2024/01/24	0	0.00	12	270.17	263.50	-12	3,457	-0.35%
2024/01/22	0	0.00	31	272.81	272.00	-31	3,432	-0.90%
2024/01/19	0	0.00	11	267.55	263.50	-11	3,380	-0.33%
2024/01/18	0	0.00	6.1	256.22	255.00	-6.1	3,269	-0.19%
2024/01/17	0	0.00	206	260.92	261.50	-206	3,219	-6.40%	大賣/鉅額交易
2024/01/16	5	266.50	1.1	264.32	265.00	3.9	3,187	0.12%
2024/01/15	194.3	265.99	4	260.88	265.00	190.3	3,135	6.07%	大買/鉅額交易
2024/01/12	145	254.33	39	254.03	251.50	106	3,050	3.47%	大買/鉅額交易
2024/01/11	59	251.55	8	250.97	252.00	51	3,000	1.70%
2024/01/10	9	254.00	13.1	254.80	257.50	-4.1	2,971	-0.14%
2024/01/09	83.1	250.02	12	250.13	254.00	71.1	2,809	2.53%
2024/01/08	29	230.84	4	230.00	231.00	25	2,649	0.94%
2024/01/05	17	225.68	15.1	226.75	225.50	1.9	2,687	0.07%
2024/01/04	48	231.96	14	231.89	231.50	34	2,738	1.24%
2024/01/03	234.1	239.72	30.1	236.74	239.00	204	2,700	7.55%	大買/鉅額交易
2024/01/02	57.1	228.61	33	231.52	234.00	24.1	2,616	0.92%
2023/12/29	0	0.00	7	217.50	217.50	-7	2,431	-0.29%
2023/12/28	12	215.00	0	0.00	216.00	12	2,439	0.49%
2023/12/27	4	210.88	2	210.50	211.00	2	2,442	0.08%
2023/12/26	3	209.67	153	206.85	209.50	-150	2,485	-6.03%	大賣/鉅額交易
2023/12/25	5	212.00	7	208.07	207.00	-2	2,510	-0.08%
2023/12/22	1	214.50	9	213.89	213.00	-8	2,533	-0.32%
2023/12/21	5	212.20	2	209.50	212.00	3	2,566	0.12%
2023/12/20	40	219.19	2	214.50	213.50	38	2,573	1.48%
2023/12/19	6	215.17	75	215.06	216.00	-69	2,551	-2.70%
2023/12/18	1	214.50	5	216.50	214.00	-4	2,599	-0.15%
2023/12/15	4	216.50	12	217.13	215.50	-8	2,650	-0.30%
2023/12/14	217	218.79	125	217.96	216.50	92	2,692	3.42%	大買/大賣/
2023/12/13	54	210.72	0	0.00	211.00	54	2,668	2.02%
2023/12/12	0	0.00	4	211.50	210.00	-4	2,817	-0.14%
2023/12/11	1	209.00	0	0.00	209.50	1	2,895	0.03%
2023/12/08	8	208.94	8	212.81	208.50	0	2,904	0.00%
2023/12/07	8	207.81	3	207.50	206.50	5	2,939	0.17%
2023/12/06	2	209.50	1	209.50	208.50	1	3,000	0.03%
2023/12/05	1	209.50	2	207.25	207.50	-1	3,053	-0.03%
2023/12/04	0	0.00	5	211.90	211.50	-5	3,095	-0.16%
2023/12/01	4	217.00	1	216.00	216.00	3	3,152	0.10%
2023/11/30	1	219.00	2	218.50	219.00	-1	3,267	-0.03%
2023/11/29	2	218.00	6	216.50	216.00	-4	3,261	-0.12%
2023/11/28	9	215.00	2	215.00	215.00	7	3,291	0.21%
2023/11/27	0	0.00	8	210.63	208.50	-8	3,303	-0.24%
2023/11/24	2	214.50	13	217.12	214.50	-11	3,315	-0.33%
2023/11/22	115	226.08	9	225.17	226.00	106	3,324	3.19%	大買/鉅額交易
2023/11/21	9	222.89	6	224.50	223.00	3	3,345	0.09%
2023/11/20	12	223.79	11	222.86	223.00	1	3,361	0.03%
2023/11/17	34	230.25	21.7	229.13	224.50	12.4	3,381	0.37%
2023/11/16	15	224.80	0	0.00	226.00	15	3,327	0.45%
2023/11/15	4	222.38	6	224.50	223.50	-2	3,324	-0.06%
2023/11/14	4.2	223.36	8	220.69	223.00	-3.8	3,341	-0.11%
2023/11/13	1.1	227.41	6	226.92	226.50	-4.9	3,348	-0.15%
2023/11/10	3	217.50	18	216.47	218.00	-15	3,294	-0.46%
2023/11/09	1	215.50	12	213.88	214.00	-11	3,230	-0.34%
2023/11/08	16.1	214.66	0	0.00	215.00	16.1	3,273	0.49%
2023/11/07	23	212.39	3	213.50	213.50	20	3,391	0.59%
2023/11/06	3.2	211.47	4	211.63	211.50	-0.9	3,438	-0.02%
2023/11/03	1.1	202.86	33	203.21	203.00	-31.9	3,443	-0.93%
2023/11/02	166	193.85	47	196.50	196.50	119	3,396	3.50%	大買/鉅額交易
2023/11/01	11	189.77	1	185.50	186.00	10	3,402	0.29%
2023/10/31	0	0.00	11	192.00	189.00	-11	3,417	-0.32%
2023/10/24	0	0.00	5	196.00	198.50	-5	3,931	-0.13%
2023/10/23	1	195.00	0	0.00	193.50	1	4,031	0.02%
2023/10/20	0	0.00	2	190.00	193.50	-2	4,176	-0.05%
2023/10/18	0.5	204.00	64	199.93	201.00	-63.5	4,193	-1.51%
2023/10/16	0	0.00	5.7	208.94	207.00	-5.7	4,288	-0.13%
2023/10/13	1	214.50	5	214.90	214.50	-4	4,308	-0.09%
2023/10/12	4	211.38	0	0.00	211.50	4	4,323	0.09%
2023/10/11	1	201.50	1	200.00	198.00	0	4,416	0.00%
2023/10/06	1	206.00	0	0.00	205.50	1	4,503	0.02%
2023/10/05	0	0.00	91.6	207.10	206.50	-91.6	4,529	-2.02%
2023/10/04	0.5	206.00	1	205.50	205.50	-0.5	4,558	-0.01%
2023/10/03	0	0.00	5	211.20	209.00	-5	4,556	-0.11%
2023/10/02	10	212.40	165	211.05	213.00	-155	4,587	-3.38%	大賣/鉅額交易
2023/09/28	0	0.00	2.2	205.13	205.00	-2.2	4,594	-0.05%
2023/09/27	13.5	202.22	16	201.06	205.50	-2.5	4,638	-0.05%
2023/09/26	4.5	208.33	1	204.50	204.50	3.5	4,749	0.07%
2023/09/25	1	211.50	3	211.50	211.00	-2	4,841	-0.04%
2023/09/22	3	207.00	10	210.00	212.00	-7	4,854	-0.14%
2023/09/21	8.5	208.82	30	207.15	207.00	-21.5	4,855	-0.44%
2023/09/20	6	215.50	10	216.55	212.50	-4	4,812	-0.08%
2023/09/19	4	218.88	0	0.00	216.00	4	4,785	0.08%
2023/09/18	0	0.00	18	213.25	212.50	-18	4,750	-0.38%
2023/09/15	29	223.62	44	216.84	217.50	-15	4,789	-0.31%
2023/09/14	20	216.40	17	217.06	219.00	3	4,687	0.06%
2023/09/13	1	208.50	3	209.00	208.50	-2	4,626	-0.04%
2023/09/12	6	211.25	2	210.00	210.00	4	4,745	0.08%
2023/09/11	19.5	207.00	13	208.27	205.00	6.5	4,753	0.14%
2023/09/08	5	212.10	13	208.85	214.00	-8	4,732	-0.17%
2023/09/07	28	212.52	1	213.00	213.50	27	4,749	0.57%
2023/09/06	20	210.50	104	208.63	208.50	-84	4,754	-1.77%	大賣/
2023/09/05	11	208.00	1	209.50	210.00	10	4,819	0.21%
2023/09/01	1	191.50	0	0.00	191.50	1	4,882	0.02%
2023/08/31	21.4	195.75	6	194.67	197.00	15.4	4,881	0.32%
2023/08/30	6	195.67	11	194.00	194.50	-5	4,947	-0.10%
2023/08/29	6	190.33	13	190.69	191.00	-7	4,943	-0.14%
2023/08/28	27	195.93	10	196.25	192.00	17	4,945	0.34%
2023/08/25	2	193.25	1	196.00	191.00	1	4,953	0.02%
2023/08/24	5	193.70	1	194.00	193.00	4	5,016	0.08%
2023/08/23	2	190.50	20	190.03	191.00	-18	5,105	-0.35%
2023/08/22	1	196.00	102	197.22	193.00	-101	5,308	-1.90%	大賣/鉅額交易
2023/08/21	4	196.38	18	196.31	196.00	-14	5,429	-0.26%
2023/08/18	5	201.70	111	198.89	197.00	-106	5,480	-1.93%	大賣/鉅額交易
2023/08/17	68	202.09	8	200.69	202.00	60	5,579	1.08%
2023/08/16	13	195.35	0	0.00	198.50	13	5,784	0.22%
2023/08/15	2	194.50	0	0.00	192.00	2	5,884	0.03%
2023/08/14	1	194.50	7	191.21	189.50	-6	5,911	-0.10%
2023/08/11	8	200.00	1	196.50	196.50	7	5,957	0.12%
2023/08/10	2	190.25	2	188.25	187.00	0	5,894	0.00%
2023/08/09	3	198.33	1	196.50	197.50	2	5,826	0.03%
2023/08/08	0	0.00	7.5	191.10	191.00	-7.5	5,773	-0.13%
2023/08/07	7	194.36	1	187.00	194.00	6	5,764	0.10%
2023/08/04	22	190.59	21	190.55	190.50	1	5,737	0.02%
2023/08/02	0	0.00	46	189.33	187.50	-46	5,750	-0.80%
2023/08/01	3	206.17	2	204.75	203.00	1	5,673	0.02%
2023/07/31	3	213.33	9	216.33	205.00	-6	5,619	-0.11%
2023/07/28	33	208.67	27	211.63	212.00	6	5,473	0.11%
2023/07/27	10	201.75	2	202.00	202.00	8	5,305	0.15%
2023/07/26	62	199.94	23	198.98	198.50	39	5,255	0.74%
2023/07/25	143	197.36	11	189.27	198.00	132	5,153	2.56%	大買/鉅額交易
2023/07/24	0	0.00	2	189.00	186.50	-2	5,008	-0.04%
2023/07/21	3	185.00	0	0.00	187.50	3	4,981	0.06%
2023/07/20	9	186.28	2	185.50	185.50	7	4,973	0.14%
2023/07/19	28	189.75	1	187.00	187.00	27	4,947	0.55%
2023/07/18	0.2	182.00	91	183.16	182.50	-90.8	4,886	-1.86%
2023/07/17	1.3	183.26	0	0.00	183.00	1.3	4,872	0.03%
2023/07/14	220	188.54	4	186.00	186.50	216	4,816	4.48%	大買/鉅額交易
2023/07/13	6	176.17	19	177.05	178.00	-13	4,702	-0.28%
2023/07/12	4	177.50	24.9	177.08	175.00	-20.9	4,646	-0.45%
2023/07/11	37	177.42	3	175.67	177.00	34	4,729	0.72%
2023/07/10	0	0.00	2	177.00	173.50	-2	4,758	-0.04%
2023/07/07	0	0.00	8	177.25	174.50	-8	4,912	-0.16%
2023/07/05	1	181.50	11	179.95	179.50	-10	4,885	-0.20%
2023/07/04	21	176.38	0	0.00	181.50	21	4,836	0.43%
2023/07/03	0	0.00	6	175.87	186.00	-6	4,712	-0.13%
2023/06/30	1	173.50	28	172.93	173.50	-27	4,621	-0.58%
2023/06/29	11	171.50	251	170.27	171.00	-240	4,621	-5.19%	大賣/鉅額交易
2023/06/28	3	169.98	150	169.24	167.50	-147	4,644	-3.16%	大賣/鉅額交易
2023/06/27	0	0.00	1	174.00	169.50	-1	4,723	-0.02%
2023/06/26	0	0.00	12	173.92	172.50	-12	4,762	-0.25%
2023/06/21	73	175.62	79	175.14	175.50	-6	4,897	-0.12%
2023/06/20	2	173.50	13	173.50	173.00	-11	5,389	-0.20%
2023/06/19	2	171.25	40	169.76	170.50	-38	5,648	-0.67%
2023/06/16	0	0.00	5	173.70	169.50	-5	5,760	-0.09%
2023/06/15	7	172.79	22	173.70	172.50	-15	5,629	-0.27%
2023/06/14	14	171.14	24	171.67	171.00	-10	5,576	-0.18%
2023/06/13	3	172.67	5	174.00	171.50	-2	5,539	-0.04%
2023/06/12	1	167.00	7	169.79	169.00	-6	5,470	-0.11%
2023/06/09	231	169.94	3	168.00	169.50	228	5,411	4.21%	大買/鉅額交易
2023/06/08	9	170.50	14	173.25	170.00	-5	5,290	-0.09%
2023/06/07	74	171.13	1	169.50	177.00	73	5,236	1.39%
2023/06/06	3	165.67	18.3	164.44	165.00	-15.3	5,157	-0.30%
2023/06/05	21	169.52	3	164.50	168.00	18	5,138	0.35%
2023/06/01	53	162.67	7	161.50	163.50	46	5,050	0.91%
2023/05/31	0	0.00	66	164.81	163.00	-66	5,042	-1.31%
2023/05/30	71	166.04	52	166.78	167.00	19	4,973	0.38%
2023/05/29	414	164.11	25	163.72	162.50	389	4,880	7.97%	大買/鉅額交易
2023/05/26	22	164.45	8	164.50	163.00	14	4,792	0.29%
2023/05/25	0	0.00	3	159.50	159.50	-3	4,585	-0.07%
2023/05/24	18	155.53	60.1	155.00	155.50	-42.1	4,474	-0.94%
2023/05/23	398	153.21	3.1	152.93	154.50	395	4,413	8.95%	大買/鉅額交易
2023/05/22	42.1	154.10	9.5	149.21	147.00	32.6	4,268	0.76%
2023/05/19	0	0.00	3	146.83	147.00	-3	3,996	-0.08%
2023/05/18	3	142.00	110	139.64	142.00	-107	3,851	-2.78%	大賣/鉅額交易
2023/05/17	23	142.30	65	142.58	141.00	-42	3,785	-1.11%
2023/05/16	166.7	140.98	8	138.13	142.00	158.7	3,684	4.31%	大買/鉅額交易
2023/05/15	8	134.88	0	0.00	134.50	8	3,589	0.22%
2023/05/12	37	136.64	20	137.50	136.00	17	3,609	0.47%
2023/05/09	5	135.50	1	136.00	136.00	4	3,739	0.11%
2023/05/05	11	132.64	1	135.00	134.50	10	3,757	0.27%
2023/05/04	5	129.50	0	0.00	130.50	5	3,765	0.13%
2023/05/02	5	130.50	0	0.00	131.50	5	3,830	0.13%
2023/04/26	4	125.50	5	125.00	126.50	-1	3,850	-0.03%
2023/04/25	0	0.00	1	125.00	124.00	-1	3,835	-0.03%
2023/04/20	0	0.00	1	134.50	135.00	-1	3,883	-0.03%
2023/04/19	0	0.00	10	138.00	138.00	-10	3,863	-0.26%
2023/04/18	0	0.00	2	137.50	138.00	-2	3,838	-0.05%
2023/04/14	182	141.35	24	141.08	140.00	158	3,739	4.23%	大買/鉅額交易
2023/04/13	0	0.00	16	140.00	136.50	-16	3,639	-0.44%
2023/04/12	83	138.84	55	141.50	141.50	28	3,592	0.78%
2023/04/11	20	136.00	220	136.00	135.50	-200	3,426	-5.84%	大賣/鉅額交易
2023/04/10	1	135.00	0	0.00	133.00	1	3,410	0.03%
2023/04/07	3	134.50	0	0.00	134.50	3	3,429	0.09%
2023/04/06	5	132.00	14	131.50	132.00	-9	3,418	-0.26%
2023/03/31	1	135.00	1	138.00	135.00	0	3,427	0.00%
2023/03/24	202	144.27	7.2	142.60	146.00	194.8	3,268	5.96%	大買/鉅額交易
2023/03/23	173.2	147.02	37	147.07	144.00	136.2	3,118	4.37%	大買/鉅額交易
2023/03/22	92	139.19	62	137.01	143.00	30	2,602	1.15%
2023/03/21	97	123.61	0	0.00	130.00	97	2,330	4.16%
2023/03/20	10	120.50	0	0.00	119.50	10	2,253	0.44%
2023/03/15	0	0.00	16	120.72	119.00	-16	2,473	-0.65%
2023/03/03	0	0.00	560	121.77	121.00	-560	3,226	-17.36%	大賣/鉅額交易
2023/02/24	17	124.38	17	124.24	123.50	0	3,335	0.00%
2023/02/23	10	122.50	0	0.00	125.50	10	3,438	0.29%
2023/02/17	15	121.50	0	0.00	121.50	15	3,684	0.41%
2023/02/16	35	122.00	0	0.00	122.50	35	3,709	0.94%
2023/02/10	0	0.00	39	121.35	120.50	-39	3,816	-1.02%
2023/02/08	10	126.50	6	127.25	126.00	4	3,780	0.11%
2023/02/07	0	0.00	402	122.02	123.00	-402	3,673	-10.94%	大賣/鉅額交易
2023/02/06	24	117.90	0	0.00	118.50	24	3,613	0.66%
2023/01/10	98	117.03	17	120.26	116.50	81	3,292	2.46%
2023/01/09	5	120.00	22	117.75	117.50	-17	3,162	-0.54%
2023/01/06	20	118.50	2	118.50	118.50	18	3,148	0.57%
2023/01/05	0	0.00	22	118.84	117.50	-22	3,147	-0.70%
2023/01/04	4	117.50	250	117.33	118.00	-246	3,118	-7.89%	大賣/鉅額交易
2023/01/03	369	117.06	0	0.00	118.00	369	3,101	11.90%	大買/鉅額交易
2022/12/28	4	116.00	0	0.00	115.00	4	3,029	0.13%
2022/12/27	70	118.72	0	0.00	119.00	70	2,989	2.34%
2022/12/23	10	111.00	10	113.00	111.50	0	2,924	0.00%
2022/12/22	0	0.00	10	116.00	115.50	-10	2,884	-0.35%
2022/12/21	10	117.50	60	115.50	113.00	-50	2,874	-1.74%
2022/12/20	50	113.50	50	114.00	113.00	0	2,840	0.00%
2022/12/19	10	118.00	35	115.76	118.00	-25	2,819	-0.89%
2022/12/15	10	119.00	10	118.00	118.50	0	2,786	0.00%
2022/12/14	11	119.50	18	116.11	118.50	-7	2,771	-0.25%
2022/12/12	60	117.00	9	117.00	118.00	51	2,675	1.91%
2022/12/08	1	127.00	1	128.00	129.00	0	2,511	0.00%
2022/12/07	0	0.00	57	123.81	125.50	-57	2,460	-2.32%
2022/12/06	86	131.27	0	0.00	130.00	86	2,392	3.59%
2022/12/05	0	0.00	2	129.50	130.50	-2	2,338	-0.09%
2022/12/02	23	128.48	17	128.88	129.50	6	2,288	0.26%
2022/12/01	51	126.62	54	123.76	126.50	-3	2,176	-0.14%
2022/11/30	264	118.71	440	113.43	119.50	-176	1,891	-9.31%	大買/大賣/鉅額交易
2022/11/29	51	108.01	202	108.76	109.50	-151	1,721	-8.77%	大賣/鉅額交易
2022/11/25	939	112.37	159	111.16	112.50	780	1,628	47.90%	大買/大賣/鉅額交易
2022/11/24	14	108.11	2	108.00	109.00	12	1,512	0.79%
2022/11/23	0	0.00	1	109.00	109.00	-1	1,491	-0.07%
2022/11/22	40	108.00	0	0.00	108.50	40	1,453	2.75%
2022/11/21	348	107.77	316	108.31	107.50	32	1,380	2.32%	大買/大賣/
2022/11/18	0	0.00	350	104.65	103.00	-350	1,243	-28.15%	大賣/鉅額交易
2022/11/17	200	105.39	3	103.00	105.00	197	1,191	16.54%	大買/鉅額交易
2022/11/16	340	101.44	38	102.39	102.50	302	1,066	28.33%	大買/鉅額交易
2022/11/15	2	95.30	28	95.17	95.00	-26	911	-2.85%
2022/11/14	0	0.00	3	94.83	94.40	-3	899	-0.33%
2022/11/11	0	0.00	35	93.95	93.50	-35	880	-3.97%
2022/11/10	2	93.10	243	92.11	94.00	-241	853	-28.25%	大賣/鉅額交易
2022/11/09	193	94.29	11	93.68	93.80	182	840	21.65%	大買/鉅額交易
2022/11/08	353	93.73	252	94.53	93.50	101	823	12.26%	大買/大賣/鉅額交易
2022/11/07	25	91.25	0	0.00	90.90	25	783	3.19%
2022/08/22	1	97.90	1	97.00	96.20	0	1,346	0.00%
2022/07/18	0	83.50	0	0.00	83.70	0	1,649	0.00%
2022/06/22	0	0.00	6	88.50	88.90	-6	1,445	-0.42%
2022/06/17	89	100.13	0	0.00	99.90	89	1,357	6.56%
2022/06/14	1	104.50	1	104.00	105.00	0	1,320	0.00%
2022/06/10	0	0.00	1	103.00	102.00	-1	1,275	-0.08%
2022/06/06	1	104.50	0	0.00	104.50	1	1,171	0.09%
2022/06/02	0	0.00	18	104.25	103.00	-18	1,184	-1.52%
2022/06/01	0	0.00	1	104.50	105.00	-1	1,185	-0.08%
2022/05/31	0	0.00	0.1	105.00	105.50	-0.1	1,165	-0.01%
2022/05/27	142	104.06	0	0.00	104.00	142	1,130	12.57%	大買/鉅額交易
2022/05/26	3	103.50	0	0.00	103.00	3	1,096	0.27%
2022/05/25	15	101.30	0	0.00	100.50	15	1,065	1.41%
2022/05/23	12	100.83	12	101.00	100.50	0	1,057	0.00%
2022/05/20	8	101.31	8	101.00	101.00	0	1,053	0.00%
2022/05/18	0.1	100.00	0	0.00	100.50	0.1	1,026	0.00%
2022/05/17	0.1	97.50	0	0.00	98.10	0.1	1,001	0.00%
2022/05/13	26	101.05	43	101.12	101.50	-17	923	-1.84%
2022/05/12	20	100.50	3.1	100.49	99.90	17	783	2.16%
2022/05/10	0.1	90.84	0	0.00	93.30	0.1	676	0.01%
2022/04/22	0	0.00	1	93.60	93.60	-1	1,073	-0.09%
2022/04/19	1	94.20	0	0.00	94.20	1	1,435	0.07%
2022/04/15	0	0.00	2	91.65	91.10	-2	1,529	-0.13%
2022/04/11	1	99.30	500	96.21	95.60	-499	1,633	-30.54%	大賣/鉅額交易
2022/04/08	0	0.00	1	98.30	98.30	-1	1,629	-0.06%
2022/04/07	0	0.00	1	99.20	99.00	-1	1,628	-0.06%
2022/03/31	0	0.00	1	101.50	102.00	-1	1,677	-0.06%
2022/03/30	1	104.50	0	0.00	104.50	1	1,679	0.06%
2022/03/28	0	0.00	1	102.50	102.50	-1	1,729	-0.06%
2022/03/23	0	0.00	1	104.00	104.00	-1	1,786	-0.06%
2022/03/22	1	105.00	0	0.00	105.00	1	1,831	0.05%
2022/03/21	0	0.00	1	103.00	103.00	-1	1,834	-0.05%
2022/03/18	1	104.00	0	0.00	104.00	1	1,846	0.05%
2022/03/17	1	102.50	0	0.00	102.50	1	1,847	0.05%
2022/03/15	0	0.00	1	97.70	97.70	-1	1,871	-0.05%
2022/03/11	0	0.00	1	101.00	101.00	-1	1,898	-0.05%
2022/03/10	1	102.00	1	100.50	102.00	0	1,901	0.00%
2022/03/08	0	0.00	2	97.55	96.80	-2	1,923	-0.10%
2022/03/07	0	0.00	2	102.00	101.00	-2	1,918	-0.10%
2022/03/02	0	0.00	3	106.67	107.00	-3	1,978	-0.15%
2022/03/01	3	107.50	0	0.00	107.50	3	1,999	0.15%
2022/02/25	0	0.00	1	105.50	106.00	-1	2,010	-0.05%
2022/02/24	1	107.00	2	105.75	105.50	-1	2,027	-0.05%
2022/02/23	0	0.00	1	108.50	109.00	-1	2,034	-0.05%
2022/02/22	0	0.00	2	107.50	107.50	-2	2,065	-0.10%
2022/02/18	1	110.00	0	0.00	110.00	1	2,142	0.05%
2022/02/16	0	0.00	1	111.00	111.00	-1	2,217	-0.05%
2022/02/14	0	0.00	1	110.50	110.50	-1	2,272	-0.04%
2022/02/08	1	111.00	0	0.00	111.00	1	2,389	0.04%
2022/02/07	1	109.00	0	0.00	109.00	1	2,445	0.04%
2022/01/25	0	0.00	1	106.00	106.50	-1	2,581	-0.04%
2022/01/21	0	0.00	1	110.50	110.50	-1	2,778	-0.04%
2022/01/20	1	112.50	1	112.00	112.00	0	2,876	0.00%
2022/01/19	1	116.00	158	115.99	115.00	-157	2,869	-5.47%	大賣/鉅額交易
2022/01/18	8	121.44	123	121.46	119.00	-115	2,989	-3.85%	大賣/鉅額交易
2022/01/17	270	121.96	26	122.10	121.50	244	2,950	8.27%	大買/鉅額交易
2022/01/14	15	120.37	12	120.21	118.50	3	2,820	0.11%
2022/01/13	3	119.33	43	118.62	119.50	-40	2,709	-1.48%
2022/01/12	20	115.28	16.6	114.94	115.00	3.4	2,744	0.13%
2022/01/11	10	114.70	9	117.78	114.50	1	2,802	0.04%
2022/01/10	2	114.75	43	115.40	116.50	-41	2,759	-1.49%
2022/01/07	21	109.60	1	110.50	111.00	20	2,746	0.73%
2022/01/06	10	113.10	0	0.00	113.00	10	2,743	0.36%
2022/01/05	42	115.50	4	115.38	115.50	38	2,757	1.38%
2022/01/04	26	119.29	6	118.00	118.50	20	2,782	0.72%
2022/01/03	2	117.00	12.5	116.54	116.50	-10.5	2,759	-0.38%
2021/12/30	3	117.17	150	116.58	116.50	-147	2,793	-5.26%	大賣/鉅額交易
2021/12/29	2	115.25	2	115.50	115.50	0	2,807	0.00%
2021/12/28	0	0.00	15.3	116.11	115.50	-15.3	2,874	-0.53%
2021/12/27	12	116.88	2	117.75	116.50	10	2,980	0.34%
2021/12/24	3	115.33	45	115.50	115.00	-42	2,989	-1.40%
2021/12/23	3	117.00	5	118.40	116.00	-2	3,089	-0.06%
2021/12/22	7	116.93	78	115.69	117.00	-71	3,118	-2.28%
2021/12/21	12	115.13	1	116.00	114.50	11	3,111	0.35%
2021/12/20	0	0.00	8.7	114.21	114.50	-8.7	3,123	-0.28%
2021/12/17	11	115.14	0	0.00	115.50	11	3,173	0.35%
2021/12/16	3	115.33	3	115.00	115.00	0	3,226	0.00%
2021/12/15	6	110.67	1	108.50	111.50	5	3,269	0.15%
2021/12/14	2	109.75	2	108.25	108.00	0	3,479	0.00%
2021/12/13	0	0.00	1	111.50	111.00	-1	3,592	-0.03%
2021/12/10	2	111.00	1	111.00	111.00	1	3,699	0.03%
2021/12/09	0	0.00	4	112.00	111.00	-4	3,790	-0.11%
2021/12/08	4	113.13	1	113.50	114.50	3	3,794	0.08%
2021/12/07	16	111.47	10	112.75	110.50	6	3,811	0.16%
2021/12/06	12	111.96	1	112.00	112.00	11	3,861	0.28%
2021/12/03	14	113.00	3	110.00	113.00	11	3,931	0.28%
2021/12/02	7	110.00	1	109.00	109.00	6	3,986	0.15%
2021/12/01	6	109.42	3	111.50	112.00	3	4,045	0.07%
2021/11/30	1	111.00	10.3	112.68	111.00	-9.3	4,118	-0.23%
2021/11/29	12	111.46	0	0.00	111.50	12	4,267	0.28%
2021/11/26	0	0.00	5	111.20	110.50	-5	4,364	-0.11%
2021/11/25	3	116.33	0	0.00	115.00	3	4,481	0.07%
2021/11/24	1	116.00	4	116.50	116.00	-3	4,646	-0.06%
2021/11/23	3	117.50	7	118.14	116.50	-4	4,773	-0.08%
2021/11/22	9	120.39	0	0.00	119.50	9	5,098	0.18%
2021/11/19	1	116.50	1	120.00	117.50	0	5,223	0.00%
2021/11/18	3	119.83	14.2	118.69	118.50	-11.2	5,434	-0.21%
2021/11/17	2	122.00	0	0.00	121.00	2	5,565	0.04%
2021/11/16	3	120.33	0	0.00	120.00	3	6,052	0.05%
2021/11/15	3	123.17	2	121.25	123.50	1	6,597	0.02%
2021/11/12	2	118.00	1	120.00	115.00	1	6,774	0.01%
2021/11/11	0	0.00	2	120.00	119.00	-2	6,835	-0.03%
2021/11/05	3	125.17	3	129.17	125.00	0	7,227	0.00%
2021/11/04	14	126.00	5	124.50	127.50	9	7,276	0.12%
2021/11/03	130	125.43	140	124.05	124.00	-10	7,331	-0.14%	大買/大賣/
2021/11/02	7	121.43	11	123.64	121.00	-4	7,415	-0.05%
2021/11/01	6	129.17	173	128.39	128.50	-167	7,473	-2.23%	大賣/鉅額交易
2021/10/29	160	128.18	37	127.97	128.00	123	7,451	1.65%	大買/鉅額交易
2021/10/28	37	124.82	9	126.56	127.00	28	7,657	0.37%
2021/10/27	26	122.73	38	122.92	123.50	-12	8,018	-0.15%
2021/10/26	281	123.48	333	124.77	121.50	-52	8,164	-0.64%	大買/大賣/
2021/10/25	25	117.70	11	116.32	119.50	14	8,196	0.17%
2021/10/22	1	120.00	0	0.00	119.00	1	8,280	0.01%
2021/10/21	14	122.11	207	122.16	120.00	-193	8,378	-2.30%	大賣/鉅額交易
2021/10/20	261	123.16	54	123.41	125.00	207	8,616	2.40%	大買/鉅額交易
2021/10/19	196	117.86	12	119.67	118.50	184	8,556	2.15%	大買/鉅額交易
2021/10/18	0	0.00	11	114.05	113.00	-11	8,553	-0.13%
2021/10/15	3	115.67	0	0.00	115.00	3	8,634	0.03%
2021/10/14	7	113.50	0	0.00	112.00	7	8,716	0.08%
2021/10/13	3	110.83	6	111.50	109.50	-3	8,810	-0.03%
2021/10/12	6	117.25	55	118.15	114.00	-49	8,903	-0.55%
2021/10/08	3	117.33	25	116.84	118.00	-22	8,975	-0.25%
2021/10/07	8	115.81	41	115.04	116.00	-33	9,154	-0.36%
2021/10/06	3	109.50	2	109.25	108.50	1	9,458	0.01%
2021/10/05	98	107.76	408	100.82	110.50	-310	9,615	-3.22%	大賣/鉅額交易
2021/10/04	106	109.59	477	112.34	106.50	-371	9,607	-3.86%	大買/大賣/鉅額交易
2021/10/01	4	118.88	11	118.14	117.00	-7	9,629	-0.07%
2021/09/30	12	121.71	6	121.83	121.00	6	9,826	0.06%
2021/09/29	11	118.05	5	115.90	116.00	6	9,791	0.06%
2021/09/28	6	119.83	1	119.50	119.50	5	9,830	0.05%
2021/09/27	0	0.00	5	121.10	122.00	-5	9,839	-0.05%
2021/09/24	9	123.78	301	121.17	124.00	-292	9,883	-2.95%	大賣/鉅額交易
2021/09/23	3	122.83	25	122.52	119.50	-22	9,870	-0.22%
2021/09/22	2	123.25	128	121.61	121.50	-126	9,829	-1.28%	大賣/鉅額交易
2021/09/17	38	120.87	66	119.31	122.00	-28	9,792	-0.29%
2021/09/16	9	115.83	135	117.93	116.00	-126	9,647	-1.31%	大賣/鉅額交易
2021/09/15	153	120.17	292	121.71	121.00	-139	9,633	-1.44%	大買/大賣/鉅額交易
2021/09/14	6	126.25	0	0.00	125.00	6	9,625	0.06%
2021/09/13	5	129.80	2	130.00	129.00	3	9,595	0.03%
2021/09/10	1	133.50	13	132.35	133.50	-12	9,675	-0.12%
2021/09/09	16	133.78	2	131.00	131.50	14	9,770	0.14%
2021/09/08	5	130.70	13	132.81	130.50	-8	9,784	-0.08%
2021/09/07	8	136.25	22	134.20	136.00	-14	9,817	-0.14%
2021/09/06	2	139.00	0	0.00	139.00	2	10,054	0.02%
2021/09/03	12	147.04	7	146.00	143.50	5	10,156	0.05%
2021/09/02	20	148.48	285	148.71	144.50	-265	10,227	-2.59%	大賣/鉅額交易
2021/09/01	17	147.68	337	145.74	150.00	-320	10,176	-3.14%	大賣/鉅額交易
2021/08/31	4	150.75	2	150.50	148.50	2	10,064	0.02%
2021/08/30	6	152.00	19	151.76	152.50	-13	9,948	-0.13%
2021/08/27	47	145.65	0	0.00	145.00	47	9,773	0.48%
2021/08/26	39	144.44	1,188	143.86	146.50	-1,149	9,650	-11.91%	大賣/鉅額交易
2021/08/25	5	154.00	26	157.19	155.00	-21	9,336	-0.22%
2021/08/24	43	161.75	125	165.70	160.00	-82	9,217	-0.89%	大賣/
2021/08/23	104	161.06	129	158.63	160.00	-25	8,997	-0.28%	大買/大賣/
2021/08/20	221	161.78	28	158.88	157.50	193	8,834	2.18%	大買/鉅額交易
2021/08/19	302	152.97	300	157.17	154.00	2	8,367	0.02%	大買/大賣/
2021/08/18	402	140.82	127	140.91	146.00	275	7,821	3.52%	大買/大賣/鉅額交易
2021/08/17	146	135.55	34	136.82	133.00	112	7,628	1.47%	大買/鉅額交易
2021/08/16	0	0.00	41	135.65	136.50	-41	7,558	-0.54%
2021/08/13	36	141.03	5	144.10	139.00	31	7,469	0.42%
2021/08/12	4	145.25	130	145.26	144.50	-126	7,343	-1.72%	大賣/鉅額交易
2021/08/11	33	137.68	59	140.04	137.50	-26	7,247	-0.36%
2021/08/10	121	141.65	5	142.40	146.50	116	7,180	1.62%	大買/鉅額交易
2021/08/09	61	147.68	50	145.00	145.50	11	7,099	0.15%
2021/08/06	2	153.25	8	157.68	153.00	-6	7,026	-0.09%
2021/08/05	0	0.00	100	167.04	160.50	-100	6,942	-1.44%
2021/08/04	16	163.03	33	164.91	165.50	-17	6,896	-0.25%
2021/08/03	14	169.50	6.3	171.49	168.00	7.7	6,888	0.11%
2021/08/02	64	165.58	65.1	165.09	169.00	-1.1	6,612	-0.02%
2021/07/30	19.1	152.52	40	155.50	155.50	-20.9	6,183	-0.34%
2021/07/29	155	152.05	89	151.02	151.00	66	6,024	1.10%	大買/
2021/07/28	247	142.15	6	136.17	142.50	241	5,871	4.10%	大買/鉅額交易
2021/07/27	19	148.79	27	151.33	146.00	-8	5,843	-0.14%
2021/07/26	47	153.13	146	153.23	156.50	-99	5,752	-1.72%	大賣/
2021/07/23	112	144.98	2	145.75	146.00	110	5,509	2.00%	大買/鉅額交易
2021/07/22	100	141.96	25	142.70	144.00	75	5,459	1.37%
2021/07/21	235	141.72	9	140.72	142.00	226	5,497	4.11%	大買/鉅額交易
2021/07/20	36	139.76	18	139.42	138.00	18	5,480	0.33%
2021/07/19	78	142.80	98	143.72	142.50	-20	5,504	-0.36%
2021/07/16	22	150.36	0	0.00	148.00	22	5,634	0.39%
2021/07/15	32	150.59	8	149.31	149.00	24	5,743	0.42%
2021/07/14	55	149.09	7	149.57	153.00	48	5,836	0.82%
2021/07/13	1,819.2	145.16	331	144.03	145.00	1,488.2	5,708	26.07%	大買/大賣/鉅額交易
2021/07/12	320.1	134.89	26	136.77	139.00	294.1	5,417	5.43%	大買/鉅額交易
2021/07/09	11	130.95	0	0.00	131.00	11	5,365	0.21%
2021/07/08	427	134.07	24	138.29	134.00	403	5,441	7.41%	大買/鉅額交易
2021/07/07	35	140.37	172	139.45	140.00	-137	5,481	-2.50%	大賣/鉅額交易
2021/07/06	32	133.41	180	131.66	133.00	-148	5,522	-2.68%	大賣/鉅額交易
2021/07/05	2	133.50	136	131.59	133.00	-134	5,913	-2.27%	大賣/鉅額交易
2021/07/02	1	130.00	8	128.63	128.50	-7	6,265	-0.11%
2021/07/01	10	126.75	23	125.54	125.50	-13	6,354	-0.20%
2021/06/30	16	131.69	157	130.09	132.00	-141	6,325	-2.23%	大賣/鉅額交易
2021/06/29	123	130.63	2	129.00	129.00	121	6,404	1.89%	大買/鉅額交易
2021/06/28	7	130.14	46	129.58	133.00	-39	6,434	-0.61%
2021/06/25	6	133.25	45	135.33	132.50	-39	6,556	-0.59%
2021/06/24	17	134.56	19	135.03	136.00	-2	6,503	-0.03%
2021/06/23	138	133.01	15.5	132.68	134.50	122.5	6,406	1.91%	大買/鉅額交易
2021/06/22	15	130.97	343	129.62	127.50	-328	6,324	-5.19%	大賣/鉅額交易
2021/06/21	57	131.23	235	132.32	128.00	-178	6,272	-2.84%	大賣/鉅額交易
2021/06/18	328	137.73	65	139.09	137.00	263	6,206	4.24%	大買/鉅額交易
2021/06/17	140.1	134.49	5	132.50	135.00	135.1	6,095	2.22%	大買/鉅額交易
2021/06/16	254	134.29	53.5	132.16	132.50	200.5	6,034	3.32%	大買/鉅額交易
2021/06/15	77	133.92	142	130.60	132.50	-65	5,943	-1.09%	大賣/
2021/06/11	209.5	122.84	20	124.50	125.00	189.5	5,677	3.34%	大買/鉅額交易
2021/06/10	10	117.75	33.4	118.32	118.00	-23.4	5,530	-0.42%
2021/06/09	31	118.00	62	117.03	121.50	-31	5,412	-0.57%
2021/06/08	2	110.50	11.9	109.75	110.50	-9.9	5,312	-0.19%
2021/06/07	27	107.59	11.5	106.17	110.50	15.5	5,325	0.29%
2021/06/04	8	109.19	2	108.50	108.50	6	5,314	0.11%
2021/06/03	6	111.00	8	111.06	111.50	-2	5,324	-0.04%
2021/06/02	8	111.06	22.3	110.65	111.00	-14.3	5,325	-0.27%
2021/06/01	24	113.92	30	113.40	113.00	-6	5,309	-0.11%
2021/05/28	79	109.59	2	109.50	109.50	77	5,383	1.43%
2021/05/27	51	111.68	6	110.83	107.50	45	5,387	0.84%
2021/05/26	33	107.36	35	106.33	108.00	-2	5,366	-0.04%
2021/05/25	15	108.63	20	107.68	107.50	-5	5,382	-0.09%
2021/05/24	13	102.88	5	100.50	104.50	8	5,393	0.15%
2021/05/21	4	99.90	1	99.90	99.70	3	5,413	0.06%
2021/05/20	0	0.00	4	96.73	96.70	-4	5,480	-0.07%
2021/05/19	3	98.93	0	0.00	98.90	3	5,517	0.05%
2021/05/18	9	95.94	13	93.48	96.80	-4	5,515	-0.07%
2021/05/17	11	89.09	10.1	89.37	88.00	0.9	5,549	0.02%
2021/05/14	2	100.35	4	97.33	97.20	-2	5,515	-0.04%
2021/05/13	1	99.00	1.1	99.17	99.00	-0.1	5,493	0.00%
2021/05/12	23	101.07	18.3	100.33	99.90	4.7	5,461	0.09%
2021/05/11	17	111.32	14	112.07	109.00	3	5,391	0.06%
2021/05/10	0	0.00	12	119.76	119.00	-12	5,343	-0.23%
2021/05/07	12	123.67	11	124.86	125.00	1	5,364	0.02%
2021/05/06	0	0.00	4	115.63	114.00	-4	5,377	-0.07%
2021/05/05	4	118.50	13	115.50	114.50	-9	5,394	-0.17%
2021/05/04	23	118.43	16	117.34	121.00	7	5,542	0.13%
2021/05/03	5	126.50	28	131.63	126.50	-23	5,564	-0.41%
2021/04/29	29	138.33	12.7	134.34	136.50	16.3	5,807	0.28%
2021/04/28	1	138.50	10	138.00	138.50	-9	5,874	-0.15%
2021/04/27	2	141.00	25	139.66	137.50	-23	6,178	-0.37%
2021/04/26	0	0.00	30.6	136.80	137.00	-30.6	6,454	-0.47%
2021/04/23	27	133.54	2	135.00	138.50	25	6,454	0.39%
2021/04/22	225	142.79	30	136.80	131.50	195	6,439	3.03%	大買/鉅額交易
2021/04/21	28	141.05	5	141.20	140.00	23	6,306	0.36%
2021/04/20	302.8	135.94	91	136.54	137.00	211.8	6,202	3.41%	大買/鉅額交易
2021/04/19	10	130.75	0	0.00	130.50	10	6,241	0.16%
2021/04/16	10	130.00	2.8	126.52	125.50	7.2	6,432	0.11%
2021/04/15	13	128.04	0	0.00	127.00	13	6,455	0.20%
2021/04/14	15	122.67	200.5	118.70	121.50	-185.5	6,342	-2.92%	大賣/鉅額交易
2021/04/13	15.5	131.37	31	127.89	127.00	-15.5	6,256	-0.25%
2021/04/12	54	133.91	33.6	135.01	128.00	20.4	6,102	0.33%
2021/04/09	191.1	146.56	44.4	146.38	142.00	146.7	5,857	2.50%	大買/鉅額交易
2021/04/08	88	137.09	79.6	133.56	140.00	8.4	5,478	0.15%
2021/04/07	49	125.32	1	123.50	127.50	48	5,050	0.95%
2021/04/06	3	120.83	24	120.02	120.00	-21	4,938	-0.43%
2021/04/01	5	124.60	14	122.86	121.50	-9	4,915	-0.18%
2021/03/31	12	122.58	5	123.20	124.00	7	4,804	0.15%
2021/03/30	49	120.89	2	123.00	122.00	47	4,744	0.99%
2021/03/29	15	117.50	5	117.10	117.00	10	4,583	0.22%
2021/03/26	1	117.00	36	116.03	117.00	-35	4,595	-0.76%
2021/03/25	1	116.00	33.1	116.38	116.00	-32.1	4,594	-0.70%
2021/03/24	32	117.95	4	118.38	117.00	28	4,581	0.61%
2021/03/23	22	119.11	19	118.11	117.50	3	4,577	0.07%
2021/03/22	17	117.94	3	118.58	117.00	14	4,558	0.31%
2021/03/19	14	117.86	0	0.00	118.00	14	4,561	0.31%
2021/03/18	2	118.00	5	118.00	118.00	-3	4,562	-0.07%
2021/03/17	18	119.00	0	0.00	117.50	18	4,591	0.39%
2021/03/16	1	117.00	12	117.33	116.50	-11	4,607	-0.24%
2021/03/15	70	116.14	0	0.00	118.00	70	4,628	1.51%
2021/03/12	0	0.00	7	114.14	114.50	-7	4,679	-0.15%
2021/03/11	2	113.75	5	113.10	113.50	-3	4,734	-0.06%
2021/03/10	17	111.47	1	111.50	112.00	16	4,763	0.34%
2021/03/09	1	109.50	5	108.30	109.50	-4	4,802	-0.08%
2021/03/08	6	109.42	5	111.30	109.00	1	4,840	0.02%
2021/03/05	0	0.00	4	111.25	111.50	-4	4,888	-0.08%
2021/03/04	10	112.30	891	111.25	111.00	-881	4,938	-17.84%	大賣/鉅額交易
2021/03/03	3	111.83	104	111.50	112.00	-101	4,940	-2.04%	大賣/鉅額交易
2021/03/02	2	115.00	2	114.50	114.50	0	4,915	0.00%
2021/02/25	0	0.00	3	119.83	121.50	-3	5,067	-0.06%
2021/02/24	0	0.00	4	120.50	119.00	-4	5,158	-0.08%
2021/02/19	0	0.00	12	117.46	120.00	-12	5,338	-0.22%
2021/02/18	1	117.00	28	115.59	117.00	-27	5,602	-0.48%
2021/02/17	37	113.36	3.7	111.87	114.50	33.3	5,912	0.56%
2021/02/05	0	0.00	2	107.25	107.50	-2	5,970	-0.03%
2021/02/04	1	106.00	7	106.00	106.50	-6	6,105	-0.10%
2021/02/03	2	108.25	7	109.00	107.00	-5	6,234	-0.08%
2021/02/02	4	108.75	0	0.00	109.50	4	6,334	0.06%
2021/01/29	0	0.00	2	106.50	108.00	-2	6,785	-0.03%
2021/01/27	0	0.00	29	119.60	117.00	-29	6,812	-0.43%
2021/01/26	2	123.75	38	122.32	118.50	-36	6,774	-0.53%
2021/01/25	8	130.44	1	130.00	129.50	7	6,587	0.11%
2021/01/22	44	129.51	14	129.36	130.00	30	6,491	0.46%
2021/01/21	8	124.00	0	0.00	124.00	8	6,220	0.13%
2021/01/20	4	126.75	17	125.35	124.00	-13	6,102	-0.21%
2021/01/19	2	127.25	10	125.70	128.00	-8	5,762	-0.14%
2021/01/18	2	115.25	8	112.81	118.50	-6	5,397	-0.11%
2021/01/15	2	116.25	3	115.33	114.00	-1	5,394	-0.02%
2021/01/14	0	0.00	7	121.00	120.50	-7	5,309	-0.13%
2021/01/13	31	119.55	45.1	121.44	121.50	-14.1	5,213	-0.27%
2021/01/12	39	120.05	31	121.82	117.00	8	5,098	0.16%
2021/01/11	20.1	118.07	8	118.25	123.00	12.1	4,869	0.25%
2021/01/08	18	111.42	0	0.00	112.00	18	4,619	0.39%
2021/01/07	4	107.13	7	106.00	106.50	-3	4,556	-0.07%
2021/01/06	15	111.13	1	106.00	106.00	14	4,565	0.31%
2021/01/05	2	110.75	2	108.50	108.50	0	4,531	0.00%
2021/01/04	0	0.00	11	112.41	111.50	-11	4,543	-0.24%
2020/12/31	53	114.44	21	112.62	112.50	32	4,531	0.71%
2020/12/30	11	109.27	0	0.00	109.50	11	4,467	0.25%
2020/12/29	102	108.32	9	108.78	108.00	93	4,502	2.07%	大買/
2020/12/28	6	109.92	0	0.00	109.50	6	4,506	0.13%
2020/12/25	6	108.00	80	108.62	108.00	-74	4,507	-1.64%
2020/12/24	8	109.56	11	108.59	108.50	-3	4,519	-0.07%
2020/12/23	3	108.67	10	107.45	108.00	-7	4,538	-0.15%
2020/12/22	14	109.25	2	105.75	106.00	12	4,616	0.26%
2020/12/21	2	106.00	4	105.63	105.50	-2	4,628	-0.04%
2020/12/18	2	107.50	1	106.50	106.50	1	4,640	0.02%
2020/12/17	4	108.88	29	108.38	108.50	-25	4,670	-0.54%
2020/12/16	21	110.21	0	0.00	110.00	21	4,710	0.45%
2020/12/15	5	106.20	1	105.50	106.00	4	4,729	0.08%
2020/12/11	3	109.67	0	0.00	110.50	3	4,891	0.06%
2020/12/10	1	112.50	30	112.67	112.00	-29	4,894	-0.59%
2020/12/09	1	117.00	5	118.10	117.50	-4	4,901	-0.08%
2020/12/08	2	116.25	5	118.20	117.50	-3	4,895	-0.06%
2020/12/07	2	110.75	0	0.00	110.00	2	4,842	0.04%
2020/12/04	1	115.00	0	0.00	114.50	1	4,847	0.02%
2020/12/03	3	119.00	0	0.00	118.00	3	4,921	0.06%
2020/12/02	3	118.33	0	0.00	120.00	3	4,935	0.06%
2020/12/01	3	117.33	0	0.00	117.50	3	4,993	0.06%
2020/11/30	1	116.50	0	0.00	115.50	1	4,970	0.02%
2020/11/27	0	0.00	5	119.00	119.00	-5	4,961	-0.10%
2020/11/26	0	0.00	2	117.00	117.00	-2	4,964	-0.04%
2020/11/24	30	120.00	36	116.83	119.00	-6	4,927	-0.12%
2020/11/23	3	119.50	1	120.50	120.50	2	4,900	0.04%
2020/11/20	1	125.50	11	122.36	123.50	-10	4,846	-0.21%
2020/11/19	5	118.00	31	119.53	118.00	-26	4,746	-0.55%
2020/11/18	31	120.81	0	0.00	121.50	31	4,776	0.65%
2020/11/17	10	123.95	12	126.96	121.50	-2	4,817	-0.04%
2020/11/16	7	121.07	33	118.91	124.50	-26	4,669	-0.56%
2020/11/13	33	114.00	0	0.00	115.50	33	4,448	0.74%
2020/11/12	1	111.50	5	113.30	111.00	-4	4,613	-0.09%
2020/11/11	32	112.77	2	110.50	113.00	30	4,541	0.66%
2020/11/10	4	108.00	6	109.92	107.00	-2	4,454	-0.04%
2020/11/09	16	112.34	33	113.30	113.00	-17	4,409	-0.39%
2020/11/06	164	106.36	140	106.16	107.00	24	4,336	0.55%	大買/大賣/
2020/11/05	238	99.21	1	92.80	101.00	237	4,137	5.73%	大買/鉅額交易
2020/11/04	0	0.00	2	92.85	92.20	-2	4,153	-0.05%
2020/11/03	6	91.18	1.1	90.45	92.30	4.9	4,350	0.11%
2020/11/02	1	89.10	2	89.20	89.10	-1	4,427	-0.02%
2020/10/30	0	0.00	2	91.00	88.10	-2	4,514	-0.04%
2020/10/29	2	90.30	5	90.14	90.50	-3	4,616	-0.06%
2020/10/28	0.1	90.90	0	0.00	90.00	0.1	4,731	0.00%
2020/10/26	0	0.00	3	94.10	93.80	-3	5,022	-0.06%
2020/10/23	3	99.10	0	0.00	97.20	3	5,396	0.06%
2020/10/21	0	0.00	1	96.00	95.50	-1	6,018	-0.02%
2020/10/20	0	0.00	2	95.50	94.80	-2	6,462	-0.03%
2020/10/12	0	0.00	0.1	99.00	97.80	-0.1	6,527	0.00%
2020/10/08	0	0.00	0.1	102.00	101.50	-0.1	6,505	0.00%
2020/10/07	1.1	101.64	0	0.00	101.50	1.1	6,507	0.02%
2020/10/06	4	104.00	4	106.00	103.00	0	6,508	0.00%
2020/09/28	0	0.00	18	98.50	99.60	-18	6,685	-0.27%
2020/09/25	0	0.00	17	99.06	96.00	-17	6,807	-0.25%
2020/09/24	0	0.00	17	102.32	101.00	-17	7,063	-0.24%
2020/09/23	2	105.00	7	104.86	104.00	-5	7,298	-0.07%
2020/09/22	4	104.50	5	105.80	105.00	-1	7,599	-0.01%
2020/09/21	0	0.00	8	106.38	105.00	-8	7,760	-0.10%
2020/09/18	0	0.00	1	111.50	111.50	-1	7,750	-0.01%
2020/09/17	0	0.00	5	112.00	110.50	-5	7,828	-0.06%
2020/09/16	10	114.00	3	113.00	112.50	7	7,804	0.09%
2020/09/15	20	109.00	3	110.50	108.00	17	7,700	0.22%
2020/09/14	3	108.50	4	108.88	110.00	-1	7,689	-0.01%
2020/09/11	3	106.00	7	107.00	106.00	-4	7,639	-0.05%
2020/09/10	3	106.00	0	0.00	104.50	3	7,606	0.04%
2020/09/09	0	0.00	12.1	104.64	108.50	-12.1	7,609	-0.16%
2020/09/08	1	108.00	5	106.00	106.00	-4	7,578	-0.05%
2020/09/04	1	109.50	0	0.00	108.50	1	7,472	0.01%
2020/09/03	2	115.50	2.1	117.45	114.50	-0.1	7,406	0.00%
2020/09/02	0	0.00	0.1	116.00	115.50	-0.1	7,399	0.00%
2020/09/01	1	116.00	5	115.50	116.00	-4	7,370	-0.05%
2020/08/31	2	113.00	0	0.00	113.00	2	7,342	0.03%
2020/08/28	0.2	116.00	0	0.00	116.00	0.2	7,379	0.00%
2020/08/27	4	113.88	30	114.02	113.50	-26	7,374	-0.35%
2020/08/26	6	119.67	4	120.25	118.00	2	7,434	0.03%
2020/08/25	14	117.18	0	0.00	117.50	14	7,555	0.19%
2020/08/24	4	116.50	0	0.00	115.50	4	7,492	0.05%
2020/08/21	11	114.50	0	0.00	116.00	11	7,404	0.15%
2020/08/20	0	0.00	24	106.65	105.50	-24	7,291	-0.33%
2020/08/19	0	0.00	640	117.19	116.00	-640	7,141	-8.96%	大賣/鉅額交易
2020/08/18	0	0.00	1,223	116.28	122.00	-1,223	7,055	-17.33%	大賣/鉅額交易
2020/08/17	1	130.50	10	127.00	127.00	-9	6,806	-0.13%
2020/08/13	46	129.58	0	0.00	130.00	46	6,799	0.68%
2020/08/12	0	0.00	9	130.89	131.00	-9	6,749	-0.13%
2020/08/11	5	130.00	53	128.76	127.00	-48	6,637	-0.72%
2020/08/10	2	131.00	47	131.50	130.00	-45	6,680	-0.67%
2020/08/07	8	131.50	15	134.10	131.50	-7	6,637	-0.11%
2020/08/06	0	0.00	6	146.67	146.00	-6	6,596	-0.09%
2020/08/05	0	0.00	6	148.67	149.00	-6	6,536	-0.09%
2020/08/04	4	146.50	0	0.00	145.00	4	6,507	0.06%
2020/08/03	8	152.00	21	155.21	149.00	-13	6,400	-0.20%
2020/07/31	230	147.97	2	152.00	150.50	228	6,271	3.64%	大買/鉅額交易
2020/07/30	4	150.50	32	147.67	150.00	-28	6,200	-0.45%
2020/07/29	58	144.14	118	150.63	153.00	-60	6,062	-0.99%	大賣/
2020/07/28	66	149.67	10	153.80	139.50	56	5,667	0.99%
2020/07/27	6	157.67	70	162.39	154.50	-64	5,405	-1.18%
2020/07/24	421	157.34	37	151.65	159.50	384	4,974	7.72%	大買/鉅額交易
2020/07/22	0	0.00	80	134.59	136.50	-80	4,475	-1.79%
2020/07/21	30	134.00	25	129.20	135.00	5	4,446	0.11%
2020/07/20	25	125.00	4	121.00	125.00	21	4,420	0.48%
2020/07/17	4	122.00	0	0.00	122.00	4	4,403	0.09%
2020/07/16	1	125.00	4	122.63	123.00	-3	4,414	-0.07%
2020/07/15	0	0.00	1	136.00	129.00	-1	4,403	-0.02%
2020/07/14	140	136.27	0	0.00	132.00	140	4,442	3.15%	大買/鉅額交易
2020/07/13	43	141.07	0	0.00	140.00	43	4,452	0.97%
2020/07/10	224	136.64	0	0.00	136.00	224	4,446	5.04%	大買/鉅額交易
2020/07/09	103	140.59	104	140.63	141.50	-1	4,416	-0.02%	大買/大賣/
2020/07/08	0	0.00	16	129.00	129.00	-16	4,276	-0.37%
2020/07/07	49	115.10	31	115.50	117.50	18	4,259	0.42%
2020/07/06	432	115.21	120	113.86	117.50	312	4,226	7.38%	大買/大賣/鉅額交易
2020/07/03	515	116.37	31	113.02	113.50	484	4,118	11.75%	大買/鉅額交易
2020/07/02	71	110.14	0	0.00	111.00	71	3,810	1.86%
2020/07/01	296	100.43	258	95.41	101.00	38	3,548	1.07%	大買/大賣/
2020/06/30	109	94.22	185	90.51	92.00	-76	3,226	-2.36%	大買/大賣/
2020/06/29	32	85.02	2	85.40	86.20	30	3,039	0.99%
2020/06/24	79	86.27	2	86.00	86.60	77	3,018	2.55%
2020/06/23	7	82.56	7	83.81	84.10	0	2,929	0.00%
2020/06/22	5	82.24	15	82.61	82.20	-10	2,921	-0.34%
2020/06/19	17	82.81	49	82.63	81.50	-32	2,916	-1.10%
2020/06/18	16	80.06	9	80.70	80.30	7	2,896	0.24%
2020/06/17	14	80.80	4	81.70	80.80	10	2,889	0.35%
2020/06/16	2	81.60	29	80.69	81.70	-27	2,902	-0.93%
2020/06/15	18	78.32	43	78.88	78.90	-25	2,883	-0.87%
2020/06/12	23	76.00	50	76.64	77.00	-27	2,857	-0.94%
2020/06/11	83	79.35	41	79.80	78.10	42	2,845	1.48%
2020/06/10	56	81.71	48	82.69	81.50	8	2,811	0.28%
2020/06/09	23	83.97	21	84.81	83.40	2	2,806	0.07%
2020/06/08	18	84.55	9	85.90	84.30	9	2,805	0.32%
2020/06/05	8	84.70	0	0.00	85.00	8	2,794	0.29%
2020/06/04	27	86.44	42	87.30	85.10	-15	2,794	-0.54%
2020/06/03	0	0.00	27	84.97	84.50	-27	2,744	-0.98%
2020/06/02	124	84.26	15	84.45	83.60	109	2,689	4.05%	大買/鉅額交易
2020/06/01	29	84.98	368	84.05	87.80	-339	2,549	-13.30%	大賣/鉅額交易
2020/05/29	22	79.31	87	80.07	79.90	-65	2,361	-2.75%
2020/05/28	41	79.49	34	80.97	78.90	7	2,353	0.30%
2020/05/27	41	80.89	21	81.84	79.80	20	2,338	0.86%
2020/05/26	53	80.96	10	82.00	81.30	43	2,343	1.84%
2020/05/25	79	80.08	63	80.34	81.50	16	2,327	0.69%
2020/05/22	46	80.01	32	81.93	78.90	14	2,301	0.61%
2020/05/21	85	81.71	29	82.40	80.90	56	2,279	2.46%
2020/05/20	59	80.40	112	81.52	82.30	-53	2,232	-2.37%	大賣/
2020/05/19	37	79.48	19	80.00	79.90	18	2,198	0.82%
2020/05/18	52	79.35	4	79.60	78.90	48	2,182	2.20%
2020/05/15	61	81.87	110	82.42	80.50	-49	2,177	-2.25%	大賣/
2020/05/14	33	78.18	46	80.70	79.20	-13	2,070	-0.63%
2020/05/13	36	77.93	136	78.20	78.30	-100	2,019	-4.95%	大賣/
2020/05/12	61	74.98	4	76.30	75.10	57	1,855	3.07%
2020/05/11	7	74.36	258	73.90	75.50	-251	1,826	-13.74%	大賣/鉅額交易
2020/05/08	19	72.23	55	73.22	72.40	-36	1,755	-2.05%
2020/05/07	30	72.08	50	72.94	72.10	-20	1,741	-1.15%
2020/05/06	26	71.70	42	72.43	72.00	-16	1,737	-0.92%
2020/05/05	24	69.86	228	69.67	70.40	-204	1,723	-11.84%	大賣/鉅額交易
2020/05/04	0	0.00	10	65.09	64.80	-10	1,654	-0.60%
2020/04/30	5	66.38	56	65.81	66.40	-51	1,657	-3.08%
2020/04/29	10	63.51	2	64.80	63.70	8	1,653	0.48%
2020/04/28	10	63.90	5	64.46	64.10	5	1,666	0.30%
2020/04/27	0	0.00	12	63.88	64.40	-12	1,720	-0.70%
2020/04/24	0	0.00	9	63.70	63.10	-9	1,770	-0.51%
2020/04/23	17	62.94	8	63.40	63.00	9	1,789	0.50%
2020/04/22	3	62.00	20	61.98	62.70	-17	1,808	-0.94%
2020/04/21	64	63.36	29	64.21	61.70	35	1,844	1.90%
2020/04/20	25	63.48	10	64.05	63.30	15	1,872	0.80%
2020/04/17	367	64.67	43	63.80	62.60	324	1,890	17.14%	大買/鉅額交易
2020/04/16	14	61.34	54	60.67	61.60	-40	1,857	-2.15%
2020/04/15	21	58.94	16	59.60	58.90	5	1,857	0.27%
2020/04/14	4	58.80	28	58.59	59.10	-24	1,931	-1.24%
2020/04/13	53	57.20	31	57.67	56.70	22	1,943	1.13%
2020/04/10	10	58.23	49	58.05	58.30	-39	1,957	-1.99%
2020/04/09	43	58.56	21	59.23	58.80	22	1,996	1.10%
2020/04/08	31	58.58	90	58.78	59.70	-59	1,980	-2.98%
2020/04/07	13	54.55	65	55.55	56.70	-52	1,951	-2.66%
2020/04/06	7	52.11	27	53.23	53.70	-20	1,957	-1.02%
2020/04/01	6	50.88	10	51.53	51.60	-4	1,965	-0.20%
2020/03/31	24	51.58	28	52.13	51.40	-4	1,980	-0.20%
2020/03/30	6	50.30	215	50.41	51.20	-209	2,003	-10.43%	大賣/鉅額交易
2020/03/27	75	53.37	64	54.14	52.40	11	2,002	0.55%
2020/03/26	26	50.72	30	51.46	52.50	-4	2,011	-0.20%
2020/03/25	0	0.00	32	50.29	51.10	-32	2,002	-1.60%
2020/03/24	9	46.48	13	47.04	46.50	-4	2,026	-0.20%
2020/03/23	6	44.16	6	44.31	44.20	0	2,047	0.00%
2020/03/20	10	46.99	48	47.36	47.50	-38	2,128	-1.79%
2020/03/19	60	46.14	13	46.85	44.10	47	2,159	2.18%
2020/03/18	54	50.38	16	51.60	49.00	38	2,231	1.70%
2020/03/17	80	52.09	38	53.02	51.00	42	2,483	1.69%
2020/03/16	93	55.45	29	57.03	54.00	64	2,553	2.51%
2020/03/13	170	55.45	185	55.42	57.00	-15	2,624	-0.57%	大買/大賣/
2020/03/12	107	62.99	43	60.95	60.60	64	2,733	2.34%	大買/
2020/03/11	56	67.05	19	67.77	66.00	37	2,846	1.30%
2020/03/10	38	66.32	55	67.30	68.00	-17	3,007	-0.57%
2020/03/09	98	68.37	24	68.59	66.60	74	3,011	2.46%
2020/03/06	5	70.50	5	71.30	70.70	0	3,005	0.00%
2020/03/05	16	70.95	10	71.90	70.90	6	3,014	0.20%
2020/03/04	54	70.50	22	70.95	71.10	32	3,038	1.05%
2020/03/03	12	71.70	19	72.53	71.70	-7	3,040	-0.23%
2020/03/02	63	69.36	48	69.95	70.70	15	3,084	0.49%
2020/02/27	147	71.98	2	74.70	70.70	145	3,106	4.67%	大買/鉅額交易
2020/02/26	29	74.17	21	75.10	73.90	8	3,144	0.25%
2020/02/25	18	74.17	0	0.00	74.30	18	3,136	0.57%
2020/02/24	31	75.81	0	0.00	75.30	31	3,126	0.99%
2020/02/21	15	77.20	0	0.00	77.00	15	3,116	0.48%
2020/02/20	17	77.79	85	78.24	78.00	-68	3,126	-2.18%
2020/02/19	1	75.90	33	76.87	76.90	-32	3,154	-1.01%
2020/02/18	71	77.66	26	79.18	76.00	45	3,149	1.43%
2020/02/17	21	78.68	85	79.16	79.40	-64	3,111	-2.06%
2020/02/14	15	78.28	84	77.22	78.40	-69	3,081	-2.24%
2020/02/12	0	0.00	10	74.40	74.20	-10	3,007	-0.33%
2020/02/11	2	73.20	13	73.00	73.60	-11	2,996	-0.37%
2020/02/10	43	72.26	27	73.21	72.20	16	2,994	0.53%
2020/02/07	62	74.54	5	75.80	73.10	57	2,998	1.90%
2020/02/06	103	75.67	58	75.35	76.70	45	2,982	1.51%	大買/
2020/02/05	13	73.70	0	0.00	73.10	13	2,937	0.44%
2020/02/04	89	73.99	37	74.42	74.50	52	2,919	1.78%
2020/02/03	74	70.68	33	71.79	72.60	41	2,903	1.41%
2020/01/31	60	73.72	50	74.10	73.80	10	2,878	0.35%
2020/01/30	229	73.36	99	73.13	73.50	130	2,853	4.56%	大買/鉅額交易
2020/01/20	105	81.87	69	82.47	80.10	36	2,794	1.29%	大買/
2020/01/17	63	81.38	17	81.36	80.60	46	2,733	1.68%
2020/01/16	28	80.90	29	81.84	80.40	-1	2,722	-0.04%
2020/01/15	12	79.90	51	81.22	80.90	-39	2,699	-1.44%
2020/01/14	9	79.49	33	80.04	80.00	-24	2,653	-0.90%
2020/01/13	26	77.40	94	77.98	78.60	-68	2,605	-2.61%
2020/01/10	39	75.83	26	76.90	75.10	13	2,563	0.51%
2020/01/09	7	74.90	30	75.49	76.10	-23	2,537	-0.91%
2020/01/08	293	73.14	206	73.83	74.10	87	2,508	3.47%	大買/大賣/
2020/01/07	72	71.90	26	72.70	71.50	46	2,421	1.90%
2020/01/06	60	73.54	0	0.00	73.10	60	2,393	2.51%
2020/01/03	65	76.55	0	0.00	75.30	65	2,364	2.75%
2020/01/02	7	79.00	7	79.80	78.60	0	2,320	0.00%
2019/12/31	13	79.40	0	0.00	79.00	13	2,305	0.56%
2019/12/30	23	79.00	65	79.91	80.30	-42	2,286	-1.84%
2019/12/27	10	78.33	33	78.76	78.70	-23	2,240	-1.03%
2019/12/26	12	77.70	0	0.00	77.50	12	2,218	0.54%
2019/12/25	0	0.00	46	78.32	78.50	-46	2,201	-2.09%
2019/12/24	0	0.00	14	76.74	76.60	-14	2,179	-0.64%
2019/12/23	61	76.83	112	77.44	75.90	-51	2,174	-2.34%	大賣/
2019/12/20	25	77.70	20	78.45	78.40	5	2,136	0.23%
2019/12/19	11	78.75	12	79.60	78.50	-1	2,115	-0.05%
2019/12/18	24	79.20	4	79.33	78.50	20	2,093	0.96%
2019/12/17	25	81.13	79	82.06	80.50	-54	2,059	-2.62%
2019/12/16	36	79.42	41	80.19	80.00	-5	2,004	-0.25%
2019/12/13	49	79.77	30	80.67	80.00	19	1,949	0.97%
2019/12/12	130	81.41	155	80.36	81.50	-25	1,845	-1.35%	大買/大賣/
2019/12/11	10	77.16	39	77.64	77.80	-29	1,582	-1.83%
2019/12/10	35	76.86	325	76.35	76.30	-290	1,488	-19.48%	大賣/鉅額交易
2019/12/09	28	74.98	105	76.30	78.20	-77	1,409	-5.46%	大賣/
2019/12/06	23	72.32	108.2	74.37	74.10	-85.2	1,258	-6.77%	大賣/
2019/12/05	0	0.00	4	69.50	72.00	-4	1,124	-0.36%
2019/12/04	13	67.85	17	68.71	68.70	-4	979	-0.41%
2019/12/03	1	67.20	18	68.02	68.50	-17	1,074	-1.58%
2019/12/02	11	67.30	0	0.00	67.10	11	1,074	1.02%
2019/11/29	8	67.29	15	67.99	68.00	-7	1,085	-0.65%
2019/11/28	19	67.27	10	67.60	67.10	9	1,054	0.85%
2019/11/27	6	67.70	9	68.60	67.60	-3	1,050	-0.29%
2019/11/26	9	66.90	9	67.70	67.70	0	997	0.00%
2019/11/25	9	66.00	68	66.54	67.60	-59	981	-6.01%
2019/11/22	0	0.00	1	64.50	64.50	-1	934	-0.11%
2019/11/21	18	63.65	9	64.00	64.20	9	946	0.95%
2019/11/20	9	65.20	0	0.00	64.70	9	957	0.94%
2019/11/19	15	66.00	14	66.88	65.90	1	1,015	0.10%
2019/11/18	18	66.20	84	65.99	66.00	-66	1,004	-6.57%
2019/11/15	9	62.50	33	63.42	63.90	-24	933	-2.57%
2019/11/14	8	62.00	0	0.00	62.50	8	920	0.87%
2019/11/13	11	63.17	22	63.97	62.70	-11	917	-1.20%
2019/11/12	11	61.74	9	62.40	61.70	2	901	0.22%
2019/11/11	15	62.18	17	62.93	61.70	-2	900	-0.22%
2019/11/07	8	61.94	0	0.00	61.80	8	909	0.88%
2019/11/06	16	62.95	18	64.17	62.60	-2	909	-0.22%
2019/11/05	0	0.00	8	63.00	63.30	-8	900	-0.89%
2019/11/01	8	61.20	8	61.90	62.10	0	902	0.00%
2019/10/31	8	62.00	16	62.70	61.90	-8	919	-0.87%
2019/10/30	8	62.60	89	62.72	62.70	-81	917	-8.83%
2019/10/29	0	0.00	4	62.80	62.60	-4	916	-0.44%
2019/10/28	0	0.00	25	63.07	63.00	-25	920	-2.72%
2019/10/25	8	62.80	0	0.00	62.90	8	922	0.87%
2019/10/24	8	63.00	8	63.70	63.50	0	922	0.00%
2019/10/23	0	0.00	26	62.32	63.00	-26	924	-2.81%
2019/10/22	0	0.00	8	61.60	61.20	-8	948	-0.84%
2019/10/21	13	61.15	0	0.00	60.90	13	956	1.36%
2019/10/18	1	62.40	0	0.00	62.00	1	946	0.11%
2019/10/16	16	61.95	0	0.00	62.10	16	950	1.68%
2019/10/15	0	0.00	21	62.55	63.00	-21	948	-2.21%
2019/10/14	21	61.32	0	0.00	61.40	21	945	2.22%
2019/10/08	10	62.02	7	62.10	62.00	3	943	0.32%
2019/10/04	0	0.00	4	63.80	63.30	-4	941	-0.42%
2019/10/03	0	0.00	18	63.78	63.70	-18	939	-1.92%
2019/09/27	43	63.23	0	0.00	62.70	43	937	4.59%
2019/09/26	10	65.35	18	65.58	64.70	-8	927	-0.86%
2019/09/25	14	64.45	0	0.00	64.30	14	923	1.52%
2019/09/24	2	65.65	55	65.57	65.00	-53	952	-5.57%
2019/09/23	10	66.05	35	66.36	65.40	-25	972	-2.57%
2019/09/20	0	0.00	4	65.90	65.70	-4	952	-0.42%
2019/09/19	8	66.56	28	66.43	66.20	-20	942	-2.12%
2019/09/18	8	65.10	8	65.80	65.10	0	904	0.00%
2019/09/17	8	65.10	8	65.80	65.10	0	903	0.00%
2019/09/16	16	64.85	21	65.70	65.10	-5	911	-0.55%
2019/09/12	8	65.40	19	66.04	65.20	-11	907	-1.21%
2019/09/11	21	66.00	17	66.49	65.40	4	906	0.44%
2019/09/10	14	65.20	17	65.77	66.50	-3	892	-0.34%
2019/09/09	21	66.41	33	66.89	66.20	-12	883	-1.36%
2019/09/06	10	66.03	10	66.62	67.00	0	865	0.00%
2019/09/05	19	67.72	204	66.45	66.70	-185	831	-22.26%	大賣/鉅額交易
2019/09/04	0	0.00	3	64.23	64.10	-3	711	-0.42%
2019/09/03	19	65.88	33	66.12	66.30	-14	698	-2.00%
2019/09/02	6	64.52	5	65.42	64.70	1	669	0.15%
2019/08/30	31	65.10	9	65.83	64.90	22	666	3.30%
2019/08/29	9	64.67	7	65.20	65.00	2	663	0.30%
2019/08/28	37	65.42	7	65.40	65.20	30	657	4.56%
2019/08/27	14	66.05	71	66.06	66.70	-57	641	-8.89%
2019/08/26	24	64.02	1	63.30	63.50	23	618	3.72%
2019/08/23	81	65.96	125	66.16	65.90	-44	617	-7.12%	大賣/
2019/08/22	10	67.38	3	67.77	65.90	7	613	1.14%
2019/08/21	2	64.10	1	64.30	64.50	1	562	0.18%
2019/08/19	1	61.60	7	61.89	61.40	-6	558	-1.08%
2019/08/16	0	0.00	6	60.90	61.20	-6	585	-1.02%
2019/08/15	8	59.34	5	60.32	60.20	3	587	0.51%
2019/08/14	7	61.33	0	0.00	60.80	7	585	1.19%
2019/08/13	14	61.55	5	61.92	61.20	9	588	1.53%
2019/08/12	4	62.55	11	62.67	62.60	-7	587	-1.19%
2019/08/08	0	0.00	7	61.30	61.90	-7	586	-1.19%
2019/08/07	10	60.81	0	0.00	60.60	10	592	1.69%
2019/08/06	22	59.20	26	60.22	61.30	-4	607	-0.66%
2019/08/05	19	61.73	6	62.10	61.30	13	608	2.14%
2019/08/02	39	64.17	3	64.10	62.40	36	612	5.88%
2019/08/01	7	66.00	0	0.00	66.20	7	602	1.16%
2019/07/31	4	66.48	7	66.90	66.70	-3	603	-0.50%
2019/07/30	14	66.85	1	66.30	66.20	13	607	2.14%
2019/07/29	2	67.40	1	67.70	67.90	1	608	0.16%
2019/07/26	2	67.70	2	67.45	67.30	0	614	0.00%
2019/07/25	9	67.90	5	69.28	68.40	4	613	0.65%
2019/07/24	3	68.50	0	0.00	68.60	3	601	0.50%
2019/07/22	0	0.00	13	65.48	65.50	-13	580	-2.24%
2019/07/18	7	64.30	1	64.30	64.00	6	583	1.03%
2019/07/17	7	65.40	7	66.10	65.00	0	588	0.00%
2019/07/12	7	65.10	0	0.00	65.20	7	600	1.17%
2019/07/11	0	0.00	8	65.78	65.80	-8	605	-1.32%
2019/07/10	0	0.00	6	65.30	64.90	-6	615	-0.98%
2019/07/08	14	64.25	7	64.47	64.40	7	664	1.05%
2019/07/04	0	0.00	7	66.00	65.70	-7	715	-0.98%
2019/07/03	14	65.95	1	65.60	65.30	13	723	1.80%
2019/07/02	7	65.70	14	66.54	67.10	-7	764	-0.92%
2019/07/01	8	66.36	28	65.26	66.40	-20	795	-2.51%
2019/06/28	0	0.00	57	62.76	62.60	-57	935	-6.09%
2019/06/27	0	0.00	5	61.30	61.00	-5	921	-0.54%
2019/06/26	0	0.00	5	60.60	60.60	-5	935	-0.53%
2019/06/25	5	60.00	0	0.00	60.00	5	945	0.53%
2019/06/24	5	60.30	1	60.70	60.70	4	951	0.42%
2019/06/21	15	61.90	12	62.87	61.00	3	963	0.31%
2019/06/20	3	61.77	11	61.00	61.80	-8	978	-0.82%
2019/06/19	0	0.00	5	59.50	60.00	-5	1,016	-0.49%
2019/06/18	5	58.90	2	58.45	58.50	3	1,033	0.29%
2019/06/17	0	0.00	1	59.50	59.50	-1	1,105	-0.09%
2019/06/14	33	59.91	5	60.00	59.50	28	1,178	2.38%
2019/06/13	4	59.40	6	59.88	59.40	-2	1,209	-0.17%
2019/06/12	6	59.35	4	59.90	59.50	2	1,208	0.17%
2019/06/11	7	59.51	22	59.28	59.30	-15	1,209	-1.24%
2019/06/10	8	58.00	8	57.70	58.40	0	1,204	0.00%
2019/06/06	5	57.02	1	57.60	56.70	4	1,204	0.33%
2019/06/05	9	58.24	10	58.68	57.70	-1	1,201	-0.08%
2019/06/04	3	58.40	1	58.40	58.40	2	1,200	0.17%
2019/06/03	7	58.04	10	58.71	59.00	-3	1,204	-0.25%
2019/05/31	2	58.60	51	58.83	58.90	-49	1,204	-4.07%
2019/05/30	5	57.26	27	57.27	58.10	-22	1,204	-1.83%
2019/05/29	18	56.17	25	56.46	56.50	-7	1,194	-0.59%
2019/05/28	29	58.02	22	58.39	57.90	7	1,180	0.59%
2019/05/27	6	59.40	8	59.85	59.50	-2	1,165	-0.17%
2019/05/24	6	60.05	8	60.56	60.40	-2	1,159	-0.17%
2019/05/23	31	60.73	80	60.67	60.40	-49	1,163	-4.21%
2019/05/22	4	64.45	5	65.44	64.00	-1	1,147	-0.09%
2019/05/21	1	63.60	9	64.24	64.80	-8	1,164	-0.69%
2019/05/20	19	64.24	20	64.69	63.60	-1	1,178	-0.08%
2019/05/17	13	67.08	8	68.05	65.50	5	1,184	0.42%
2019/05/16	11	67.21	20	67.60	67.40	-9	1,191	-0.76%
2019/05/15	18	66.93	29	67.37	67.40	-11	1,201	-0.92%
2019/05/14	25	64.21	52	64.13	64.60	-27	1,212	-2.23%
2019/05/13	20	67.96	12	67.73	66.80	8	1,209	0.66%
2019/05/10	169	69.35	13	69.27	69.80	156	1,219	12.80%	大買/鉅額交易
2019/05/09	23	69.71	13	70.65	68.70	10	1,223	0.82%
2019/05/08	24	71.06	26	70.78	70.90	-2	1,226	-0.16%
2019/05/07	12	71.64	14	71.24	71.60	-2	1,249	-0.16%
2019/05/06	24	70.86	10	71.08	70.60	14	1,263	1.11%
2019/05/03	11	72.00	40	71.62	72.90	-29	1,281	-2.26%
2019/05/02	22	70.49	21	70.75	70.40	1	1,283	0.08%
2019/04/30	11	70.05	17	70.36	70.30	-6	1,290	-0.47%
2019/04/29	20	70.53	27	70.84	70.20	-7	1,302	-0.54%
2019/04/26	6	70.80	7	71.00	70.10	-1	1,307	-0.08%
2019/04/25	2	72.05	9	72.16	72.00	-7	1,319	-0.53%
2019/04/24	18	72.09	14	72.96	71.90	4	1,363	0.29%
2019/04/23	6	72.05	20	72.67	73.40	-14	1,391	-1.01%
2019/04/22	9	71.04	19	70.63	70.50	-10	1,425	-0.70%
2019/04/19	13	71.81	22	71.58	71.40	-9	1,468	-0.61%
2019/04/18	16	72.44	21	73.07	71.30	-5	1,542	-0.32%
2019/04/17	19	73.97	49	73.63	73.10	-30	1,566	-1.92%
2019/04/16	26	71.93	33	72.24	73.40	-7	1,608	-0.44%
2019/04/15	71	74.12	25	74.03	73.00	46	1,595	2.88%
2019/04/12	14	73.58	2	74.10	72.50	12	1,564	0.77%
2019/04/11	25	74.10	18	74.12	72.90	7	1,555	0.45%
2019/04/10	7	77.17	7	77.30	76.80	0	1,513	0.00%
2019/04/09	1	77.60	5	78.08	78.30	-4	1,499	-0.27%
2019/04/08	5	79.28	10	79.61	78.10	-5	1,491	-0.34%
2019/04/03	17	78.32	26	78.62	78.20	-9	1,444	-0.62%
2019/04/02	84	77.86	63	76.97	78.50	21	1,398	1.50%
2019/04/01	13	72.08	17	72.09	72.50	-4	1,222	-0.33%
2019/03/29	10	68.80	8	69.29	70.50	2	1,202	0.17%
2019/03/28	12	68.73	30	69.32	68.30	-18	1,186	-1.52%
2019/03/27	4	70.10	7	70.23	69.90	-3	1,181	-0.25%
2019/03/26	2	69.95	28	70.13	70.90	-26	1,182	-2.20%
2019/03/25	19	70.98	4	72.20	69.00	15	1,170	1.28%
2019/03/22	16	72.44	7	72.76	73.50	9	1,147	0.78%
2019/03/21	9	71.77	89	72.09	72.30	-80	1,115	-7.17%
2019/03/20	21	72.48	82	72.38	72.20	-61	1,099	-5.55%
2019/03/19	104	68.33	42	68.40	69.60	62	1,029	6.02%	大買/
2019/03/18	9	65.43	17	65.04	64.40	-8	956	-0.84%
2019/03/15	3	62.20	0	0.00	62.60	3	927	0.32%
2019/03/14	32	61.77	6	62.45	62.90	26	925	2.81%
2019/03/13	93	62.31	6	62.15	61.40	87	922	9.43%
2019/03/12	0	0.00	3	61.50	61.70	-3	924	-0.32%
2019/03/08	0	0.00	5	60.20	60.80	-5	932	-0.54%
2019/03/07	8	60.41	0	0.00	60.00	8	931	0.86%
2019/03/06	50	61.55	0	0.00	61.30	50	934	5.35%
2019/03/05	0	0.00	7	61.69	61.70	-7	934	-0.75%
2019/03/04	3	60.50	0	0.00	60.70	3	927	0.32%
2019/02/26	2	61.80	2	62.50	61.70	0	921	0.00%
2019/02/25	0	0.00	2	62.30	61.80	-2	918	-0.22%
2019/02/22	6	62.55	0	0.00	61.60	6	917	0.65%
2019/02/21	3	62.50	11	63.36	63.70	-8	904	-0.88%
2019/02/20	36	63.36	3	65.77	62.50	33	890	3.70%
2019/02/19	0	0.00	173	63.94	65.00	-173	871	-19.85%	大賣/鉅額交易
2019/02/18	6	63.10	18	63.24	62.50	-12	855	-1.40%
2019/02/15	4	65.15	3	65.70	64.50	1	842	0.12%
2019/02/14	5	64.66	4	65.50	65.50	1	828	0.12%
2019/02/13	2	64.10	12	64.94	65.50	-10	814	-1.23%
2019/02/12	9	64.17	5	64.86	64.10	4	796	0.50%
2019/02/11	12	65.07	3	65.13	65.10	9	781	1.15%
2019/01/30	6	64.40	3	65.50	64.00	3	762	0.39%
2019/01/29	60	65.21	7	65.31	64.80	53	751	7.05%
2019/01/28	31	67.83	22	67.99	66.50	9	737	1.22%
2019/01/25	2	65.60	15	65.76	66.00	-13	715	-1.82%
2019/01/24	1	66.00	0	0.00	66.00	1	697	0.14%
2019/01/23	4	64.20	6	64.72	64.50	-2	672	-0.30%
2019/01/22	2	65.30	11	65.35	64.90	-9	660	-1.36%
2019/01/21	85	64.89	7	64.24	65.30	78	653	11.94%
2019/01/18	194	64.46	4	64.20	64.50	190	638	29.75%	大買/鉅額交易
2019/01/17	130	64.86	2	64.35	64.20	128	625	20.47%	大買/鉅額交易
2019/01/16	22	63.36	26	63.40	64.80	-4	602	-0.66%
2019/01/14	56	62.44	1	62.50	61.80	55	518	10.62%
2019/01/11	3	61.10	6	61.15	61.10	-3	475	-0.63%
2019/01/10	21	60.83	5	60.52	60.20	16	427	3.74%
2019/01/09	25	57.89	8	57.46	57.60	17	354	4.79%
2019/01/08	13	55.78	22	54.88	56.60	-9	328	-2.74%
2019/01/02	3	52.60	3	53.20	52.80	0	314	0.00%
2018/12/28	3	52.30	2	52.75	52.60	1	329	0.30%
2018/12/27	6	53.30	6	53.90	52.90	0	353	0.00%
2018/12/26	6	52.90	7	53.50	53.00	-1	362	-0.28%
2018/12/25	3	52.00	3	52.60	52.90	0	366	0.00%
2018/12/24	0	0.00	1	53.00	52.80	-1	366	-0.27%
2018/12/21	0	0.00	9	51.93	52.80	-9	370	-2.43%
2018/12/20	15	50.91	13	51.53	50.80	2	369	0.54%
2018/12/19	7	52.97	1	52.80	52.50	6	362	1.65%
2018/12/18	9	54.22	4	54.88	54.00	5	355	1.41%
2018/12/17	10	55.67	4	56.68	55.20	6	353	1.70%
2018/12/14	8	56.94	6	57.43	56.00	2	364	0.55%
2018/12/13	0	0.00	6	56.10	56.90	-6	351	-1.71%
2018/12/12	6	55.20	6	55.80	55.20	0	345	0.00%
2018/12/11	3	55.00	4	55.55	54.90	-1	344	-0.29%
2018/12/10	10	55.09	7	55.71	55.00	3	345	0.87%
2018/12/07	1	53.90	8	54.68	55.30	-7	343	-2.04%
2018/12/06	7	54.09	2	54.00	53.90	5	345	1.45%
2018/12/05	11	55.62	1	55.00	55.10	10	346	2.89%
2018/12/03	1	56.70	2	56.50	56.70	-1	349	-0.29%
2018/11/30	2	55.50	6	55.50	55.20	-4	347	-1.15%
2018/11/29	1	54.00	6	53.77	54.30	-5	342	-1.46%
2018/11/28	0	0.00	4	52.50	52.40	-4	335	-1.19%
2018/11/27	0	0.00	4	51.10	51.60	-4	343	-1.16%
2018/11/26	4	50.13	5	50.64	50.20	-1	352	-0.28%
2018/11/23	4	50.40	17	51.08	50.00	-13	370	-3.51%
2018/11/22	2	50.90	0	0.00	50.80	2	374	0.53%
2018/11/21	2	51.50	1	51.70	51.50	1	382	0.26%
2018/11/20	0	0.00	2	52.30	52.10	-2	404	-0.50%
2018/11/19	0	0.00	5	52.40	52.40	-5	454	-1.10%
2018/11/16	2	51.90	5	52.14	51.90	-3	496	-0.60%
2018/11/15	2	51.20	0	0.00	51.30	2	499	0.40%
2018/11/14	5	52.24	2	53.00	51.80	3	500	0.60%
2018/11/13	6	50.65	6	51.30	52.20	0	503	0.00%
2018/11/12	0	0.00	2	52.70	52.30	-2	505	-0.40%
2018/11/09	7	52.41	7	53.11	52.10	0	506	0.00%
2018/11/08	3	52.30	4	52.70	52.00	-1	510	-0.20%
2018/11/07	1	51.70	2	51.30	51.70	-1	516	-0.19%
2018/11/06	6	51.57	3	52.03	50.70	3	541	0.55%
2018/11/05	0	0.00	1	52.40	52.10	-1	562	-0.18%
2018/11/02	3	52.03	4	52.30	51.80	-1	582	-0.17%
2018/11/01	0	0.00	3	51.37	51.40	-3	601	-0.50%
2018/10/31	2	50.55	8	50.58	50.70	-6	618	-0.97%
2018/10/30	0	0.00	9	49.27	49.35	-9	704	-1.28%
2018/10/29	1	48.30	5	48.78	48.40	-4	755	-0.53%
2018/10/26	6	48.83	5	48.77	48.30	1	763	0.13%
2018/10/25	8	48.34	6	48.43	48.85	2	761	0.26%
2018/10/24	2	50.23	17	50.35	50.60	-15	771	-1.94%
2018/10/23	2	50.70	3	50.67	50.50	-1	778	-0.13%
2018/10/22	3	50.97	3	51.10	51.60	0	782	0.00%
2018/10/19	5	49.59	6	49.88	50.60	-1	783	-0.13%
2018/10/18	1	51.20	1	51.80	50.90	0	782	0.00%
2018/10/17	5	51.10	6	51.53	50.90	-1	781	-0.13%
2018/10/16	2	49.58	2	50.00	49.70	0	774	0.00%
2018/10/15	3	49.90	2	49.95	49.60	1	770	0.13%
2018/10/12	3	50.42	5	50.22	50.90	-2	765	-0.26%
2018/10/11	21	48.83	18	48.94	49.50	3	756	0.40%
2018/10/09	1	52.10	2	52.50	51.90	-1	737	-0.14%
2018/10/08	8	52.25	7	53.16	52.10	1	728	0.14%
2018/10/05	17	54.41	6	53.75	54.00	11	716	1.54%
2018/10/04	4	58.05	40	57.98	57.90	-36	691	-5.21%
2018/10/03	7	60.11	1	59.60	59.60	6	679	0.88%
2018/10/02	0	0.00	9	61.59	61.40	-9	677	-1.33%
2018/10/01	10	62.18	2	62.10	61.90	8	682	1.17%
2018/09/28	0	0.00	7	61.69	61.70	-7	683	-1.02%
2018/09/27	1	62.00	1	61.70	61.70	0	684	0.00%
2018/09/26	0	0.00	10	61.93	61.70	-10	684	-1.46%
2018/09/25	8	63.13	9	62.72	61.90	-1	684	-0.15%
2018/09/21	19	61.89	2	62.05	62.50	17	684	2.48%
2018/09/20	5	62.04	16	62.11	61.00	-11	683	-1.61%
2018/09/19	0	0.00	4	64.23	64.20	-4	673	-0.59%
2018/09/18	2	64.70	11	64.15	64.40	-9	674	-1.33%
2018/09/17	3	65.37	6	65.88	64.60	-3	679	-0.44%
2018/09/14	20	65.56	18	64.99	65.40	2	679	0.29%
2018/09/13	9	64.53	13	64.52	64.30	-4	678	-0.59%
2018/09/12	4	63.95	45	63.77	63.80	-41	679	-6.03%
2018/09/11	18	65.33	2	64.95	64.80	16	684	2.34%
2018/09/10	13	64.64	5	65.42	63.90	8	691	1.16%
2018/09/07	5	64.58	23	64.85	64.70	-18	691	-2.60%
2018/09/06	49	67.19	3	67.23	66.60	46	716	6.42%
2018/09/05	0	0.00	13	67.12	66.70	-13	746	-1.74%
2018/09/04	18	67.07	4	66.90	67.30	14	749	1.87%
2018/09/03	13	67.32	36	66.54	66.40	-23	763	-3.01%
2018/08/31	36	69.62	12	69.41	69.30	24	753	3.18%
2018/08/30	23	69.20	35	69.52	68.80	-12	748	-1.60%
2018/08/29	14	68.26	12	67.75	68.30	2	730	0.27%
2018/08/28	13	68.05	35	68.02	67.70	-22	726	-3.03%
2018/08/27	29	70.35	71	70.22	68.30	-42	717	-5.85%
2018/08/24	105	69.17	55	69.33	68.80	50	696	7.18%	大買/
2018/08/23	74	67.85	37	66.59	69.20	37	649	5.70%
2018/08/22	11	64.01	3	63.07	63.00	8	611	1.31%
2018/08/21	17	63.34	15	63.09	62.90	2	610	0.33%
2018/08/20	5	62.92	34	63.07	62.60	-29	613	-4.73%
2018/08/17	3	65.47	9	64.42	63.20	-6	612	-0.98%
2018/08/16	12	64.63	0	0.00	64.50	12	614	1.95%
2018/08/15	0	0.00	21	64.13	64.70	-21	615	-3.41%
2018/08/14	27	64.64	9	64.84	65.20	18	618	2.91%
2018/08/13	13	64.46	17	64.58	64.10	-4	638	-0.63%
2018/08/10	13	68.67	12	68.10	67.60	1	640	0.16%
2018/08/09	21	68.64	45	68.11	71.00	-24	618	-3.88%
2018/08/08	38	71.71	14	71.29	70.20	24	598	4.01%
2018/08/07	0	0.00	34	70.16	71.00	-34	576	-5.90%
2018/08/06	55	71.48	21	70.69	71.30	34	557	6.09%
2018/08/03	7	65.73	16	67.39	67.80	-9	469	-1.92%
2018/08/02	21	63.26	5	62.78	61.70	16	417	3.84%
2018/08/01	0	0.00	4	62.48	62.60	-4	409	-0.98%
2018/07/31	8	62.49	10	62.61	62.00	-2	408	-0.49%
2018/07/30	16	62.51	1	61.70	62.40	15	396	3.78%
2018/07/27	5	60.78	0	0.00	61.00	5	388	1.29%
2018/07/25	1	61.10	3	61.10	61.30	-2	385	-0.52%
2018/07/24	7	60.80	4	61.20	61.50	3	385	0.78%
2018/07/23	0	0.00	5	60.38	60.30	-5	384	-1.30%
2018/07/20	6	61.60	4	60.83	60.70	2	386	0.52%
2018/07/19	3	61.83	3	61.70	61.20	0	391	0.00%
2018/07/18	1	62.20	16	63.09	62.20	-15	394	-3.80%
2018/07/17	23	62.94	3	62.40	63.80	20	395	5.06%
2018/07/16	0	0.00	9	61.18	61.20	-9	396	-2.27%
2018/07/13	4	60.95	0	0.00	60.50	4	398	1.00%
2018/07/12	0	0.00	1	59.70	59.70	-1	400	-0.25%
2018/07/11	7	60.10	4	60.28	59.90	3	404	0.74%
2018/07/10	5	61.44	9	60.70	60.60	-4	404	-0.99%
2018/07/09	7	61.37	14	61.03	60.70	-7	401	-1.74%
2018/07/06	9	59.16	16	59.23	59.00	-7	397	-1.76%
2018/07/05	15	58.75	1	58.20	58.20	14	396	3.54%
2018/07/04	0	0.00	1	58.50	58.30	-1	393	-0.25%
2018/07/03	4	59.68	0	0.00	59.20	4	395	1.01%
2018/07/02	1	60.10	8	61.04	60.10	-7	396	-1.77%
2018/06/29	10	60.52	0	0.00	60.70	10	394	2.53%
2018/06/28	3	59.80	2	59.85	59.30	1	394	0.25%
2018/06/27	1	60.60	0	0.00	60.20	1	393	0.25%
2018/06/26	10	60.19	0	0.00	60.20	10	394	2.54%
2018/06/20	9	63.60	9	63.80	64.80	0	385	0.00%
2018/06/19	1	69.00	1	68.50	67.60	0	380	0.00%
2018/06/14	7	66.49	5	67.50	67.50	2	369	0.54%
2018/06/13	5	65.20	6	65.60	67.20	-1	336	-0.30%
2018/06/07	1	59.50	0	0.00	59.50	1	287	0.35%
2018/03/19	0	0.00	1	64.80	64.20	-1	202	-0.49%
2018/03/16	1	65.00	0	0.00	64.70	1	204	0.49%
2018/03/07	0	0.00	1	62.50	62.50	-1	230	-0.43%
2018/02/26	0	0.00	1	63.50	63.50	-1	272	-0.37%
2018/02/21	1	63.40	0	0.00	63.40	1	278	0.36%
2018/02/12	0	0.00	1	61.90	61.90	-1	278	-0.36%
2018/02/08	0	0.00	1	63.20	63.20	-1	274	-0.36%
2018/02/07	1	64.40	1	64.40	63.80	0	275	0.00%
2018/02/06	1	63.40	6	64.25	62.80	-5	276	-1.81%
2018/02/05	0	0.00	7	67.11	68.00	-7	269	-2.60%
2018/02/02	0	0.00	26	69.03	68.50	-26	274	-9.46%
2018/02/01	10	69.79	17	69.55	69.30	-7	295	-2.37%
2018/01/31	21	68.81	1	68.90	69.10	20	322	6.19%
2018/01/30	25	69.64	4	68.73	68.70	21	324	6.47%
2018/01/29	0	0.00	1	68.80	68.80	-1	326	-0.31%
2018/01/26	1	69.20	2	69.80	69.20	-1	328	-0.30%
2018/01/25	3	70.47	8	69.66	69.20	-5	331	-1.51%
2018/01/24	0	0.00	65	69.98	69.90	-65	333	-19.47%
2018/01/23	63	70.52	0	0.00	70.80	63	337	18.68%
2018/01/22	0	0.00	5	70.00	70.00	-5	345	-1.45%
2018/01/19	9	71.63	16	71.65	70.00	-7	352	-1.99%
2018/01/18	13	69.98	75	69.80	70.00	-62	349	-17.76%
2018/01/17	18	69.97	4	70.20	69.80	14	352	3.97%
2018/01/16	0	0.00	15	71.13	70.70	-15	357	-4.19%
2018/01/15	79	70.41	1	71.40	71.40	78	367	21.21%
2018/01/12	0	0.00	4	67.48	68.00	-4	394	-1.01%
2018/01/11	4	67.58	0	0.00	67.70	4	399	1.00%
2018/01/10	0	0.00	11	68.13	67.40	-11	405	-2.71%
2018/01/09	0	0.00	3	71.30	70.30	-3	404	-0.74%
2018/01/08	2	71.15	3	71.10	71.10	-1	407	-0.25%
2018/01/05	1	73.60	76	72.00	71.60	-75	413	-18.14%
2018/01/04	84	71.45	0	0.00	72.70	84	419	20.01%
2018/01/03	1	70.20	5	70.16	69.60	-4	413	-0.97%
2018/01/02	12	69.80	51	69.72	69.90	-39	415	-9.39%