中砂 (1560)-台灣摩根士丹利券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
298.5
漲跌
▼3.0
漲幅
-1.00%
成交量
1,483張
產業
上市電機機械類股
532人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中砂 (1560)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
2024/11/20	37	302.45	51	304.09	301.50	-14	3,315	-0.42%
2024/11/19	184	302.06	15	301.13	303.00	169	3,329	5.08%	大買/鉅額交易
2024/11/18	121.8	292.94	146	296.62	293.50	-24.2	3,339	-0.72%	大買/大賣/
2024/11/15	17	313.65	67	312.43	312.50	-50	3,276	-1.53%
2024/11/14	436	318.63	84	317.08	315.50	352	3,354	10.49%	大買/鉅額交易
2024/11/13	42	310.44	19	310.76	308.50	23	3,292	0.70%
2024/11/12	11	312.14	72	312.05	310.00	-61	3,335	-1.83%
2024/11/11	80	316.94	311	317.66	320.50	-231	3,421	-6.75%	大賣/鉅額交易
2024/11/08	78	316.33	154	316.32	318.50	-76	3,421	-2.22%	大賣/
2024/11/07	53	315.43	646	316.26	315.00	-593	3,446	-17.21%	大賣/鉅額交易
2024/11/06	15	308.27	167	312.51	316.00	-152	3,402	-4.47%	大賣/鉅額交易
2024/11/05	10	305.30	335	304.70	303.50	-325	3,378	-9.62%	大賣/鉅額交易
2024/11/04	18	301.61	467	301.71	301.00	-449	3,418	-13.14%	大賣/鉅額交易
2024/11/01	99	303.11	290	305.55	309.00	-191	3,444	-5.54%	大賣/鉅額交易
2024/10/30	121	306.02	686	307.38	309.00	-565	3,439	-16.42%	大買/大賣/鉅額交易
2024/10/29	114	324.93	334	323.79	323.50	-220	3,451	-6.37%	大買/大賣/鉅額交易
2024/10/28	111	334.05	97	341.59	333.00	14	3,415	0.41%	大買/
2024/10/25	67	338.20	1,134	337.90	342.50	-1,067	3,386	-31.51%	大賣/鉅額交易
2024/10/24	173	341.97	21	347.98	339.50	152	3,355	4.53%	大買/鉅額交易
2024/10/23	7	358.57	125	356.53	357.00	-118	3,291	-3.59%	大賣/鉅額交易
2024/10/22	101	360.91	136	362.24	359.00	-35	3,293	-1.06%	大買/大賣/
2024/10/21	383	368.12	247	367.37	369.00	136	3,274	4.15%	大買/大賣/鉅額交易
2024/10/18	386	376.70	810	381.38	363.50	-424	3,250	-13.04%	大買/大賣/鉅額交易
2024/10/17	335	370.40	205	371.77	374.50	130	3,066	4.24%	大買/大賣/鉅額交易
2024/10/16	140	361.47	85	360.62	360.00	55	2,925	1.88%	大買/
2024/10/15	611	360.10	90	355.74	365.00	521	2,823	18.45%	大買/鉅額交易
2024/10/14	28	329.11	23	329.30	332.00	5	2,589	0.19%
2024/10/11	60	331.63	32	330.17	326.50	28	2,606	1.07%
2024/10/09	22	328.11	56	329.82	325.50	-34	2,624	-1.30%
2024/10/08	76	329.03	74	329.16	331.50	2	2,644	0.08%
2024/10/07	106	330.38	86	325.49	332.00	20	2,659	0.75%	大買/
2024/10/04	221	318.16	21	316.81	317.00	200	2,665	7.50%	大買/鉅額交易
2024/10/01	53	311.04	37	309.11	311.00	16	2,723	0.59%
2024/09/30	40	313.36	86	311.17	310.00	-46	2,774	-1.66%
2024/09/27	54.6	324.26	80	318.93	315.00	-25.4	2,796	-0.91%
2024/09/26	38	322.53	28	323.59	323.00	10	2,798	0.36%
2024/09/25	52	323.97	30	322.02	321.00	22	2,885	0.76%
2024/09/24	3	330.50	153.4	320.78	320.00	-150.4	2,898	-5.19%	大賣/鉅額交易
2024/09/23	79	335.19	58	331.19	330.50	21	2,981	0.70%
2024/09/20	164	338.17	284	332.59	331.00	-120	3,093	-3.88%	大買/大賣/鉅額交易
2024/09/19	64.3	328.50	97.1	326.91	325.50	-32.9	3,089	-1.06%
2024/09/18	24	320.27	62	320.49	318.50	-38	3,084	-1.23%
2024/09/16	91	316.92	59	316.25	318.00	32	3,137	1.02%
2024/09/13	137	318.51	133	319.55	317.00	4	3,253	0.12%	大買/大賣/
2024/09/12	15.2	320.86	173	316.39	320.50	-157.8	3,231	-4.88%	大賣/鉅額交易
2024/09/11	28	295.68	32	296.98	298.00	-4	3,212	-0.12%
2024/09/10	10	305.15	278	295.70	292.50	-268	3,286	-8.16%	大賣/鉅額交易
2024/09/09	84	303.71	131	302.79	306.00	-47	3,379	-1.39%	大賣/
2024/09/06	7	302.07	103	301.20	299.50	-96	3,471	-2.77%	大賣/
2024/09/05	35	301.93	33	305.92	301.00	2	3,483	0.06%
2024/09/04	50	309.72	42	308.74	303.00	8	3,480	0.23%
2024/09/03	113	327.56	175	325.47	327.00	-62	3,455	-1.79%	大買/大賣/
2024/09/02	99	337.95	3	337.17	332.00	96	3,470	2.77%
2024/08/30	113.4	338.82	17	338.59	338.00	96.4	3,467	2.78%	大買/
2024/08/29	11	343.00	137	338.45	338.00	-126	3,501	-3.60%	大賣/鉅額交易
2024/08/28	288	343.43	35	343.89	347.00	253	3,612	7.00%	大買/鉅額交易
2024/08/27	46	331.52	0	0.00	332.00	46	3,803	1.21%
2024/08/26	53	331.88	24	334.25	328.50	29	3,888	0.75%
2024/08/23	82	335.04	9	339.89	340.00	73	3,930	1.86%
2024/08/22	89	334.44	2	334.75	333.00	87	3,975	2.19%
2024/08/21	135	336.46	0	0.00	336.00	135	4,012	3.36%	大買/鉅額交易
2024/08/20	31	341.44	23	343.61	340.50	8	4,018	0.20%
2024/08/19	88	337.38	24	339.88	342.00	64	4,026	1.59%
2024/08/16	18	336.56	99	333.16	336.00	-81	4,047	-2.00%
2024/08/15	18	326.28	233	324.71	324.50	-215	3,997	-5.38%	大賣/鉅額交易
2024/08/14	11	325.00	357	325.23	325.00	-346	3,986	-8.68%	大賣/鉅額交易
2024/08/13	55	311.48	234	315.74	324.00	-179	3,936	-4.55%	大賣/鉅額交易
2024/08/12	32	296.36	37.2	295.22	295.50	-5.2	3,834	-0.14%
2024/08/09	27	292.98	209	295.35	292.00	-182	3,822	-4.76%	大賣/鉅額交易
2024/08/08	23	287.43	126	289.02	284.00	-103	3,782	-2.72%	大賣/鉅額交易
2024/08/07	6	288.50	40	287.00	290.50	-34	3,759	-0.90%
2024/08/06	0	0.00	326	264.47	264.50	-326	3,734	-8.73%	大賣/鉅額交易
2024/08/05	300	269.13	231	266.87	265.00	69	3,673	1.88%	大買/大賣/
2024/08/02	56	287.04	100	285.26	285.00	-44	3,611	-1.22%
2024/08/01	163	294.84	235	306.34	294.00	-72	3,574	-2.01%	大買/大賣/
2024/07/31	41	312.93	38	316.82	311.00	3	3,487	0.09%
2024/07/30	156	316.21	11	315.45	322.00	145	3,497	4.15%	大買/鉅額交易
2024/07/29	16	315.94	31	320.74	308.50	-15	3,478	-0.43%
2024/07/26	5	317.20	218	322.09	323.00	-213	3,551	-6.00%	大賣/鉅額交易
2024/07/23	63	332.23	45	327.54	335.50	18	3,582	0.50%
2024/07/22	100	318.06	20	318.93	317.00	80	3,636	2.20%
2024/07/19	42	332.33	44	331.97	328.00	-2	3,763	-0.05%
2024/07/18	90	325.95	269	320.43	327.50	-179	3,775	-4.74%	大賣/鉅額交易
2024/07/17	40.2	337.84	49	338.80	340.00	-8.8	3,772	-0.23%
2024/07/16	23	339.52	112	338.37	336.00	-89	3,813	-2.33%	大賣/
2024/07/15	78	340.12	36	345.21	340.00	42	3,883	1.08%
2024/07/12	3	341.17	150	344.46	341.50	-147	3,892	-3.78%	大賣/鉅額交易
2024/07/11	23	363.46	122	356.81	354.00	-99	3,922	-2.52%	大賣/
2024/07/10	166	359.26	152	354.95	354.50	14	3,916	0.36%	大買/大賣/
2024/07/09	110	352.86	58	353.02	350.00	52	3,898	1.33%	大買/
2024/07/08	30	348.47	80	353.58	345.00	-50	3,886	-1.29%
2024/07/05	93	356.92	142	352.99	356.50	-49	3,876	-1.26%	大賣/
2024/07/04	74	346.31	50	347.59	342.00	24	3,811	0.63%
2024/07/03	131	338.96	21	339.81	336.50	110	3,791	2.90%	大買/鉅額交易
2024/07/02	63	339.90	14	337.57	338.00	49	3,790	1.29%
2024/07/01	53	342.77	77	345.23	345.00	-24	3,821	-0.63%
2024/06/28	18	326.69	13	327.54	328.00	5	3,951	0.13%
2024/06/27	33	327.05	115	328.64	324.50	-82	4,032	-2.03%	大賣/
2024/06/26	228	323.93	31	328.95	329.00	197	4,017	4.90%	大買/鉅額交易
2024/06/25	4	295.25	200	297.26	302.50	-196	3,956	-4.95%	大賣/鉅額交易
2024/06/24	12	302.13	47	302.52	300.50	-35	4,004	-0.87%
2024/06/21	15	305.00	94	308.87	304.50	-79	4,070	-1.94%
2024/06/20	200	301.43	171	307.79	311.00	29	4,045	0.72%	大買/大賣/
2024/06/19	72	289.53	11	289.14	288.50	61	3,937	1.55%
2024/06/18	55	290.91	4	291.63	288.50	51	3,953	1.29%
2024/06/17	197	290.56	135	297.14	288.50	62	3,944	1.57%	大買/大賣/
2024/06/14	26	304.23	67	303.48	305.50	-41	3,905	-1.05%
2024/06/13	30	294.78	140	295.57	299.00	-110	3,850	-2.86%	大賣/鉅額交易
2024/06/12	32	283.28	34	285.50	288.00	-2	3,762	-0.05%
2024/06/11	143	280.71	83	280.28	281.00	60	3,778	1.59%	大買/
2024/06/07	135	280.40	2	278.00	282.50	133	3,825	3.48%	大買/鉅額交易
2024/06/06	132	279.96	181	281.36	276.50	-49	3,887	-1.26%	大買/大賣/
2024/06/05	172	281.44	58	281.20	281.50	114	3,864	2.95%	大買/鉅額交易
2024/06/04	228	283.43	10	284.50	282.00	218	3,912	5.57%	大買/鉅額交易
2024/06/03	79	294.77	273	292.09	290.00	-194	3,917	-4.95%	大賣/鉅額交易
2024/05/31	1,111	289.64	202	283.23	280.50	909	3,811	23.85%	大買/大賣/鉅額交易
2024/05/30	404	290.87	33	294.77	295.50	371	3,627	10.23%	大買/鉅額交易
2024/05/29	323	283.23	93	283.56	283.00	230	3,623	6.35%	大買/鉅額交易
2024/05/28	315	277.06	0	0.00	275.50	315	3,613	8.72%	大買/鉅額交易
2024/05/27	250	272.25	55	271.47	272.00	195	3,664	5.32%	大買/鉅額交易
2024/05/24	153	265.90	3	265.83	268.50	150	3,729	4.02%	大買/鉅額交易
2024/05/23	85	264.20	75	264.95	263.00	10	3,790	0.26%
2024/05/22	116	262.27	68	261.04	262.50	48	3,970	1.21%	大買/
2024/05/21	134	260.88	16	260.28	261.50	118	4,076	2.89%	大買/鉅額交易
2024/05/20	60	251.18	44	250.33	250.00	16	4,167	0.38%
2024/05/17	48	247.33	2	246.25	247.50	46	4,214	1.09%
2024/05/16	126	243.20	12	240.75	242.00	114	4,217	2.70%	大買/鉅額交易
2024/05/15	33	241.74	18	241.67	241.50	15	4,264	0.35%
2024/05/14	52	243.63	15	243.90	246.00	37	4,375	0.85%
2024/05/13	54	249.98	13	248.04	245.00	41	4,397	0.93%
2024/05/10	53	247.26	11	247.05	247.50	42	4,446	0.94%
2024/05/09	45	251.31	8	250.06	250.00	37	4,524	0.82%
2024/05/08	94	253.06	61.1	253.35	253.50	32.9	4,791	0.69%
2024/05/07	20	250.55	33	251.03	249.50	-13	4,976	-0.26%
2024/05/06	89	251.93	59	251.98	250.50	30	5,034	0.60%
2024/05/03	72	245.41	50	244.49	243.50	22	5,002	0.44%
2024/05/02	51	251.13	90	250.17	250.00	-39	5,005	-0.78%
2024/04/30	74.1	255.66	52	258.65	255.00	22.1	5,021	0.44%
2024/04/29	36	262.04	2	260.00	264.00	34	4,958	0.69%
2024/04/26	101.1	256.59	289	257.13	256.00	-187.9	4,966	-3.78%	大買/大賣/鉅額交易
2024/04/25	249	257.56	162	249.60	257.50	87	5,018	1.73%	大買/大賣/
2024/04/24	13	230.23	43	240.50	243.00	-30	4,996	-0.60%
2024/04/23	309	223.66	57	224.31	221.00	252	5,037	5.00%	大買/鉅額交易
2024/04/22	306	225.35	151	229.76	221.00	155	5,047	3.07%	大買/大賣/鉅額交易
2024/04/19	65	234.17	210	238.90	233.00	-145	5,114	-2.84%	大賣/鉅額交易
2024/04/18	23	259.80	88	258.25	258.00	-65	5,102	-1.27%
2024/04/17	28	256.84	22	259.00	259.50	6	5,100	0.12%
2024/04/16	89	249.28	26	249.88	250.00	63	5,076	1.24%
2024/04/15	35	253.51	6	253.75	254.00	29	5,077	0.57%
2024/04/12	50	259.62	20	257.55	256.00	30	5,065	0.59%
2024/04/11	72	254.69	6	254.58	254.50	66	5,053	1.31%
2024/04/10	7	261.07	31	258.82	257.50	-24	5,029	-0.48%
2024/04/09	48	260.05	53	261.52	258.50	-5	5,032	-0.10%
2024/04/08	117	263.64	25	264.76	264.00	92	5,014	1.83%	大買/
2024/04/03	307	267.68	37	266.92	266.50	270	5,056	5.34%	大買/鉅額交易
2024/04/02	55	273.90	160	281.33	272.50	-105	5,024	-2.09%	大賣/鉅額交易
2024/04/01	35	269.99	343	268.16	270.50	-308	4,956	-6.21%	大賣/鉅額交易
2024/03/29	16	261.61	71	262.29	261.50	-55	5,046	-1.09%
2024/03/28	16.1	260.35	155	260.26	259.00	-138.9	5,089	-2.73%	大賣/鉅額交易
2024/03/27	82	261.98	337	262.79	264.00	-255	5,048	-5.05%	大賣/鉅額交易
2024/03/26	82	255.20	180	256.45	253.50	-98	4,948	-1.98%	大賣/
2024/03/25	190	252.74	26	255.62	254.00	164	4,886	3.36%	大買/鉅額交易
2024/03/22	113	244.24	1	245.00	245.00	112	4,845	2.31%	大買/鉅額交易
2024/03/21	91	246.93	8.3	249.15	245.00	82.7	4,840	1.71%
2024/03/20	129	251.83	70	253.10	247.50	59	4,850	1.22%	大買/
2024/03/19	57	254.40	109	253.29	251.00	-52	4,851	-1.07%	大賣/
2024/03/18	71	252.47	75	254.01	256.00	-4	4,863	-0.08%
2024/03/15	20	244.58	114	243.79	243.50	-94	4,827	-1.95%	大賣/
2024/03/14	81	241.77	13	238.88	240.50	68	4,834	1.41%
2024/03/13	21	242.98	334	248.62	243.50	-313	4,873	-6.42%	大賣/鉅額交易
2024/03/12	3	252.50	446	252.00	251.50	-443	4,863	-9.11%	大賣/鉅額交易
2024/03/11	7	240.57	57	242.77	241.00	-50	4,828	-1.04%
2024/03/08	99	246.49	36	245.78	241.00	63	4,848	1.30%
2024/03/07	17	248.32	172	251.96	246.00	-155	4,845	-3.20%	大賣/鉅額交易
2024/03/06	105	251.99	174	252.66	254.50	-69	4,830	-1.43%	大買/大賣/
2024/03/05	182	251.43	91	251.35	251.50	91	4,809	1.89%	大買/
2024/03/04	37	260.18	166	258.05	255.00	-129	4,796	-2.69%	大賣/鉅額交易
2024/03/01	190	255.57	105	256.22	256.00	85	4,745	1.79%	大買/大賣/
2024/02/29	248	256.77	83	254.67	258.00	165	4,710	3.50%	大買/鉅額交易
2024/02/27	445	264.58	81	268.02	268.00	364	4,625	7.87%	大買/鉅額交易
2024/02/26	60	271.18	237	272.78	273.00	-177	4,609	-3.84%	大賣/鉅額交易
2024/02/23	333.3	283.82	211	287.51	276.50	122.3	4,613	2.65%	大買/大賣/鉅額交易
2024/02/22	94	265.82	108	259.60	275.50	-14	4,399	-0.32%	大賣/
2024/02/21	87	250.72	49	251.58	250.50	38	4,269	0.89%
2024/02/20	596	237.58	55	238.96	238.00	541	4,145	13.05%	大買/鉅額交易
2024/02/19	3	233.83	35	234.70	233.00	-32	4,100	-0.78%
2024/02/16	107	238.59	179	238.13	238.00	-72	4,154	-1.73%	大買/大賣/
2024/02/15	174	231.89	304	231.83	238.00	-130	4,174	-3.11%	大買/大賣/鉅額交易
2024/02/05	34	219.28	104	218.50	220.50	-70	4,227	-1.66%	大賣/
2024/02/02	13	217.88	113	219.20	217.50	-100	4,217	-2.37%	大賣/
2024/02/01	135	220.36	233	218.32	217.50	-98	4,271	-2.29%	大買/大賣/
2024/01/31	171	220.46	178	221.28	219.50	-7	4,353	-0.16%	大買/大賣/
2024/01/30	329	206.17	41	204.18	209.50	288	4,300	6.70%	大買/鉅額交易
2024/01/29	184	195.86	104	193.99	195.50	80	4,204	1.90%	大買/大賣/
2024/01/26	18	188.81	93	188.47	189.00	-75	4,304	-1.74%
2024/01/25	11	189.73	72	187.86	187.00	-61	4,389	-1.39%
2024/01/24	3	191.67	219	191.31	189.00	-216	4,403	-4.90%	大賣/鉅額交易
2024/01/23	33	195.97	132	196.13	195.50	-99	4,411	-2.24%	大賣/
2024/01/22	162	195.02	182	196.93	196.50	-20	4,398	-0.45%	大買/大賣/
2024/01/19	58	194.49	461	192.66	194.50	-403	4,359	-9.25%	大賣/鉅額交易
2024/01/18	144	194.85	346	198.27	194.00	-202	4,295	-4.70%	大買/大賣/鉅額交易
2024/01/17	135	198.27	81	196.95	196.00	54	4,222	1.28%	大買/
2024/01/16	25	194.54	33	194.74	193.50	-8	4,168	-0.19%
2024/01/15	320	197.97	202	197.60	197.00	118	4,189	2.82%	大買/大賣/鉅額交易
2024/01/12	56	192.38	152	192.80	190.50	-96	4,163	-2.31%	大賣/
2024/01/11	143	188.69	49	187.86	189.00	94	4,132	2.27%	大買/
2024/01/10	33	186.67	43	187.16	185.50	-10	4,162	-0.24%
2024/01/09	120	186.45	41	186.48	187.00	79	4,175	1.89%	大買/
2024/01/08	12	180.92	49	182.12	180.50	-37	4,161	-0.89%
2024/01/05	27	182.80	12	183.00	182.50	15	4,214	0.36%
2024/01/04	15	184.43	38	185.64	184.00	-23	4,403	-0.52%
2024/01/03	21	188.36	41	187.43	188.00	-20	4,435	-0.45%
2024/01/02	42	190.68	256	190.49	190.00	-214	4,467	-4.79%	大賣/鉅額交易
2023/12/29	23	191.28	32	190.81	192.00	-9	4,481	-0.20%
2023/12/28	120	190.22	21	188.95	189.00	99	4,494	2.20%	大買/
2023/12/27	81	190.94	128	190.90	190.50	-47	4,522	-1.04%	大賣/
2023/12/26	304	189.36	73	189.92	189.00	231	4,613	5.01%	大買/鉅額交易
2023/12/25	214	183.73	47	182.94	185.00	167	4,795	3.48%	大買/鉅額交易
2023/12/22	0	0.00	152	173.50	174.00	-152	4,967	-3.06%	大賣/鉅額交易
2023/12/21	41	168.41	11	168.50	168.00	30	4,957	0.61%
2023/12/20	138	169.47	595	169.61	170.00	-457	4,991	-9.16%	大買/大賣/鉅額交易
2023/12/19	10	171.05	10	171.10	171.00	0	5,028	0.00%
2023/12/18	77	173.58	2	172.50	172.50	75	5,048	1.49%
2023/12/15	8	178.06	46	176.96	174.50	-38	5,045	-0.75%
2023/12/14	41	180.96	11	179.77	180.00	30	5,031	0.60%
2023/12/13	140	179.31	66	177.90	178.50	74	5,055	1.46%	大買/
2023/12/12	108	179.22	78	179.62	178.00	30	5,051	0.59%	大買/
2023/12/11	16	178.34	15	176.60	175.50	1	5,161	0.02%
2023/12/08	72	180.05	11	178.86	179.00	61	5,246	1.16%
2023/12/07	88	174.77	9	179.17	174.00	79	5,251	1.50%
2023/12/06	51	179.46	13	180.12	180.50	38	5,213	0.73%
2023/12/05	46	182.66	20	181.50	182.00	26	5,182	0.50%
2023/12/04	27	189.15	226	189.00	186.50	-199	5,163	-3.85%	大賣/鉅額交易
2023/12/01	242	186.34	20	186.28	187.00	222	5,147	4.31%	大買/鉅額交易
2023/11/30	196	184.29	33	184.83	184.00	163	5,116	3.19%	大買/鉅額交易
2023/11/29	13	183.62	62	185.77	186.00	-49	5,103	-0.96%
2023/11/28	188	179.66	37	179.28	180.00	151	5,056	2.99%	大買/鉅額交易
2023/11/27	51	179.97	9	180.06	178.50	42	5,019	0.84%
2023/11/24	53	184.61	112	184.65	184.00	-59	4,991	-1.18%	大賣/
2023/11/22	465	182.34	59	187.40	188.00	406	4,881	8.32%	大買/鉅額交易
2023/11/21	37	178.20	2	179.50	177.00	35	4,809	0.73%
2023/11/20	124	176.11	44	177.31	177.50	80	4,831	1.66%	大買/
2023/11/17	42	176.69	1	177.00	176.50	41	4,872	0.84%
2023/11/16	10	177.75	35	176.99	176.00	-25	4,870	-0.51%
2023/11/15	1	179.00	54	179.74	178.00	-53	4,852	-1.09%
2023/11/14	20	180.95	201	181.56	181.50	-181	4,796	-3.77%	大賣/鉅額交易
2023/11/13	66	179.73	354	179.27	181.00	-288	4,726	-6.09%	大賣/鉅額交易
2023/11/10	39	171.51	88	172.85	171.00	-49	4,548	-1.08%
2023/11/09	129	172.50	16	172.41	173.50	113	4,534	2.49%	大買/鉅額交易
2023/11/08	288	173.96	61	172.40	169.50	227	4,430	5.12%	大買/鉅額交易
2023/11/07	626	170.17	126	168.32	169.50	500	4,285	11.67%	大買/大賣/鉅額交易
2023/11/06	87	180.50	40	181.64	178.50	47	4,092	1.15%
2023/11/03	92	179.49	3	179.33	180.00	89	4,013	2.22%
2023/11/02	55	170.27	96	170.33	171.00	-41	3,884	-1.06%
2023/11/01	11	166.00	167	165.30	168.50	-156	3,798	-4.11%	大賣/鉅額交易
2023/10/31	69	162.49	85	163.22	162.50	-16	3,767	-0.42%
2023/10/30	14	163.18	163	163.71	163.50	-149	3,782	-3.94%	大賣/鉅額交易
2023/10/27	49	163.87	80	163.45	163.50	-31	3,806	-0.81%
2023/10/26	212	164.83	97	163.62	163.50	115	3,846	2.99%	大買/鉅額交易
2023/10/25	130	168.86	100	166.96	166.00	30	3,849	0.78%	大買/
2023/10/24	116	166.52	6	166.83	167.00	110	4,034	2.73%	大買/鉅額交易
2023/10/23	70	165.06	57	164.46	165.00	13	4,177	0.31%
2023/10/20	73	166.31	228	163.36	167.00	-155	4,416	-3.51%	大賣/鉅額交易
2023/10/19	78	161.61	19	163.32	164.50	59	4,397	1.34%
2023/10/18	212	160.79	2	161.25	160.50	210	4,462	4.71%	大買/鉅額交易
2023/10/17	15	163.47	73	163.55	163.50	-58	4,554	-1.27%
2023/10/16	74	161.95	11	162.82	162.00	63	4,659	1.35%
2023/10/13	62	163.95	12	163.00	164.50	50	4,811	1.04%
2023/10/12	108	165.35	281	162.28	165.50	-173	4,994	-3.46%	大買/大賣/鉅額交易
2023/10/11	40	157.21	24	158.02	157.00	16	5,049	0.32%
2023/10/06	134	153.85	122	155.50	157.00	12	5,160	0.23%	大買/大賣/
2023/10/05	14	155.86	235	155.77	154.50	-221	5,152	-4.29%	大賣/鉅額交易
2023/10/04	206	154.78	73	155.71	155.00	133	5,126	2.59%	大買/鉅額交易
2023/10/03	246	158.37	27	158.57	157.00	219	5,058	4.33%	大買/鉅額交易
2023/10/02	1,101	160.46	32	159.28	160.00	1,069	5,036	21.22%	大買/鉅額交易
2023/09/28	381	156.02	284	153.81	154.50	97	4,809	2.02%	大買/大賣/
2023/09/27	642	151.98	86	149.63	150.50	556	4,455	12.48%	大買/鉅額交易
2023/09/26	3	142.50	37	142.73	142.00	-34	4,184	-0.81%
2023/09/25	45	143.37	59	143.48	141.00	-14	4,193	-0.33%
2023/09/22	55	138.82	156	141.28	143.50	-101	4,183	-2.41%	大賣/鉅額交易
2023/09/21	45	136.52	17	137.74	137.50	28	4,121	0.68%
2023/09/20	33	138.45	4	138.75	137.50	29	4,103	0.71%
2023/09/19	117	139.77	22	140.48	139.00	95	4,119	2.31%	大買/
2023/09/18	247	140.87	4	142.00	141.50	243	4,114	5.91%	大買/鉅額交易
2023/09/15	35	143.81	39	143.96	143.00	-4	4,091	-0.10%
2023/09/14	182	144.20	175	142.71	144.50	7	4,150	0.17%	大買/大賣/
2023/09/13	136	135.46	235	136.71	138.50	-99	4,055	-2.44%	大買/大賣/
2023/09/12	25	135.84	30	137.07	136.00	-5	4,007	-0.12%
2023/09/11	6	131.92	64	131.70	131.00	-58	4,103	-1.41%
2023/09/08	0	0.00	18	133.03	134.50	-18	4,215	-0.43%
2023/09/07	34	132.63	12	133.00	133.00	22	4,464	0.49%
2023/09/06	41	132.02	170	133.78	134.50	-129	4,527	-2.85%	大賣/鉅額交易
2023/09/05	37	129.65	27	129.17	130.00	10	4,613	0.22%
2023/09/04	206	128.57	1	129.50	128.50	205	4,624	4.43%	大買/鉅額交易
2023/09/01	7	128.93	12	129.79	127.00	-5	4,653	-0.11%
2023/08/31	70	129.93	6	130.25	130.00	64	4,684	1.37%
2023/08/30	43	128.90	1	129.00	128.00	42	4,688	0.90%
2023/08/29	10	128.75	22	128.41	127.50	-12	4,714	-0.25%
2023/08/28	1	129.50	54	128.49	129.50	-53	4,728	-1.12%
2023/08/25	118	129.31	0	0.00	129.00	118	4,714	2.50%	大買/鉅額交易
2023/08/24	10	128.95	10	131.10	128.00	0	4,699	0.00%
2023/08/23	0	0.00	90	128.88	130.00	-90	4,681	-1.92%
2023/08/22	20	125.88	21	126.21	126.00	-1	4,698	-0.02%
2023/08/21	18	124.56	16	124.06	124.00	2	4,672	0.04%
2023/08/18	56	124.94	56	126.85	124.50	0	4,666	0.00%
2023/08/17	41	127.27	31	126.65	127.50	10	4,642	0.22%
2023/08/16	48	124.02	18	123.89	124.00	30	4,625	0.65%
2023/08/15	46	124.74	45	125.44	125.00	1	4,625	0.02%
2023/08/14	43	122.37	21	121.50	121.50	22	4,614	0.48%
2023/08/11	21	125.38	81	125.19	125.50	-60	4,614	-1.30%
2023/08/10	61	123.90	15	124.33	123.00	46	4,600	1.00%
2023/08/09	122	127.47	15	127.33	127.00	107	4,572	2.34%	大買/鉅額交易
2023/08/08	44	128.52	28	130.70	129.00	16	4,544	0.35%
2023/08/07	17	131.65	66	131.77	132.50	-49	4,512	-1.09%
2023/08/04	61	131.72	95	131.64	131.50	-34	4,495	-0.76%
2023/08/02	129	133.31	49	134.19	131.50	80	4,485	1.78%	大買/
2023/08/01	59	136.68	99	138.82	136.00	-40	4,429	-0.90%
2023/07/31	70	139.09	221	140.43	138.50	-151	4,395	-3.44%	大賣/鉅額交易
2023/07/28	57	141.38	72	141.02	141.50	-15	4,346	-0.35%
2023/07/27	11	142.00	72	141.76	141.50	-61	4,277	-1.43%
2023/07/26	3	146.50	129	148.34	149.00	-126	4,045	-3.11%	大賣/鉅額交易
2023/07/25	32	153.34	132	149.45	149.00	-100	3,879	-2.58%	大賣/
2023/07/24	79	141.37	264	140.99	141.50	-185	3,585	-5.16%	大賣/鉅額交易
2023/07/21	47	141.33	295	142.69	143.50	-248	3,543	-7.00%	大賣/鉅額交易
2023/07/20	9	146.89	806	145.28	147.50	-797	3,472	-22.95%	大賣/鉅額交易
2023/07/19	71	141.21	210	145.91	142.00	-139	3,337	-4.16%	大賣/鉅額交易
2023/07/18	84	145.26	95	149.12	151.50	-11	3,335	-0.33%
2023/07/17	112	145.45	82	145.29	145.00	30	3,167	0.95%	大買/
2023/07/14	69	139.10	120	140.78	143.00	-51	2,936	-1.74%	大賣/
2023/07/13	12	129.00	4	121.50	130.00	8	2,688	0.30%
2023/07/12	74	123.38	15	123.50	122.50	59	2,542	2.32%
2023/07/11	203	123.24	17	122.50	122.50	186	2,508	7.42%	大買/鉅額交易
2023/07/10	164	123.25	25	122.20	121.00	139	2,499	5.56%	大買/鉅額交易
2023/07/07	26	122.21	52	121.78	122.00	-26	2,491	-1.04%
2023/07/06	4	122.88	0	0.00	122.50	4	2,454	0.16%
2023/07/05	0	0.00	23	125.17	124.00	-23	2,455	-0.94%
2023/07/04	44	128.82	8	128.19	128.00	36	2,459	1.46%
2023/07/03	45	125.69	25	127.70	128.00	20	2,539	0.79%
2023/06/30	37	123.03	5	124.50	123.00	32	2,535	1.26%
2023/06/29	1	124.50	8	125.00	125.00	-7	2,539	-0.28%
2023/06/28	19	124.37	0	0.00	124.00	19	2,539	0.75%
2023/06/27	84	124.51	0	0.00	124.00	84	2,544	3.30%
2023/06/26	22	125.00	5	125.50	125.50	17	2,531	0.67%
2023/06/21	19	127.97	16	127.63	127.00	3	2,538	0.12%
2023/06/20	13	127.65	95	130.12	127.50	-82	2,552	-3.21%
2023/06/19	11	128.23	20	128.00	127.50	-9	2,496	-0.36%
2023/06/16	33	130.48	84	130.38	129.50	-51	2,473	-2.06%
2023/06/15	2	132.25	90	131.39	132.00	-88	2,413	-3.65%
2023/06/14	69	128.38	112	128.29	129.00	-43	2,247	-1.91%	大賣/
2023/06/13	156	129.36	107	127.96	130.50	49	2,137	2.29%	大買/大賣/
2023/06/12	58	122.20	178	123.10	122.00	-120	1,879	-6.38%	大賣/鉅額交易
2023/06/09	105	120.71	104	121.92	124.00	1	1,805	0.06%	大買/大賣/
2023/06/08	24	116.63	38	117.54	116.00	-14	1,694	-0.83%
2023/06/07	33	118.71	9	118.89	118.50	24	1,716	1.40%
2023/06/06	52	118.08	3	118.00	118.00	49	1,725	2.84%
2023/06/05	43	116.90	7	117.21	116.50	36	1,726	2.09%
2023/06/02	21	117.02	39	117.26	117.50	-18	1,738	-1.04%
2023/06/01	26	115.13	9	116.61	116.50	17	1,767	0.96%
2023/05/31	12	113.92	11	113.50	113.50	1	1,751	0.06%
2023/05/30	18	114.00	7	114.00	114.00	11	1,761	0.62%
2023/05/29	25	114.74	10	115.65	114.50	15	1,770	0.85%
2023/05/26	7	114.86	31	117.48	115.00	-24	1,786	-1.34%
2023/05/25	19	111.97	6	112.00	111.50	13	1,724	0.75%
2023/05/24	14	111.43	7	111.00	111.50	7	1,735	0.40%
2023/05/23	7	111.57	7	111.50	112.00	0	1,748	0.00%
2023/05/22	20	111.10	8	111.50	111.00	12	1,760	0.68%
2023/05/19	22	111.20	5	111.00	110.00	17	1,766	0.96%
2023/05/18	18	112.47	4	112.50	111.50	14	1,787	0.78%
2023/05/17	15	112.30	7	111.79	112.50	8	1,827	0.44%
2023/05/16	0	0.00	11	110.91	111.00	-11	1,822	-0.60%
2023/05/15	2	109.00	10	109.00	109.00	-8	1,823	-0.44%
2023/05/10	2	110.25	2	109.50	110.50	0	1,895	0.00%
2023/05/09	0	0.00	2	109.50	110.00	-2	1,912	-0.10%
2023/05/08	6	111.25	1	111.00	111.00	5	1,943	0.26%
2023/05/05	16	110.25	0	0.00	110.50	16	1,979	0.81%
2023/05/04	260	108.63	0	0.00	109.50	260	2,030	12.81%	大買/鉅額交易
2023/05/02	9	110.83	0	0.00	110.00	9	2,126	0.42%
2023/04/28	3	110.50	94	110.47	110.50	-91	2,249	-4.05%
2023/04/27	89	108.31	8	107.06	109.50	81	2,327	3.48%
2023/04/26	6	105.50	7	107.71	108.00	-1	2,356	-0.04%
2023/04/25	17	110.88	22	111.59	109.50	-5	2,536	-0.20%
2023/04/24	8	113.69	11	113.68	113.50	-3	2,573	-0.12%
2023/04/21	5	119.50	86	118.40	113.50	-81	2,801	-2.89%
2023/04/20	7	112.79	2	112.50	112.50	5	2,919	0.17%
2023/04/19	0	0.00	9	114.17	114.00	-9	2,935	-0.31%
2023/04/18	0	0.00	3	116.83	116.50	-3	2,936	-0.10%
2023/04/17	15	118.13	0	0.00	118.00	15	2,952	0.51%
2023/04/14	1	117.00	310	116.56	116.50	-309	2,960	-10.44%	大賣/鉅額交易
2023/04/13	31	117.42	5	116.50	116.50	26	2,975	0.87%
2023/04/12	9	117.89	1	118.00	118.00	8	2,999	0.27%
2023/04/11	2	118.00	23	117.85	118.00	-21	3,017	-0.70%
2023/04/10	0	0.00	77	118.36	118.00	-77	3,041	-2.53%
2023/04/07	63	120.41	11	119.45	119.00	52	3,056	1.70%
2023/04/06	6	119.83	78	119.45	119.00	-72	3,093	-2.33%
2023/03/31	0	0.00	15	118.10	118.50	-15	3,015	-0.50%
2023/03/30	1	117.50	15	117.87	117.50	-14	3,007	-0.47%
2023/03/29	0	0.00	3	114.83	114.50	-3	2,987	-0.10%
2023/03/28	42	116.81	0	0.00	115.50	42	3,026	1.39%
2023/03/27	156	117.85	2	118.00	118.00	154	3,066	5.02%	大買/鉅額交易
2023/03/24	23	118.02	0	0.00	117.50	23	3,090	0.74%
2023/03/23	48	118.19	1	117.00	118.00	47	3,153	1.49%
2023/03/22	13	117.62	3	117.33	117.50	10	3,156	0.32%
2023/03/21	18	114.25	68	115.15	115.00	-50	3,163	-1.58%
2023/03/20	8	112.44	2	112.25	112.50	6	3,217	0.19%
2023/03/17	3	111.50	5	111.80	111.50	-2	3,346	-0.06%
2023/03/16	71	109.86	26	109.37	108.50	45	3,455	1.30%
2023/03/15	5	112.70	2	112.00	111.50	3	3,767	0.08%
2023/03/14	5	112.00	6	111.50	111.50	-1	4,411	-0.02%
2023/03/13	19	111.92	5	111.10	112.00	14	4,780	0.29%
2023/03/10	13	114.08	24	113.52	113.50	-11	5,000	-0.22%
2023/03/09	9	116.72	29	117.79	116.50	-20	5,035	-0.40%
2023/03/08	13	118.08	9	119.50	119.50	4	5,062	0.08%
2023/03/07	4	117.50	9	117.39	117.50	-5	5,042	-0.10%
2023/03/06	61	116.80	9	117.22	117.50	52	5,055	1.03%
2023/03/03	2	114.00	4	114.00	114.00	-2	5,048	-0.04%
2023/03/02	7	113.86	18	114.44	113.50	-11	5,088	-0.22%
2023/03/01	9	114.56	26	113.48	114.50	-17	5,122	-0.33%
2023/02/24	13	115.15	128	114.37	114.00	-115	5,151	-2.23%	大賣/鉅額交易
2023/02/23	16	116.63	19	115.79	116.50	-3	5,169	-0.06%
2023/02/22	38	114.91	14	114.79	114.50	24	5,250	0.46%
2023/02/21	47	116.31	3	116.00	116.50	44	5,353	0.82%
2023/02/20	5	115.70	25	115.70	115.50	-20	5,685	-0.35%
2023/02/17	2	115.50	3	115.50	115.50	-1	6,023	-0.02%
2023/02/16	4	115.88	0	0.00	116.00	4	6,122	0.07%
2023/02/15	27	113.91	7	113.93	114.00	20	6,311	0.32%
2023/02/14	10	117.20	1	117.50	116.50	9	6,328	0.14%
2023/02/13	3	116.50	36	116.17	116.50	-33	6,400	-0.52%
2023/02/10	2	117.50	31	116.74	116.50	-29	6,531	-0.44%
2023/02/09	0	0.00	2	119.00	118.50	-2	6,600	-0.03%
2023/02/08	1	120.50	1	120.00	120.00	0	6,648	0.00%
2023/02/06	37	119.09	8	117.38	117.00	29	6,744	0.43%
2023/02/03	6	121.08	0	0.00	120.50	6	6,767	0.09%
2023/02/02	40	121.88	4	122.13	121.50	36	6,784	0.53%
2023/02/01	45	121.94	53	120.52	121.00	-8	6,831	-0.12%
2023/01/31	41	118.91	16	118.63	119.00	25	6,863	0.36%
2023/01/30	98	119.45	2	118.00	119.00	96	6,880	1.40%
2023/01/17	2	117.00	1	117.00	116.00	1	6,802	0.01%
2023/01/16	55	114.99	27	114.94	115.00	28	6,765	0.41%
2023/01/13	0	0.00	9	116.61	114.00	-9	6,758	-0.13%
2023/01/12	0	0.00	38	113.80	113.50	-38	6,587	-0.58%
2023/01/11	0	0.00	97	115.67	115.00	-97	6,554	-1.48%
2023/01/10	1	116.00	85	115.74	115.50	-84	6,386	-1.32%
2023/01/09	30	108.60	23	108.59	108.50	7	6,195	0.11%
2023/01/06	4	105.50	27	106.07	107.00	-23	6,267	-0.37%
2023/01/05	16	105.63	43	106.27	105.50	-27	6,333	-0.43%
2023/01/04	1	107.50	16	107.81	107.00	-15	6,378	-0.24%
2023/01/03	5	105.50	16	107.19	108.00	-11	6,445	-0.17%
2022/12/30	1	105.50	24	107.04	105.50	-23	6,458	-0.36%
2022/12/29	16	103.13	22	104.64	105.00	-6	6,481	-0.09%
2022/12/28	17	105.79	7	106.21	104.50	10	6,519	0.15%
2022/12/27	35	108.71	4	107.88	108.50	31	6,527	0.47%
2022/12/26	392	106.46	58	108.00	106.50	334	6,530	5.11%	大買/鉅額交易
2022/12/23	239	108.72	29	108.76	109.50	210	6,555	3.20%	大買/鉅額交易
2022/12/22	29	112.02	256	111.77	111.00	-227	6,601	-3.44%	大賣/鉅額交易
2022/12/21	54	111.23	4	111.88	111.00	50	6,649	0.75%
2022/12/20	162	111.06	18	114.42	110.50	144	6,711	2.15%	大買/鉅額交易
2022/12/19	111	114.42	153	113.97	114.00	-42	6,741	-0.62%	大買/大賣/
2022/12/16	54	118.22	184	118.51	118.00	-130	6,762	-1.92%	大賣/鉅額交易
2022/12/15	63	122.27	135	122.76	122.00	-72	6,774	-1.06%	大賣/
2022/12/14	13	118.85	14	119.11	119.00	-1	6,762	-0.01%
2022/12/13	96	118.83	33	119.85	117.00	63	6,759	0.93%
2022/12/12	28.4	119.89	32	119.73	119.50	-3.6	6,763	-0.05%
2022/12/09	11	124.55	64	126.14	122.50	-53	6,803	-0.78%
2022/12/08	5	124.50	26	124.90	126.00	-21	6,708	-0.31%
2022/12/07	138	123.45	94.7	128.35	124.50	43.3	6,626	0.65%	大買/
2022/12/06	3	130.67	891	130.56	129.50	-888	6,332	-14.02%	大賣/鉅額交易
2022/12/05	27	123.41	190	121.64	128.00	-163	5,752	-2.83%	大賣/鉅額交易
2022/12/02	35	116.16	243	116.27	116.50	-208	5,433	-3.83%	大賣/鉅額交易
2022/12/01	180	113.05	2	112.75	112.50	178	5,276	3.37%	大買/鉅額交易
2022/11/30	33	112.29	31	112.71	112.00	2	5,286	0.04%
2022/11/29	24	110.10	0	0.00	110.50	24	5,306	0.45%
2022/11/28	188	109.02	24	109.15	110.50	164	5,344	3.07%	大買/鉅額交易
2022/11/25	137	109.45	0	0.00	109.00	137	5,373	2.55%	大買/鉅額交易
2022/11/24	399	109.80	9	110.33	111.00	390	5,387	7.24%	大買/鉅額交易
2022/11/23	82	109.39	312	110.49	109.00	-230	5,435	-4.23%	大賣/鉅額交易
2022/11/22	337	109.29	234	108.95	109.50	103	5,487	1.88%	大買/大賣/鉅額交易
2022/11/21	32	109.09	150	108.16	110.00	-118	5,570	-2.12%	大賣/鉅額交易
2022/11/18	3	112.00	0	0.00	109.50	3	5,596	0.05%
2022/11/17	70	111.83	111	112.32	111.50	-41	5,605	-0.73%	大賣/
2022/11/16	150	116.08	2,709	117.55	114.50	-2,559	5,749	-44.51%	大買/大賣/鉅額交易
2022/11/15	187	116.59	600	115.99	118.50	-413	5,903	-7.00%	大買/大賣/鉅額交易
2022/11/14	75	108.49	772	108.01	108.50	-697	6,462	-10.79%	大賣/鉅額交易
2022/11/11	298	109.59	313	109.93	109.50	-15	6,767	-0.22%	大買/大賣/
2022/11/10	229	103.78	345	104.35	103.50	-116	6,655	-1.74%	大買/大賣/鉅額交易
2022/11/09	201	107.09	377	107.10	107.50	-176	6,849	-2.57%	大買/大賣/鉅額交易
2022/11/08	96	109.10	651	109.23	106.50	-555	6,861	-8.09%	大賣/鉅額交易
2022/11/07	220	106.53	294	106.21	107.00	-74	6,859	-1.08%	大買/大賣/
2022/11/04	0	0.00	556	103.74	103.00	-556	6,958	-7.99%	大賣/鉅額交易
2022/11/03	2	106.25	607.3	105.72	105.50	-605.3	6,921	-8.75%	大賣/鉅額交易
2022/11/02	32	103.48	104	103.78	104.00	-72	6,917	-1.04%	大賣/
2022/11/01	121	102.16	119	102.19	103.50	2	6,991	0.03%	大買/大賣/
2022/10/31	56	101.20	68	101.51	102.00	-12	7,145	-0.17%
2022/10/28	224	100.51	365	101.28	98.80	-141	7,196	-1.96%	大買/大賣/鉅額交易
2022/10/27	455	104.74	210	103.79	104.50	245	7,198	3.40%	大買/大賣/鉅額交易
2022/10/26	295.3	98.87	110	99.52	98.00	185.3	7,220	2.57%	大買/大賣/鉅額交易
2022/10/25	184	100.66	322	101.58	100.50	-138	7,310	-1.89%	大買/大賣/鉅額交易
2022/10/24	205	104.06	301	104.60	103.00	-96	7,471	-1.28%	大買/大賣/
2022/10/21	180	101.56	256	101.35	100.00	-76	8,019	-0.95%	大買/大賣/
2022/10/20	348	102.07	92	102.22	102.00	256	8,357	3.06%	大買/鉅額交易
2022/10/19	304	105.76	101	106.12	104.50	203	8,454	2.40%	大買/大賣/鉅額交易
2022/10/18	236	105.37	94	104.77	105.00	142	8,568	1.66%	大買/鉅額交易
2022/10/17	572.3	104.13	111	103.98	105.50	461.3	8,650	5.33%	大買/大賣/鉅額交易
2022/10/14	149	108.13	396	109.04	106.50	-247	8,812	-2.80%	大買/大賣/鉅額交易
2022/10/13	480	105.84	121	108.89	105.00	359	9,193	3.90%	大買/大賣/鉅額交易
2022/10/12	650	110.66	105	111.08	110.00	545	9,298	5.86%	大買/大賣/鉅額交易
2022/10/11	603	111.53	97	111.53	111.00	506	9,819	5.15%	大買/鉅額交易
2022/10/07	155	118.95	268	119.60	118.00	-113	10,117	-1.12%	大買/大賣/鉅額交易
2022/10/06	446	120.09	889	120.02	120.00	-443	10,280	-4.31%	大買/大賣/鉅額交易
2022/10/05	142	122.06	256	123.70	120.50	-114	10,373	-1.10%	大買/大賣/鉅額交易
2022/10/04	78	123.01	88	123.73	122.50	-10	10,402	-0.10%
2022/10/03	237	121.72	8	121.56	122.00	229	10,570	2.17%	大買/鉅額交易
2022/09/30	836	117.78	40	118.19	121.00	796	10,800	7.37%	大買/鉅額交易
2022/09/29	417	120.89	14	120.93	120.00	403	11,111	3.63%	大買/鉅額交易
2022/09/28	51	122.35	176	123.41	121.50	-125	11,444	-1.09%	大賣/鉅額交易
2022/09/27	53	128.58	307	128.04	129.50	-254	11,691	-2.17%	大賣/鉅額交易
2022/09/26	106	127.62	170	126.76	125.50	-64	11,933	-0.54%	大買/大賣/
2022/09/23	184	131.48	136	132.20	131.50	48	12,194	0.39%	大買/大賣/
2022/09/22	208	135.29	27	136.94	137.00	181	12,357	1.46%	大買/鉅額交易
2022/09/21	158	135.73	53	136.80	136.00	105	12,683	0.83%	大買/鉅額交易
2022/09/20	84	138.67	63	139.14	139.50	21	12,963	0.16%
2022/09/19	532	137.42	21	138.60	138.50	511	13,414	3.81%	大買/鉅額交易
2022/09/16	590	137.69	83	139.46	139.00	507	13,909	3.65%	大買/鉅額交易
2022/09/15	4	146.50	109	145.64	143.50	-105	14,291	-0.73%	大賣/鉅額交易
2022/09/14	136	144.28	78	146.11	147.50	58	14,827	0.39%	大買/
2022/09/13	0	0.00	71	148.37	147.00	-71	15,438	-0.46%
2022/09/12	19	149.24	120	150.12	148.50	-101	15,804	-0.64%	大賣/鉅額交易
2022/09/08	66	146.17	253	145.99	145.50	-187	16,185	-1.16%	大賣/鉅額交易
2022/09/07	116	145.87	18	144.00	146.00	98	16,577	0.59%	大買/
2022/09/06	140	149.19	222	150.50	147.00	-82	16,835	-0.49%	大買/大賣/
2022/09/05	61	152.48	33	154.17	151.00	28	17,215	0.16%
2022/09/02	112	155.33	47	156.54	158.50	65	17,592	0.37%	大買/
2022/09/01	9	155.33	234	156.26	154.00	-225	18,264	-1.23%	大賣/鉅額交易
2022/08/31	23	158.98	75	158.19	159.00	-52	18,776	-0.28%
2022/08/30	83	160.40	122	158.85	158.00	-39	19,327	-0.20%	大賣/
2022/08/29	49	154.60	150	154.91	158.00	-101	19,447	-0.52%	大賣/鉅額交易
2022/08/26	32	158.63	263	158.21	156.50	-231	19,644	-1.18%	大賣/鉅額交易
2022/08/25	57	157.73	110	157.27	156.00	-53	19,934	-0.27%	大賣/
2022/08/24	75	155.81	224	155.93	155.50	-149	20,559	-0.72%	大賣/鉅額交易
2022/08/23	29	156.79	720	156.62	156.50	-691	20,692	-3.34%	大賣/鉅額交易
2022/08/22	288	162.74	952	159.84	156.00	-664	21,150	-3.14%	大買/大賣/鉅額交易
2022/08/19	1,257	174.64	101	170.77	169.50	1,156	21,321	5.42%	大買/大賣/鉅額交易
2022/08/18	561	164.37	72	164.15	166.50	489	21,158	2.31%	大買/鉅額交易
2022/08/17	8	156.94	127	156.50	156.00	-119	20,986	-0.57%	大賣/鉅額交易
2022/08/16	158	158.66	8	158.38	157.50	150	20,913	0.72%	大買/鉅額交易
2022/08/15	115	155.09	112	154.49	155.00	3	20,700	0.01%	大買/大賣/
2022/08/12	40	156.63	19	154.79	153.50	21	20,653	0.10%
2022/08/11	109	156.13	111	156.64	157.00	-2	20,567	-0.01%	大買/大賣/
2022/08/10	0	0.00	80	150.99	151.00	-80	20,427	-0.39%
2022/08/09	101	151.33	27	150.15	152.00	74	20,433	0.36%	大買/
2022/08/08	39	153.45	618	153.51	153.50	-579	20,395	-2.84%	大賣/鉅額交易
2022/08/05	103	154.74	287	156.73	153.50	-184	20,376	-0.90%	大買/大賣/鉅額交易
2022/08/04	9	151.83	94	151.77	153.00	-85	20,254	-0.42%
2022/08/03	1	151.50	132	150.85	151.50	-131	20,271	-0.65%	大賣/鉅額交易
2022/08/02	105	151.12	185	152.17	153.00	-80	20,262	-0.39%	大買/大賣/
2022/08/01	207	152.39	265	153.68	152.50	-58	20,187	-0.29%	大買/大賣/
2022/07/29	272	158.80	219	157.77	157.00	53	20,124	0.26%	大買/大賣/
2022/07/28	1,323	157.18	857	155.58	155.50	466	20,179	2.31%	大買/大賣/鉅額交易
2022/07/27	325	159.08	824	160.73	157.50	-499	19,639	-2.54%	大買/大賣/鉅額交易
2022/07/26	661	157.87	246	160.50	160.00	415	19,417	2.14%	大買/大賣/鉅額交易
2022/07/25	289	159.37	227	158.14	160.50	62	19,550	0.32%	大買/大賣/
2022/07/22	347	157.02	61	157.36	157.00	286	19,473	1.47%	大買/鉅額交易
2022/07/21	157	158.33	68	157.96	158.50	89	19,390	0.46%	大買/
2022/07/20	4	155.63	139	156.12	155.50	-135	19,200	-0.70%	大賣/鉅額交易
2022/07/19	142	148.74	13	148.69	149.50	129	18,785	0.69%	大買/鉅額交易
2022/07/18	217	148.44	146	149.27	148.50	71	18,643	0.38%	大買/大賣/
2022/07/15	1,885	139.72	552	138.13	145.50	1,333	18,082	7.37%	大買/大賣/鉅額交易
2022/07/14	38	128.71	323	132.99	132.50	-285	17,735	-1.61%	大賣/鉅額交易
2022/07/13	330	129.40	67	133.11	128.50	263	17,598	1.49%	大買/鉅額交易
2022/07/12	233	129.36	8	129.50	127.50	225	17,525	1.28%	大買/鉅額交易
2022/07/11	202	135.39	134	138.60	133.00	68	17,610	0.39%	大買/大賣/
2022/07/08	138	135.01	243	135.83	134.50	-105	17,815	-0.59%	大買/大賣/鉅額交易
2022/07/07	260	134.39	213	133.92	135.00	47	17,719	0.27%	大買/大賣/
2022/07/06	377	132.81	134	135.16	132.50	243	17,431	1.39%	大買/大賣/鉅額交易
2022/07/05	488	144.48	305	144.41	142.50	183	17,132	1.07%	大買/大賣/鉅額交易
2022/07/04	220	139.27	177	140.66	141.50	43	16,904	0.25%	大買/大賣/
2022/07/01	450	140.99	382	140.92	137.00	68	16,782	0.41%	大買/大賣/
2022/06/30	25	145.70	269	146.12	146.00	-244	16,742	-1.46%	大賣/鉅額交易
2022/06/29	535	152.70	134	152.78	153.50	401	16,684	2.40%	大買/大賣/鉅額交易
2022/06/28	50	156.36	263	156.70	157.00	-213	16,432	-1.30%	大賣/鉅額交易
2022/06/27	252	159.18	366	159.38	160.00	-114	16,334	-0.70%	大買/大賣/鉅額交易
2022/06/24	29	149.90	676	155.86	152.00	-647	15,975	-4.05%	大賣/鉅額交易
2022/06/23	270	157.70	743	157.17	158.50	-473	15,563	-3.04%	大買/大賣/鉅額交易
2022/06/22	523	159.72	2,115	162.18	156.50	-1,592	15,405	-10.33%	大買/大賣/鉅額交易
2022/06/21	1,187	166.97	753	167.23	173.50	434	15,188	2.86%	大買/大賣/鉅額交易
2022/06/20	303	159.64	585	160.99	158.00	-282	15,214	-1.85%	大買/大賣/鉅額交易
2022/06/17	259	156.97	215	159.06	161.50	44	14,910	0.30%	大買/大賣/
2022/06/16	652	157.96	794	163.34	155.00	-142	14,614	-0.97%	大買/大賣/鉅額交易
2022/06/15	786	161.06	1,052	162.79	159.00	-266	14,474	-1.84%	大買/大賣/鉅額交易
2022/06/14	349	164.06	777.8	166.99	167.50	-428.8	14,691	-2.92%	大買/大賣/鉅額交易
2022/06/13	259	166.40	798	166.62	165.50	-539	14,454	-3.73%	大買/大賣/鉅額交易
2022/06/10	744	166.51	504	166.33	168.50	240	14,155	1.70%	大買/大賣/鉅額交易
2022/06/09	1,052	159.91	258	159.36	164.50	794	13,668	5.81%	大買/大賣/鉅額交易
2022/06/08	295	153.03	875	153.00	156.50	-580	13,328	-4.35%	大買/大賣/鉅額交易
2022/06/07	110	147.25	710	146.99	147.00	-600	12,870	-4.66%	大買/大賣/鉅額交易
2022/06/06	446.7	147.56	773	148.67	147.00	-326.3	12,717	-2.57%	大買/大賣/鉅額交易
2022/06/02	896	156.18	511	156.70	152.00	385	12,513	3.08%	大買/大賣/鉅額交易
2022/06/01	457	163.24	1,304	165.25	165.00	-847	12,187	-6.95%	大買/大賣/鉅額交易
2022/05/31	1,001	157.28	991	156.55	156.50	10	11,556	0.09%	大買/大賣/
2022/05/30	947	156.11	252	154.64	156.50	695	11,610	5.99%	大買/大賣/鉅額交易
2022/05/27	1,426	146.73	16	150.81	152.50	1,410	11,510	12.25%	大買/鉅額交易
2022/05/26	1,280	141.73	108	138.30	139.00	1,172	11,016	10.64%	大買/大賣/鉅額交易
2022/05/25	508	134.01	68	134.15	136.50	440	10,389	4.23%	大買/鉅額交易
2022/05/24	91	129.43	6	127.92	127.50	85	10,226	0.83%
2022/05/23	118	129.97	65	129.58	130.00	53	10,234	0.52%	大買/
2022/05/20	58	127.95	111	127.59	128.00	-53	10,258	-0.52%	大賣/
2022/05/19	88	127.09	129	126.64	130.00	-41	10,290	-0.40%	大賣/
2022/05/18	28	130.27	49	130.05	129.00	-21	10,509	-0.20%
2022/05/17	39	128.91	53	129.51	131.50	-14	11,050	-0.13%
2022/05/16	101	130.48	80	131.93	129.50	21	11,139	0.19%	大買/
2022/05/13	408	130.67	12	129.50	130.50	396	11,084	3.57%	大買/鉅額交易
2022/05/12	159	128.93	22	130.70	126.00	137	11,033	1.24%	大買/鉅額交易
2022/05/11	152	130.10	32	129.97	130.50	120	10,955	1.10%	大買/鉅額交易
2022/05/10	74	127.08	80	124.14	128.50	-6	10,868	-0.06%
2022/05/09	17	123.44	37	123.81	122.50	-20	10,857	-0.18%
2022/05/06	41	124.66	71	124.92	127.00	-30	10,826	-0.28%
2022/05/05	224	135.13	90	132.11	129.00	134	10,808	1.24%	大買/鉅額交易
2022/05/04	24	130.71	9	131.00	129.50	15	10,562	0.14%
2022/05/03	5	129.60	46	129.88	130.50	-41	10,533	-0.39%
2022/04/29	379	130.71	5	129.60	129.50	374	10,430	3.59%	大買/鉅額交易
2022/04/28	54	125.25	22	123.11	122.00	32	10,221	0.31%
2022/04/27	58	121.66	48	119.97	123.00	10	10,181	0.10%
2022/04/26	21	120.88	183	122.25	123.00	-162	10,165	-1.59%	大賣/鉅額交易
2022/04/25	127	120.58	64	120.50	121.00	63	10,151	0.62%	大買/
2022/04/22	22	125.00	29	124.86	126.50	-7	10,189	-0.07%
2022/04/21	3	126.83	30	127.42	127.00	-27	10,365	-0.26%
2022/04/20	16	127.09	41	127.62	126.00	-25	10,455	-0.24%
2022/04/19	7	127.86	52	130.28	127.00	-45	10,748	-0.42%
2022/04/18	0	0.00	81	129.17	128.00	-81	10,787	-0.75%
2022/04/15	163	132.55	317	132.35	129.00	-154	10,867	-1.42%	大買/大賣/鉅額交易
2022/04/14	1,028	134.61	251	136.69	136.50	777	10,851	7.16%	大買/大賣/鉅額交易
2022/04/13	52	127.12	57	130.85	131.50	-5	10,840	-0.05%
2022/04/12	164	123.47	3	124.17	124.00	161	10,949	1.47%	大買/鉅額交易
2022/04/11	70	127.48	55	129.68	126.00	15	11,079	0.14%
2022/04/08	33	130.86	25	130.88	130.50	8	11,335	0.07%
2022/04/07	157	131.24	54	131.43	128.50	103	12,489	0.82%	大買/鉅額交易
2022/04/06	96	134.08	121	132.91	133.00	-25	13,046	-0.19%	大賣/
2022/04/01	175	129.01	84	131.92	131.00	91	13,093	0.70%	大買/
2022/03/31	109	128.93	65	130.62	127.00	44	13,150	0.33%	大買/
2022/03/30	226	129.04	148	130.90	128.50	78	13,116	0.59%	大買/大賣/
2022/03/29	136	125.15	124	124.81	126.50	12	12,990	0.09%	大買/大賣/
2022/03/28	17	123.79	320	123.30	125.00	-303	12,869	-2.35%	大賣/鉅額交易
2022/03/25	54	127.27	1,271	128.49	126.50	-1,217	12,746	-9.55%	大賣/鉅額交易
2022/03/24	235	133.66	179	134.50	136.50	56	12,427	0.45%	大買/大賣/
2022/03/23	476	134.46	417	131.58	133.00	59	12,120	0.49%	大買/大賣/
2022/03/22	17	121.97	297	123.79	124.50	-280	11,520	-2.43%	大賣/鉅額交易
2022/03/21	158	122.79	157	123.86	122.50	1	11,590	0.01%	大買/大賣/
2022/03/18	452	126.70	817	125.89	126.50	-365	11,758	-3.10%	大買/大賣/鉅額交易
2022/03/17	363	126.90	299	126.44	129.00	64	11,634	0.55%	大買/大賣/
2022/03/16	3	118.33	88	119.35	117.50	-85	11,082	-0.77%
2022/03/15	16	118.66	15	118.93	118.00	1	10,879	0.01%
2022/03/14	16	120.28	175	120.01	119.00	-159	10,760	-1.48%	大賣/鉅額交易
2022/03/11	337	119.42	206	116.98	120.50	131	10,544	1.24%	大買/大賣/鉅額交易
2022/03/10	5	115.00	73	116.92	119.50	-68	10,381	-0.66%
2022/03/09	6	110.17	14	109.25	109.00	-8	10,312	-0.08%
2022/03/08	7	109.86	59	111.23	108.00	-52	10,292	-0.51%
2022/03/07	108	110.89	65	110.19	110.00	43	10,217	0.42%	大買/
2022/03/04	108	115.59	11	116.23	114.50	97	10,165	0.95%	大買/
2022/03/03	468	120.03	4	117.88	117.50	464	10,131	4.58%	大買/鉅額交易
2022/03/02	950	119.11	264	119.23	119.00	686	9,904	6.93%	大買/大賣/鉅額交易
2022/03/01	206	113.74	0	0.00	116.50	206	9,357	2.20%	大買/鉅額交易
2022/02/25	25	106.92	153	108.08	106.00	-128	9,276	-1.38%	大賣/鉅額交易
2022/02/24	28	109.70	192	109.73	107.50	-164	9,192	-1.78%	大賣/鉅額交易
2022/02/23	0	0.00	101	108.82	110.00	-101	9,169	-1.10%	大賣/鉅額交易
2022/02/22	93	108.49	4	107.25	108.50	89	9,219	0.97%
2022/02/21	0	0.00	171	112.42	112.00	-171	9,299	-1.84%	大賣/鉅額交易
2022/02/18	287	114.99	41	115.26	116.50	246	9,358	2.63%	大買/鉅額交易
2022/02/17	276	112.85	356	115.21	114.50	-80	9,193	-0.87%	大買/大賣/
2022/02/16	2	105.00	214	110.10	110.50	-212	8,709	-2.43%	大賣/鉅額交易
2022/02/15	183	101.71	19	100.68	100.50	164	8,620	1.90%	大買/鉅額交易
2022/02/14	85	99.01	3	99.20	98.20	82	8,615	0.95%
2022/02/11	58	101.54	1	101.50	101.50	57	8,628	0.66%
2022/02/10	10	103.50	84	102.21	101.50	-74	8,653	-0.86%
2022/02/09	50	103.96	122	104.83	104.00	-72	8,699	-0.83%	大賣/
2022/02/08	64	101.21	26	101.12	101.00	38	8,774	0.43%
2022/02/07	113	99.38	171	99.98	101.00	-58	8,836	-0.66%	大買/大賣/
2022/01/26	132	98.46	18	98.39	97.50	114	8,818	1.29%	大買/鉅額交易
2022/01/25	187	98.77	53	98.50	97.50	134	8,976	1.49%	大買/鉅額交易
2022/01/24	111	99.87	48	101.03	100.00	63	9,049	0.70%	大買/
2022/01/21	378	101.81	0	0.00	100.50	378	9,032	4.18%	大買/鉅額交易
2022/01/20	134	104.54	0	0.00	103.50	134	9,017	1.49%	大買/鉅額交易
2022/01/19	129	104.26	0	0.00	104.00	129	9,011	1.43%	大買/鉅額交易
2022/01/18	21	105.98	131	105.18	105.00	-110	9,003	-1.22%	大賣/鉅額交易
2022/01/17	71	105.87	9	106.61	107.00	62	8,986	0.69%
2022/01/14	50	105.79	42	105.92	106.00	8	8,905	0.09%
2022/01/13	0	0.00	61	109.57	107.00	-61	8,728	-0.70%
2022/01/12	1	114.00	231	111.64	113.00	-230	8,614	-2.67%	大賣/鉅額交易
2022/01/11	53	107.36	122	107.74	109.50	-69	8,288	-0.83%	大賣/
2022/01/10	53	108.91	329	110.14	109.50	-276	8,197	-3.37%	大賣/鉅額交易
2022/01/07	228	108.69	10	108.50	108.50	218	8,062	2.70%	大買/鉅額交易
2022/01/06	105	111.38	242	113.67	113.00	-137	7,903	-1.73%	大買/大賣/鉅額交易
2022/01/05	69	111.47	302	113.87	111.00	-233	7,499	-3.11%	大賣/鉅額交易
2022/01/04	309	113.75	301	116.31	117.50	8	7,220	0.11%	大買/大賣/
2022/01/03	278	116.96	238	117.94	115.00	40	6,971	0.57%	大買/大賣/
2021/12/30	368	122.08	202	121.47	121.00	166	6,606	2.51%	大買/大賣/鉅額交易
2021/12/29	201	113.74	59	112.86	117.50	142	5,374	2.64%	大買/鉅額交易
2021/12/28	384	104.75	208	103.02	107.00	176	4,631	3.80%	大買/大賣/鉅額交易
2021/12/27	47	98.22	304	98.11	97.60	-257	4,301	-5.97%	大賣/鉅額交易
2021/12/24	0	0.00	190	94.60	94.70	-190	4,089	-4.65%	大賣/鉅額交易
2021/12/23	0	0.00	79	95.27	95.20	-79	4,008	-1.97%
2021/12/22	43	91.16	70	91.16	90.60	-27	3,909	-0.69%
2021/12/21	2	90.85	0	0.00	91.60	2	3,918	0.05%
2021/12/20	10	89.38	10	89.82	89.10	0	3,924	0.00%
2021/12/17	56	89.98	90	89.93	89.00	-34	3,952	-0.86%
2021/12/16	17	91.40	284	92.06	91.30	-267	4,028	-6.63%	大賣/鉅額交易
2021/12/15	1	96.50	215	93.17	91.70	-214	4,022	-5.32%	大賣/鉅額交易
2021/12/14	299	97.54	728	96.59	98.50	-429	4,015	-10.68%	大買/大賣/鉅額交易
2021/12/13	139	94.32	221	96.33	99.10	-82	3,715	-2.21%	大買/大賣/
2021/12/10	43	89.99	6	90.10	90.10	37	3,533	1.05%
2021/12/09	89	89.92	52	89.93	90.20	37	3,520	1.05%
2021/12/08	87	89.81	37	90.10	89.50	50	3,497	1.43%
2021/12/07	5	88.28	69	88.81	87.80	-64	3,439	-1.86%
2021/12/06	10	91.56	228	90.76	89.50	-218	3,410	-6.39%	大賣/鉅額交易
2021/12/03	0	0.00	218	90.03	89.60	-218	3,342	-6.52%	大賣/鉅額交易
2021/12/02	3	88.53	46	89.40	88.70	-43	3,262	-1.32%
2021/12/01	10	88.33	17	87.55	88.50	-7	3,258	-0.21%
2021/11/30	32	88.47	1	88.60	88.10	31	3,278	0.95%
2021/11/29	127	86.66	0	0.00	86.30	127	3,343	3.80%	大買/鉅額交易
2021/11/26	205	89.18	13	89.46	87.50	192	3,310	5.80%	大買/鉅額交易
2021/11/25	52	90.24	177	90.21	89.00	-125	3,250	-3.85%	大賣/鉅額交易
2021/11/24	101	88.36	275	90.90	91.70	-174	3,232	-5.38%	大買/大賣/鉅額交易
2021/11/23	198	87.18	1	88.10	86.90	197	3,225	6.11%	大買/鉅額交易
2021/11/22	70	88.75	73	88.71	87.70	-3	3,343	-0.09%
2021/11/19	154	90.97	100	91.10	91.00	54	3,311	1.63%	大買/
2021/11/18	435	90.78	237	90.47	88.80	198	3,220	6.15%	大買/大賣/鉅額交易
2021/11/17	136	89.58	172	89.31	90.50	-36	3,066	-1.17%	大買/大賣/
2021/11/16	2	86.90	167	88.50	89.60	-165	2,926	-5.64%	大賣/鉅額交易
2021/11/15	81	86.63	65	87.62	88.00	16	2,818	0.57%
2021/11/12	67	83.48	10	83.78	83.20	57	2,711	2.10%
2021/11/11	112	83.40	13	83.91	83.30	99	2,670	3.71%	大買/
2021/11/10	138	83.60	7	83.66	83.50	131	2,646	4.95%	大買/鉅額交易
2021/11/09	101	84.32	19	84.57	85.00	82	2,599	3.15%	大買/
2021/11/08	288	84.99	62	85.55	84.10	226	2,556	8.84%	大買/鉅額交易
2021/11/05	110	85.52	26	85.43	86.20	84	2,471	3.40%	大買/
2021/11/04	66	83.17	36	83.08	82.50	30	2,307	1.30%
2021/11/03	91	79.47	1	79.80	79.60	90	2,218	4.06%
2021/11/02	393	80.24	110	79.93	79.00	283	2,168	13.05%	大買/大賣/鉅額交易
2021/11/01	84	78.88	0	0.00	79.20	84	1,991	4.22%
2021/10/29	19	75.30	0	0.00	75.60	19	1,882	1.01%
2021/10/28	265	74.58	0	0.00	75.10	265	1,848	14.33%	大買/鉅額交易
2021/10/27	7	73.09	7	73.41	73.00	0	1,809	0.00%
2021/10/26	45	73.20	0	0.00	74.00	45	1,772	2.54%
2021/10/25	61	72.80	10	72.46	72.20	51	1,720	2.96%
2021/10/22	125	72.69	0	0.00	72.60	125	1,715	7.29%	大買/鉅額交易
2021/10/21	13	71.85	12	71.88	71.90	1	1,699	0.06%
2021/10/20	25	71.13	8	71.05	71.10	17	1,659	1.02%
2021/10/19	44	70.47	8	70.38	71.00	36	1,658	2.17%
2021/10/18	1	70.20	14	70.01	70.10	-13	1,664	-0.78%
2021/10/15	5	68.96	50	68.79	69.50	-45	1,650	-2.73%
2021/10/14	3	65.90	40	66.46	67.20	-37	1,630	-2.27%
2021/10/13	2	66.75	20	67.09	66.50	-18	1,623	-1.11%
2021/10/12	6	66.85	7	66.86	67.00	-1	1,622	-0.06%
2021/10/08	4	67.75	0	0.00	67.70	4	1,620	0.25%
2021/10/07	19	68.62	27	68.52	68.60	-8	1,632	-0.49%
2021/10/06	1	67.40	46	68.43	67.20	-45	1,657	-2.71%
2021/10/05	2	67.65	38	66.85	69.10	-36	1,661	-2.17%
2021/10/04	6	68.18	3	69.27	67.20	3	1,644	0.18%
2021/10/01	0	0.00	22	70.20	69.40	-22	1,626	-1.35%
2021/09/30	16	71.64	2	71.10	72.10	14	1,597	0.88%
2021/09/29	56	72.07	35	71.89	71.10	21	1,586	1.32%
2021/09/28	0	0.00	67	71.83	72.80	-67	1,546	-4.33%
2021/09/27	5	71.42	37	71.96	71.40	-32	1,519	-2.11%
2021/09/24	18	72.47	47	72.23	72.80	-29	1,489	-1.95%
2021/09/23	143	73.15	21	72.41	72.90	122	1,435	8.50%	大買/鉅額交易
2021/09/22	41	71.17	26	70.48	70.10	15	1,308	1.15%
2021/09/17	134.9	72.73	332	71.41	72.80	-197.1	1,241	-15.87%	大買/大賣/鉅額交易
2021/09/16	1	68.30	71	69.60	70.80	-70	1,079	-6.49%
2021/09/15	2	67.65	20	68.00	67.50	-18	1,055	-1.71%
2021/09/14	2	68.80	22	68.67	68.70	-20	1,048	-1.91%
2021/09/13	5	69.10	0	0.00	68.70	5	1,044	0.48%
2021/09/10	7	68.43	27	68.40	68.50	-20	1,038	-1.93%
2021/09/09	5	67.96	1	68.10	68.00	4	1,039	0.38%
2021/09/08	2	67.60	7	68.33	67.60	-5	1,034	-0.48%
2021/09/07	2	68.80	6	69.83	68.80	-4	1,022	-0.39%
2021/09/06	3	70.87	8	71.00	70.00	-5	1,009	-0.50%
2021/09/03	4	72.63	0	0.00	72.30	4	972	0.41%
2021/09/02	1	73.40	3	71.73	73.90	-2	928	-0.22%
2021/09/01	31	71.22	0	0.00	71.30	31	821	3.77%
2021/08/31	37	70.71	7	70.63	70.80	30	806	3.72%
2021/08/30	170	71.41	0	0.00	70.90	170	796	21.34%	大買/鉅額交易
2021/08/27	191	70.99	10	70.51	70.20	181	736	24.59%	大買/鉅額交易
2021/08/26	192	70.18	33	69.96	70.90	159	650	24.45%	大買/鉅額交易
2021/08/25	6	64.47	0	0.00	67.80	6	496	1.21%
2021/08/24	5	64.42	0	0.00	64.30	5	475	1.05%
2021/08/23	3	63.60	0	0.00	64.30	3	477	0.63%
2021/08/20	0	0.00	14	63.37	63.10	-14	477	-2.93%
2021/08/19	2	63.95	25	63.78	63.40	-23	476	-4.83%
2021/08/18	0	0.00	2	63.00	64.40	-2	474	-0.42%
2021/08/17	0	0.00	15	64.78	63.80	-15	473	-3.17%
2021/08/16	2	64.85	6	65.58	65.30	-4	470	-0.85%
2021/08/13	1	65.80	7	66.09	65.70	-6	468	-1.28%
2021/08/12	0	0.00	10	66.87	66.40	-10	468	-2.13%
2021/08/11	1	65.60	9	65.71	65.60	-8	469	-1.71%
2021/08/10	1	65.80	31	65.82	65.80	-30	474	-6.33%
2021/08/09	3	66.60	6	67.22	66.70	-3	486	-0.62%
2021/08/06	0	0.00	10	67.80	67.70	-10	492	-2.03%
2021/08/05	2	68.45	3	68.33	68.60	-1	503	-0.20%
2021/08/04	9	69.07	9	69.22	69.30	0	520	0.00%
2021/08/03	1	68.60	18	68.03	68.60	-17	534	-3.18%
2021/08/02	57	68.28	4	68.80	68.50	53	537	9.85%
2021/07/30	7	64.84	2	65.15	64.50	5	524	0.95%
2021/07/29	6	65.60	9	65.62	65.40	-3	530	-0.57%
2021/07/28	20	65.65	38	64.72	65.30	-18	536	-3.35%
2021/07/27	23	69.47	13	69.62	69.40	10	538	1.86%
2021/07/26	5	69.46	27	69.37	69.40	-22	542	-4.06%
2021/07/23	8	70.65	27	70.31	69.90	-19	552	-3.44%
2021/07/22	16	70.27	17	70.79	70.60	-1	550	-0.18%
2021/07/21	7	68.83	12	68.58	68.60	-5	544	-0.92%
2021/07/20	14	69.36	1	69.30	69.20	13	550	2.36%
2021/07/19	24	70.35	5	70.58	70.10	19	555	3.42%
2021/07/16	0	0.00	18	70.18	70.40	-18	592	-3.04%
2021/07/15	0	0.00	4	70.28	70.40	-4	607	-0.66%
2021/07/14	0	0.00	34	71.09	70.80	-34	663	-5.13%
2021/07/13	12	71.36	24	71.14	71.50	-12	726	-1.65%
2021/07/12	41	68.94	20	69.17	69.30	21	741	2.83%
2021/07/09	11	67.26	10	67.21	67.10	1	737	0.14%
2021/07/08	31	67.49	4	67.43	67.50	27	752	3.59%
2021/07/07	3	67.33	8	67.16	67.00	-5	771	-0.65%
2021/07/06	3	67.77	2	67.75	67.60	1	800	0.13%
2021/07/05	41	67.27	5	67.20	67.30	36	831	4.33%
2021/07/02	38	67.08	2	66.90	66.90	36	875	4.11%
2021/07/01	7	67.44	0	0.00	67.10	7	905	0.77%
2021/06/30	3	68.20	0	0.00	68.00	3	926	0.32%
2021/06/29	16	68.10	0	0.00	68.40	16	949	1.69%
2021/06/28	14	68.10	0	0.00	68.20	14	965	1.45%
2021/06/25	21	68.37	0	0.00	68.10	21	969	2.17%
2021/06/24	23	67.75	0	0.00	67.80	23	970	2.37%
2021/06/23	10	66.64	1	66.00	66.90	9	969	0.93%
2021/06/22	8	66.04	12	65.98	65.80	-4	970	-0.41%
2021/06/21	2	65.70	18	65.71	65.60	-16	976	-1.64%
2021/06/18	13	66.75	30	66.83	67.10	-17	977	-1.74%
2021/06/17	3	66.47	21	66.30	66.40	-18	980	-1.84%
2021/06/16	2	66.65	14	66.69	66.20	-12	988	-1.21%
2021/06/15	0	0.00	11	66.78	66.70	-11	996	-1.10%
2021/06/11	4	66.63	3	66.53	66.50	1	998	0.10%
2021/06/10	2	65.55	0	0.00	65.60	2	998	0.20%
2021/06/08	0	0.00	6	65.07	65.20	-6	1,012	-0.59%
2021/06/07	0	0.00	9	64.17	65.00	-9	1,027	-0.88%
2021/06/04	1	65.30	2	65.50	65.30	-1	1,034	-0.10%
2021/06/03	0	0.00	7	65.11	65.00	-7	1,056	-0.66%
2021/06/02	0	0.00	9	64.98	64.70	-9	1,088	-0.83%
2021/06/01	2	65.50	9	65.22	65.40	-7	1,115	-0.63%
2021/05/31	1	64.60	4	64.33	64.50	-3	1,173	-0.26%
2021/05/28	1	63.90	3	64.13	64.20	-2	1,217	-0.16%
2021/05/27	0	0.00	8	63.30	63.40	-8	1,223	-0.65%
2021/05/26	1	63.70	2	63.80	63.80	-1	1,234	-0.08%
2021/05/25	1	64.00	12	63.89	63.70	-11	1,250	-0.88%
2021/05/24	26	62.87	6	62.92	63.00	20	1,269	1.57%
2021/05/21	0	0.00	12	62.25	62.40	-12	1,277	-0.94%
2021/05/20	3	61.83	11	61.41	61.60	-8	1,288	-0.62%
2021/05/19	1	61.80	32	62.04	61.80	-31	1,291	-2.40%
2021/05/18	13	60.85	17	61.65	62.40	-4	1,293	-0.31%
2021/05/17	0	0.00	55	59.36	58.50	-55	1,291	-4.26%
2021/05/14	7	62.53	40	62.27	61.50	-33	1,279	-2.58%
2021/05/13	28	61.00	50	61.43	61.90	-22	1,277	-1.72%
2021/05/12	27	60.87	41	63.07	61.90	-14	1,266	-1.11%
2021/05/11	10	66.03	14	65.84	65.50	-4	1,246	-0.32%
2021/05/10	3	68.30	26	68.30	68.20	-23	1,234	-1.86%
2021/05/07	4	68.65	12	68.40	68.80	-8	1,244	-0.64%
2021/05/06	3	68.37	15	68.16	68.10	-12	1,244	-0.96%
2021/05/05	7	68.46	27	68.48	68.50	-20	1,245	-1.61%
2021/05/04	104	68.89	52	69.27	69.40	52	1,245	4.18%	大買/
2021/05/03	2	71.15	33	70.88	70.80	-31	1,231	-2.52%
2021/04/29	4	72.95	20	73.57	72.50	-16	1,224	-1.31%
2021/04/28	8	73.46	13	73.31	74.40	-5	1,217	-0.41%
2021/04/27	7	74.10	0	0.00	74.10	7	1,232	0.57%
2021/04/26	19	75.14	16	75.31	75.00	3	1,244	0.24%
2021/04/23	12	75.36	1	75.20	75.20	11	1,258	0.87%
2021/04/22	21	75.74	13	76.79	74.90	8	1,289	0.62%
2021/04/21	8	78.15	18	77.88	78.30	-10	1,282	-0.78%
2021/04/20	47	77.55	49	78.34	77.40	-2	1,378	-0.15%
2021/04/19	4	76.30	38	77.83	78.50	-34	1,378	-2.47%
2021/04/16	0	0.00	34	74.68	75.20	-34	1,368	-2.48%
2021/04/15	6	73.28	14	73.66	73.70	-8	1,331	-0.60%
2021/04/14	12	70.66	41	71.22	71.50	-29	1,326	-2.19%
2021/04/13	8	73.66	34	73.74	72.60	-26	1,332	-1.95%
2021/04/12	6	74.00	16	74.26	74.00	-10	1,322	-0.76%
2021/04/09	7	73.00	41	73.24	73.00	-34	1,302	-2.61%
2021/04/08	19	74.05	11	73.06	74.80	8	1,279	0.63%
2021/04/07	59	71.98	0	0.00	71.50	59	1,240	4.75%
2021/04/06	2	71.60	15	71.72	71.70	-13	1,219	-1.07%
2021/04/01	1	71.60	82	71.96	72.10	-81	1,212	-6.68%
2021/03/31	3	71.90	2	71.55	71.60	1	1,212	0.08%
2021/03/30	0	0.00	1	70.50	70.70	-1	1,226	-0.08%
2021/03/29	0	0.00	1	70.10	70.30	-1	1,264	-0.08%
2021/03/26	1	69.60	2	69.50	69.50	-1	1,366	-0.07%
2021/03/25	0	0.00	11	69.71	69.50	-11	1,426	-0.77%
2021/03/24	0	0.00	37	69.64	70.00	-37	1,499	-2.47%
2021/03/23	0	0.00	55	69.01	69.00	-55	1,519	-3.62%
2021/03/22	0	0.00	29	68.88	69.00	-29	1,565	-1.85%
2021/03/19	0	0.00	12	69.42	69.20	-12	1,563	-0.77%
2021/03/18	2	70.25	18	69.90	69.90	-16	1,601	-1.00%
2021/03/17	1	70.20	22	69.75	69.60	-21	1,634	-1.28%
2021/03/16	1	70.20	0	0.00	70.30	1	1,650	0.06%
2021/03/15	1	69.50	14	69.78	70.00	-13	1,669	-0.78%
2021/03/12	15	70.19	1	70.00	69.80	14	1,733	0.81%
2021/03/11	97	70.15	21	70.45	70.20	76	1,755	4.33%
2021/03/10	44	70.81	4	71.13	70.70	40	1,761	2.27%
2021/03/09	87	71.36	5	71.50	71.30	82	1,815	4.52%
2021/03/08	11	72.24	3	71.97	71.90	8	1,799	0.44%
2021/03/05	11	71.84	0	0.00	71.80	11	1,775	0.62%
2021/03/04	126	71.70	4	71.58	71.40	122	1,759	6.94%	大買/鉅額交易
2021/03/03	109	69.80	4	68.30	69.80	105	1,697	6.19%	大買/鉅額交易
2021/03/02	15	69.29	7	68.73	67.90	8	1,651	0.48%
2021/02/26	15	69.42	4	69.50	69.00	11	1,643	0.67%
2021/02/25	3	69.40	1	69.70	69.40	2	1,633	0.12%
2021/02/24	53	68.95	3	69.43	68.80	50	1,620	3.09%
2021/02/23	23	68.70	8	68.84	69.10	15	1,598	0.94%
2021/02/22	40	68.73	0	0.00	68.60	40	1,587	2.52%
2021/02/19	28	67.34	2	67.35	67.70	26	1,576	1.65%
2021/02/18	25	66.56	1	66.70	67.00	24	1,572	1.53%
2021/02/17	9	66.36	20	66.27	66.20	-11	1,571	-0.70%
2021/02/05	0	0.00	21	64.91	64.90	-21	1,564	-1.34%
2021/02/04	0	0.00	17	64.28	64.30	-17	1,562	-1.09%
2021/02/03	0	0.00	8	64.56	64.10	-8	1,560	-0.51%
2021/02/02	0	0.00	11	64.53	64.50	-11	1,558	-0.71%
2021/02/01	2	63.25	17	63.61	64.20	-15	1,557	-0.96%
2021/01/29	0	0.00	31	65.45	64.20	-31	1,551	-2.00%
2021/01/28	0	0.00	47	66.26	66.20	-47	1,537	-3.06%
2021/01/27	0	0.00	59	67.37	67.30	-59	1,533	-3.85%
2021/01/26	0	0.00	47	66.67	66.90	-47	1,524	-3.08%
2021/01/25	4	66.48	13	66.39	66.50	-9	1,518	-0.59%
2021/01/22	2	66.70	0	0.00	66.90	2	1,511	0.13%
2021/01/21	0	0.00	5	66.58	66.70	-5	1,503	-0.33%
2021/01/20	4	66.68	87	66.46	66.30	-83	1,493	-5.56%
2021/01/19	9	68.74	51	68.52	68.40	-42	1,473	-2.85%
2021/01/18	15	69.07	1	69.10	69.00	14	1,452	0.96%
2021/01/15	60	71.24	8	73.15	71.10	52	1,429	3.64%
2021/01/14	16	72.14	7	72.37	72.40	9	1,403	0.64%
2021/01/13	35	72.11	7	71.81	71.60	28	1,372	2.04%
2021/01/12	156	69.33	3	69.77	68.60	153	1,256	12.18%	大買/鉅額交易
2021/01/11	88	68.33	15	69.70	69.70	73	1,198	6.09%
2021/01/08	3	66.43	0	0.00	66.50	3	1,127	0.27%
2021/01/07	11	65.72	0	0.00	65.40	11	1,110	0.99%
2021/01/06	22	66.50	8	65.49	65.40	14	1,099	1.27%
2021/01/05	1	66.20	1	66.50	66.50	0	1,074	0.00%
2021/01/04	1	66.70	8	66.55	66.70	-7	1,062	-0.66%
2020/12/31	2	66.20	3	66.40	66.40	-1	1,049	-0.10%
2020/12/30	4	66.03	0	0.00	66.20	4	1,038	0.39%
2020/12/28	14	65.30	0	0.00	65.20	14	1,019	1.37%
2020/12/25	10	66.46	0	0.00	66.00	10	1,000	1.00%
2020/12/23	3	67.17	3	67.00	66.40	0	938	0.00%
2020/12/22	33	68.19	1	67.90	65.90	32	895	3.57%
2020/12/21	2	66.50	14	66.96	66.50	-12	793	-1.51%
2020/12/18	10	66.07	8	66.45	66.80	2	737	0.27%
2020/12/17	1	64.90	2	65.35	64.90	-1	660	-0.15%
2020/12/16	9	64.97	52	65.29	66.10	-43	635	-6.77%
2020/12/15	0	0.00	5	63.82	63.90	-5	588	-0.85%
2020/12/14	9	65.12	1	65.20	65.10	8	581	1.38%
2020/12/11	3	63.97	1	64.30	64.00	2	538	0.37%
2020/12/10	0	0.00	4	63.85	63.30	-4	495	-0.81%
2020/12/09	51	64.64	0	0.00	65.00	51	473	10.78%
2020/12/07	1	64.20	9	64.11	64.70	-8	382	-2.09%
2020/12/04	2	64.15	4	63.50	63.80	-2	349	-0.57%
2020/12/03	0	0.00	10	63.77	63.60	-10	328	-3.04%
2020/12/02	0	0.00	2	62.25	62.10	-2	266	-0.75%
2020/11/30	3	61.90	2	62.40	61.70	1	250	0.40%
2020/11/27	0	0.00	1	60.30	60.30	-1	236	-0.42%
2020/11/26	0	0.00	1	60.30	60.40	-1	236	-0.42%
2020/11/25	6	60.50	0	0.00	60.20	6	239	2.50%
2020/11/24	3	61.00	0	0.00	60.30	3	239	1.25%
2020/11/23	16	60.81	0	0.00	60.90	16	237	6.73%
2020/11/18	7	60.19	0	0.00	60.20	7	241	2.90%
2020/11/17	6	60.08	0	0.00	60.00	6	242	2.47%
2020/11/16	1	60.10	0	0.00	60.20	1	254	0.39%
2020/11/13	1	59.60	0	0.00	59.50	1	254	0.39%
2020/11/11	15	59.80	19	59.75	59.80	-4	255	-1.56%
2020/11/06	3	58.40	0	0.00	58.20	3	256	1.17%
2020/11/03	0	0.00	25	58.26	58.40	-25	267	-9.35%
2020/11/02	0	0.00	2	57.90	58.10	-2	275	-0.73%
2020/10/30	1	59.00	0	0.00	58.50	1	280	0.36%
2020/10/29	0	0.00	10	58.74	58.90	-10	284	-3.51%
2020/10/28	0	0.00	8	59.15	59.20	-8	286	-2.79%
2020/10/27	0	0.00	5	59.08	59.20	-5	291	-1.72%
2020/10/26	0	0.00	1	59.50	59.50	-1	292	-0.34%
2020/10/23	0	0.00	3	59.77	60.00	-3	295	-1.02%
2020/10/22	20	60.30	0	0.00	60.30	20	332	6.02%
2020/10/21	5	59.94	0	0.00	59.90	5	341	1.46%
2020/10/20	4	59.95	0	0.00	59.90	4	354	1.13%
2020/10/19	0	0.00	11	60.02	60.20	-11	366	-3.00%
2020/10/16	0	0.00	7	60.14	60.10	-7	379	-1.85%
2020/10/13	1	60.10	2	59.90	60.20	-1	414	-0.24%
2020/10/12	0	0.00	2	60.25	60.30	-2	430	-0.46%
2020/10/08	0	0.00	1	60.90	60.90	-1	460	-0.22%
2020/10/07	1	61.10	3	61.00	60.80	-2	505	-0.40%
2020/10/06	0	0.00	2	61.25	61.30	-2	601	-0.33%
2020/10/05	0	0.00	3	60.70	60.70	-3	682	-0.44%
2020/09/29	0	0.00	1	60.40	60.00	-1	700	-0.14%
2020/09/25	0	0.00	6	59.10	59.40	-6	766	-0.78%
2020/09/24	16	60.22	6	60.48	59.80	10	824	1.21%
2020/09/23	0	0.00	4	61.85	61.30	-4	824	-0.48%
2020/09/22	0	0.00	13	62.21	62.30	-13	822	-1.58%
2020/09/21	3	63.13	0	0.00	63.00	3	822	0.36%
2020/09/18	5	63.30	0	0.00	63.40	5	823	0.61%
2020/09/17	6	63.18	0	0.00	62.90	6	827	0.73%
2020/09/16	7	62.93	0	0.00	62.70	7	837	0.84%
2020/09/15	10	62.66	0	0.00	62.60	10	833	1.20%
2020/09/14	10	62.51	0	0.00	62.50	10	839	1.19%
2020/09/11	2	62.40	0	0.00	62.30	2	840	0.24%
2020/09/09	2	63.05	1	63.10	62.80	1	842	0.12%
2020/09/08	11	63.46	0	0.00	63.00	11	842	1.31%
2020/09/07	2	62.55	0	0.00	62.60	2	845	0.24%
2020/09/04	1	62.40	0	0.00	62.60	1	850	0.12%
2020/09/03	2	63.70	1	63.20	63.20	1	853	0.12%
2020/09/01	0	0.00	2	63.60	63.70	-2	854	-0.23%
2020/08/31	11	63.88	1	63.90	64.00	10	860	1.16%
2020/08/28	4	62.95	0	0.00	62.70	4	858	0.47%
2020/08/27	4	62.58	1	62.70	62.50	3	861	0.35%
2020/08/26	2	62.80	0	0.00	62.80	2	865	0.23%
2020/08/25	0	0.00	2	62.65	62.80	-2	868	-0.23%
2020/08/21	0	0.00	2	61.50	61.90	-2	867	-0.23%
2020/08/20	2	60.60	2	60.80	60.80	0	867	0.00%
2020/08/19	0	0.00	1	62.90	62.90	-1	857	-0.12%
2020/08/18	0	0.00	2	63.90	63.60	-2	853	-0.23%
2020/08/17	3	63.93	5	63.80	64.00	-2	852	-0.23%
2020/08/14	1	63.20	4	63.50	63.60	-3	852	-0.35%
2020/08/13	4	63.90	7	63.50	63.30	-3	852	-0.35%
2020/08/12	0	0.00	10	63.37	63.60	-10	852	-1.17%
2020/08/11	0	0.00	15	63.06	63.00	-15	852	-1.76%
2020/08/10	0	0.00	10	63.29	63.40	-10	854	-1.17%
2020/08/07	0	0.00	2	63.45	63.50	-2	853	-0.23%
2020/08/06	0	0.00	40	64.24	64.20	-40	853	-4.69%
2020/08/05	0	0.00	4	64.88	64.60	-4	846	-0.47%
2020/08/04	7	64.87	1	64.90	64.80	6	847	0.71%
2020/08/03	3	65.30	26	65.44	65.10	-23	844	-2.72%
2020/07/31	0	0.00	23	65.40	65.80	-23	845	-2.72%
2020/07/30	0	0.00	7	64.97	65.30	-7	848	-0.82%
2020/07/29	14	64.58	1	64.90	64.40	13	852	1.52%
2020/07/28	17	64.36	10	66.07	64.30	7	853	0.82%
2020/07/27	22	66.52	10	66.92	66.00	12	829	1.45%
2020/07/24	1	66.10	0	0.00	65.30	1	810	0.12%
2020/07/23	0	0.00	3	66.57	66.50	-3	797	-0.38%
2020/07/22	1	67.00	1	67.90	67.00	0	786	0.00%
2020/07/21	0	0.00	1	66.60	65.80	-1	768	-0.13%
2020/07/20	5	65.00	0	0.00	64.90	5	756	0.66%
2020/07/17	7	66.01	0	0.00	65.70	7	750	0.93%
2020/07/16	23	65.77	0	0.00	65.50	23	743	3.09%
2020/07/13	2	67.10	0	0.00	70.30	2	680	0.29%
2020/07/10	2	65.40	0	0.00	65.80	2	590	0.34%
2020/07/09	3	63.10	1	63.50	63.00	2	514	0.39%
2020/07/08	5	63.32	0	0.00	63.30	5	511	0.98%
2020/07/07	10	63.29	0	0.00	63.10	10	514	1.94%
2020/07/06	3	64.10	31	64.89	64.00	-28	516	-5.42%
2020/07/03	20	65.04	30	66.56	66.20	-10	478	-2.09%
2020/07/02	23	62.29	0	0.00	62.50	23	424	5.42%
2020/07/01	0	0.00	2	61.90	62.00	-2	420	-0.48%
2020/06/30	0	0.00	3	61.73	61.90	-3	417	-0.72%
2020/06/29	3	61.13	0	0.00	61.30	3	419	0.72%
2020/06/24	2	61.85	5	61.76	61.80	-3	421	-0.71%
2020/06/23	6	61.00	0	0.00	62.00	6	426	1.41%
2020/06/22	3	60.27	3	60.23	60.10	0	422	0.00%
2020/06/19	7	60.13	0	0.00	59.70	7	431	1.62%
2020/06/18	3	60.40	1	60.60	60.50	2	430	0.46%
2020/06/17	4	60.58	3	60.43	60.70	1	432	0.23%
2020/06/16	13	60.56	1	60.70	60.70	12	436	2.75%
2020/06/12	5	59.36	5	59.20	60.10	0	452	0.00%
2020/06/11	0	0.00	23	60.88	60.30	-23	455	-5.05%
2020/06/10	3	61.70	15	61.80	61.60	-12	459	-2.61%
2020/06/09	0	0.00	2	61.90	62.00	-2	467	-0.43%
2020/06/08	0	0.00	3	61.83	61.80	-3	482	-0.62%
2020/06/05	35	61.29	2	60.75	61.80	33	485	6.80%
2020/06/04	3	60.80	7	60.91	60.80	-4	495	-0.81%
2020/06/03	2	61.10	11	60.95	61.10	-9	505	-1.78%
2020/06/02	3	60.40	13	60.39	60.50	-10	503	-1.99%
2020/06/01	12	60.85	25	60.78	60.90	-13	503	-2.58%
2020/05/29	1	60.90	20	60.90	60.90	-19	501	-3.79%
2020/05/28	25	61.24	21	61.47	60.70	4	504	0.79%
2020/05/27	0	0.00	8	60.78	60.50	-8	505	-1.58%
2020/05/26	12	61.02	12	61.07	61.00	0	508	0.00%
2020/05/25	0	0.00	6	60.00	60.60	-6	503	-1.19%
2020/05/22	0	0.00	6	60.25	60.40	-6	504	-1.19%
2020/05/21	0	0.00	9	60.19	60.40	-9	506	-1.78%
2020/05/20	0	0.00	12	59.97	60.00	-12	505	-2.37%
2020/05/19	4	60.50	11	60.42	60.40	-7	503	-1.39%
2020/05/18	1	60.70	0	0.00	60.40	1	500	0.20%
2020/05/15	1	60.20	1	60.40	60.20	0	499	0.00%
2020/05/14	0	0.00	1	60.10	60.10	-1	495	-0.20%
2020/05/11	3	60.30	0	0.00	61.00	3	494	0.61%
2020/05/07	0	0.00	5	59.26	59.30	-5	485	-1.03%
2020/05/06	0	0.00	8	59.13	58.70	-8	489	-1.64%
2020/05/05	29	59.14	0	0.00	59.20	29	483	5.99%
2020/04/29	16	57.39	0	0.00	57.20	16	464	3.44%
2020/04/23	0	0.00	1	56.00	56.00	-1	484	-0.21%
2020/04/22	0	0.00	1	56.00	56.00	-1	483	-0.21%
2020/04/21	0	0.00	10	56.08	55.70	-10	480	-2.08%
2020/04/20	6	57.33	0	0.00	57.40	6	477	1.26%
2020/04/17	3	57.23	17	57.84	57.40	-14	474	-2.95%
2020/04/16	10	56.00	19	56.14	56.10	-9	461	-1.95%
2020/04/15	14	56.49	14	56.38	56.50	0	461	0.00%
2020/04/14	6	55.52	7	55.70	55.80	-1	467	-0.21%
2020/04/10	12	54.97	16	54.43	55.40	-4	467	-0.86%
2020/04/09	14	53.79	32	53.86	54.30	-18	468	-3.84%
2020/04/08	22	52.60	0	0.00	53.90	22	458	4.80%
2020/04/07	25	52.42	10	52.25	52.60	15	450	3.33%
2020/04/06	6	51.93	7	51.94	52.00	-1	446	-0.22%
2020/03/31	1	51.40	0	0.00	51.20	1	457	0.22%
2020/03/27	9	51.73	0	0.00	51.30	9	467	1.92%
2020/03/25	8	51.70	0	0.00	51.70	8	464	1.72%
2020/03/23	0	0.00	10	49.24	48.70	-10	501	-1.99%
2020/03/20	9	50.58	7	49.98	50.60	2	512	0.39%
2020/03/19	6	46.82	16	46.74	47.00	-10	511	-1.95%
2020/03/18	0	0.00	34	50.93	51.00	-34	518	-6.56%
2020/03/17	0	0.00	24	50.32	51.00	-24	560	-4.29%
2020/03/16	12	50.80	99	51.80	50.80	-87	555	-15.65%
2020/03/13	0	0.00	22	51.09	52.80	-22	547	-4.02%
2020/03/12	30	55.04	46	55.07	54.90	-16	541	-2.95%
2020/03/11	3	57.20	29	57.95	57.20	-26	531	-4.89%
2020/03/10	0	0.00	53	57.51	58.20	-53	546	-9.70%
2020/03/09	6	59.77	103	59.49	59.00	-97	533	-18.18%	大賣/
2020/03/06	3	61.23	33	61.04	61.10	-30	540	-5.55%
2020/03/05	0	0.00	21	61.69	61.40	-21	545	-3.85%
2020/03/04	5	60.90	33	61.22	61.20	-28	544	-5.14%
2020/03/03	10	61.56	3	61.37	61.10	7	542	1.29%
2020/03/02	42	61.09	17	60.84	60.70	25	542	4.61%
2020/02/27	1	63.00	80	62.51	62.00	-79	548	-14.41%
2020/02/26	3	63.30	18	63.34	63.30	-15	551	-2.72%
2020/02/25	6	62.97	25	63.16	63.80	-19	551	-3.45%
2020/02/24	6	63.32	42	63.14	63.10	-36	550	-6.54%
2020/02/21	4	63.83	13	63.63	63.80	-9	550	-1.63%
2020/02/20	4	63.48	18	63.45	63.20	-14	550	-2.54%
2020/02/19	7	63.51	16	63.41	63.70	-9	553	-1.62%
2020/02/18	23	63.40	3	63.10	63.10	20	557	3.59%
2020/02/17	26	63.53	12	63.57	63.10	14	572	2.45%
2020/02/14	17	63.75	4	63.85	63.60	13	576	2.25%
2020/02/13	41	64.60	11	64.65	63.80	30	589	5.09%
2020/02/12	28	64.32	3	64.30	64.30	25	594	4.21%
2020/02/11	9	63.79	0	0.00	63.70	9	598	1.50%
2020/02/10	12	63.43	38	63.29	63.40	-26	607	-4.28%
2020/02/07	14	64.04	44	64.05	64.00	-30	615	-4.87%
2020/02/06	18	64.09	0	0.00	64.10	18	620	2.90%
2020/02/05	8	63.98	53	64.01	63.70	-45	642	-7.00%
2020/02/04	6	63.88	30	63.60	64.40	-24	678	-3.54%
2020/02/03	12	62.53	25	62.51	62.40	-13	688	-1.89%
2020/01/31	11	63.94	1	64.60	64.00	10	691	1.45%
2020/01/30	91	62.95	64.8	63.22	63.40	26.2	710	3.68%
2020/01/20	8	65.68	10	65.74	65.50	-2	704	-0.28%
2020/01/17	5	66.00	6	66.02	66.00	-1	716	-0.14%
2020/01/16	7	66.46	0	0.00	66.30	7	727	0.96%
2020/01/15	8	66.35	16	66.28	66.20	-8	747	-1.07%
2020/01/14	13	67.00	14	66.58	66.70	-1	799	-0.13%
2020/01/13	0	0.00	36	66.56	66.90	-36	809	-4.45%
2020/01/10	24	65.78	57	65.77	66.50	-33	882	-3.74%
2020/01/09	30	65.83	24	65.78	65.60	6	937	0.64%
2020/01/08	5	65.80	140	65.95	65.50	-135	938	-14.38%	大賣/鉅額交易
2020/01/07	0	0.00	98	66.67	66.80	-98	938	-10.45%
2020/01/06	23	66.83	54	66.86	66.90	-31	955	-3.24%
2020/01/03	16	67.64	145	67.69	67.40	-129	956	-13.49%	大賣/鉅額交易
2020/01/02	11	68.75	219	68.74	68.30	-208	962	-21.61%	大賣/鉅額交易
2019/12/31	18	68.67	49	68.78	68.90	-31	960	-3.23%
2019/12/30	8	68.70	66	68.71	68.60	-58	964	-6.01%
2019/12/27	1	68.80	83	68.90	68.80	-82	963	-8.51%
2019/12/26	9	69.00	5	69.24	68.70	4	960	0.42%
2019/12/25	4	69.45	4	69.38	69.30	0	962	0.00%
2019/12/24	8	69.83	25	69.90	70.30	-17	955	-1.78%
2019/12/23	1	70.00	33	69.34	69.10	-32	950	-3.37%
2019/12/20	3	70.30	30	70.25	69.60	-27	948	-2.85%
2019/12/19	47	71.24	6	71.40	70.80	41	943	4.34%
2019/12/18	23	70.49	0	0.00	70.40	23	909	2.53%
2019/12/17	8	70.18	22	70.14	70.00	-14	906	-1.54%
2019/12/16	3	69.40	0	0.00	69.50	3	908	0.33%
2019/12/13	3	69.77	32	70.28	68.90	-29	906	-3.20%
2019/12/12	47	69.91	5	69.20	70.30	42	888	4.73%
2019/12/11	7	68.13	0	0.00	68.00	7	842	0.83%
2019/12/10	2	68.45	0	0.00	68.20	2	841	0.24%
2019/12/06	16	68.80	0	0.00	68.40	16	834	1.92%
2019/12/05	1	69.00	6	69.20	69.20	-5	827	-0.60%
2019/12/04	0	0.00	45	68.05	68.30	-45	808	-5.57%
2019/12/03	3	67.50	21	68.40	68.70	-18	809	-2.22%
2019/12/02	1	66.10	9	67.11	67.80	-8	796	-1.00%
2019/11/29	2	67.40	0	0.00	66.50	2	801	0.25%
2019/11/27	0	0.00	2	67.70	67.60	-2	817	-0.24%
2019/11/26	0	0.00	118	68.02	67.60	-118	831	-14.19%	大賣/鉅額交易
2019/11/25	1	66.00	85	67.32	67.40	-84	821	-10.22%
2019/11/22	0	0.00	30	66.75	66.40	-30	815	-3.68%
2019/11/21	0	0.00	64	66.78	66.70	-64	819	-7.81%
2019/11/20	0	0.00	13	66.43	66.60	-13	835	-1.56%
2019/11/19	0	0.00	21	66.98	67.00	-21	838	-2.50%
2019/11/18	0	0.00	5	67.38	67.30	-5	846	-0.59%
2019/11/15	2	66.80	0	0.00	66.60	2	872	0.23%
2019/11/14	69	66.80	8	66.99	66.40	61	887	6.87%
2019/11/13	0	0.00	29	68.28	68.10	-29	878	-3.30%
2019/11/12	67	68.45	0	0.00	69.30	67	870	7.69%
2019/11/11	4	69.30	17	69.64	68.50	-13	857	-1.52%
2019/11/08	0	0.00	10	70.42	71.00	-10	844	-1.18%
2019/11/07	13	70.42	0	0.00	70.60	13	837	1.55%
2019/11/06	8	70.80	5	71.38	70.60	3	826	0.36%
2019/11/05	100	71.84	26	71.98	71.60	74	814	9.09%
2019/11/04	4	71.90	55	71.68	72.00	-51	802	-6.35%
2019/11/01	97	69.25	0	0.00	71.10	97	777	12.48%
2019/10/31	15	68.87	20	69.93	68.70	-5	740	-0.68%
2019/10/30	6	69.80	0	0.00	69.80	6	727	0.82%
2019/10/29	20	70.78	4	71.38	70.40	16	723	2.21%
2019/10/28	45	70.28	0	0.00	70.50	45	704	6.38%
2019/10/25	29	71.18	0	0.00	70.50	29	699	4.15%
2019/10/24	56	71.85	0	0.00	72.20	56	680	8.24%
2019/10/23	62	72.42	18	72.08	72.40	44	669	6.57%
2019/10/22	173	71.60	8	73.90	73.20	165	649	25.41%	大買/鉅額交易
2019/10/21	176	69.95	0	0.00	70.10	176	597	29.48%	大買/鉅額交易
2019/10/18	273	70.83	212	70.81	70.60	61	584	10.44%	大買/大賣/
2019/10/17	93	68.01	73	69.59	69.70	20	509	3.92%
2019/10/16	45	65.24	0	0.00	65.50	45	450	9.99%
2019/10/15	32	65.56	34	65.56	65.50	-2	443	-0.45%
2019/10/14	165	64.56	6	64.92	65.50	159	432	36.80%	大買/鉅額交易
2019/10/09	28	63.32	0	0.00	63.20	28	409	6.84%
2019/10/08	107	63.15	1	63.50	63.50	106	401	26.40%	大買/鉅額交易
2019/10/07	18	62.24	0	0.00	62.50	18	382	4.71%
2019/10/04	23	62.56	2	62.50	62.50	21	377	5.57%
2019/10/03	33	61.85	0	0.00	62.00	33	370	8.91%
2019/10/02	38	62.26	0	0.00	62.20	38	369	10.29%
2019/10/01	83	62.21	0	0.00	62.40	83	368	22.54%
2019/09/26	31	61.30	0	0.00	61.40	31	361	8.57%
2019/09/25	38	61.41	0	0.00	61.50	38	366	10.36%
2019/09/24	50	61.76	0	0.00	61.80	50	368	13.55%
2019/09/23	32	61.88	0	0.00	62.00	32	365	8.77%
2019/09/20	32	61.68	5	61.16	61.80	27	360	7.49%
2019/09/19	26	61.34	12	61.05	60.90	14	351	3.98%
2019/09/18	43	60.13	1	60.00	60.00	42	337	12.46%
2019/09/17	14	60.01	1	60.20	60.00	13	336	3.87%
2019/09/16	15	59.94	2	60.10	59.90	13	338	3.85%
2019/09/12	10	59.70	0	0.00	59.90	10	339	2.94%
2019/09/11	15	59.47	1	59.50	59.50	14	340	4.11%
2019/09/10	13	59.15	0	0.00	59.50	13	340	3.82%
2019/09/09	20	59.65	4	59.50	59.50	16	339	4.72%
2019/09/06	17	59.80	4	59.65	59.80	13	338	3.84%
2019/09/05	58	59.76	1	59.70	59.60	57	336	16.93%
2019/09/04	13	59.63	14	59.04	59.10	-1	330	-0.30%
2019/09/03	5	59.00	13	58.85	59.00	-8	323	-2.47%
2019/09/02	0	0.00	5	57.14	57.70	-5	309	-1.61%
2019/08/30	40	57.07	4	57.40	56.60	36	305	11.79%
2019/08/29	16	57.03	19	57.41	56.60	-3	287	-1.04%
2019/08/28	0	0.00	3	58.23	58.60	-3	270	-1.11%
2019/08/27	12	58.92	12	58.91	58.50	0	269	0.00%
2019/08/26	2	58.20	16	57.94	58.60	-14	267	-5.24%
2019/08/23	57	59.85	1	59.60	59.00	56	262	21.34%
2019/08/22	30	60.96	2	60.60	60.90	28	244	11.47%
2019/08/21	24	61.05	2	61.70	60.60	22	238	9.23%
2019/08/20	23	61.85	4	61.85	61.00	19	229	8.28%
2019/08/19	8	60.45	4	60.15	60.90	4	199	2.00%
2019/08/16	7	58.26	10	58.17	59.10	-3	182	-1.64%
2019/08/15	4	57.60	6	57.32	57.60	-2	175	-1.14%
2019/08/13	0	0.00	1	57.00	56.90	-1	177	-0.56%
2019/08/12	1	57.40	1	57.90	57.40	0	179	0.00%
2019/08/08	1	57.70	1	57.60	57.50	0	180	0.00%
2019/08/07	6	57.53	1	57.80	57.40	5	182	2.74%
2019/08/06	4	56.65	3	56.93	57.50	1	184	0.54%
2019/08/05	0	0.00	11	57.46	57.30	-11	189	-5.80%
2019/08/02	2	58.10	11	58.05	58.00	-9	191	-4.71%
2019/08/01	2	58.70	17	58.50	58.50	-15	194	-7.71%
2019/07/31	0	0.00	34	58.83	58.90	-34	194	-17.46%
2019/07/30	0	0.00	17	59.78	59.80	-17	204	-8.30%
2019/07/26	0	0.00	2	59.00	59.20	-2	196	-1.02%
2019/07/25	10	59.08	2	59.10	59.20	8	197	4.05%
2019/07/23	7	59.34	0	0.00	59.00	7	203	3.43%
2019/07/19	0	0.00	3	58.70	58.60	-3	230	-1.30%
2019/07/17	0	0.00	3	58.57	58.50	-3	241	-1.24%
2019/07/12	0	0.00	3	58.73	58.60	-3	244	-1.23%
2019/07/11	0	0.00	3	58.50	58.80	-3	246	-1.22%
2019/07/08	1	59.10	0	0.00	58.60	1	248	0.40%
2019/07/05	2	58.90	5	58.80	58.80	-3	251	-1.19%
2019/07/03	0	0.00	3	58.27	58.30	-3	251	-1.19%
2019/07/02	10	61.20	1	61.10	61.20	9	247	3.64%
2019/07/01	5	61.22	7	61.00	61.30	-2	240	-0.83%
2019/06/28	11	60.64	0	0.00	60.70	11	241	4.55%
2019/06/27	17	60.62	1	60.60	60.70	16	242	6.60%
2019/06/26	6	60.20	0	0.00	60.30	6	239	2.50%
2019/06/25	0	0.00	1	60.10	60.10	-1	243	-0.41%
2019/06/24	2	60.60	16	60.68	60.50	-14	243	-5.75%
2019/06/21	29	60.58	1	60.50	60.50	28	243	11.50%
2019/06/20	7	60.26	0	0.00	60.20	7	246	2.84%
2019/06/19	7	59.96	2	59.75	59.90	5	247	2.02%
2019/06/18	0	0.00	2	59.70	59.60	-2	247	-0.81%
2019/06/17	0	0.00	3	59.67	59.60	-3	248	-1.21%
2019/06/14	1	59.80	1	59.80	59.80	0	251	0.00%
2019/06/13	4	59.33	0	0.00	59.60	4	252	1.58%
2019/06/11	0	0.00	2	59.15	59.20	-2	269	-0.74%
2019/06/06	0	0.00	1	59.00	59.00	-1	294	-0.34%
2019/06/05	2	59.35	0	0.00	59.10	2	297	0.67%
2019/05/29	0	0.00	2	59.15	59.00	-2	322	-0.62%
2019/05/28	0	0.00	1	59.50	59.50	-1	340	-0.29%
2019/05/27	0	0.00	1	59.20	59.20	-1	345	-0.29%
2019/05/24	1	58.70	0	0.00	58.60	1	347	0.29%
2019/05/23	0	0.00	4	58.23	58.10	-4	348	-1.15%
2019/05/22	0	0.00	3	58.80	58.80	-3	351	-0.85%
2019/05/21	0	0.00	3	58.50	58.80	-3	356	-0.84%
2019/05/20	0	0.00	3	58.00	58.20	-3	360	-0.83%
2019/05/17	0	0.00	4	58.13	57.90	-4	372	-1.07%
2019/05/16	6	59.40	2	59.50	59.00	4	380	1.05%
2019/05/15	7	59.34	3	59.33	59.50	4	388	1.03%
2019/05/14	0	0.00	3	58.37	58.80	-3	396	-0.76%
2019/05/13	3	59.20	8	59.36	58.70	-5	397	-1.26%
2019/05/10	0	0.00	4	60.50	60.60	-4	396	-1.01%
2019/05/09	0	0.00	3	60.50	60.30	-3	399	-0.75%
2019/05/08	19	60.50	0	0.00	61.10	19	399	4.75%
2019/05/07	0	0.00	6	61.13	61.10	-6	400	-1.50%
2019/05/06	0	0.00	3	61.60	61.60	-3	392	-0.77%
2019/05/03	4	62.53	0	0.00	62.70	4	389	1.03%
2019/05/02	0	0.00	2	61.85	62.20	-2	389	-0.51%
2019/04/25	7	63.40	0	0.00	63.80	7	375	1.86%
2019/04/24	7	62.33	0	0.00	62.50	7	354	1.98%
2019/04/23	1	61.00	4	61.20	61.20	-3	345	-0.87%
2019/04/19	0	0.00	3	61.20	61.10	-3	346	-0.87%
2019/04/18	2	61.00	1	61.70	60.90	1	347	0.29%
2019/04/17	0	0.00	2	61.80	61.70	-2	345	-0.58%
2019/04/16	4	61.53	0	0.00	61.60	4	344	1.16%
2019/04/15	0	0.00	3	61.13	61.50	-3	343	-0.87%
2019/04/12	4	60.85	0	0.00	60.70	4	344	1.16%
2019/04/10	4	61.65	0	0.00	61.60	4	341	1.17%
2019/04/08	4	62.08	3	62.10	61.80	1	341	0.29%
2019/04/02	4	62.08	0	0.00	62.10	4	338	1.18%
2019/03/29	0	0.00	2	60.80	61.10	-2	330	-0.61%
2019/03/26	1	60.90	2	61.30	60.90	-1	348	-0.29%
2019/03/25	2	60.70	2	61.40	60.70	0	377	0.00%
2019/03/22	7	61.49	6	61.55	61.20	1	379	0.26%
2019/03/21	9	61.64	1	61.70	61.70	8	379	2.11%
2019/03/15	2	61.45	0	0.00	61.40	2	374	0.53%
2019/03/14	0	0.00	12	61.25	61.30	-12	372	-3.22%
2019/03/12	0	0.00	1	59.90	59.70	-1	353	-0.28%
2019/03/11	7	59.93	0	0.00	60.00	7	348	2.01%
2019/03/06	0	0.00	26	59.97	59.90	-26	376	-6.91%
2019/03/04	0	0.00	4	60.65	60.90	-4	372	-1.07%
2019/02/26	0	0.00	4	59.23	59.20	-4	353	-1.13%
2019/02/25	0	0.00	7	59.21	59.40	-7	353	-1.98%
2019/02/22	0	0.00	1	59.60	59.30	-1	352	-0.28%
2019/02/21	0	0.00	3	59.57	59.60	-3	352	-0.85%
2019/02/20	2	59.45	3	59.27	59.60	-1	350	-0.28%
2019/02/19	0	0.00	4	59.80	59.40	-4	348	-1.15%
2019/02/18	0	0.00	10	59.62	59.70	-10	345	-2.90%
2019/02/15	11	59.00	11	58.76	58.80	0	333	0.00%
2019/02/14	0	0.00	9	58.41	58.40	-9	325	-2.77%
2019/02/13	0	0.00	10	57.53	58.00	-10	318	-3.14%
2019/02/12	0	0.00	7	57.04	57.10	-7	313	-2.24%
2019/02/11	0	0.00	9	56.99	56.90	-9	312	-2.88%
2019/01/30	0	0.00	10	57.42	57.30	-10	307	-3.25%
2019/01/29	0	0.00	19	57.17	57.10	-19	307	-6.19%
2019/01/28	0	0.00	8	57.94	57.90	-8	302	-2.64%
2019/01/25	0	0.00	27	58.49	58.20	-27	303	-8.90%
2019/01/24	0	0.00	3	57.67	57.50	-3	302	-0.99%
2019/01/23	0	0.00	4	57.55	57.50	-4	309	-1.29%
2019/01/22	0	0.00	1	58.00	58.00	-1	310	-0.32%
2019/01/21	10	58.11	1	57.90	57.90	9	316	2.85%
2019/01/18	10	57.94	1	57.90	58.00	9	329	2.73%
2019/01/17	14	58.09	1	57.90	57.80	13	336	3.87%
2019/01/16	5	58.16	1	58.00	58.00	4	342	1.17%
2019/01/15	7	58.24	25	58.26	58.40	-18	343	-5.25%
2019/01/14	8	58.00	23	57.86	57.50	-15	342	-4.38%
2019/01/11	17	58.09	1	58.00	57.90	16	347	4.60%
2019/01/10	2	57.85	1	58.00	57.70	1	348	0.29%
2019/01/09	0	0.00	1	58.00	57.90	-1	350	-0.29%
2019/01/08	0	0.00	1	57.50	57.50	-1	354	-0.28%
2019/01/07	0	0.00	20	57.47	57.60	-20	358	-5.58%
2019/01/04	0	0.00	6	56.55	56.70	-6	366	-1.64%
2019/01/03	0	0.00	4	58.58	57.70	-4	374	-1.07%
2019/01/02	1	58.20	2	58.30	58.10	-1	375	-0.27%
2018/12/28	1	58.00	1	58.20	58.00	0	374	0.00%
2018/12/27	0	0.00	1	58.90	58.20	-1	376	-0.27%
2018/12/26	0	0.00	3	58.63	57.80	-3	378	-0.79%
2018/12/25	0	0.00	2	57.80	58.20	-2	378	-0.53%
2018/12/24	0	0.00	4	58.50	58.40	-4	375	-1.06%
2018/12/21	11	58.18	48	58.23	58.20	-37	376	-9.83%
2018/12/20	0	0.00	23	59.88	58.60	-23	374	-6.14%
2018/12/19	0	0.00	22	60.20	60.70	-22	367	-5.98%
2018/12/18	4	60.20	38	60.49	60.00	-34	356	-9.54%
2018/12/17	0	0.00	10	58.35	58.70	-10	328	-3.05%
2018/12/14	0	0.00	1	56.20	56.90	-1	320	-0.31%
2018/12/13	1	56.30	1	56.40	56.30	0	321	0.00%
2018/12/12	1	55.90	0	0.00	55.90	1	320	0.31%
2018/12/10	0	0.00	2	54.80	55.10	-2	321	-0.62%
2018/12/07	0	0.00	1	55.80	56.00	-1	320	-0.31%
2018/12/06	0	0.00	35	55.22	55.00	-35	323	-10.80%
2018/12/05	0	0.00	1	56.90	57.10	-1	317	-0.31%
2018/12/04	0	0.00	3	57.50	56.80	-3	319	-0.94%
2018/12/03	3	57.30	0	0.00	57.50	3	317	0.95%
2018/11/30	386	55.05	55	55.10	55.10	331	308	107.44%	大買/鉅額交易
2018/11/29	1	54.20	78	54.34	54.20	-77	294	-26.15%
2018/11/28	3	54.13	3	54.13	54.50	0	289	0.00%
2018/11/27	1	53.70	11	53.77	54.10	-10	286	-3.50%
2018/11/26	6	53.00	0	0.00	53.30	6	283	2.12%
2018/11/23	2	52.70	46	52.55	52.40	-44	282	-15.55%
2018/11/22	18	54.21	3	53.80	53.20	15	281	5.32%
2018/11/21	12	53.56	38	53.60	53.60	-26	279	-9.32%
2018/11/20	12	53.58	15	53.51	53.70	-3	277	-1.08%
2018/11/19	32	53.38	54	53.38	53.40	-22	276	-7.95%
2018/11/16	6	53.15	35	53.03	53.10	-29	275	-10.52%
2018/11/15	10	53.21	32	53.14	53.00	-22	274	-8.01%
2018/11/14	15	53.08	24	53.06	53.00	-9	275	-3.27%
2018/11/13	1	53.10	11	52.89	53.00	-10	275	-3.63%
2018/11/12	8	53.63	12	53.62	53.50	-4	275	-1.45%
2018/11/09	6	53.75	14	53.56	53.50	-8	276	-2.90%
2018/11/08	6	54.43	15	54.36	54.40	-9	274	-3.27%
2018/11/07	2	53.70	39	53.92	53.90	-37	274	-13.47%
2018/11/06	7	53.44	14	53.16	53.50	-7	282	-2.48%
2018/11/05	4	53.40	7	53.26	53.50	-3	281	-1.06%
2018/11/02	11	53.52	16	53.59	53.50	-5	282	-1.77%
2018/11/01	3	53.30	13	53.11	53.50	-10	280	-3.56%
2018/10/31	0	0.00	53	52.12	52.90	-53	281	-18.82%
2018/10/30	1	51.50	0	0.00	51.50	1	275	0.36%
2018/10/29	18	50.26	0	0.00	50.30	18	277	6.50%
2018/10/26	38	50.56	6	50.62	50.40	32	273	11.69%
2018/10/25	8	52.34	1	52.90	51.90	7	266	2.62%
2018/10/24	0	0.00	6	55.32	55.00	-6	264	-2.27%
2018/10/23	0	0.00	1	56.30	56.20	-1	260	-0.38%
2018/10/22	2	57.85	27	57.45	57.50	-25	263	-9.49%
2018/10/19	1	56.50	7	58.31	58.80	-6	270	-2.21%
2018/10/18	0	0.00	4	57.08	56.50	-4	278	-1.44%
2018/10/17	0	0.00	1	57.00	57.30	-1	286	-0.35%
2018/10/16	1	57.40	1	56.80	57.20	0	305	0.00%
2018/10/15	3	57.00	11	57.46	57.00	-8	351	-2.28%
2018/10/12	7	56.90	9	57.69	58.60	-2	351	-0.57%
2018/10/11	69	58.55	28	58.43	58.50	41	346	11.85%
2018/10/09	6	63.30	29	63.45	63.10	-23	339	-6.78%
2018/10/08	0	0.00	12	63.64	63.60	-12	345	-3.48%
2018/10/05	5	63.72	8	63.63	64.30	-3	356	-0.84%
2018/10/04	4	64.98	4	64.75	64.80	0	361	0.00%
2018/10/03	4	66.13	2	66.10	66.00	2	365	0.55%
2018/10/02	0	0.00	4	66.63	66.40	-4	374	-1.07%
2018/10/01	1	66.80	1	66.60	66.70	0	383	0.00%
2018/09/27	4	66.48	1	66.50	66.30	3	406	0.74%
2018/09/26	4	67.05	1	66.50	66.30	3	414	0.72%
2018/09/25	4	67.03	0	0.00	66.90	4	422	0.95%
2018/09/21	0	0.00	1	66.70	66.70	-1	432	-0.23%
2018/09/20	1	66.70	0	0.00	66.40	1	440	0.23%
2018/09/19	3	66.53	1	66.80	66.40	2	449	0.44%
2018/09/18	9	65.74	1	66.00	65.80	8	449	1.78%
2018/09/14	2	65.15	1	65.20	65.20	1	470	0.21%
2018/09/13	0	0.00	4	63.68	63.90	-4	470	-0.85%
2018/09/12	3	63.00	10	63.92	63.40	-7	471	-1.48%
2018/09/11	20	64.72	0	0.00	64.60	20	476	4.19%
2018/09/10	68	64.39	7	64.19	64.00	61	479	12.73%
2018/09/07	0	0.00	2	65.40	64.80	-2	482	-0.41%
2018/09/06	0	0.00	1	66.10	66.10	-1	483	-0.21%
2018/09/05	5	66.40	37	66.43	66.20	-32	483	-6.62%
2018/09/04	28	65.07	0	0.00	65.20	28	483	5.79%
2018/08/31	0	0.00	5	65.70	65.50	-5	486	-1.03%
2018/08/30	15	65.87	4	66.18	65.80	11	497	2.21%
2018/08/29	12	66.40	1	66.50	66.30	11	502	2.19%
2018/08/28	46	65.87	6	65.82	65.90	40	502	7.96%
2018/08/27	14	65.06	8	65.03	65.40	6	504	1.19%
2018/08/24	37	64.90	22	64.93	64.80	15	506	2.96%
2018/08/23	32	65.30	13	65.33	65.30	19	509	3.73%
2018/08/22	0	0.00	7	64.79	65.00	-7	512	-1.37%
2018/08/21	36	64.44	6	64.45	64.30	30	513	5.84%
2018/08/20	38	64.86	21	64.82	64.40	17	519	3.27%
2018/08/17	6	64.77	1	64.70	64.80	5	521	0.96%
2018/08/16	4	64.78	12	65.12	65.10	-8	524	-1.53%
2018/08/15	0	0.00	19	65.93	65.60	-19	526	-3.61%
2018/08/14	0	0.00	6	66.32	66.50	-6	526	-1.14%
2018/08/13	7	66.36	29	66.41	66.00	-22	525	-4.18%
2018/08/10	3	67.97	6	67.85	67.60	-3	522	-0.57%
2018/08/09	2	68.45	2	68.45	68.50	0	524	0.00%
2018/08/08	5	68.88	9	68.90	68.80	-4	531	-0.75%
2018/08/07	16	68.76	41	68.66	69.00	-25	536	-4.66%
2018/08/06	9	68.97	10	69.23	69.30	-1	538	-0.19%
2018/08/03	11	68.91	8	68.79	69.30	3	542	0.55%
2018/08/02	6	68.67	31	68.64	68.90	-25	542	-4.61%
2018/08/01	19	69.43	8	69.38	69.50	11	547	2.01%
2018/07/31	17	69.16	6	69.17	68.80	11	548	2.01%
2018/07/30	14	69.01	16	68.74	68.90	-2	547	-0.37%
2018/07/27	23	68.79	16	69.12	69.10	7	554	1.26%
2018/07/26	19	69.29	84	69.17	68.80	-65	573	-11.34%
2018/07/25	18	69.87	43	69.96	69.90	-25	575	-4.34%
2018/07/24	12	69.73	56	69.73	69.70	-44	576	-7.64%
2018/07/23	18	69.02	64	69.40	69.10	-46	574	-8.00%
2018/07/20	9	68.86	97	68.92	68.20	-88	557	-15.78%
2018/07/19	12	65.61	4	65.70	65.70	8	517	1.55%
2018/07/18	16	65.48	8	65.45	65.20	8	520	1.54%
2018/07/17	0	0.00	42	65.19	65.00	-42	535	-7.84%
2018/07/16	2	65.80	95	65.78	65.80	-93	541	-17.18%
2018/07/13	10	65.03	21	64.56	65.10	-11	546	-2.01%
2018/07/12	1	63.40	7	63.01	63.40	-6	557	-1.08%
2018/07/11	0	0.00	5	61.98	61.90	-5	562	-0.89%
2018/07/10	2	62.75	7	62.00	62.50	-5	585	-0.85%
2018/07/09	1	62.80	8	62.48	62.00	-7	653	-1.07%
2018/07/06	5	62.72	34	63.34	62.60	-29	660	-4.39%
2018/07/05	13	63.85	58	64.16	63.70	-45	656	-6.86%
2018/07/04	5	66.70	88	66.33	66.00	-83	647	-12.82%
2018/07/03	11	68.00	2	67.70	67.60	9	646	1.39%
2018/07/02	10	70.61	1	70.70	70.70	9	657	1.37%
2018/06/29	6	70.50	10	70.36	70.60	-4	650	-0.61%
2018/06/28	7	70.93	14	71.21	70.30	-7	651	-1.07%
2018/06/27	9	72.72	47.8	72.52	72.10	-38.8	642	-6.03%
2018/06/26	4	72.35	91	72.95	72.10	-87	645	-13.47%
2018/06/25	0	0.00	13	74.85	74.80	-13	632	-2.05%
2018/06/22	0	0.00	1	74.50	74.50	-1	636	-0.16%
2018/06/21	9	74.81	5	74.84	74.70	4	640	0.62%
2018/06/20	2	74.60	34	75.13	74.50	-32	647	-4.94%
2018/06/19	0	0.00	16	74.65	75.10	-16	648	-2.47%
2018/06/15	12	74.20	5	74.20	74.20	7	654	1.07%
2018/06/14	0	0.00	6	74.40	74.20	-6	654	-0.92%
2018/06/13	3	75.03	4	75.00	74.90	-1	652	-0.15%
2018/06/12	0	0.00	8	75.29	74.80	-8	660	-1.21%
2018/06/08	3	75.50	5	75.64	75.60	-2	668	-0.30%
2018/06/07	9	76.42	3	76.90	76.40	6	672	0.89%
2018/06/06	10	75.82	23	75.77	76.00	-13	664	-1.96%
2018/06/05	7	76.06	5	75.56	75.20	2	661	0.30%
2018/06/04	32	75.78	12	75.75	75.80	20	659	3.03%
2018/06/01	12	75.35	30	75.34	75.50	-18	662	-2.72%
2018/05/31	15	75.66	9	75.49	75.10	6	663	0.90%
2018/05/30	3	75.20	6	74.90	74.90	-3	665	-0.45%
2018/05/29	0	0.00	3	76.07	76.10	-3	669	-0.45%
2018/05/28	8	76.28	7	76.77	77.00	1	681	0.15%
2018/05/25	6	75.60	4	75.30	75.40	2	686	0.29%
2018/05/24	3	75.37	11.7	74.74	75.30	-8.7	694	-1.26%
2018/05/23	5	74.50	32	74.61	74.30	-27	693	-3.89%
2018/05/22	7	75.00	16	75.08	74.80	-9	698	-1.29%
2018/05/21	2	75.00	48	74.87	75.00	-46	705	-6.52%
2018/05/18	0	0.00	43	74.35	74.10	-43	708	-6.07%
2018/05/17	1	74.90	34	74.76	74.50	-33	718	-4.60%
2018/05/16	0	0.00	30	75.80	75.10	-30	717	-4.18%
2018/05/15	13	74.90	66	75.19	74.70	-53	726	-7.30%
2018/05/14	7	74.81	27	75.23	75.90	-20	745	-2.68%
2018/05/11	18	75.32	41	75.17	75.00	-23	749	-3.07%
2018/05/10	3	75.03	33	75.27	75.20	-30	759	-3.95%
2018/05/09	13	74.62	30	74.77	74.90	-17	763	-2.23%
2018/05/08	0	0.00	59	75.12	75.30	-59	763	-7.73%
2018/05/07	0	0.00	44	74.50	74.20	-44	771	-5.70%
2018/05/04	3	74.10	64	74.18	74.40	-61	772	-7.90%
2018/05/03	9	74.38	64	74.96	74.10	-55	766	-7.18%
2018/05/02	37	76.72	53	76.80	76.10	-16	747	-2.14%
2018/04/30	4	77.40	68	76.72	77.40	-64	738	-8.66%
2018/04/27	11	76.53	7	77.70	77.00	4	731	0.55%
2018/04/26	6	78.85	0	0.00	77.30	6	734	0.82%
2018/04/25	2	79.10	2	79.80	78.90	0	735	0.00%
2018/04/24	6	78.02	14	78.16	78.30	-8	736	-1.09%
2018/04/23	6	79.13	4	78.43	78.50	2	734	0.27%
2018/04/20	26	82.61	4	82.60	81.20	22	733	3.00%
2018/04/19	13	82.23	0	0.00	82.80	13	728	1.79%
2018/04/18	6	82.53	16	82.67	82.40	-10	719	-1.39%
2018/04/17	7	82.67	5	81.86	81.00	2	705	0.28%
2018/04/16	51	83.46	7	83.21	83.00	44	698	6.30%
2018/04/13	42	82.91	22	83.14	83.10	20	675	2.96%
2018/04/12	58	78.97	0	0.00	79.80	58	607	9.55%
2018/04/11	19	78.66	0	0.00	78.30	19	597	3.18%
2018/04/10	13	78.76	0	0.00	78.30	13	604	2.15%
2018/04/09	0	0.00	5	78.78	78.50	-5	613	-0.82%
2018/04/03	106	78.68	50	78.72	78.50	56	615	9.09%	大買/
2018/04/02	0	0.00	48	77.78	77.50	-48	612	-7.83%
2018/03/30	20	75.75	6	75.78	75.60	14	617	2.27%
2018/03/29	2	75.15	62	75.35	75.30	-60	631	-9.51%
2018/03/28	1	75.80	35	76.10	75.50	-34	639	-5.31%
2018/03/27	1	77.20	52	76.86	76.80	-51	666	-7.65%
2018/03/26	0	0.00	71	76.03	76.40	-71	738	-9.62%
2018/03/23	0	0.00	53	75.77	75.80	-53	760	-6.97%
2018/03/22	1	77.80	50	77.99	77.50	-49	755	-6.48%
2018/03/21	0	0.00	6	78.78	78.20	-6	753	-0.80%
2018/03/19	5	80.44	0	0.00	80.00	5	752	0.66%
2018/03/16	22	80.63	9	80.82	80.60	13	759	1.71%
2018/03/15	1	80.80	19	80.70	80.50	-18	762	-2.36%
2018/03/14	4	79.15	19	79.84	80.20	-15	767	-1.96%
2018/03/13	0	0.00	46	79.94	79.50	-46	793	-5.80%
2018/03/12	2	79.10	14	78.88	78.70	-12	812	-1.48%
2018/03/09	8	78.40	14	78.49	78.50	-6	828	-0.72%
2018/03/08	0	0.00	33	78.48	78.30	-33	854	-3.86%
2018/03/07	17	78.61	23	78.71	78.10	-6	892	-0.67%
2018/03/06	0	0.00	24	78.92	79.00	-24	962	-2.49%
2018/03/05	0	0.00	2	78.95	78.40	-2	999	-0.20%
2018/03/02	3	79.10	8	79.10	79.10	-5	1,106	-0.45%
2018/03/01	16	80.09	16	79.91	80.10	0	1,121	0.00%
2018/02/27	0	0.00	70	81.44	80.60	-70	1,135	-6.16%
2018/02/26	14	81.36	81	81.21	81.30	-67	1,179	-5.68%
2018/02/23	22	80.49	17	80.55	80.00	5	1,230	0.41%
2018/02/22	18	80.59	42	80.54	80.20	-24	1,350	-1.78%
2018/02/21	14.5	79.01	49	78.95	79.70	-34.5	1,473	-2.34%
2018/02/12	38	77.16	51	77.04	77.30	-13	1,471	-0.88%
2018/02/09	19	75.58	66	75.73	76.90	-47	1,481	-3.17%
2018/02/08	6	78.27	123	78.15	78.60	-117	1,487	-7.87%	大賣/鉅額交易
2018/02/07	17	78.72	185	78.55	78.80	-168	1,490	-11.27%	大賣/鉅額交易
2018/02/06	20	77.05	270	78.27	77.00	-250	1,477	-16.92%	大賣/鉅額交易
2018/02/05	3	82.20	46	82.25	82.10	-43	1,456	-2.95%
2018/02/02	2	82.75	23	83.03	83.90	-21	1,448	-1.45%
2018/02/01	12	83.02	110	82.28	82.00	-98	1,441	-6.80%	大賣/
2018/01/31	10	82.09	19	81.57	81.20	-9	1,440	-0.62%
2018/01/30	0	0.00	14	81.96	81.60	-14	1,449	-0.97%
2018/01/29	0	0.00	26	83.08	83.70	-26	1,437	-1.81%
2018/01/26	1	82.60	11	82.60	82.50	-10	1,440	-0.69%
2018/01/25	0	0.00	24	83.28	82.50	-24	1,445	-1.66%
2018/01/24	5	83.26	29	83.58	83.50	-24	1,444	-1.66%
2018/01/23	1	83.30	7	83.59	83.80	-6	1,446	-0.41%
2018/01/22	0	0.00	19	84.03	84.10	-19	1,448	-1.31%
2018/01/19	1	82.60	9	82.80	82.40	-8	1,450	-0.55%
2018/01/18	0	0.00	7	83.43	82.90	-7	1,448	-0.48%
2018/01/17	0	0.00	7	83.84	83.40	-7	1,441	-0.49%
2018/01/16	0	0.00	18	84.41	84.20	-18	1,442	-1.25%
2018/01/15	0	0.00	28	83.87	83.70	-28	1,438	-1.95%
2018/01/12	0	0.00	14	84.31	84.20	-14	1,441	-0.97%
2018/01/11	7	83.47	24	83.78	83.70	-17	1,446	-1.17%
2018/01/10	1	83.00	44	83.38	82.70	-43	1,443	-2.98%
2018/01/09	9	83.60	10	83.64	83.20	-1	1,444	-0.07%
2018/01/08	18	84.14	0	0.00	83.60	18	1,455	1.24%
2018/01/05	12	85.06	1	85.50	84.70	11	1,457	0.75%
2018/01/04	37	85.04	15	85.98	84.70	22	1,483	1.48%
2018/01/03	26	85.73	12	85.95	85.40	14	1,492	0.94%
2018/01/02	5	85.20	37	85.39	85.30	-32	1,487	-2.15%