順德 (2351)-台灣摩根士丹利券商分點個股進出

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

順德

(2351)

可現股當沖

股價
99.2
漲跌
▲1.2
漲幅
+1.22%
成交量
1,586張
產業
上市半導體類股
592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

順德 (2351)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	12.5	98.14	173	98.37	98.00	-160.5	3,671	-4.37%	大賣/鉅額交易
2024/11/19	62	98.97	55	98.86	99.20	7	3,821	0.18%
2024/11/18	307	99.62	287	98.77	97.10	20	4,008	0.50%	大買/大賣/
2024/11/15	328	99.03	29	99.08	99.10	299	4,022	7.43%	大買/鉅額交易
2024/11/14	114	97.58	37	97.65	97.00	77	4,088	1.88%	大買/
2024/11/13	110	98.85	216	98.53	98.40	-106	4,087	-2.59%	大買/大賣/鉅額交易
2024/11/12	57	98.53	183	99.28	98.40	-126	4,076	-3.09%	大賣/鉅額交易
2024/11/11	26	100.17	166.9	100.25	101.00	-140.9	4,066	-3.46%	大賣/鉅額交易
2024/11/08	342.3	100.45	147	101.16	100.00	195.3	4,091	4.77%	大買/大賣/鉅額交易
2024/11/07	28	102.16	265	103.02	102.00	-237	4,039	-5.87%	大賣/鉅額交易
2024/11/06	1,006	102.55	375	104.23	101.00	631	3,947	15.99%	大買/大賣/鉅額交易
2024/11/05	16.9	110.24	430	109.95	109.00	-413.1	3,743	-11.04%	大賣/鉅額交易
2024/11/04	50	122.00	170	122.53	121.00	-120	3,729	-3.22%	大賣/鉅額交易
2024/11/01	200	118.12	221	117.71	119.50	-21	3,703	-0.57%	大買/大賣/
2024/10/30	317	121.42	55	120.74	120.50	262	3,692	7.10%	大買/鉅額交易
2024/10/29	106	122.90	712	122.36	123.50	-606	3,699	-16.38%	大買/大賣/鉅額交易
2024/10/28	205	125.66	59	125.12	126.00	146	3,649	4.00%	大買/鉅額交易
2024/10/25	179	127.63	556	129.81	126.00	-377	3,644	-10.34%	大買/大賣/鉅額交易
2024/10/24	67	132.03	171	134.37	132.00	-104	3,569	-2.91%	大賣/鉅額交易
2024/10/23	65	133.58	38	132.84	132.00	27	3,533	0.76%
2024/10/22	11	135.00	152	133.96	135.00	-141	3,549	-3.97%	大賣/鉅額交易
2024/10/21	12	132.54	141	132.94	133.00	-129	3,561	-3.62%	大賣/鉅額交易
2024/10/18	10	130.00	123	130.69	130.00	-113	3,579	-3.16%	大賣/鉅額交易
2024/10/17	11	131.14	46	131.47	131.00	-35	3,647	-0.96%
2024/10/16	85	130.64	56	130.84	131.00	29	3,681	0.79%
2024/10/15	48	131.86	180	132.64	130.50	-132	3,725	-3.54%	大賣/鉅額交易
2024/10/14	111	135.42	673	135.63	135.50	-562	3,803	-14.77%	大買/大賣/鉅額交易
2024/10/11	3	139.50	70	139.01	138.00	-67	3,913	-1.71%
2024/10/09	118	139.03	36	139.04	138.00	82	4,000	2.05%	大買/
2024/10/08	57	143.16	79	142.39	142.50	-22	3,976	-0.55%
2024/10/07	4	149.25	607	145.52	143.00	-603	3,998	-15.08%	大賣/鉅額交易
2024/10/04	45	145.44	320	144.68	144.00	-275	3,990	-6.89%	大賣/鉅額交易
2024/10/01	147	142.81	638	145.01	142.00	-491	3,947	-12.44%	大買/大賣/鉅額交易
2024/09/30	42	149.04	437	148.82	146.50	-395	3,890	-10.15%	大賣/鉅額交易
2024/09/27	112	147.39	221	150.92	147.00	-109	3,832	-2.84%	大買/大賣/鉅額交易
2024/09/26	205	154.31	21	155.05	154.50	184	3,819	4.82%	大買/鉅額交易
2024/09/25	632	158.25	39	164.87	157.00	593	3,845	15.42%	大買/鉅額交易
2024/09/24	567	165.13	57	165.60	165.00	510	3,817	13.36%	大買/鉅額交易
2024/09/23	655	164.93	47	166.15	166.50	608	3,731	16.29%	大買/鉅額交易
2024/09/20	461	161.06	108	158.15	166.50	353	3,531	10.00%	大買/大賣/鉅額交易
2024/09/19	3	142.83	218.1	143.09	151.50	-215.1	3,162	-6.80%	大賣/鉅額交易
2024/09/18	5	138.30	46	138.35	138.00	-41	3,048	-1.35%
2024/09/16	18	134.86	223	135.21	134.50	-205	3,021	-6.78%	大賣/鉅額交易
2024/09/13	44	126.82	91	129.82	131.00	-47	3,008	-1.56%
2024/09/12	13	122.85	23	122.52	122.50	-10	3,112	-0.32%
2024/09/11	68	121.24	43	122.84	121.00	25	3,352	0.75%
2024/09/10	1	126.00	238	124.84	123.50	-237	3,511	-6.75%	大賣/鉅額交易
2024/09/09	35	121.79	29	122.26	123.50	6	3,650	0.16%
2024/09/06	18	123.33	12	123.54	123.50	6	3,809	0.16%
2024/09/05	114	124.45	46	123.85	123.50	68	4,264	1.59%	大買/
2024/09/04	53	123.76	18	124.72	123.00	35	4,392	0.80%
2024/09/03	23	134.07	42	133.12	132.50	-19	4,509	-0.42%
2024/09/02	2	135.25	103	136.40	134.50	-101	4,592	-2.20%	大賣/鉅額交易
2024/08/30	92	138.02	143	137.80	137.50	-51	4,886	-1.04%	大賣/
2024/08/29	9	133.00	5	133.50	133.50	4	5,017	0.08%
2024/08/28	18	134.36	74	133.78	133.00	-56	5,219	-1.07%
2024/08/27	101	133.97	3	134.00	134.00	98	5,367	1.83%	大買/
2024/08/26	87	136.82	126	137.43	135.00	-39	5,443	-0.72%	大賣/
2024/08/23	161	135.14	184	135.38	136.00	-23	5,500	-0.42%	大買/大賣/
2024/08/22	77	137.77	71	137.41	139.00	6	5,523	0.11%
2024/08/21	274	136.09	104	133.36	135.50	170	5,511	3.08%	大買/大賣/鉅額交易
2024/08/20	67	145.52	455	145.77	145.00	-388	5,350	-7.25%	大賣/鉅額交易
2024/08/19	16	139.56	136	140.80	139.50	-120	5,185	-2.31%	大賣/鉅額交易
2024/08/16	60	134.73	89	138.47	139.50	-29	5,147	-0.56%
2024/08/15	24	126.94	398	128.10	128.50	-374	5,092	-7.34%	大賣/鉅額交易
2024/08/14	53	127.78	116	127.08	127.00	-63	5,086	-1.24%	大賣/
2024/08/13	7	127.00	71	126.45	126.00	-64	5,149	-1.24%
2024/08/12	4	124.00	222	124.62	124.00	-218	5,159	-4.23%	大賣/鉅額交易
2024/08/09	29	117.45	114	117.93	117.00	-85	5,185	-1.64%	大賣/
2024/08/08	25	111.58	117	113.10	113.00	-92	5,169	-1.78%	大賣/
2024/08/07	39	110.97	198	113.55	114.00	-159	5,168	-3.08%	大賣/鉅額交易
2024/08/06	72	102.18	212	107.81	109.50	-140	5,127	-2.73%	大賣/鉅額交易
2024/08/05	34	103.40	34	103.19	103.00	0	5,073	0.00%
2024/08/02	9	114.50	180	117.94	114.00	-171	5,094	-3.36%	大賣/鉅額交易
2024/08/01	4	124.50	111	123.91	123.50	-107	5,089	-2.10%	大賣/鉅額交易
2024/07/31	24	119.67	19	119.13	119.00	5	5,094	0.10%
2024/07/30	54	119.34	0	0.00	121.50	54	5,096	1.06%
2024/07/29	267	119.59	17	124.00	118.00	250	5,106	4.90%	大買/鉅額交易
2024/07/26	53	124.74	229	123.40	123.50	-176	5,106	-3.45%	大賣/鉅額交易
2024/07/23	7	130.07	152	130.03	130.00	-145	5,087	-2.85%	大賣/鉅額交易
2024/07/22	2	125.50	91	128.25	129.00	-89	5,075	-1.75%
2024/07/19	71	126.35	33	127.00	127.50	38	5,051	0.75%
2024/07/18	48	127.36	220	128.33	127.50	-172	5,030	-3.42%	大賣/鉅額交易
2024/07/17	1	136.50	125	135.95	135.50	-124	4,950	-2.50%	大賣/鉅額交易
2024/07/16	36	133.06	55	134.74	135.50	-19	4,918	-0.39%
2024/07/15	72	134.01	216	135.20	133.50	-144	4,862	-2.96%	大賣/鉅額交易
2024/07/12	357	139.08	130	138.55	137.50	227	4,753	4.78%	大買/大賣/鉅額交易
2024/07/11	4	135.25	195	136.36	136.50	-191	4,616	-4.14%	大賣/鉅額交易
2024/07/10	27	127.87	6	128.33	128.00	21	4,522	0.46%
2024/07/09	108	125.82	7	127.00	127.00	101	4,512	2.24%	大買/鉅額交易
2024/07/08	423	126.22	0	0.00	125.00	423	4,473	9.45%	大買/鉅額交易
2024/07/05	29	130.02	1	129.50	129.50	28	4,417	0.63%
2024/07/04	0	0.00	67	131.95	131.50	-67	4,408	-1.52%
2024/07/03	61	131.19	0	0.00	131.00	61	4,391	1.39%
2024/07/02	229	131.60	9	129.61	129.00	220	4,378	5.03%	大買/鉅額交易
2024/07/01	55	131.48	420	134.26	130.00	-365	4,383	-8.33%	大賣/鉅額交易
2024/06/28	1,455	137.56	134	138.78	139.50	1,321	4,301	30.71%	大買/大賣/鉅額交易
2024/06/27	78	127.99	56	128.22	128.00	22	4,177	0.53%
2024/06/26	11	130.09	39	129.97	130.00	-28	4,155	-0.67%
2024/06/25	197	127.89	14	128.11	129.00	183	4,140	4.42%	大買/鉅額交易
2024/06/24	55	130.41	58	130.27	130.50	-3	4,096	-0.07%
2024/06/21	162	131.13	13	132.00	130.50	149	4,074	3.66%	大買/鉅額交易
2024/06/20	184	134.04	6	134.58	135.00	178	4,042	4.40%	大買/鉅額交易
2024/06/19	744	133.99	17	137.74	133.50	727	4,019	18.09%	大買/鉅額交易
2024/06/18	606	133.95	273	138.52	138.50	333	3,880	8.58%	大買/大賣/鉅額交易
2024/06/17	132	138.92	438	136.53	139.50	-306	3,635	-8.42%	大買/大賣/鉅額交易
2024/06/14	126	137.85	97	141.55	135.50	29	3,472	0.84%	大買/
2024/06/13	95	150.22	89	151.28	150.50	6	3,324	0.18%
2024/06/12	241	154.96	251	164.14	152.00	-10	3,159	-0.32%	大買/大賣/
2024/06/11	12	150.79	216	154.94	163.50	-204	2,702	-7.55%	大賣/鉅額交易
2024/06/07	511	148.82	80	146.95	149.00	431	2,568	16.78%	大買/鉅額交易
2024/06/06	145	143.33	72	146.91	142.50	73	2,418	3.02%	大買/
2024/06/05	373	152.56	247	152.85	145.00	126	2,322	5.42%	大買/大賣/鉅額交易
2024/06/04	307	145.10	347	145.82	146.00	-40	2,004	-2.00%	大買/大賣/
2024/06/03	143	139.58	132	134.89	143.50	11	1,844	0.60%	大買/大賣/
2024/05/31	184	131.21	299	132.28	130.50	-115	1,642	-7.00%	大買/大賣/鉅額交易
2024/05/30	128	122.10	11	126.23	120.50	117	1,491	7.84%	大買/鉅額交易
2024/05/29	141	123.98	13	124.69	124.50	128	1,399	9.14%	大買/鉅額交易
2024/05/28	1	123.00	38	121.93	122.50	-37	1,317	-2.81%
2024/05/27	16	117.06	35	117.93	117.50	-19	1,255	-1.51%
2024/05/24	9	117.33	5	115.70	117.50	4	1,242	0.32%
2024/05/23	161	116.21	1	117.00	117.00	160	1,237	12.93%	大買/鉅額交易
2024/05/22	37	117.95	10	119.05	117.00	27	1,206	2.24%
2024/05/21	44	118.24	6	117.67	118.50	38	1,183	3.21%
2024/05/20	14	117.43	0	0.00	115.50	14	1,143	1.22%
2024/05/17	143	119.71	20	119.28	118.50	123	1,126	10.92%	大買/鉅額交易
2024/05/16	2	115.00	112	115.95	116.50	-110	1,057	-10.40%	大賣/鉅額交易
2024/05/15	2	113.75	9	114.89	115.00	-7	1,030	-0.68%
2024/05/14	3	108.83	14	109.00	109.50	-11	954	-1.15%
2024/05/13	7	108.50	5	108.80	109.50	2	945	0.21%
2024/05/10	43	106.29	0	0.00	106.50	43	924	4.65%
2024/05/09	134	109.00	13	111.31	107.50	121	909	13.30%	大買/鉅額交易
2024/05/08	154	112.47	55	113.33	112.00	99	882	11.22%	大買/
2024/05/07	34	109.84	19	110.74	109.00	15	836	1.79%
2024/05/06	80	111.84	72	110.33	113.00	8	813	0.98%
2024/05/03	0	0.00	39	107.77	107.50	-39	750	-5.20%
2024/05/02	8	106.81	88	107.09	108.00	-80	727	-11.00%
2024/04/30	37	105.09	61	105.38	105.50	-24	693	-3.46%
2024/04/29	31	103.23	10	102.60	103.00	21	657	3.19%
2024/04/26	9	100.29	0	0.00	100.00	9	645	1.39%
2024/04/25	30	97.76	9	98.14	96.10	21	621	3.38%
2024/04/24	38	99.11	8	99.80	99.80	30	616	4.86%
2024/04/23	9	95.08	12	94.73	96.00	-3	610	-0.49%
2024/04/22	12	93.63	37	94.22	93.00	-25	620	-4.03%
2024/04/19	3	97.97	99	97.04	96.10	-96	608	-15.78%
2024/04/18	2	101.50	8	102.00	102.00	-6	590	-1.02%
2024/04/17	15	100.60	4	100.25	101.50	11	581	1.89%
2024/04/16	8	100.99	53	99.65	99.00	-45	583	-7.72%
2024/04/15	7	103.07	7	102.71	102.50	0	580	0.00%
2024/04/12	20	102.55	0	0.00	102.00	20	585	3.42%
2024/04/11	12	102.00	3	102.33	103.00	9	606	1.48%
2024/04/10	38	103.46	53	103.05	103.00	-15	616	-2.43%
2024/04/09	20	103.95	10	103.60	103.50	10	616	1.62%
2024/04/08	8	104.75	21	104.24	105.00	-13	610	-2.13%
2024/04/03	377	104.24	37	102.87	103.00	340	593	57.27%	大買/鉅額交易
2024/04/02	0	0.00	13	97.81	97.70	-13	553	-2.35%
2024/04/01	31	97.89	100	97.70	97.50	-69	555	-12.42%
2024/03/29	0	96.90	2	96.35	96.50	-2	554	-0.35%
2024/03/28	1	96.40	12	96.11	96.00	-11	559	-1.97%
2024/03/27	10	96.08	15	95.87	95.60	-5	562	-0.89%
2024/03/26	0	0.00	55	96.45	96.00	-55	562	-9.78%
2024/03/25	3	98.81	14	98.61	98.10	-11	561	-1.95%
2024/03/22	15	98.55	14	98.51	98.60	1	585	0.17%
2024/03/21	0	98.60	16	97.99	97.80	-16	620	-2.57%
2024/03/20	0	0.00	51	97.89	97.60	-51	767	-6.64%
2024/03/19	1	98.90	70	99.07	99.10	-69	790	-8.73%
2024/03/18	12	96.94	46	96.50	97.30	-34	790	-4.30%
2024/03/15	0	0.00	103	97.24	97.00	-103	795	-12.94%	大賣/鉅額交易
2024/03/14	2	98.50	18	98.31	98.70	-16	797	-2.01%
2024/03/13	1	98.60	58	99.49	98.70	-57	795	-7.16%
2024/03/12	0	0.00	6	101.17	101.50	-6	785	-0.76%
2024/03/11	0	0.00	38	100.86	100.50	-38	789	-4.82%
2024/03/08	3	102.17	56	101.38	101.00	-53	788	-6.73%
2024/03/07	7	102.14	60	102.46	102.00	-53	783	-6.77%
2024/03/06	1	105.00	18	105.25	105.50	-17	779	-2.18%
2024/03/05	10	103.95	31	104.39	103.00	-21	794	-2.64%
2024/03/04	7	104.14	4	103.88	104.00	3	847	0.35%
2024/03/01	16	103.50	1	103.00	103.00	15	860	1.74%
2024/02/29	8	103.25	6	102.50	103.50	2	881	0.23%
2024/02/27	82	102.50	14	102.21	102.50	68	895	7.60%
2024/02/26	34	105.94	26	105.52	105.00	8	917	0.87%
2024/02/23	17	104.50	8	104.25	104.00	9	948	0.95%
2024/02/22	11	104.73	5	104.50	104.50	6	1,014	0.59%
2024/02/21	21	103.69	101	103.81	105.00	-80	1,018	-7.85%	大賣/
2024/02/20	22	104.11	164	104.16	103.50	-142	1,029	-13.79%	大賣/鉅額交易
2024/02/19	51	105.82	21	105.98	106.00	30	1,041	2.88%
2024/02/16	16	104.00	98	104.46	104.00	-82	1,064	-7.70%
2024/02/15	15	101.80	26	101.83	101.50	-11	1,058	-1.04%
2024/02/05	2	101.50	55	101.52	101.50	-53	1,064	-4.98%
2024/02/02	0	0.00	16	102.91	102.50	-16	1,066	-1.50%
2024/02/01	0	0.00	14	102.29	102.00	-14	1,084	-1.29%
2024/01/31	1	102.50	5	102.90	102.50	-4	1,084	-0.37%
2024/01/30	0	0.00	14	104.39	103.50	-14	1,081	-1.30%
2024/01/29	0	0.00	4	104.88	105.00	-4	1,082	-0.37%
2024/01/26	0	0.00	4	104.13	103.50	-4	1,093	-0.37%
2024/01/25	23	104.80	7	104.50	104.00	16	1,100	1.45%
2024/01/24	0	0.00	11	105.73	105.00	-11	1,103	-1.00%
2024/01/23	0	0.00	12	105.92	106.00	-12	1,127	-1.06%
2024/01/22	21	104.12	0	0.00	104.00	21	1,130	1.86%
2024/01/19	5	104.20	67	104.00	104.00	-62	1,153	-5.38%
2024/01/18	0	0.00	124	102.70	102.50	-124	1,161	-10.68%	大賣/鉅額交易
2024/01/17	61	102.97	30	102.92	102.50	31	1,167	2.65%
2024/01/16	51	103.12	39	103.97	103.00	12	1,164	1.03%
2024/01/15	4	105.38	121	105.11	105.00	-117	1,157	-10.10%	大賣/鉅額交易
2024/01/12	1	106.50	12	105.63	105.00	-11	1,178	-0.93%
2024/01/11	7	106.57	3	106.33	106.00	4	1,187	0.34%
2024/01/10	14	105.61	0	0.00	104.50	14	1,202	1.16%
2024/01/09	0	0.00	14	109.04	108.50	-14	1,226	-1.14%
2024/01/08	0	0.00	110	107.80	108.00	-110	1,225	-8.97%	大賣/鉅額交易
2024/01/05	22	107.57	0	0.00	108.00	22	1,236	1.78%
2024/01/04	1	109.50	24	110.50	109.00	-23	1,229	-1.87%
2024/01/03	1	112.50	28	112.07	112.00	-27	1,238	-2.18%
2024/01/02	0	0.00	3	113.00	113.00	-3	1,248	-0.24%
2023/12/29	1	113.50	17	113.68	113.50	-16	1,284	-1.25%
2023/12/28	0	0.00	28	114.32	114.50	-28	1,319	-2.12%
2023/12/27	5	114.10	9	114.28	113.50	-4	1,350	-0.30%
2023/12/26	1	112.50	2	114.00	113.50	-1	1,367	-0.07%
2023/12/25	0	0.00	10	113.55	113.50	-10	1,389	-0.72%
2023/12/22	5	115.50	29	114.05	113.50	-24	1,393	-1.72%
2023/12/21	1	115.50	34	114.91	114.50	-33	1,396	-2.36%
2023/12/20	4	116.25	3	115.67	115.50	1	1,395	0.07%
2023/12/19	0	0.00	31	115.40	115.00	-31	1,396	-2.22%
2023/12/18	18	120.83	50	120.45	120.00	-32	1,382	-2.32%
2023/12/15	87	121.60	24	121.33	122.00	63	1,375	4.58%
2023/12/14	71	118.08	10	117.85	118.00	61	1,238	4.92%
2023/12/13	22	116.05	2	115.50	115.00	20	1,235	1.62%
2023/12/12	7	117.43	9	117.33	117.00	-2	1,255	-0.16%
2023/12/11	12	116.33	2	115.50	117.00	10	1,264	0.79%
2023/12/08	5	116.00	0	0.00	115.50	5	1,273	0.39%
2023/12/07	102	116.00	21	115.62	114.50	81	1,304	6.21%	大買/
2023/12/06	1	116.50	9	116.56	116.00	-8	1,301	-0.61%
2023/12/05	103	116.67	35	116.30	116.00	68	1,297	5.24%	大買/
2023/12/04	7	116.71	2	116.50	116.00	5	1,298	0.38%
2023/12/01	14	117.04	8	117.13	117.00	6	1,302	0.46%
2023/11/30	20	119.00	71	119.04	118.00	-51	1,305	-3.91%
2023/11/29	1	119.00	242	118.95	119.00	-241	1,283	-18.77%	大賣/鉅額交易
2023/11/28	214	115.92	0	0.00	115.50	214	1,221	17.51%	大買/鉅額交易
2023/11/27	22	115.55	37	116.15	116.00	-15	1,204	-1.25%
2023/11/24	9	116.22	1	116.50	115.50	8	1,187	0.67%
2023/11/22	35	117.46	7	116.86	117.50	28	1,139	2.46%
2023/11/21	236	115.86	0	0.00	117.50	236	1,104	21.36%	大買/鉅額交易
2023/11/20	77	110.07	0	0.00	111.00	77	1,044	7.37%
2023/11/17	18	109.08	6	109.25	110.50	12	1,043	1.15%
2023/11/16	149	110.68	6	109.67	111.00	143	1,028	13.90%	大買/鉅額交易
2023/11/15	40	108.70	98	109.10	109.00	-58	1,006	-5.76%
2023/11/14	19	103.47	28	103.50	104.00	-9	973	-0.92%
2023/11/13	217	103.62	25	103.48	102.50	192	981	19.56%	大買/鉅額交易
2023/11/10	38	103.14	0	0.00	103.50	38	982	3.87%
2023/11/09	39	103.36	36	102.92	102.50	3	990	0.30%
2023/11/08	83	107.33	1	107.00	107.00	82	986	8.31%
2023/11/07	8	108.00	0	0.00	108.00	8	1,003	0.80%
2023/11/06	2	108.25	9	108.28	108.00	-7	1,021	-0.69%
2023/11/03	87	107.79	2	108.00	108.00	85	1,033	8.22%
2023/11/02	4	105.25	4	105.75	106.00	0	1,032	0.00%
2023/11/01	6	102.17	8	102.06	102.50	-2	1,027	-0.19%
2023/10/31	42	101.44	219	104.38	100.50	-177	1,049	-16.87%	大賣/鉅額交易
2023/10/30	51	107.05	24	107.25	107.00	27	1,048	2.58%
2023/10/27	42	108.73	12	110.38	106.50	30	1,062	2.82%
2023/10/26	2	112.25	5	112.60	111.00	-3	1,063	-0.28%
2023/10/25	194	114.65	2	114.50	115.00	192	1,067	17.99%	大買/鉅額交易
2023/10/24	145	113.00	6	113.00	113.50	139	1,068	13.00%	大買/鉅額交易
2023/10/23	8	112.44	16	112.41	111.50	-8	1,089	-0.73%
2023/10/20	16	111.91	91	111.18	113.00	-75	1,115	-6.73%
2023/10/19	21	113.50	45	112.80	113.50	-24	1,114	-2.15%
2023/10/18	350	113.48	76	113.34	113.50	274	1,159	23.63%	大買/鉅額交易
2023/10/17	36	114.17	71	113.64	113.00	-35	1,239	-2.82%
2023/10/16	28	111.68	10	111.30	111.00	18	1,299	1.39%
2023/10/13	63	112.63	24	112.19	113.00	39	1,316	2.96%
2023/10/12	91	110.53	29	109.98	110.50	62	1,310	4.73%
2023/10/11	252	110.31	16	110.38	110.00	236	1,322	17.84%	大買/鉅額交易
2023/10/06	124	110.47	37	110.89	110.50	87	1,331	6.53%	大買/
2023/10/05	0	0.00	120	109.74	111.00	-120	1,328	-9.03%	大賣/鉅額交易
2023/10/04	7	110.93	35	108.79	111.50	-28	1,299	-2.15%
2023/10/03	1	109.00	44	108.90	108.50	-43	1,271	-3.38%
2023/10/02	8	106.44	1	107.00	107.50	7	1,254	0.56%
2023/09/28	30	105.23	3	106.33	106.50	27	1,304	2.07%
2023/09/27	0	0.00	7	102.64	103.00	-7	1,327	-0.53%
2023/09/26	65	105.57	29	105.03	105.00	36	1,376	2.62%
2023/09/25	1	105.00	12	105.25	105.00	-11	1,407	-0.78%
2023/09/22	2	104.25	0	0.00	105.00	2	1,477	0.14%
2023/09/21	0	0.00	74	103.99	103.50	-74	1,496	-4.95%
2023/09/20	2	107.00	66	106.35	106.00	-64	1,492	-4.29%
2023/09/19	1	105.50	10	104.30	103.50	-9	1,473	-0.61%
2023/09/18	86	105.90	83	106.31	107.00	3	1,474	0.20%
2023/09/15	4	104.63	26	105.81	104.00	-22	1,484	-1.48%
2023/09/14	56	104.79	11	105.68	106.00	45	1,466	3.07%
2023/09/13	14	102.61	34	102.18	102.50	-20	1,460	-1.37%
2023/09/12	77	103.31	114	103.66	102.50	-37	1,468	-2.52%	大賣/
2023/09/11	46	100.78	17	100.76	100.00	29	1,469	1.97%
2023/09/08	5	100.70	1	101.00	100.50	4	1,501	0.27%
2023/09/07	1	103.00	23	103.26	102.50	-22	1,557	-1.41%
2023/09/06	3	103.00	60	104.03	103.00	-57	1,602	-3.56%
2023/09/05	2	104.00	118	103.06	103.50	-116	1,623	-7.15%	大賣/鉅額交易
2023/09/04	7	99.97	21	100.75	101.00	-14	1,621	-0.86%
2023/09/01	12	100.50	18	101.08	100.00	-6	1,625	-0.37%
2023/08/31	12	100.83	44	100.50	100.50	-32	1,632	-1.96%
2023/08/30	21	101.02	33	101.18	101.50	-12	1,637	-0.73%
2023/08/29	1	99.30	4	99.25	99.30	-3	1,644	-0.18%
2023/08/28	30	99.55	30	99.39	99.20	0	1,657	0.00%
2023/08/25	13	98.98	4	99.00	98.70	9	1,695	0.53%
2023/08/24	12	99.47	29	99.79	99.00	-17	1,707	-1.00%
2023/08/23	24	100.20	17	100.76	101.00	7	1,711	0.41%
2023/08/22	23	98.35	11	98.53	98.20	12	1,720	0.70%
2023/08/21	18	98.39	8	98.36	98.10	10	1,738	0.58%
2023/08/18	4	99.20	10	99.63	98.60	-6	1,770	-0.34%
2023/08/17	72	100.41	22	96.10	101.00	50	1,779	2.81%
2023/08/16	43	96.85	16	96.99	97.30	27	1,781	1.52%
2023/08/15	98	97.63	4	97.68	97.50	94	1,790	5.25%
2023/08/14	23	96.03	58	96.60	96.00	-35	1,794	-1.95%
2023/08/11	11	99.12	33	98.89	97.90	-22	1,788	-1.23%
2023/08/10	20	100.18	118	99.65	98.80	-98	1,775	-5.52%	大賣/
2023/08/09	22	100.66	24	101.33	101.50	-2	1,764	-0.11%
2023/08/08	13	102.85	78	102.50	102.00	-65	1,754	-3.71%
2023/08/07	46	102.86	10	103.00	103.00	36	1,756	2.05%
2023/08/04	207	102.73	2	102.50	102.50	205	1,761	11.64%	大買/鉅額交易
2023/08/02	123	104.76	50	104.15	103.50	73	1,748	4.18%	大買/
2023/08/01	161	106.45	54	106.16	106.50	107	1,734	6.17%	大買/鉅額交易
2023/07/31	52	106.27	99	105.72	106.50	-47	1,733	-2.71%
2023/07/28	6	105.58	63	105.29	105.50	-57	1,727	-3.30%
2023/07/27	23	105.67	53	105.43	105.50	-30	1,739	-1.72%
2023/07/26	5	105.40	25	105.88	104.00	-20	1,747	-1.14%
2023/07/25	56	105.94	30	105.78	105.00	26	1,762	1.48%
2023/07/24	49	104.48	96	104.55	104.00	-47	1,782	-2.64%
2023/07/21	205	104.92	380	103.79	105.00	-175	1,868	-9.37%	大買/大賣/鉅額交易
2023/07/20	308	106.90	0	0.00	107.00	308	1,862	16.53%	大買/鉅額交易
2023/07/19	0	0.00	1,002	111.77	111.50	-1,002	1,833	-54.65%	大賣/鉅額交易
2023/07/18	21	123.21	107	124.15	123.50	-86	1,846	-4.66%	大賣/
2023/07/17	17	126.91	291	126.37	126.50	-274	1,893	-14.47%	大賣/鉅額交易
2023/07/14	29	127.09	410	127.40	126.50	-381	1,895	-20.10%	大賣/鉅額交易
2023/07/13	572	131.07	284	130.66	129.50	288	1,899	15.16%	大買/大賣/鉅額交易
2023/07/12	9	129.33	277	129.06	129.50	-268	1,887	-14.20%	大賣/鉅額交易
2023/07/11	40	131.16	39	131.14	130.50	1	1,885	0.05%
2023/07/10	32	129.20	39	129.03	129.50	-7	1,892	-0.37%
2023/07/07	10	128.75	179	128.23	129.50	-169	1,897	-8.91%	大賣/鉅額交易
2023/07/06	504	132.57	4	134.38	129.50	500	1,910	26.17%	大買/鉅額交易
2023/07/05	79	137.34	15	137.00	137.50	64	1,885	3.39%
2023/07/04	49	135.47	10	134.55	135.00	39	1,892	2.06%
2023/07/03	30	132.52	41	132.32	132.50	-11	1,850	-0.59%
2023/06/30	248	130.07	77	130.11	130.00	171	1,831	9.34%	大買/鉅額交易
2023/06/29	42	128.05	18	127.53	127.50	24	1,775	1.35%
2023/06/28	4	125.00	8	125.19	125.00	-4	1,769	-0.23%
2023/06/27	302	124.92	4	124.75	123.50	298	1,812	16.44%	大買/鉅額交易
2023/06/26	0	0.00	76	125.62	125.00	-76	1,848	-4.11%
2023/06/21	2	129.00	4	127.50	129.00	-2	2,117	-0.09%
2023/06/20	4	124.38	0	0.00	124.00	4	2,150	0.19%
2023/06/19	161	125.98	7	124.93	125.50	154	2,158	7.13%	大買/鉅額交易
2023/06/16	15	124.00	5	124.50	124.00	10	2,154	0.46%
2023/06/15	233	127.35	7	128.00	127.50	226	2,154	10.49%	大買/鉅額交易
2023/06/14	60	126.91	1	128.00	125.50	59	2,138	2.76%
2023/06/13	378	127.17	0	0.00	127.00	378	2,122	17.81%	大買/鉅額交易
2023/06/12	9	128.28	54	127.54	127.50	-45	2,082	-2.16%
2023/06/09	14	124.64	26	124.13	124.00	-12	2,042	-0.59%
2023/06/08	202	121.86	18	121.39	121.00	184	2,035	9.04%	大買/鉅額交易
2023/06/07	11	121.45	3	121.50	122.00	8	2,046	0.39%
2023/06/06	4	120.00	24	120.15	120.00	-20	2,089	-0.96%
2023/06/05	6	122.50	13	121.85	122.50	-7	2,192	-0.32%
2023/06/02	53	121.42	21	121.55	121.00	32	2,226	1.44%
2023/06/01	0	0.00	136	121.51	121.50	-136	2,246	-6.05%	大賣/鉅額交易
2023/05/31	108	126.01	46	125.03	123.50	62	2,267	2.73%	大買/
2023/05/30	10	123.25	27	124.19	124.50	-17	2,239	-0.76%
2023/05/29	72	122.69	20	122.30	123.00	52	2,246	2.31%
2023/05/26	21	120.43	4	120.88	121.00	17	2,304	0.74%
2023/05/25	9	121.94	35	121.07	120.00	-26	2,305	-1.13%
2023/05/24	66	121.70	19	120.92	122.00	47	2,304	2.04%
2023/05/23	19	117.95	10	117.90	118.50	9	2,296	0.39%
2023/05/22	13	116.54	1	115.00	117.00	12	2,311	0.52%
2023/05/19	67	117.18	0	0.00	115.50	67	2,316	2.89%
2023/05/18	72	120.26	7	120.29	119.00	65	2,343	2.77%
2023/05/17	38	119.67	1	119.50	119.50	37	2,432	1.52%
2023/05/16	61	118.43	24	118.31	118.00	37	2,645	1.40%
2023/05/15	10	115.20	20	115.93	116.00	-10	2,655	-0.38%
2023/05/12	1	117.00	37	117.34	117.50	-36	2,670	-1.35%
2023/05/11	12	116.50	10	117.30	115.00	2	2,681	0.07%
2023/05/10	14	117.82	15	117.67	118.00	-1	2,744	-0.04%
2023/05/09	29	119.29	2	119.00	119.00	27	2,774	0.97%
2023/05/08	11	120.82	30	120.72	120.50	-19	2,790	-0.68%
2023/05/05	54	121.76	27	121.56	121.50	27	2,825	0.96%
2023/05/04	35	120.90	10	120.65	121.00	25	2,913	0.86%
2023/05/03	15	121.00	18	121.86	122.50	-3	3,156	-0.10%
2023/05/02	105	122.75	10	121.00	121.00	95	3,233	2.94%	大買/
2023/04/28	97	119.11	29	119.69	120.50	68	3,274	2.08%
2023/04/27	99	113.75	17	116.21	117.00	82	3,243	2.53%
2023/04/26	135	115.94	93	117.16	115.50	42	3,199	1.31%	大買/
2023/04/25	635	123.72	62	124.25	124.00	573	3,098	18.49%	大買/鉅額交易
2023/04/24	319	127.78	42	124.58	126.00	277	3,066	9.03%	大買/鉅額交易
2023/04/21	67	131.22	137	127.10	122.50	-70	3,018	-2.32%	大賣/
2023/04/20	151	133.96	122	134.38	135.50	29	2,965	0.98%	大買/大賣/
2023/04/19	17	130.59	27	130.39	130.50	-10	2,910	-0.34%
2023/04/18	41	131.05	66	129.80	128.00	-25	2,891	-0.86%
2023/04/17	0	0.00	51	131.80	133.00	-51	2,866	-1.78%
2023/04/14	6	129.67	121	130.03	130.00	-115	2,856	-4.03%	大賣/鉅額交易
2023/04/13	18	130.00	4	131.00	129.50	14	2,848	0.49%
2023/04/12	2	132.25	9	132.61	132.50	-7	2,844	-0.25%
2023/04/11	10	133.00	29	133.28	132.50	-19	2,844	-0.67%
2023/04/10	32	135.41	68	135.38	136.00	-36	2,815	-1.28%
2023/04/07	3	134.00	115	132.79	133.00	-112	2,782	-4.03%	大賣/鉅額交易
2023/04/06	9	131.00	42	130.68	130.00	-33	2,733	-1.21%
2023/03/31	57	130.82	44	130.22	132.00	13	2,730	0.48%
2023/03/30	6	128.67	4	129.00	129.00	2	2,716	0.07%
2023/03/29	57	127.14	0	0.00	126.50	57	2,725	2.09%
2023/03/28	166	128.51	1	129.00	127.00	165	2,720	6.06%	大買/鉅額交易
2023/03/27	165	133.35	34	133.43	133.00	131	2,675	4.90%	大買/鉅額交易
2023/03/24	45	135.48	135	135.60	133.50	-90	2,640	-3.41%	大賣/
2023/03/23	54	128.52	19	127.00	129.50	35	2,367	1.48%
2023/03/22	72	125.89	9	126.00	126.00	63	2,310	2.73%
2023/03/21	0	0.00	10	124.30	123.50	-10	2,297	-0.44%
2023/03/20	26	124.77	58	124.45	125.00	-32	2,298	-1.39%
2023/03/17	135	122.04	2	122.00	121.00	133	2,294	5.80%	大買/鉅額交易
2023/03/16	56	119.81	0	0.00	119.50	56	2,286	2.45%
2023/03/15	96	124.90	2	122.75	123.50	94	2,288	4.11%
2023/03/14	5	120.70	1	120.00	120.00	4	2,291	0.17%
2023/03/13	39	119.18	16	120.25	121.50	23	2,304	1.00%
2023/03/10	0	0.00	21	121.98	122.50	-21	2,330	-0.90%
2023/03/09	3	126.67	27	125.30	125.00	-24	2,409	-1.00%
2023/03/08	80	127.93	16	128.59	127.50	64	2,383	2.68%
2023/03/07	43	124.57	0	0.00	124.50	43	2,316	1.86%
2023/03/06	40	121.45	64	121.45	121.50	-24	2,360	-1.02%
2023/03/03	1	120.50	4	120.38	120.00	-3	2,368	-0.13%
2023/03/02	0	0.00	24	123.40	122.50	-24	2,358	-1.02%
2023/03/01	9	124.11	51	124.04	124.50	-42	2,388	-1.76%
2023/02/24	61	125.16	11	127.32	124.00	50	2,376	2.10%
2023/02/23	11	123.91	9	122.98	123.00	2	2,311	0.09%
2023/02/22	15	122.50	0	0.00	122.00	15	2,313	0.65%
2023/02/21	11	125.50	6	125.17	125.00	5	2,314	0.22%
2023/02/20	6	125.00	6	124.92	125.00	0	2,323	0.00%
2023/02/17	8	125.19	24	124.73	125.00	-16	2,326	-0.69%
2023/02/16	3	123.83	1	125.00	125.50	2	2,331	0.09%
2023/02/15	4	123.13	94	122.26	121.00	-90	2,378	-3.78%
2023/02/14	2	127.25	57	127.08	124.00	-55	2,354	-2.34%
2023/02/13	32	121.27	3	121.83	122.00	29	2,192	1.32%
2023/02/10	5	121.00	3	121.33	120.50	2	2,207	0.09%
2023/02/09	11	122.41	7	122.64	123.00	4	2,238	0.18%
2023/02/08	9	123.78	32	123.59	123.50	-23	2,267	-1.01%
2023/02/07	17	121.21	16	120.44	120.50	1	2,212	0.05%
2023/02/06	7	119.36	12	118.88	119.50	-5	2,213	-0.23%
2023/02/03	17	120.50	60	120.54	120.00	-43	2,250	-1.91%
2023/02/02	84	123.28	91	122.12	124.00	-7	2,239	-0.31%
2023/02/01	75	119.06	148	119.40	122.50	-73	2,149	-3.40%	大賣/
2023/01/31	81	109.59	20	111.10	113.50	61	1,918	3.18%
2023/01/30	290	103.57	24	102.06	103.50	266	1,842	14.43%	大買/鉅額交易
2023/01/17	1	97.20	14	96.64	96.50	-13	1,810	-0.72%
2023/01/16	0	0.00	65	97.40	97.80	-65	1,825	-3.56%
2023/01/13	1	98.20	19	98.39	97.70	-18	1,848	-0.97%
2023/01/12	4	98.10	18	99.47	98.10	-14	1,867	-0.75%
2023/01/11	16	102.22	26	101.81	100.00	-10	1,857	-0.54%
2023/01/10	90	102.74	58	102.65	103.00	32	1,850	1.73%
2023/01/09	70	99.16	74	98.80	99.50	-4	1,816	-0.22%
2023/01/06	29	98.09	26	97.86	97.90	3	1,815	0.17%
2023/01/05	30	99.57	30	98.16	97.50	0	1,834	0.00%
2023/01/04	24	98.22	25	97.88	97.90	-1	1,847	-0.05%
2023/01/03	9	97.23	21	96.48	97.50	-12	1,864	-0.64%
2022/12/30	168	96.83	73	96.86	96.40	95	1,876	5.06%	大買/
2022/12/29	281	96.86	166	96.68	97.40	115	1,890	6.08%	大買/大賣/鉅額交易
2022/12/28	103	98.88	32	98.83	98.30	71	1,921	3.70%	大買/
2022/12/27	133	99.80	80	99.93	100.00	53	1,980	2.68%	大買/
2022/12/26	151	97.95	104	97.95	97.60	47	2,039	2.30%	大買/大賣/
2022/12/23	214	98.40	63	98.00	99.50	151	2,057	7.34%	大買/鉅額交易
2022/12/22	141	98.61	17	98.18	98.30	124	2,070	5.99%	大買/鉅額交易
2022/12/21	483	97.16	34	97.19	96.70	449	2,095	21.43%	大買/鉅額交易
2022/12/20	197	98.96	25	99.29	98.00	172	2,096	8.20%	大買/鉅額交易
2022/12/19	70	101.11	0	0.00	101.00	70	2,102	3.33%
2022/12/16	116	100.83	20	100.93	100.50	96	2,132	4.50%	大買/
2022/12/15	10	104.05	3	104.00	104.00	7	2,167	0.32%
2022/12/14	25	104.70	7	104.64	104.00	18	2,191	0.82%
2022/12/13	18	103.58	5	103.50	102.50	13	2,191	0.59%
2022/12/12	80	103.29	126	103.66	102.50	-46	2,195	-2.09%	大賣/
2022/12/09	4	104.00	62	106.30	104.00	-58	2,192	-2.64%
2022/12/08	14	105.79	41	105.11	107.00	-27	2,191	-1.23%
2022/12/07	26	105.65	18	105.83	105.00	8	2,191	0.37%
2022/12/06	12	106.13	23	108.50	106.00	-11	2,192	-0.50%
2022/12/05	52	110.13	84	110.24	110.00	-32	2,182	-1.47%
2022/12/02	51	110.07	84	111.18	108.50	-33	2,174	-1.52%
2022/12/01	106	109.94	92	111.09	110.50	14	2,135	0.66%	大買/
2022/11/30	20	103.85	17	103.94	104.00	3	2,049	0.15%
2022/11/29	0	0.00	253	104.73	103.50	-253	2,043	-12.38%	大賣/鉅額交易
2022/11/28	100	105.43	329	105.84	106.50	-229	2,017	-11.35%	大賣/鉅額交易
2022/11/25	83	100.37	13	98.84	100.50	70	1,950	3.59%
2022/11/24	157	97.71	0	0.00	98.20	157	1,930	8.13%	大買/鉅額交易
2022/11/23	137	97.09	56	97.94	96.00	81	1,917	4.22%	大買/
2022/11/22	15	99.07	61	98.83	98.80	-46	1,906	-2.41%
2022/11/21	17	100.49	28	100.27	100.00	-11	1,975	-0.56%
2022/11/18	26	101.00	13	102.69	100.00	13	1,998	0.65%
2022/11/17	10	103.80	25	103.42	104.00	-15	2,006	-0.75%
2022/11/16	12	102.75	20.6	102.46	102.50	-8.6	2,008	-0.43%
2022/11/15	16	100.93	18	99.71	101.00	-2	2,021	-0.10%
2022/11/14	48	99.05	24	98.66	99.50	24	2,070	1.16%
2022/11/11	279	97.51	52	98.36	98.80	227	2,165	10.48%	大買/鉅額交易
2022/11/10	154	92.76	153.2	92.79	94.00	0.8	2,117	0.04%	大買/大賣/
2022/11/09	194	96.42	4.3	96.74	96.90	189.8	2,052	9.25%	大買/鉅額交易
2022/11/08	57	99.10	36	99.42	96.90	21	2,023	1.04%
2022/11/07	168	97.83	2	98.20	98.70	166	2,037	8.15%	大買/鉅額交易
2022/11/04	70	94.55	12	96.24	95.30	58	2,022	2.87%
2022/11/03	58	98.17	33	98.09	97.90	25	1,984	1.26%
2022/11/02	47	95.66	201	96.57	98.80	-154	1,998	-7.70%	大賣/鉅額交易
2022/11/01	86	93.82	81	93.47	95.30	5	1,977	0.25%
2022/10/31	59	90.07	37	91.29	89.30	22	1,962	1.12%
2022/10/28	101	90.70	21	90.64	90.80	80	1,950	4.10%	大買/
2022/10/27	121	93.16	2	93.60	92.00	119	1,953	6.09%	大買/鉅額交易
2022/10/26	88	90.87	21	91.19	91.50	67	1,951	3.43%
2022/10/25	23	92.85	7	93.89	92.70	16	1,952	0.82%
2022/10/24	41	97.77	11	97.10	95.00	30	1,978	1.52%
2022/10/21	6	97.52	88	96.70	94.60	-82	1,982	-4.14%
2022/10/20	16	100.09	59	98.93	100.00	-43	1,975	-2.18%
2022/10/19	4	103.00	39	102.68	102.00	-35	1,967	-1.78%
2022/10/18	12	104.33	64	103.43	103.00	-52	1,992	-2.61%
2022/10/17	43	103.01	42	102.80	104.00	1	2,062	0.05%
2022/10/14	23	107.98	54	108.29	107.00	-31	2,094	-1.48%
2022/10/13	25	103.62	46	104.08	102.50	-21	2,145	-0.98%
2022/10/12	36	109.72	8	110.13	108.50	28	2,183	1.28%
2022/10/11	65	112.55	4	113.25	111.50	61	2,294	2.66%
2022/10/07	32	115.34	15	115.07	114.00	17	2,388	0.71%
2022/10/06	33	117.59	77	117.03	117.00	-44	2,449	-1.80%
2022/10/05	30	117.10	35	117.56	115.50	-5	2,454	-0.20%
2022/10/04	1	116.50	21	116.83	116.50	-20	2,448	-0.82%
2022/10/03	2	113.00	20	110.70	113.50	-18	2,449	-0.73%
2022/09/30	27	104.83	26	100.62	106.00	1	2,521	0.04%
2022/09/29	1	102.50	37	103.58	102.50	-36	2,661	-1.35%
2022/09/28	1	100.50	57	103.07	100.50	-56	2,819	-1.99%
2022/09/27	1	99.10	104	101.38	104.00	-103	2,974	-3.46%	大賣/鉅額交易
2022/09/26	26	100.24	37	98.52	97.80	-11	3,019	-0.36%
2022/09/23	94	103.28	46	104.14	104.00	48	3,061	1.57%
2022/09/22	111	104.36	13	104.77	104.50	98	3,054	3.21%	大買/
2022/09/21	10	108.40	21	109.52	107.50	-11	3,017	-0.36%
2022/09/20	0	0.00	82	113.80	114.50	-82	2,998	-2.73%
2022/09/19	4	113.50	3	114.00	113.50	1	3,009	0.03%
2022/09/16	5	117.00	20	116.45	115.50	-15	3,025	-0.50%
2022/09/15	11	117.86	3	118.83	117.50	8	3,049	0.26%
2022/09/14	102	120.76	1	119.00	121.00	101	3,056	3.30%	大買/鉅額交易
2022/09/13	19	121.00	2	120.75	121.00	17	3,062	0.56%
2022/09/12	23	119.41	0	0.00	119.50	23	3,074	0.75%
2022/09/08	3	116.33	0	0.00	118.00	3	3,084	0.10%
2022/09/07	4	111.50	8	114.38	114.00	-4	3,088	-0.13%
2022/09/06	8	113.88	0	0.00	113.00	8	3,091	0.26%
2022/09/05	2	115.50	52	117.00	115.50	-50	3,097	-1.61%
2022/09/02	3	120.00	6	120.17	120.50	-3	3,094	-0.10%
2022/09/01	51	118.08	0	0.00	118.00	51	3,085	1.65%
2022/08/31	10	118.25	2	116.75	119.00	8	3,093	0.26%
2022/08/30	19	117.13	2	116.50	117.00	17	3,110	0.55%
2022/08/29	80	116.00	93	116.12	116.00	-13	3,106	-0.42%
2022/08/26	72	121.66	180	121.55	120.50	-108	3,082	-3.50%	大賣/鉅額交易
2022/08/25	13	117.62	148	117.51	117.50	-135	3,028	-4.46%	大賣/鉅額交易
2022/08/24	24	114.65	117	114.95	115.00	-93	3,037	-3.06%	大賣/
2022/08/23	73	116.34	2	116.00	116.50	71	3,038	2.34%
2022/08/22	3	119.33	414	118.10	116.50	-411	3,082	-13.33%	大賣/鉅額交易
2022/08/19	69	123.70	60	122.57	121.00	9	3,062	0.29%
2022/08/18	63	122.87	371	123.60	121.50	-308	2,998	-10.27%	大賣/鉅額交易
2022/08/17	51	125.58	127	125.60	125.00	-76	2,899	-2.62%	大賣/
2022/08/16	24	123.19	3	122.50	123.50	21	2,875	0.73%
2022/08/15	49	121.56	3	122.50	122.00	46	2,912	1.58%
2022/08/12	9	120.33	115	120.32	120.50	-106	2,907	-3.65%	大賣/鉅額交易
2022/08/11	28	115.09	57	116.13	115.50	-29	2,888	-1.00%
2022/08/10	55	111.71	6	111.42	112.00	49	2,914	1.68%
2022/08/09	63	111.44	6	111.67	111.50	57	2,931	1.94%
2022/08/08	90	113.33	40	113.51	114.00	50	2,924	1.71%
2022/08/05	149	112.69	11	116.32	112.00	138	2,912	4.74%	大買/鉅額交易
2022/08/04	13	112.19	135	112.52	114.00	-122	2,876	-4.24%	大賣/鉅額交易
2022/08/03	29	114.95	183	115.24	114.50	-154	2,865	-5.37%	大賣/鉅額交易
2022/08/02	77	118.33	143	118.33	118.00	-66	2,867	-2.30%	大賣/
2022/08/01	71	120.91	108	120.99	121.50	-37	2,846	-1.30%	大賣/
2022/07/29	623	120.07	14	120.89	120.50	609	2,842	21.43%	大買/鉅額交易
2022/07/28	160	114.71	18	117.50	114.00	142	2,818	5.04%	大買/鉅額交易
2022/07/27	55	113.81	24	114.27	115.50	31	2,802	1.11%
2022/07/26	17	112.24	91	112.29	113.00	-74	2,794	-2.65%
2022/07/25	198	113.42	465	113.09	114.00	-267	2,799	-9.54%	大買/大賣/鉅額交易
2022/07/22	9	114.72	181	114.30	113.50	-172	2,806	-6.13%	大賣/鉅額交易
2022/07/21	144	112.89	448	113.35	114.50	-304	2,766	-10.99%	大買/大賣/鉅額交易
2022/07/20	85	111.79	446	110.91	111.00	-361	2,740	-13.17%	大賣/鉅額交易
2022/07/19	65	108.03	170	109.65	108.00	-105	2,692	-3.90%	大賣/鉅額交易
2022/07/18	587	109.28	277	109.40	110.00	310	2,686	11.54%	大買/大賣/鉅額交易
2022/07/15	888	102.08	305	103.68	107.00	583	2,607	22.36%	大買/大賣/鉅額交易
2022/07/14	67	96.34	159	97.98	97.70	-92	2,553	-3.60%	大賣/
2022/07/13	38	94.11	14	93.35	93.50	24	2,510	0.96%
2022/07/12	178	92.57	11	92.85	92.10	167	2,503	6.67%	大買/鉅額交易
2022/07/11	17	94.61	53	96.03	94.60	-36	2,497	-1.44%
2022/07/08	99	96.54	35	96.84	97.10	64	2,461	2.60%
2022/07/07	415	91.31	17	93.18	93.20	398	2,371	16.79%	大買/鉅額交易
2022/07/06	351	94.24	69	93.15	91.20	282	2,261	12.47%	大買/鉅額交易
2022/07/05	120	100.72	6	106.50	100.00	114	2,133	5.34%	大買/鉅額交易
2022/07/04	47	108.74	0	0.00	106.00	47	2,067	2.27%
2022/07/01	65	124.17	95	121.65	117.50	-30	2,126	-1.41%
2022/06/30	20	130.50	30	130.68	130.50	-10	2,107	-0.47%
2022/06/29	82	136.50	8	135.56	136.50	74	2,192	3.38%
2022/06/28	5	138.50	6	137.83	138.00	-1	2,336	-0.04%
2022/06/27	46	139.50	0	0.00	139.00	46	2,707	1.70%
2022/06/24	8	136.50	14	135.29	134.50	-6	2,820	-0.21%
2022/06/23	10	136.50	42	133.69	134.50	-32	2,810	-1.14%
2022/06/22	198	132.41	10	132.30	133.00	188	2,825	6.65%	大買/鉅額交易
2022/06/21	10	133.60	4	133.25	137.00	6	2,812	0.21%
2022/06/20	28	131.46	23	133.22	130.50	5	2,835	0.18%
2022/06/17	4	136.25	12	135.21	139.00	-8	2,829	-0.28%
2022/06/16	5	144.30	10	139.50	137.00	-5	2,884	-0.17%
2022/06/15	19	144.08	11	143.41	142.50	8	2,883	0.28%
2022/06/14	6	144.17	12	143.63	145.50	-6	2,893	-0.21%
2022/06/13	6	147.00	4	146.50	146.00	2	2,889	0.07%
2022/06/10	48	149.94	1	149.00	151.00	47	2,910	1.62%
2022/06/09	72	150.72	5	150.40	150.50	67	2,925	2.29%
2022/06/08	44	149.40	7	150.00	149.50	37	2,919	1.27%
2022/06/07	16	144.09	11	144.86	145.50	5	2,932	0.17%
2022/06/06	22	145.00	23	145.35	145.50	-1	2,956	-0.03%
2022/06/02	67	145.05	4	146.50	144.00	63	3,028	2.08%
2022/06/01	12	150.29	24	147.81	147.50	-12	3,031	-0.40%
2022/05/31	30	150.22	18	151.67	152.00	12	3,042	0.39%
2022/05/30	54	149.73	20	150.95	151.00	34	3,194	1.06%
2022/05/27	52	143.68	1	144.50	143.50	51	3,161	1.61%
2022/05/26	13	141.77	2	142.25	142.50	11	3,184	0.35%
2022/05/25	4	140.63	1	141.00	141.00	3	3,204	0.09%
2022/05/24	25	137.30	8	137.38	136.50	17	3,203	0.53%
2022/05/23	7	143.14	48	144.34	142.00	-41	3,183	-1.29%
2022/05/20	50	143.23	3	143.00	142.50	47	3,155	1.49%
2022/05/19	14	141.32	3	140.50	143.00	11	3,147	0.35%
2022/05/18	55	143.01	28	142.61	143.00	27	3,132	0.86%
2022/05/17	39	137.14	237	136.77	138.00	-198	3,082	-6.42%	大賣/鉅額交易
2022/05/16	21	134.86	0	0.00	133.00	21	3,121	0.67%
2022/05/13	7	131.71	0	0.00	131.00	7	3,114	0.22%
2022/05/12	1	128.00	0	0.00	128.00	1	3,147	0.03%
2022/05/11	2	131.50	1	132.00	131.50	1	3,179	0.03%
2022/05/10	2	131.00	0	0.00	134.00	2	3,195	0.06%
2022/05/09	0	0.00	1	132.50	133.00	-1	3,207	-0.03%
2022/05/06	5	134.50	0	0.00	134.50	5	3,254	0.15%
2022/05/05	19	140.61	0	0.00	141.50	19	3,248	0.58%
2022/05/04	92	136.46	2	136.25	136.50	90	3,252	2.77%
2022/05/03	81	134.78	0	0.00	135.50	81	3,277	2.47%
2022/04/29	93	134.67	0	0.00	132.00	93	3,289	2.83%
2022/04/28	1	134.00	0	0.00	134.00	1	3,287	0.03%
2022/04/27	1	125.00	0	0.00	130.50	1	3,270	0.03%
2022/04/26	0	0.00	188	133.10	131.00	-188	3,294	-5.71%	大賣/鉅額交易
2022/04/25	6	135.17	0	0.00	135.50	6	3,319	0.18%
2022/04/22	36	143.89	0	0.00	141.50	36	3,318	1.08%
2022/04/21	351	144.18	0	0.00	145.50	351	3,291	10.66%	大買/鉅額交易
2022/04/20	133	141.41	97	140.48	140.50	36	3,302	1.09%	大買/
2022/04/19	12	135.00	0	0.00	135.50	12	3,307	0.36%
2022/04/18	0	0.00	1	130.00	130.00	-1	3,314	-0.03%
2022/04/15	40	129.48	146	129.48	129.00	-106	3,332	-3.18%	大賣/鉅額交易
2022/04/14	4	134.50	54	134.13	135.00	-50	3,365	-1.49%
2022/04/13	1	137.00	62	132.51	137.00	-61	3,372	-1.81%
2022/04/12	0	0.00	20	134.10	133.50	-20	3,377	-0.59%
2022/04/11	45	138.64	86	138.62	136.50	-41	3,485	-1.18%
2022/04/08	2	143.00	34	143.84	142.00	-32	3,581	-0.89%
2022/04/07	70	151.23	31	154.60	149.00	39	3,766	1.04%
2022/04/06	21	157.02	61	157.18	158.00	-40	3,650	-1.10%
2022/04/01	24	156.81	79	157.58	159.00	-55	3,614	-1.52%
2022/03/31	201	162.01	274	160.36	164.00	-73	3,516	-2.08%	大買/大賣/
2022/03/30	238	158.97	181	160.02	162.50	57	3,381	1.69%	大買/大賣/
2022/03/29	31	146.81	54	146.47	148.00	-23	3,020	-0.76%
2022/03/28	43	139.73	7	139.79	140.00	36	2,915	1.23%
2022/03/25	52	143.49	36	143.67	142.50	16	2,921	0.55%
2022/03/24	6	142.33	8	141.94	142.00	-2	2,887	-0.07%
2022/03/23	19	144.68	9	142.17	141.50	10	2,908	0.34%
2022/03/22	37	143.61	28	142.59	142.00	9	2,880	0.31%
2022/03/21	20	143.68	29	142.10	142.50	-9	2,863	-0.31%
2022/03/18	71	137.06	16	134.97	137.50	55	2,803	1.96%
2022/03/17	21	132.50	22	132.75	134.00	-1	2,813	-0.04%
2022/03/16	17	128.15	12	130.42	127.50	5	2,812	0.18%
2022/03/15	13	130.77	40	131.49	128.50	-27	2,829	-0.95%
2022/03/14	29	135.86	33	139.39	134.50	-4	2,841	-0.14%
2022/03/11	1	139.50	10	140.15	139.50	-9	2,936	-0.31%
2022/03/10	17	141.09	6	142.33	142.50	11	2,953	0.37%
2022/03/09	99	135.41	23	136.67	136.00	76	2,969	2.56%
2022/03/08	21	134.17	51	134.93	133.50	-30	2,981	-1.01%
2022/03/07	60	134.79	152	133.16	132.50	-92	2,940	-3.13%	大賣/
2022/03/04	79	140.18	89	140.34	139.00	-10	2,947	-0.34%
2022/03/03	4	143.38	154	143.70	141.50	-150	2,945	-5.09%	大賣/鉅額交易
2022/03/02	22	135.75	95	133.66	137.00	-73	2,795	-2.61%
2022/03/01	271	134.20	9	137.72	138.00	262	2,791	9.39%	大買/鉅額交易
2022/02/25	100	131.77	2	133.75	131.00	98	2,817	3.48%
2022/02/24	28	137.63	5	138.40	133.50	23	2,825	0.81%
2022/02/23	21	142.19	14	142.71	142.00	7	2,894	0.24%
2022/02/22	24	141.44	3	140.50	141.00	21	2,994	0.70%
2022/02/21	2	144.00	2	143.50	146.50	0	3,033	0.00%
2022/02/18	18	142.22	4	142.75	143.50	14	3,072	0.46%
2022/02/17	12	141.88	1	143.00	142.50	11	3,284	0.33%
2022/02/16	37	141.69	22	143.55	142.00	15	3,439	0.44%
2022/02/15	3	144.17	15	145.57	143.50	-12	3,473	-0.35%
2022/02/14	11	145.18	62	146.13	145.50	-51	3,525	-1.45%
2022/02/11	103	152.63	0	0.00	152.00	103	3,575	2.88%	大買/鉅額交易
2022/02/10	59	157.74	3	156.00	157.00	56	3,630	1.54%
2022/02/09	31	159.18	0	0.00	159.00	31	3,691	0.84%
2022/02/08	179	157.87	25	158.24	156.50	154	3,785	4.07%	大買/鉅額交易
2022/02/07	14	153.04	5	152.20	154.00	9	3,969	0.23%
2022/01/26	32	150.27	40	150.96	150.50	-8	4,142	-0.19%
2022/01/25	130	150.65	130	149.06	147.00	0	4,416	0.00%	大買/大賣/
2022/01/24	136	148.32	18	146.58	150.50	118	4,453	2.65%	大買/鉅額交易
2022/01/21	79	147.46	0	0.00	148.00	79	4,711	1.68%
2022/01/20	0	0.00	4	147.25	149.00	-4	4,803	-0.08%
2022/01/19	24	144.81	273	142.76	146.50	-249	4,840	-5.14%	大賣/鉅額交易
2022/01/18	205	148.42	30	147.33	148.00	175	4,846	3.61%	大買/鉅額交易
2022/01/17	34	142.97	10	145.40	146.50	24	4,902	0.49%
2022/01/14	0	0.00	127	140.89	144.00	-127	5,045	-2.52%	大賣/鉅額交易
2022/01/13	105	145.31	20	145.53	143.00	85	5,162	1.65%	大買/
2022/01/12	9	148.28	192	146.59	148.50	-183	5,358	-3.42%	大賣/鉅額交易
2022/01/11	0	0.00	11	149.95	144.50	-11	5,399	-0.20%
2022/01/10	2	149.25	13	151.46	151.50	-11	5,417	-0.20%
2022/01/07	16	154.88	10	158.95	151.00	6	5,465	0.11%
2022/01/06	0	0.00	26	160.62	160.00	-26	5,503	-0.47%
2022/01/05	1	171.00	8	168.81	164.00	-7	5,524	-0.13%
2022/01/04	43	174.34	32	175.42	170.50	11	5,517	0.20%
2022/01/03	58	171.44	72	172.89	171.00	-14	5,518	-0.25%
2021/12/30	2	164.25	78	173.31	175.50	-76	5,542	-1.37%
2021/12/29	4	162.63	6	162.92	163.00	-2	5,447	-0.04%
2021/12/28	2	161.25	32	161.45	161.00	-30	5,540	-0.54%
2021/12/27	12	160.42	73	161.21	160.00	-61	5,616	-1.09%
2021/12/24	77	161.82	5	162.00	162.00	72	5,646	1.28%
2021/12/23	69	160.33	0	0.00	160.00	69	5,706	1.21%
2021/12/22	30	161.57	21	160.90	159.50	9	5,713	0.16%
2021/12/21	79	161.46	26	161.58	162.50	53	5,707	0.93%
2021/12/20	68	158.19	5	158.30	159.00	63	5,705	1.10%
2021/12/17	6	156.50	7	156.64	156.50	-1	5,707	-0.02%
2021/12/16	38	161.21	1	160.00	160.50	37	5,695	0.65%
2021/12/15	44	159.43	13	159.65	159.00	31	5,719	0.54%
2021/12/14	0	0.00	19	158.00	157.50	-19	5,747	-0.33%
2021/12/13	19	159.84	2	160.00	159.00	17	5,751	0.30%
2021/12/10	2	157.75	0	0.00	157.50	2	5,732	0.03%
2021/12/09	5	160.00	0	0.00	160.00	5	5,726	0.09%
2021/12/08	1	166.00	12	165.92	166.00	-11	5,707	-0.19%
2021/12/07	16	165.38	65	165.18	163.50	-49	5,683	-0.86%
2021/12/06	5	162.50	14	161.14	163.50	-9	5,595	-0.16%
2021/12/03	74	161.48	23	162.83	164.00	51	5,620	0.91%
2021/12/02	20	156.23	9	156.89	155.00	11	5,720	0.19%
2021/12/01	24	158.88	26	160.60	160.50	-2	5,784	-0.03%
2021/11/30	10	162.15	10	162.45	163.00	0	5,790	0.00%
2021/11/29	28	159.95	76	162.02	163.00	-48	5,809	-0.83%
2021/11/26	1	159.50	47	157.87	158.00	-46	5,790	-0.79%
2021/11/25	0	0.00	34	160.82	159.00	-34	5,816	-0.58%
2021/11/24	56	159.49	5	161.60	160.50	51	5,874	0.87%
2021/11/23	1	168.00	14	166.50	165.50	-13	5,849	-0.22%
2021/11/22	34	172.40	78	170.40	168.50	-44	5,885	-0.75%
2021/11/19	59	175.08	36	176.92	175.50	23	5,905	0.39%
2021/11/18	17	169.21	12	172.88	168.50	5	5,937	0.08%
2021/11/17	12	174.13	93	176.80	173.50	-81	5,993	-1.35%
2021/11/16	198	176.39	210	179.38	178.00	-12	6,090	-0.20%	大買/大賣/
2021/11/15	0	0.00	51	162.89	176.00	-51	6,001	-0.85%
2021/11/12	155	160.74	19	158.97	160.00	136	5,917	2.30%	大買/鉅額交易
2021/11/11	4	155.50	179	156.42	155.50	-175	5,851	-2.99%	大賣/鉅額交易
2021/11/10	17	156.76	1,060	155.32	160.00	-1,043	5,860	-17.80%	大賣/鉅額交易
2021/11/09	2	157.00	84	158.39	157.00	-82	5,836	-1.41%
2021/11/08	12	159.96	49	162.15	158.00	-37	5,814	-0.64%
2021/11/05	37	162.55	109	160.54	162.50	-72	5,772	-1.25%	大賣/
2021/11/04	50	165.88	182	171.48	164.00	-132	5,706	-2.31%	大賣/鉅額交易
2021/11/03	118	169.69	121	177.09	168.00	-3	5,643	-0.05%	大買/大賣/
2021/11/02	617	182.46	206	191.58	176.00	411	5,498	7.48%	大買/大賣/鉅額交易
2021/11/01	82	177.65	29	180.72	182.50	53	5,236	1.01%
2021/10/29	151	164.76	4	154.00	166.00	147	5,187	2.83%	大買/鉅額交易
2021/10/28	24	152.17	1	151.00	151.00	23	4,974	0.46%
2021/10/27	3	145.50	4	145.88	145.50	-1	4,911	-0.02%
2021/10/26	2	146.75	8	145.44	142.00	-6	4,927	-0.12%
2021/10/25	6	145.00	355	143.22	145.00	-349	4,910	-7.11%	大賣/鉅額交易
2021/10/22	53	147.93	287	147.44	145.00	-234	4,878	-4.80%	大賣/鉅額交易
2021/10/21	96	154.22	44	153.15	153.00	52	4,795	1.08%
2021/10/20	141	154.23	12	152.75	155.00	129	4,730	2.73%	大買/鉅額交易
2021/10/19	37	141.91	58	140.52	142.50	-21	4,641	-0.45%
2021/10/18	156	141.53	0	0.00	138.00	156	4,732	3.30%	大買/鉅額交易
2021/10/15	94	143.90	1	142.50	140.50	93	4,729	1.97%
2021/10/14	5	144.10	2	146.25	144.00	3	4,684	0.06%
2021/10/13	5	142.50	14	143.57	144.00	-9	4,640	-0.19%
2021/10/12	61	144.48	15	145.27	144.00	46	4,665	0.99%
2021/10/08	40	144.75	2	143.00	147.00	38	4,690	0.81%
2021/10/07	4	144.00	5	141.00	141.50	-1	4,626	-0.02%
2021/10/06	2	142.00	60	138.73	136.50	-58	4,565	-1.27%
2021/10/05	35	134.14	9	126.78	136.00	26	4,512	0.58%
2021/10/04	8	124.50	76	128.15	124.50	-68	4,584	-1.48%
2021/10/01	0	0.00	74	124.40	127.00	-74	4,628	-1.60%
2021/09/30	31	121.82	83	127.41	126.50	-52	4,739	-1.10%
2021/09/29	25	119.14	14	119.79	118.00	11	4,817	0.23%
2021/09/28	29	123.34	1	123.00	123.00	28	5,043	0.56%
2021/09/27	4	126.25	7	125.50	124.50	-3	5,235	-0.06%
2021/09/24	129	129.49	164	128.82	128.00	-35	5,344	-0.65%	大買/大賣/
2021/09/23	4	128.00	44	129.39	128.00	-40	5,444	-0.73%
2021/09/22	96	127.95	98	128.42	128.50	-2	5,532	-0.04%
2021/09/17	137	125.52	85	127.75	127.50	52	5,592	0.93%	大買/
2021/09/16	26	125.21	17	125.59	124.50	9	5,887	0.15%
2021/09/15	140.6	128.37	15	129.50	129.50	125.6	6,117	2.05%	大買/鉅額交易
2021/09/14	4	129.38	1	128.50	128.50	3	6,374	0.05%
2021/09/13	0	0.00	12	130.25	129.00	-12	6,600	-0.18%
2021/09/10	13	131.35	44	132.36	133.00	-31	6,798	-0.46%
2021/09/09	103	133.12	27	130.46	132.50	76	7,034	1.08%	大買/
2021/09/08	8	131.19	23	131.22	131.50	-15	7,268	-0.21%
2021/09/07	12	140.92	48	137.19	136.00	-36	7,344	-0.49%
2021/09/06	27	145.59	184	142.46	140.00	-157	7,271	-2.16%	大賣/鉅額交易
2021/09/03	36	137.17	205	138.11	137.00	-169	7,263	-2.33%	大賣/鉅額交易
2021/09/02	158	138.79	24	142.23	138.00	134	7,297	1.84%	大買/鉅額交易
2021/09/01	11	143.09	21	143.86	142.00	-10	7,429	-0.13%
2021/08/31	93	145.62	70	144.16	146.00	23	7,882	0.29%
2021/08/30	150	139.70	133	142.26	145.00	17	8,275	0.21%	大買/大賣/
2021/08/27	1	140.50	125	142.10	140.50	-124	8,344	-1.49%	大賣/鉅額交易
2021/08/26	53	144.46	108	145.46	144.00	-55	8,363	-0.66%	大賣/
2021/08/25	22	149.41	1,129	149.43	148.00	-1,107	8,369	-13.23%	大賣/鉅額交易
2021/08/24	327	150.41	55	148.70	152.50	272	8,376	3.25%	大買/鉅額交易
2021/08/23	74	147.71	0	0.00	148.50	74	8,449	0.88%
2021/08/20	68	141.36	135	139.04	139.00	-67	8,600	-0.78%	大賣/
2021/08/19	28	138.84	140	140.50	137.00	-112	8,552	-1.31%	大賣/鉅額交易
2021/08/18	72	124.44	110	134.75	135.50	-38	8,485	-0.45%	大賣/
2021/08/17	20	126.00	9	131.00	126.00	11	8,557	0.13%
2021/08/16	141	130.32	148	134.23	131.50	-7	8,638	-0.08%	大買/大賣/
2021/08/13	17	138.29	35	139.27	138.00	-18	8,610	-0.21%
2021/08/12	88	140.34	31	141.95	142.50	57	8,570	0.67%
2021/08/11	95	136.62	10	139.00	135.00	85	8,530	1.00%
2021/08/10	115	142.17	1	142.50	142.00	114	8,520	1.34%	大買/鉅額交易
2021/08/09	116	150.84	216	150.63	143.50	-100	8,515	-1.17%	大買/大賣/
2021/08/06	60	152.23	22	149.66	149.00	38	8,443	0.45%
2021/08/05	55	151.54	0	0.00	151.50	55	8,442	0.65%
2021/08/04	31	149.18	22	150.09	147.00	9	8,476	0.11%
2021/08/03	34	150.50	21	151.31	151.50	13	8,520	0.15%
2021/08/02	28	150.57	123	148.72	151.50	-95	8,521	-1.11%	大賣/
2021/07/30	19	144.00	85	147.64	143.50	-66	8,526	-0.77%
2021/07/29	81	140.59	1	143.50	143.00	80	8,495	0.94%
2021/07/28	145	135.54	146	137.52	134.50	-1	8,510	-0.01%	大買/大賣/
2021/07/27	28	151.93	2	150.25	147.50	26	8,518	0.31%
2021/07/26	1	150.00	14	150.64	150.00	-13	8,508	-0.15%
2021/07/23	0	0.00	177	151.12	149.50	-177	8,487	-2.09%	大賣/鉅額交易
2021/07/22	0	0.00	179	152.37	159.00	-179	8,359	-2.14%	大賣/鉅額交易
2021/07/21	12	144.00	82	143.34	145.50	-70	8,271	-0.85%
2021/07/20	38	140.16	47	142.15	140.00	-9	8,312	-0.11%
2021/07/19	0	0.00	59	143.58	141.50	-59	8,416	-0.70%
2021/07/16	59	145.67	110	144.28	146.50	-51	8,623	-0.59%	大賣/
2021/07/15	10	137.70	62	138.40	139.50	-52	8,627	-0.60%
2021/07/14	308	140.34	72	145.14	143.00	236	8,678	2.72%	大買/鉅額交易
2021/07/13	208	144.10	14	149.93	142.50	194	8,847	2.19%	大買/鉅額交易
2021/07/12	26	151.67	120	153.64	152.00	-94	8,936	-1.05%	大賣/
2021/07/09	39	147.92	95	149.04	149.50	-56	8,853	-0.63%
2021/07/08	94	145.72	22	146.61	145.00	72	8,702	0.83%
2021/07/07	140	147.23	56	145.91	143.50	84	8,617	0.97%	大買/
2021/07/06	48	143.60	121	142.48	142.00	-73	8,494	-0.86%	大賣/
2021/07/05	0	0.00	610	137.29	145.00	-610	8,401	-7.26%	大賣/鉅額交易
2021/07/02	95	126.71	530	130.04	132.00	-435	8,192	-5.31%	大賣/鉅額交易
2021/07/01	498	120.12	91	121.07	121.00	407	8,025	5.07%	大買/鉅額交易
2021/06/30	193	127.76	65	126.28	125.50	128	7,926	1.61%	大買/鉅額交易
2021/06/29	100	127.80	0	0.00	127.00	100	7,836	1.28%
2021/06/28	53	127.80	56	128.49	130.00	-3	7,752	-0.04%
2021/06/25	120	130.85	39	135.35	132.00	81	7,705	1.05%	大買/
2021/06/24	451	131.77	76	128.98	134.50	375	7,410	5.06%	大買/鉅額交易
2021/06/23	71	121.42	148	122.82	127.00	-77	7,201	-1.07%	大賣/
2021/06/22	184	115.17	176	115.57	119.00	8	6,966	0.11%	大買/大賣/
2021/06/21	171	112.18	8	111.94	110.50	163	6,766	2.41%	大買/鉅額交易
2021/06/18	107	109.91	370	111.22	111.00	-263	6,583	-4.00%	大買/大賣/鉅額交易
2021/06/17	61	102.17	133	105.18	110.00	-72	6,356	-1.13%	大賣/
2021/06/16	575	100.25	64	99.74	100.00	511	6,132	8.33%	大買/鉅額交易
2021/06/15	730	97.12	125	95.83	97.50	605	6,079	9.95%	大買/大賣/鉅額交易
2021/06/11	1	95.00	0	0.00	95.00	1	6,031	0.02%
2021/06/10	16	92.81	145	92.85	92.10	-129	5,992	-2.15%	大賣/鉅額交易
2021/06/09	3	92.00	198	94.59	92.00	-195	5,944	-3.28%	大賣/鉅額交易
2021/06/08	266	101.38	531	99.87	96.10	-265	5,814	-4.56%	大買/大賣/鉅額交易
2021/06/07	222	104.01	234	105.11	106.50	-12	5,407	-0.22%	大買/大賣/
2021/06/04	30	96.90	79	96.38	97.20	-49	5,012	-0.98%
2021/06/03	38	94.17	52	95.03	93.80	-14	4,912	-0.29%
2021/06/02	174	96.07	7	96.34	96.00	167	4,881	3.42%	大買/鉅額交易
2021/06/01	34	96.63	7	97.50	98.00	27	4,836	0.56%
2021/05/31	94	97.37	173	96.21	97.10	-79	4,736	-1.67%	大賣/
2021/05/28	203	96.21	72	96.94	94.20	131	4,545	2.88%	大買/鉅額交易
2021/05/27	77	91.48	20	91.20	92.30	57	4,312	1.32%
2021/05/26	105	90.83	10	91.24	88.40	95	4,238	2.24%	大買/
2021/05/25	23	89.89	119	90.45	90.00	-96	4,214	-2.28%	大賣/
2021/05/24	170	87.66	0	0.00	89.90	170	4,091	4.16%	大買/鉅額交易
2021/05/21	0	0.00	26	82.68	82.80	-26	4,042	-0.64%
2021/05/20	19	80.72	10	80.65	80.30	9	4,074	0.22%
2021/05/19	6	81.85	14	82.37	81.90	-8	4,116	-0.19%
2021/05/18	33	80.58	2	81.15	82.50	31	4,150	0.75%
2021/05/17	3	75.40	60	77.35	75.00	-57	4,199	-1.36%
2021/05/14	10	80.58	12	80.49	82.00	-2	4,188	-0.05%
2021/05/13	1	75.60	30	76.29	75.60	-29	4,107	-0.71%
2021/05/12	18	78.94	90	76.72	77.00	-72	4,151	-1.73%
2021/05/11	25	83.72	0	0.00	80.50	25	4,103	0.61%
2021/05/10	10	84.90	1	87.40	87.40	9	4,069	0.22%
2021/05/07	18	81.68	21	82.47	83.50	-3	4,060	-0.07%
2021/05/06	1	77.70	34	77.55	77.40	-33	4,074	-0.81%
2021/05/05	0	0.00	10	77.89	76.30	-10	4,123	-0.24%
2021/05/04	7	79.83	120	80.44	81.80	-113	4,137	-2.73%	大賣/鉅額交易
2021/05/03	24	83.51	12	83.95	82.20	12	4,145	0.29%
2021/04/29	46	90.06	42	91.17	89.00	4	4,131	0.10%
2021/04/28	106	92.54	3	92.20	92.90	103	4,198	2.45%	大買/鉅額交易
2021/04/27	9	92.44	59	93.21	92.00	-50	4,508	-1.11%
2021/04/26	10	95.49	90	94.38	95.90	-80	4,585	-1.74%
2021/04/23	10	93.20	303	93.58	93.20	-293	4,548	-6.44%	大賣/鉅額交易
2021/04/22	71	94.21	135	94.12	91.10	-64	4,485	-1.43%	大賣/
2021/04/21	70	93.09	25	91.46	91.00	45	4,340	1.04%
2021/04/20	201	94.58	38	94.84	94.20	163	4,300	3.79%	大買/鉅額交易
2021/04/19	154	94.44	33	93.73	92.90	121	4,237	2.86%	大買/鉅額交易
2021/04/16	234	87.84	10	88.18	88.30	224	4,072	5.50%	大買/鉅額交易
2021/04/15	110	82.74	13	82.86	83.30	97	3,946	2.46%	大買/
2021/04/14	30	80.87	14	78.67	79.90	16	3,974	0.40%
2021/04/13	44	83.40	2	81.05	80.90	42	4,114	1.02%
2021/04/12	35	83.02	2	82.10	82.30	33	4,193	0.79%
2021/04/09	21	82.25	6	82.02	81.80	15	4,483	0.33%
2021/04/08	12	83.48	15	83.35	84.20	-3	4,688	-0.06%
2021/04/07	46	82.54	9	82.86	83.10	37	4,966	0.74%
2021/04/06	121	81.43	113	81.29	81.20	8	5,057	0.16%	大買/大賣/
2021/04/01	0	0.00	29	80.88	80.50	-29	5,087	-0.57%
2021/03/31	5	81.58	12	81.30	81.60	-7	5,108	-0.14%
2021/03/30	23	81.53	9	81.09	80.90	14	5,098	0.27%
2021/03/29	50	81.26	12	80.72	80.60	38	5,071	0.75%
2021/03/26	29	79.72	11	79.85	79.80	18	5,053	0.36%
2021/03/25	23	77.48	3	77.40	77.20	20	5,025	0.40%
2021/03/24	13	78.88	9	78.33	78.20	4	5,000	0.08%
2021/03/23	16	80.29	7	80.04	79.50	9	4,982	0.18%
2021/03/22	3	80.53	4	80.60	80.50	-1	4,972	-0.02%
2021/03/19	16	82.52	26	81.65	81.50	-10	4,954	-0.20%
2021/03/18	35	81.95	42	82.27	83.30	-7	4,923	-0.14%
2021/03/17	33	80.82	1	80.10	80.30	32	4,860	0.66%
2021/03/16	3	79.90	21	80.10	79.80	-18	4,834	-0.37%
2021/03/15	33	81.02	5	80.84	80.90	28	4,801	0.58%
2021/03/12	2	81.15	24	81.10	81.70	-22	4,809	-0.46%
2021/03/11	26	80.48	622	79.40	81.80	-596	4,787	-12.45%	大賣/鉅額交易
2021/03/10	81	79.44	4	79.43	79.00	77	4,744	1.62%
2021/03/09	32	79.97	0	0.00	79.30	32	4,754	0.67%
2021/03/08	35	83.73	1	83.40	82.50	34	4,720	0.72%
2021/03/05	11	84.37	2	85.05	84.00	9	4,717	0.19%
2021/03/04	42	86.96	22	87.00	85.80	20	4,786	0.42%
2021/03/03	9	87.02	24	87.01	87.40	-15	4,911	-0.31%
2021/03/02	68	88.23	32	88.77	86.50	36	4,961	0.73%
2021/02/26	23	87.49	30	88.06	88.80	-7	4,943	-0.14%
2021/02/25	23	87.15	21	87.68	87.00	2	4,924	0.04%
2021/02/24	11	89.62	2	88.30	88.30	9	4,918	0.18%
2021/02/23	4	90.00	70	90.34	90.00	-66	4,933	-1.34%
2021/02/22	12	92.62	18	92.54	93.80	-6	4,879	-0.12%
2021/02/19	54	90.98	8	91.16	90.20	46	4,840	0.95%
2021/02/18	2	87.85	59	88.29	90.00	-57	4,798	-1.19%
2021/02/17	89	84.49	126	86.06	86.20	-37	4,767	-0.78%	大賣/
2021/02/05	14	79.56	34	80.12	79.90	-20	4,732	-0.42%
2021/02/04	100	81.13	19	80.92	81.20	81	4,700	1.72%
2021/02/03	53	80.49	15	82.46	81.20	38	4,698	0.81%
2021/02/02	44	82.53	24	82.45	82.50	20	4,645	0.43%
2021/02/01	96	82.66	4	82.25	82.00	92	4,650	1.98%
2021/01/29	20	84.83	18	87.84	83.20	2	4,617	0.04%
2021/01/28	2	89.55	56	90.13	88.20	-54	4,558	-1.18%
2021/01/27	9	91.01	21	91.02	92.30	-12	4,498	-0.27%
2021/01/26	102	93.03	38	92.18	91.00	64	4,430	1.44%	大買/
2021/01/25	17	91.89	29	92.10	91.60	-12	4,378	-0.27%
2021/01/22	68	90.75	8	92.16	91.00	60	4,313	1.39%
2021/01/21	14	94.22	85	90.65	90.00	-71	4,267	-1.66%
2021/01/20	24	92.99	715	93.61	90.40	-691	4,163	-16.60%	大賣/鉅額交易
2021/01/19	147	95.25	7	95.79	96.90	140	3,812	3.67%	大買/鉅額交易
2021/01/18	55	87.33	26	86.88	88.10	29	3,630	0.80%
2021/01/15	38	87.79	321	87.81	87.00	-283	3,578	-7.91%	大賣/鉅額交易
2021/01/14	70	89.34	166	90.22	91.00	-96	3,513	-2.73%	大賣/
2021/01/13	21	87.55	36	86.85	86.70	-15	3,406	-0.44%
2021/01/12	45	87.30	152	86.76	86.50	-107	3,380	-3.17%	大賣/鉅額交易
2021/01/11	29	88.36	89	89.04	89.80	-60	3,326	-1.80%
2021/01/08	172	86.65	164	87.11	86.50	8	3,241	0.25%	大買/大賣/
2021/01/07	43	88.85	203	89.53	88.90	-160	3,185	-5.02%	大賣/鉅額交易
2021/01/06	335	89.83	278	92.88	89.90	57	3,115	1.83%	大買/大賣/
2021/01/05	71	96.92	135	97.95	96.70	-64	2,960	-2.16%	大賣/
2021/01/04	140	99.40	399	100.11	97.70	-259	2,853	-9.08%	大買/大賣/鉅額交易
2020/12/31	363	96.05	80	95.83	98.20	283	2,580	10.97%	大買/鉅額交易
2020/12/30	68	88.77	393	88.19	89.30	-325	2,339	-13.89%	大賣/鉅額交易
2020/12/29	152	83.32	16	81.15	86.30	136	2,108	6.45%	大買/鉅額交易
2020/12/28	24	78.83	61	78.10	78.50	-37	2,025	-1.83%
2020/12/25	8	77.18	20	76.59	77.00	-12	2,002	-0.60%
2020/12/24	15	74.04	2	74.65	73.80	13	1,983	0.66%
2020/12/23	90	73.16	9	73.42	73.20	81	1,995	4.06%
2020/12/22	64	72.22	16	73.63	71.50	48	1,991	2.41%
2020/12/21	28	74.15	0	0.00	74.50	28	1,999	1.40%
2020/12/18	5	76.92	31	75.90	75.40	-26	2,010	-1.29%
2020/12/17	3	75.77	71	77.00	76.70	-68	2,038	-3.34%
2020/12/16	14	76.24	12	77.74	77.80	2	2,076	0.10%
2020/12/15	34	76.17	29	75.54	74.90	5	2,087	0.24%
2020/12/14	55	76.67	3	77.30	76.90	52	2,098	2.48%
2020/12/11	12	76.11	6	75.37	76.10	6	2,155	0.28%
2020/12/10	28	77.28	4	78.85	77.60	24	2,244	1.07%
2020/12/09	50	80.15	6	79.87	79.90	44	2,265	1.94%
2020/12/08	63	79.77	8	79.66	79.50	55	2,287	2.40%
2020/12/07	54	79.66	11	79.92	80.00	43	2,347	1.83%
2020/12/04	54	79.82	21	80.40	80.00	33	2,387	1.38%
2020/12/03	49	79.96	104	79.57	78.90	-55	2,369	-2.32%	大賣/
2020/12/02	87	78.00	14	78.45	77.40	73	2,306	3.16%
2020/12/01	0	0.00	48	78.27	78.80	-48	2,288	-2.10%
2020/11/30	301	77.99	6	79.28	79.70	295	2,265	13.02%	大買/鉅額交易
2020/11/27	234	75.31	97	73.71	74.00	137	2,154	6.36%	大買/鉅額交易
2020/11/26	94	72.99	9	72.90	74.90	85	2,013	4.22%
2020/11/25	8	69.11	10	68.53	68.10	-2	1,949	-0.10%
2020/11/24	1	69.60	16	69.09	68.90	-15	1,927	-0.78%
2020/11/23	19	70.40	45	70.32	69.70	-26	1,914	-1.36%
2020/11/20	18	70.08	3	69.40	70.30	15	1,885	0.80%
2020/11/19	21	67.60	13	67.83	67.60	8	1,838	0.44%
2020/11/18	61	68.40	10	68.62	68.20	51	1,828	2.79%
2020/11/17	3	66.20	22	66.08	65.80	-19	1,785	-1.06%
2020/11/16	47	67.58	3	67.23	67.30	44	1,768	2.49%
2020/11/13	28	64.93	49	65.48	64.70	-21	1,730	-1.21%
2020/11/12	2	65.60	53	66.05	65.60	-51	1,683	-3.03%
2020/11/11	0	0.00	51	65.95	65.90	-51	1,678	-3.04%
2020/11/10	33	65.52	41	65.26	66.50	-8	1,655	-0.48%
2020/11/09	58	64.19	3	65.07	65.20	55	1,618	3.40%
2020/11/06	46	61.48	0	0.00	60.60	46	1,579	2.91%
2020/11/05	25	62.34	1	63.20	61.60	24	1,578	1.52%
2020/11/04	19	63.05	0	0.00	62.60	19	1,572	1.21%
2020/11/03	11	63.07	34	63.09	62.60	-23	1,563	-1.47%
2020/11/02	16	63.50	38	62.40	63.40	-22	1,540	-1.43%
2020/10/30	7	61.29	26	60.89	60.30	-19	1,506	-1.26%
2020/10/29	15	58.24	1	59.20	59.30	14	1,485	0.94%
2020/10/28	69	58.79	6	59.70	58.80	63	1,478	4.26%
2020/10/27	2	60.65	3	60.73	60.60	-1	1,464	-0.07%
2020/10/26	1	61.80	15	62.07	60.90	-14	1,462	-0.96%
2020/10/23	4	60.83	4	61.38	62.10	0	1,459	0.00%
2020/10/22	86	60.41	2	61.00	60.40	84	1,460	5.75%
2020/10/21	1	61.50	7	62.03	61.90	-6	1,445	-0.42%
2020/10/20	8	62.54	2	62.40	62.90	6	1,434	0.42%
2020/10/19	6	62.70	2	63.20	62.70	4	1,417	0.28%
2020/10/16	10	63.43	0	0.00	63.20	10	1,411	0.71%
2020/10/15	0	0.00	14	63.74	63.10	-14	1,402	-1.00%
2020/10/14	2	64.40	20	64.82	65.50	-18	1,384	-1.30%
2020/10/13	20	62.90	16	63.58	63.40	4	1,355	0.30%
2020/10/12	8	63.25	2	63.15	63.00	6	1,342	0.45%
2020/10/08	2	64.80	10	63.87	63.10	-8	1,331	-0.60%
2020/10/07	1	63.10	9	63.78	63.80	-8	1,284	-0.62%
2020/10/06	0	0.00	59	63.22	63.90	-59	1,256	-4.70%
2020/10/05	34	60.76	90	61.11	61.70	-56	1,163	-4.81%
2020/09/30	0	0.00	110	57.55	58.70	-110	1,114	-9.87%	大賣/鉅額交易
2020/09/29	36	57.13	23	57.80	58.00	13	1,088	1.19%
2020/09/28	23	55.20	21	56.68	55.10	2	1,067	0.19%
2020/09/25	94	55.42	7	55.63	55.10	87	1,053	8.26%
2020/09/24	97	56.07	176	56.22	55.60	-79	1,040	-7.59%	大賣/
2020/09/23	19	58.73	0	0.00	58.30	19	1,018	1.87%
2020/09/22	12	59.42	12	59.54	59.40	0	1,002	0.00%
2020/09/21	274	59.88	18	60.36	60.80	256	970	26.37%	大買/鉅額交易
2020/09/18	22	58.44	2	59.70	58.70	20	916	2.18%
2020/09/17	2	57.50	1	59.10	58.00	1	894	0.11%
2020/09/16	307	58.21	11	58.15	58.70	296	873	33.90%	大買/鉅額交易
2020/09/15	360	56.17	0	0.00	57.30	360	809	44.47%	大買/鉅額交易
2020/09/14	13	54.43	1	54.40	54.20	12	709	1.69%
2020/09/11	7	53.40	2	54.10	53.70	5	681	0.73%
2020/09/10	4	54.03	19	54.37	55.10	-15	637	-2.35%
2020/09/09	7	50.41	42	51.03	53.30	-35	547	-6.39%
2020/09/08	22	48.60	21	48.55	49.00	1	477	0.21%
2020/09/07	6	48.39	20	48.23	47.50	-14	472	-2.96%
2020/09/04	1	47.50	17	47.62	48.25	-16	481	-3.32%
2020/09/03	8	48.71	17	48.20	47.50	-9	482	-1.86%
2020/09/02	4	47.46	11	47.19	47.35	-7	483	-1.45%
2020/09/01	0	0.00	15	47.55	47.70	-15	496	-3.02%
2020/08/31	11	47.60	0	0.00	47.70	11	519	2.12%
2020/08/28	9	47.45	0	0.00	46.90	9	597	1.51%
2020/08/27	0	0.00	4	47.13	46.95	-4	615	-0.65%
2020/08/26	2	47.50	0	0.00	47.35	2	620	0.32%
2020/08/25	5	45.79	0	0.00	45.95	5	613	0.81%
2020/08/24	0	0.00	1	44.80	44.90	-1	614	-0.16%
2020/08/21	1	44.90	1	45.30	45.40	0	621	0.00%
2020/08/20	0	0.00	14	44.56	44.20	-14	622	-2.25%
2020/08/19	0	0.00	1	48.00	47.10	-1	619	-0.16%
2020/08/18	1	47.55	3	47.50	48.00	-2	621	-0.32%
2020/08/17	14	47.56	2	47.03	48.30	12	619	1.94%
2020/08/14	0	0.00	3	45.97	46.00	-3	609	-0.49%
2020/08/13	12	46.05	1	45.80	46.05	11	612	1.80%
2020/08/12	0	0.00	7	45.57	45.55	-7	625	-1.12%
2020/08/11	4	46.29	1	46.00	45.60	3	630	0.48%
2020/08/10	0	0.00	4	46.76	46.80	-4	629	-0.64%
2020/08/06	0	0.00	4	46.83	46.60	-4	648	-0.62%
2020/08/05	0	0.00	2	46.23	46.55	-2	659	-0.30%
2020/08/04	1	45.70	11	45.63	45.70	-10	666	-1.50%
2020/08/03	4	46.13	7	45.93	46.00	-3	675	-0.44%
2020/07/30	0	0.00	2	45.90	45.65	-2	693	-0.29%
2020/07/29	2	46.78	5	46.47	47.00	-3	697	-0.43%
2020/07/28	1	46.45	4	47.19	46.35	-3	700	-0.43%
2020/07/27	6	49.85	6	48.90	48.20	0	703	0.00%
2020/07/24	0	0.00	14	48.98	48.55	-14	701	-2.00%
2020/07/23	1	49.60	0	0.00	49.95	1	698	0.14%
2020/07/22	6	50.10	145	49.40	49.50	-139	697	-19.93%	大賣/鉅額交易
2020/07/21	108	49.88	2	49.93	50.00	106	692	15.30%	大買/鉅額交易
2020/07/20	2	47.55	5	48.05	48.30	-3	688	-0.44%
2020/07/17	2	49.10	114	48.80	48.30	-112	689	-16.26%	大賣/鉅額交易
2020/07/16	0	0.00	2	49.35	49.00	-2	692	-0.29%
2020/07/15	0	0.00	3	49.73	49.20	-3	689	-0.43%
2020/07/14	0	0.00	3	49.35	49.85	-3	694	-0.43%
2020/07/13	4	49.05	1	48.85	49.00	3	698	0.43%
2020/07/10	1	48.65	5	49.45	48.65	-4	706	-0.57%
2020/07/08	3	49.32	0	0.00	50.30	3	705	0.43%
2020/07/07	24	49.37	3	50.00	49.20	21	699	3.00%
2020/07/06	15	49.85	12	49.74	49.75	3	702	0.43%
2020/07/03	0	0.00	14	49.26	49.10	-14	699	-2.00%
2020/07/02	0	0.00	12	49.49	49.40	-12	704	-1.70%
2020/06/30	0	0.00	181	48.02	48.25	-181	695	-26.01%	大賣/鉅額交易
2020/06/29	22	48.17	16	47.88	47.70	6	697	0.86%
2020/06/24	17	48.06	29	48.44	48.45	-12	697	-1.72%
2020/06/23	0	0.00	4	48.73	48.60	-4	699	-0.57%
2020/06/22	0	0.00	10	48.57	48.85	-10	707	-1.41%
2020/06/19	0	0.00	198	48.51	48.80	-198	713	-27.75%	大賣/鉅額交易
2020/06/18	10	48.50	31	48.52	48.45	-21	713	-2.94%
2020/06/17	0	0.00	206	49.35	49.20	-206	707	-29.12%	大賣/鉅額交易
2020/06/16	2	50.10	1	49.35	50.20	1	710	0.14%
2020/06/15	0	0.00	23	48.94	48.75	-23	721	-3.19%
2020/06/12	6	47.86	2	47.55	49.55	4	728	0.55%
2020/06/11	3	49.85	5	52.70	49.85	-2	730	-0.27%
2020/06/10	0	0.00	6	52.00	52.30	-6	729	-0.82%
2020/06/09	0	0.00	5	52.52	52.30	-5	768	-0.65%
2020/06/08	0	0.00	4	52.40	51.70	-4	771	-0.52%
2020/06/05	0	0.00	17	53.11	52.90	-17	760	-2.24%
2020/06/04	4	54.15	17	53.56	53.40	-13	740	-1.76%
2020/05/29	5	44.99	0	0.00	44.95	5	646	0.77%
2020/05/27	1	45.10	0	0.00	45.15	1	645	0.15%
2020/05/26	22	45.09	0	0.00	45.00	22	647	3.40%
2020/05/25	3	44.42	0	0.00	44.25	3	639	0.47%
2020/05/22	4	43.66	4	44.00	43.65	0	638	0.00%
2020/05/21	0	0.00	2	45.00	44.90	-2	641	-0.31%
2020/05/19	18	44.69	0	0.00	44.65	18	641	2.81%
2020/05/18	0	0.00	80	42.97	42.65	-80	634	-12.62%
2020/05/15	0	0.00	6	44.30	43.95	-6	634	-0.95%
2020/05/14	16	44.85	12	44.80	44.25	4	630	0.63%
2020/05/13	13	45.92	0	0.00	45.95	13	618	2.10%
2020/05/12	27	45.59	4	45.45	45.50	23	609	3.77%
2020/05/11	33	46.12	0	0.00	46.25	33	597	5.53%
2020/05/08	5	45.20	16	45.38	45.20	-11	587	-1.87%
2020/05/07	14	45.68	1	45.80	45.80	13	580	2.24%
2020/05/06	10	45.58	1	46.15	45.15	9	577	1.56%
2020/05/05	12	46.43	0	0.00	46.25	12	573	2.09%
2020/05/04	0	0.00	3	46.38	46.40	-3	570	-0.53%
2020/04/30	0	0.00	27	48.50	48.50	-27	562	-4.80%
2020/04/29	5	45.83	0	0.00	45.60	5	557	0.90%
2020/04/28	2	45.15	0	0.00	45.10	2	559	0.36%
2020/04/27	4	44.33	0	0.00	44.80	4	568	0.70%
2020/04/24	9	43.62	0	0.00	43.35	9	569	1.58%
2020/04/23	3	43.50	0	0.00	43.55	3	571	0.53%
2020/04/22	0	0.00	1	44.00	44.05	-1	574	-0.17%
2020/04/21	42	43.89	1	43.45	43.45	41	592	6.92%
2020/04/20	10	45.14	0	0.00	45.10	10	592	1.69%
2020/04/17	2	45.30	6	45.49	44.90	-4	591	-0.68%
2020/04/16	0	0.00	1	44.75	45.30	-1	582	-0.17%
2020/04/15	7	44.29	0	0.00	44.10	7	575	1.22%
2020/04/14	25	43.14	0	0.00	43.55	25	570	4.38%
2020/04/13	2	41.40	1	41.80	41.40	1	569	0.18%
2020/04/10	4	43.25	1	42.35	42.40	3	572	0.52%
2020/04/09	0	0.00	9	44.15	43.10	-9	581	-1.55%
2020/04/08	4	41.50	5	41.68	42.75	-1	592	-0.17%
2020/04/07	14	39.87	6	39.06	40.20	8	589	1.36%
2020/04/06	1	38.40	2	38.43	38.40	-1	586	-0.17%
2020/04/01	5	38.09	1	38.15	38.10	4	586	0.68%
2020/03/31	3	38.32	14	38.34	37.80	-11	586	-1.88%
2020/03/30	3	37.22	6	37.08	37.70	-3	586	-0.51%
2020/03/26	23	37.19	0	0.00	38.20	23	596	3.86%
2020/03/25	1	38.15	0	0.00	37.50	1	620	0.16%
2020/03/24	9	35.43	0	0.00	35.00	9	620	1.45%
2020/03/23	1	33.80	0	0.00	33.80	1	628	0.16%
2020/03/20	8	36.73	0	0.00	36.20	8	631	1.27%
2020/03/19	3	35.10	3	35.30	35.05	0	633	0.00%
2020/03/18	9	39.82	0	0.00	38.90	9	615	1.46%
2020/03/17	2	41.80	1	40.80	41.00	1	610	0.16%
2020/03/16	25	44.66	17	44.32	42.75	8	599	1.33%
2020/03/12	0	0.00	1	49.65	49.25	-1	545	-0.18%
2020/03/11	0	0.00	1	55.40	54.70	-1	532	-0.19%
2020/03/10	0	0.00	1	55.60	56.50	-1	528	-0.19%
2020/03/09	0	0.00	7	56.74	56.00	-7	522	-1.34%
2020/03/06	5	58.90	9	58.59	58.20	-4	515	-0.78%
2020/03/05	11	59.36	4	59.35	59.00	7	512	1.37%
2020/03/04	3	58.60	2	58.30	58.00	1	507	0.20%
2020/03/03	3	59.30	1	59.20	58.70	2	501	0.40%
2020/03/02	14	58.39	2	58.75	58.90	12	498	2.41%
2020/02/27	8	60.30	4	59.68	59.10	4	496	0.81%
2020/02/26	4	60.50	2	60.55	60.50	2	492	0.41%
2020/02/25	2	60.35	1	60.20	60.40	1	493	0.20%
2020/02/24	1	60.40	1	61.00	60.90	0	493	0.00%
2020/02/21	0	0.00	10	61.88	61.90	-10	497	-2.01%
2020/02/20	0	0.00	95	62.66	62.50	-95	532	-17.85%
2020/02/19	2	62.50	20	62.55	62.50	-18	526	-3.42%
2020/02/18	32	62.86	0	0.00	62.40	32	521	6.14%
2020/02/17	0	0.00	2	63.65	63.50	-2	515	-0.39%
2020/02/14	0	0.00	1	64.00	63.80	-1	515	-0.19%
2020/02/13	0	0.00	5	64.10	63.60	-5	518	-0.96%
2020/02/12	2	63.65	1	63.60	63.40	1	519	0.19%
2020/02/11	4	63.13	1	63.00	63.00	3	519	0.58%
2020/02/10	14	62.43	0	0.00	63.20	14	519	2.69%
2020/02/07	5	63.42	0	0.00	62.80	5	520	0.96%
2020/02/04	8	61.78	0	0.00	61.80	8	510	1.57%
2020/02/03	0	0.00	1	60.50	60.50	-1	509	-0.20%
2020/01/31	87	62.29	0	0.00	62.20	87	502	17.31%
2020/01/30	0	0.00	2	62.70	62.20	-2	503	-0.40%
2020/01/20	1	68.00	0	0.00	68.00	1	493	0.20%
2020/01/15	0	0.00	1	68.50	68.90	-1	478	-0.21%
2020/01/14	1	66.90	0	0.00	67.10	1	457	0.22%
2020/01/13	23	65.64	4	65.65	65.60	19	456	4.16%
2020/01/09	1	64.70	3	65.00	64.70	-2	469	-0.43%
2020/01/08	17	64.70	1	64.10	64.30	16	469	3.41%
2020/01/07	2	65.70	9	65.39	65.10	-7	467	-1.50%
2020/01/06	2	65.95	15	66.33	66.20	-13	466	-2.79%
2020/01/03	2	67.50	31	67.01	67.50	-29	462	-6.27%
2020/01/02	4	66.93	3	65.77	68.00	1	453	0.22%
2019/12/31	8	65.34	1	64.90	64.90	7	432	1.62%
2019/12/30	3	65.40	8	66.14	65.40	-5	425	-1.17%
2019/12/27	0	0.00	4	67.25	66.50	-4	419	-0.95%
2019/12/26	4	67.00	4	67.00	67.10	0	418	0.00%
2019/12/25	18	67.14	2	67.00	66.70	16	417	3.84%
2019/12/24	1	67.50	0	0.00	67.50	1	413	0.24%
2019/12/23	27	68.84	2	68.20	68.00	25	403	6.20%
2019/12/20	11	65.88	0	0.00	67.00	11	386	2.85%
2019/12/18	1	65.90	0	0.00	66.00	1	348	0.29%
2019/12/17	1	64.40	0	0.00	64.90	1	338	0.30%
2019/12/12	1	63.00	0	0.00	62.90	1	331	0.30%
2019/12/11	2	62.25	0	0.00	62.00	2	328	0.61%
2019/12/09	3	62.60	0	0.00	62.20	3	345	0.87%
2019/12/05	1	61.40	0	0.00	61.50	1	360	0.28%
2019/12/04	3	60.80	0	0.00	60.80	3	366	0.82%
2019/11/22	0	0.00	5	62.12	62.00	-5	435	-1.15%
2019/11/21	0	0.00	8	62.25	62.20	-8	441	-1.81%
2019/11/20	0	0.00	25	63.82	63.30	-25	447	-5.59%
2019/11/19	125	64.11	0	0.00	63.70	125	441	28.34%	大買/鉅額交易
2019/11/12	0	0.00	8	59.81	60.00	-8	434	-1.84%
2019/11/06	4	62.33	102	62.28	62.10	-98	441	-22.19%	大賣/
2019/11/05	29	62.49	0	0.00	62.50	29	444	6.53%
2019/11/04	1	63.10	0	0.00	63.10	1	447	0.22%
2019/11/01	1	62.00	1	62.10	62.70	0	453	0.00%
2019/10/31	1	62.20	4	62.30	62.20	-3	461	-0.65%
2019/10/29	0	0.00	9	62.58	62.20	-9	486	-1.85%
2019/10/24	0	0.00	1	62.10	62.10	-1	533	-0.19%
2019/10/23	5	61.12	4	61.20	61.20	1	550	0.18%
2019/10/22	5	61.16	0	0.00	61.20	5	607	0.82%
2019/10/21	0	0.00	8	61.30	61.00	-8	626	-1.28%
2019/10/18	0	0.00	47	62.37	62.40	-47	622	-7.55%
2019/10/17	12	60.57	1	60.60	60.60	11	615	1.79%
2019/10/15	2	60.60	8	60.50	60.60	-6	612	-0.98%
2019/10/14	34	61.01	165	60.84	60.50	-131	616	-21.25%	大賣/鉅額交易
2019/10/09	0	0.00	29	60.13	60.10	-29	613	-4.73%
2019/10/08	5	62.30	0	0.00	61.60	5	609	0.82%
2019/10/07	6	61.62	0	0.00	61.90	6	608	0.99%
2019/10/04	15	62.06	0	0.00	62.00	15	607	2.47%
2019/10/03	3	61.90	0	0.00	61.60	3	619	0.48%
2019/10/02	20	62.52	0	0.00	62.30	20	620	3.22%
2019/10/01	6	61.95	0	0.00	61.80	6	619	0.97%
2019/09/26	22	63.74	4	63.50	63.70	18	627	2.87%
2019/09/25	7	63.84	52	63.73	63.20	-45	640	-7.03%
2019/09/24	8	65.08	39	65.09	64.80	-31	642	-4.82%
2019/09/23	55	65.70	0	0.00	65.70	55	637	8.63%
2019/09/20	53	65.90	3	65.93	66.00	50	635	7.87%
2019/09/19	58	65.57	3	66.17	65.70	55	629	8.74%
2019/09/18	9	66.63	18	66.49	66.20	-9	619	-1.45%
2019/09/17	29	66.70	33	67.03	67.00	-4	618	-0.65%
2019/09/16	3	66.57	9	66.49	66.60	-6	613	-0.98%
2019/09/12	18	67.33	1	67.20	67.30	17	611	2.78%
2019/09/11	33	66.66	1	67.20	67.20	32	605	5.29%
2019/09/10	21	66.22	0	0.00	66.50	21	599	3.50%
2019/09/09	6	66.48	0	0.00	66.40	6	587	1.02%
2019/09/06	1	65.80	0	0.00	65.90	1	575	0.17%
2019/09/05	3	64.90	0	0.00	64.90	3	568	0.53%
2019/09/04	2	65.40	2	65.60	65.40	0	562	0.00%
2019/09/03	0	0.00	2	64.90	64.80	-2	551	-0.36%
2019/09/02	18	65.02	0	0.00	64.70	18	544	3.30%
2019/08/30	7.4	61.41	0	0.00	61.70	7.4	517	1.43%
2019/08/28	0	0.00	1	60.60	60.10	-1	507	-0.20%
2019/08/22	16	58.64	0	0.00	58.60	16	495	3.23%
2019/08/15	1	57.80	0	0.00	57.00	1	485	0.21%
2019/08/13	1	59.60	0	0.00	58.70	1	485	0.21%
2019/08/08	1	60.00	0	0.00	60.00	1	488	0.20%
2019/08/06	0	0.00	3	59.00	59.60	-3	489	-0.61%
2019/08/05	0	0.00	27	60.62	60.30	-27	490	-5.51%
2019/08/02	0	0.00	7	60.50	60.50	-7	488	-1.43%
2019/08/01	13	62.00	11	62.71	62.00	2	483	0.41%
2019/07/31	140	63.91	0	0.00	63.70	140	475	29.43%	大買/鉅額交易
2019/07/30	0	0.00	49	66.57	66.50	-49	465	-10.52%
2019/07/29	0	0.00	19	66.95	66.70	-19	461	-4.11%
2019/07/26	0	0.00	11	68.40	67.10	-11	452	-2.43%
2019/07/25	16	69.27	7	69.63	69.00	9	433	2.08%
2019/07/24	83	69.27	20	69.46	69.90	63	430	14.62%
2019/07/23	19	66.35	89	66.00	67.70	-70	383	-18.27%
2019/07/22	3	64.63	0	0.00	64.40	3	377	0.80%
2019/07/19	0	0.00	6	64.65	64.20	-6	394	-1.52%
2019/07/18	13	64.96	4	65.03	64.30	9	395	2.28%
2019/07/17	6	65.78	56	65.96	65.30	-50	395	-12.65%
2019/07/16	6	65.53	62	66.00	65.80	-56	394	-14.21%
2019/07/15	14	65.31	0	0.00	64.90	14	394	3.55%
2019/07/12	8	65.34	1	65.10	65.00	7	405	1.73%
2019/07/11	9	65.19	0	0.00	64.90	9	413	2.18%
2019/07/10	2	64.95	2	65.00	65.20	0	415	0.00%
2019/07/09	0	0.00	16	64.73	64.60	-16	421	-3.80%
2019/07/08	3	67.10	14	66.83	66.60	-11	414	-2.65%
2019/07/05	11	66.57	9	66.64	66.70	2	415	0.48%
2019/07/04	0	0.00	27	66.49	66.40	-27	427	-6.31%
2019/07/03	10	67.03	41	66.73	66.70	-31	432	-7.16%
2019/07/02	36	66.84	57	67.03	66.70	-21	440	-4.77%
2019/07/01	44	65.69	66	65.73	65.90	-22	437	-5.02%
2019/06/28	6	63.92	34	63.96	64.40	-28	436	-6.41%
2019/06/27	10	63.71	27	63.58	63.50	-17	443	-3.84%
2019/06/26	7	64.24	24	64.03	63.60	-17	454	-3.74%
2019/06/25	8	64.99	24	64.90	64.50	-16	458	-3.49%
2019/06/24	4	65.05	64	65.10	65.00	-60	474	-12.64%
2019/06/21	19	65.99	12	65.84	65.80	7	485	1.44%
2019/06/20	18	65.57	17	65.55	65.70	1	495	0.20%
2019/06/19	17	65.24	33	65.14	65.50	-16	499	-3.20%
2019/06/18	5	65.34	30	65.05	64.90	-25	509	-4.91%
2019/06/17	2	65.75	14	65.66	65.70	-12	527	-2.28%
2019/06/14	1	66.40	46	65.76	65.30	-45	537	-8.37%
2019/06/13	49	66.24	9	66.24	66.40	40	548	7.29%
2019/06/12	4	65.60	6	65.55	65.80	-2	567	-0.35%
2019/06/11	5	64.54	4	64.55	64.70	1	570	0.18%
2019/06/10	13	63.28	5	63.46	63.90	8	587	1.36%
2019/06/06	2	62.90	4	62.68	62.70	-2	601	-0.33%
2019/06/05	12	63.98	6	63.80	63.50	6	606	0.99%
2019/06/04	22	63.83	4	63.48	63.40	18	612	2.94%
2019/06/03	5	63.48	24	63.44	63.50	-19	619	-3.07%
2019/05/31	6	64.07	26	63.86	63.90	-20	620	-3.22%
2019/05/30	10	63.64	26	63.53	63.40	-16	622	-2.57%
2019/05/29	0	0.00	51	63.25	62.90	-51	621	-8.20%
2019/05/28	14	63.08	41	61.58	64.10	-27	625	-4.32%
2019/05/27	2	61.10	8	60.48	61.20	-6	631	-0.95%
2019/05/24	20	60.55	1	60.10	60.20	19	640	2.97%
2019/05/23	0	0.00	30	60.46	60.00	-30	649	-4.62%
2019/05/22	7	62.44	10	62.42	61.90	-3	669	-0.45%
2019/05/21	10	61.56	32	61.70	61.90	-22	676	-3.25%
2019/05/20	9	62.96	43	62.99	62.40	-34	686	-4.95%
2019/05/17	9	65.30	78	65.08	64.10	-69	725	-9.52%
2019/05/16	0	0.00	11	66.87	66.00	-11	730	-1.51%
2019/05/15	35	67.45	3	67.50	67.30	32	748	4.28%
2019/05/14	21	64.55	4	64.45	66.20	17	764	2.22%
2019/05/13	12	66.33	63	66.55	65.50	-51	767	-6.65%
2019/05/10	16	67.81	17	67.81	67.30	-1	789	-0.13%
2019/05/09	4	68.38	42	67.63	67.70	-38	789	-4.82%
2019/05/08	8	69.16	26	69.15	69.40	-18	789	-2.28%
2019/05/07	22	68.10	4	67.75	68.40	18	812	2.22%
2019/05/06	23	67.56	15	67.62	67.10	8	839	0.95%
2019/05/03	10	69.34	6	69.32	69.10	4	832	0.48%
2019/05/02	1	69.60	27	69.58	69.60	-26	838	-3.10%
2019/04/30	60	68.60	17	69.41	69.90	43	835	5.15%
2019/04/29	16	67.78	29	67.53	67.50	-13	823	-1.58%
2019/04/26	6	67.20	16	67.98	67.20	-10	825	-1.21%
2019/04/25	2	69.35	75	69.30	69.10	-73	828	-8.82%
2019/04/24	48	71.08	5	70.86	70.60	43	832	5.17%
2019/04/23	1	71.10	24	71.20	71.10	-23	830	-2.77%
2019/04/22	0	0.00	2	71.50	71.80	-2	827	-0.24%
2019/04/19	0	0.00	2	71.05	71.00	-2	829	-0.24%
2019/04/18	7	72.89	8	71.75	71.20	-1	828	-0.12%
2019/04/17	3	71.80	2	72.40	72.40	1	823	0.12%
2019/04/16	5	71.32	1	72.10	71.20	4	825	0.48%
2019/04/15	44	71.12	6	71.82	72.20	38	824	4.61%
2019/04/12	1	71.40	1	70.80	71.00	0	819	0.00%
2019/04/11	9	72.26	2	72.15	72.10	7	815	0.86%
2019/04/10	4	71.25	2	72.00	72.00	2	816	0.24%
2019/04/09	6	72.78	31	72.47	72.30	-25	808	-3.09%
2019/04/08	23	72.67	3	73.10	73.10	20	802	2.49%
2019/04/03	18	71.10	12	71.30	71.30	6	788	0.76%
2019/04/02	3	71.50	7	72.06	71.70	-4	782	-0.51%
2019/04/01	3	72.00	1	71.90	71.60	2	787	0.25%
2019/03/29	11	71.45	0	0.00	71.50	11	785	1.40%
2019/03/28	5	72.16	1	72.00	72.00	4	779	0.51%
2019/03/27	10	71.83	1	71.50	71.70	9	781	1.15%
2019/03/26	9	73.54	11	73.72	73.30	-2	772	-0.26%
2019/03/25	7	74.41	25	74.50	74.30	-18	760	-2.37%
2019/03/22	5	77.02	7	76.96	77.00	-2	760	-0.26%
2019/03/21	5	77.84	33	77.78	77.40	-28	772	-3.62%
2019/03/20	25	76.66	8	77.46	77.70	17	767	2.22%
2019/03/19	19	74.19	7	74.29	74.00	12	755	1.59%
2019/03/18	19	74.24	3	74.07	74.20	16	755	2.12%
2019/03/15	19	73.97	13	74.28	74.90	6	748	0.80%
2019/03/14	7	75.79	10	75.93	75.80	-3	734	-0.41%
2019/03/13	19	75.96	13	75.79	75.50	6	736	0.82%
2019/03/12	2	76.10	8.5	76.93	76.30	-6.5	728	-0.89%
2019/03/11	0	0.00	10	77.48	77.30	-10	721	-1.39%
2019/03/08	11	76.41	13	76.95	77.90	-2	729	-0.27%
2019/03/07	7	78.03	4	77.80	77.40	3	730	0.41%
2019/03/06	6	80.17	1	79.80	79.80	5	742	0.67%
2019/03/05	4	79.63	5	79.74	79.20	-1	757	-0.13%
2019/03/04	10	80.96	1	81.20	81.00	9	762	1.18%
2019/02/27	9	80.43	0	0.00	81.60	9	776	1.16%
2019/02/26	34	81.86	1	81.00	80.40	33	769	4.29%
2019/02/25	4	81.18	10	81.00	81.00	-6	758	-0.79%
2019/02/22	7	80.93	2	81.45	80.70	5	752	0.66%
2019/02/21	107	81.80	2	82.10	82.20	105	760	13.81%	大買/鉅額交易
2019/02/20	3	79.93	3	80.13	79.50	0	740	0.00%
2019/02/19	12	79.91	32	79.95	80.00	-20	733	-2.73%
2019/02/18	61	79.57	2	80.40	80.40	59	725	8.14%
2019/02/15	23	76.88	25	77.38	76.60	-2	685	-0.29%
2019/02/14	55	77.66	0	0.00	77.40	55	679	8.09%
2019/02/13	49	75.28	7	75.40	75.90	42	660	6.36%
2019/02/12	34	76.10	0	0.00	75.90	34	644	5.28%
2019/02/11	50	76.55	0	0.00	76.30	50	650	7.69%
2019/01/30	10	75.11	2	74.80	74.60	8	625	1.28%
2019/01/29	14	75.70	0	0.00	75.20	14	624	2.24%
2019/01/28	56	76.17	0	0.00	76.00	56	630	8.89%
2019/01/25	20	75.72	4	75.20	75.00	16	615	2.60%
2019/01/24	11	73.34	2.9	73.37	74.00	8.1	608	1.34%
2019/01/23	7	73.37	3	72.67	73.30	4	644	0.62%
2019/01/22	5	72.46	0	0.00	72.20	5	658	0.76%
2019/01/21	7	72.19	2	73.50	72.10	5	668	0.75%
2019/01/18	3	72.70	1	71.70	73.00	2	684	0.29%
2019/01/17	0	0.00	3	71.80	71.00	-3	690	-0.43%
2019/01/16	3	70.87	0	0.00	71.00	3	688	0.44%
2019/01/14	1	67.90	0	0.00	67.90	1	725	0.14%
2019/01/11	6	68.77	2	69.20	68.60	4	751	0.53%
2019/01/10	0	0.00	4	68.95	68.50	-4	758	-0.53%
2019/01/09	0	0.00	2	69.15	69.50	-2	767	-0.26%
2019/01/08	0	0.00	2	67.60	68.50	-2	766	-0.26%
2019/01/07	0	0.00	3	66.63	66.60	-3	768	-0.39%
2019/01/04	0	0.00	1	65.90	65.50	-1	796	-0.13%
2019/01/03	17	68.23	8	67.80	66.80	9	826	1.09%
2019/01/02	9	68.89	5	68.42	67.90	4	834	0.48%
2018/12/28	6	68.33	5	68.54	68.90	1	844	0.12%
2018/12/27	6	68.53	1	68.40	68.40	5	863	0.58%
2018/12/26	0	0.00	1	67.30	67.00	-1	894	-0.11%
2018/12/25	3	67.43	2	67.45	67.90	1	921	0.11%
2018/12/24	0	0.00	5	69.18	68.10	-5	941	-0.53%
2018/12/21	1	69.30	9	70.78	70.90	-8	978	-0.82%
2018/12/20	2	70.50	4	70.55	68.70	-2	981	-0.20%
2018/12/19	0	0.00	1	72.30	70.90	-1	980	-0.10%
2018/12/14	20	74.17	2	74.50	74.70	18	988	1.82%
2018/12/13	15	73.77	0	0.00	73.80	15	979	1.53%
2018/12/12	5	74.56	0	0.00	73.90	5	977	0.51%
2018/12/11	6	72.83	0	0.00	74.10	6	973	0.62%
2018/12/07	6	72.90	2	74.20	74.30	4	971	0.41%
2018/12/06	2	74.05	4	73.05	73.10	-2	982	-0.20%
2018/12/05	11	76.71	9.1	76.72	76.00	1.9	979	0.19%
2018/12/04	13	78.88	0	0.00	78.70	13	985	1.32%
2018/12/03	5	79.26	3	78.53	78.80	2	1,000	0.20%
2018/11/30	36	76.41	22	76.50	76.40	14	1,023	1.37%
2018/11/29	22	77.99	6	77.48	77.20	16	1,041	1.54%
2018/11/28	16	74.90	11	74.43	75.40	5	1,055	0.47%
2018/11/27	7	72.17	8	71.80	72.10	-1	1,135	-0.09%
2018/11/26	20	70.86	2	68.95	71.00	18	1,174	1.53%
2018/11/23	2	68.05	5	67.44	66.60	-3	1,165	-0.26%
2018/11/22	6	69.15	1	68.90	67.60	5	1,170	0.43%
2018/11/21	15	68.62	4	68.40	69.10	11	1,170	0.94%
2018/11/20	6	67.98	3	70.43	67.80	3	1,175	0.26%
2018/11/19	5	70.92	0	0.00	71.30	5	1,166	0.43%
2018/11/16	4	71.78	1	71.90	71.00	3	1,167	0.26%
2018/11/15	2	72.10	1	70.10	71.50	1	1,182	0.08%
2018/11/14	0	0.00	2	70.20	70.00	-2	1,200	-0.17%
2018/11/13	22	68.05	0	0.00	69.10	22	1,198	1.84%
2018/11/12	5	70.14	1	70.40	70.30	4	1,203	0.33%
2018/11/09	1	69.50	4	69.83	70.40	-3	1,215	-0.25%
2018/11/08	37	71.87	0	0.00	70.10	37	1,221	3.03%
2018/11/07	7	68.31	5	68.28	68.90	2	1,208	0.17%
2018/11/06	1	67.00	15	68.15	66.40	-14	1,221	-1.15%
2018/11/05	0	0.00	24	67.86	68.40	-24	1,229	-1.95%
2018/11/02	0	0.00	3	68.47	68.80	-3	1,223	-0.25%
2018/11/01	2	68.10	26	67.98	67.40	-24	1,213	-1.98%
2018/10/31	1	66.10	21	64.95	67.00	-20	1,193	-1.68%
2018/10/30	0	0.00	11	59.94	61.20	-11	1,160	-0.95%
2018/10/29	5	57.04	13	56.82	57.30	-8	1,156	-0.69%
2018/10/26	0	0.00	26	57.52	57.50	-26	1,152	-2.26%
2018/10/25	54	55.16	24	55.90	56.00	30	1,138	2.63%
2018/10/24	50	57.15	2	56.95	56.80	48	1,131	4.24%
2018/10/23	25	58.11	21	58.62	56.70	4	1,135	0.35%
2018/10/22	72	61.14	5	61.32	61.90	67	1,110	6.03%
2018/10/19	40	60.76	0	0.00	60.50	40	1,102	3.63%
2018/10/18	1	65.30	7	66.84	65.20	-6	1,083	-0.55%
2018/10/17	0	0.00	9	67.71	68.10	-9	1,088	-0.83%
2018/10/16	4	65.93	5	65.86	65.70	-1	1,083	-0.09%
2018/10/15	8	65.55	1	66.00	65.40	7	1,084	0.65%
2018/10/12	17	65.60	7	65.71	66.80	10	1,087	0.92%
2018/10/11	11	66.14	133	66.98	65.50	-122	1,081	-11.28%	大賣/鉅額交易
2018/10/09	1	71.50	15	72.05	72.00	-14	1,058	-1.32%
2018/10/08	136	73.69	10	73.75	72.40	126	1,071	11.76%	大買/鉅額交易
2018/10/05	17	71.92	19	71.55	72.90	-2	1,093	-0.18%
2018/10/04	1	72.40	11	74.73	74.00	-10	1,073	-0.93%
2018/10/03	0	0.00	3	75.40	75.50	-3	1,056	-0.28%
2018/10/02	2	78.05	37	77.98	77.30	-35	1,046	-3.34%
2018/10/01	16	78.33	17	78.27	79.50	-1	1,036	-0.10%
2018/09/28	0	0.00	7	79.60	79.70	-7	1,030	-0.68%
2018/09/27	2	82.25	8	83.31	82.00	-6	1,011	-0.59%
2018/09/26	6	82.30	4	82.30	82.60	2	1,022	0.20%
2018/09/25	6	81.62	5	81.68	82.00	1	1,031	0.10%
2018/09/21	1	81.30	1	82.50	81.60	0	1,040	0.00%
2018/09/20	0	0.00	10	81.99	81.60	-10	1,041	-0.96%
2018/09/19	12	83.22	1	83.10	82.50	11	1,046	1.05%
2018/09/18	3	82.53	12	82.71	82.60	-9	1,064	-0.85%
2018/09/17	6	82.75	1	82.50	82.80	5	1,076	0.46%
2018/09/14	1	82.60	0	0.00	82.80	1	1,097	0.09%
2018/09/13	1	82.20	8	83.04	82.10	-7	1,112	-0.63%
2018/09/12	2	82.85	6	84.65	83.00	-4	1,138	-0.35%
2018/09/11	9	85.03	1	85.10	84.70	8	1,159	0.69%
2018/09/10	0	0.00	4	84.43	85.10	-4	1,193	-0.34%
2018/09/07	82	84.79	5	84.64	84.90	77	1,251	6.15%
2018/09/06	8	86.00	0	0.00	86.00	8	1,452	0.55%
2018/09/05	9	90.02	23	89.13	87.60	-14	1,558	-0.90%
2018/09/04	17	89.56	26	88.45	89.50	-9	1,653	-0.54%
2018/09/03	6	89.73	0	0.00	89.30	6	1,637	0.37%
2018/08/31	43	87.86	23	87.64	88.30	20	1,590	1.26%
2018/08/30	10	84.52	6	84.37	83.60	4	1,550	0.26%
2018/08/29	1	82.20	0	0.00	84.00	1	1,547	0.06%
2018/08/28	13.5	82.60	0	0.00	82.30	13.5	1,547	0.87%
2018/08/27	10	82.42	1	82.60	82.80	9	1,566	0.57%
2018/08/24	13	82.42	1	82.50	81.50	12	1,567	0.77%
2018/08/23	10	83.64	1	84.50	83.00	9	1,565	0.57%
2018/08/22	0	0.00	4	85.38	83.80	-4	1,570	-0.25%
2018/08/21	3	86.67	3	85.63	86.80	0	1,566	0.00%
2018/08/20	14	84.40	5	84.50	84.30	9	1,566	0.57%
2018/08/17	4	84.40	1	84.90	84.40	3	1,614	0.19%
2018/08/16	1	84.50	8	84.18	84.90	-7	1,612	-0.43%
2018/08/15	0	0.00	3	83.03	83.90	-3	1,606	-0.19%
2018/08/14	1	82.40	4	81.98	82.20	-3	1,603	-0.19%
2018/08/13	0	0.00	17	81.15	81.20	-17	1,603	-1.06%
2018/08/10	9	85.18	15	85.01	83.70	-6	1,602	-0.37%
2018/08/09	6	84.38	2	84.40	84.40	4	1,593	0.25%
2018/08/08	7	85.06	4	86.50	84.80	3	1,593	0.19%
2018/08/07	1	85.80	3	85.80	86.10	-2	1,598	-0.13%
2018/08/06	7	84.73	3	85.20	85.50	4	1,607	0.25%
2018/08/03	1	86.00	6	84.83	85.50	-5	1,600	-0.31%
2018/08/02	3	82.93	9	83.14	82.50	-6	1,583	-0.38%
2018/08/01	2	83.10	5	82.64	83.00	-3	1,585	-0.19%
2018/07/31	9	81.57	2	81.80	81.60	7	1,593	0.44%
2018/07/30	11	83.38	9	83.73	83.70	2	1,603	0.12%
2018/07/27	9	84.77	1	84.40	85.50	8	1,587	0.50%
2018/07/26	21	86.46	11	86.44	85.50	10	1,579	0.63%
2018/07/25	1	85.70	7	85.44	86.00	-6	1,577	-0.38%
2018/07/24	6	85.37	1	86.50	85.20	5	1,580	0.32%
2018/07/23	3	82.03	8	81.76	82.50	-5	1,569	-0.32%
2018/07/20	3	83.20	8	83.25	82.80	-5	1,567	-0.32%
2018/07/19	14	83.07	0	0.00	83.00	14	1,567	0.89%
2018/07/18	7	83.87	2	85.40	83.80	5	1,562	0.32%
2018/07/17	5	86.40	16	85.99	85.10	-11	1,550	-0.71%
2018/07/16	0	0.00	28	87.64	87.40	-28	1,585	-1.77%
2018/07/13	17	88.96	0	0.00	89.00	17	1,570	1.08%
2018/07/12	9	84.06	1	84.00	84.30	8	1,538	0.52%
2018/07/11	0	0.00	39	84.05	83.50	-39	1,541	-2.53%
2018/07/10	0	0.00	6	85.30	85.50	-6	1,527	-0.39%
2018/07/09	0	0.00	2	81.90	83.10	-2	1,511	-0.13%
2018/07/06	4	80.30	1	80.60	80.40	3	1,502	0.20%
2018/07/05	6	80.98	1	80.80	80.40	5	1,493	0.33%
2018/07/04	18	80.53	1	80.20	80.40	17	1,489	1.14%
2018/07/03	24	82.61	4	82.50	81.00	20	1,475	1.36%
2018/07/02	5	83.56	8	83.55	82.50	-3	1,463	-0.21%
2018/06/29	3	84.07	23	83.64	84.30	-20	1,459	-1.37%
2018/06/28	9	83.96	19	83.88	83.10	-10	1,464	-0.68%
2018/06/27	39	84.62	51	85.24	83.20	-12	1,491	-0.80%
2018/06/26	10	83.27	27	83.56	82.80	-17	1,484	-1.14%
2018/06/25	23	83.61	9	85.74	82.60	14	1,511	0.93%
2018/06/22	9	87.79	27	87.55	86.70	-18	1,496	-1.20%
2018/06/21	13	88.60	17	90.72	88.60	-4	1,493	-0.27%
2018/06/20	9	89.64	16	89.71	91.00	-7	1,479	-0.47%
2018/06/19	10	92.93	16	92.30	91.20	-6	1,457	-0.41%
2018/06/15	25	94.70	83	95.20	94.70	-58	1,448	-4.00%
2018/06/14	148	99.24	408	99.71	97.80	-260	1,387	-18.74%	大買/大賣/鉅額交易
2018/06/13	45	96.92	54	95.15	92.00	-9	1,171	-0.77%
2018/06/12	36	92.04	10	91.90	94.30	26	1,109	2.34%
2018/06/11	66	84.64	11	84.94	85.80	55	1,010	5.44%
2018/06/08	26	87.25	28	85.94	85.70	-2	1,018	-0.20%
2018/06/07	5	83.24	1	82.40	83.50	4	1,019	0.39%
2018/06/06	1	82.60	3	82.27	82.20	-2	1,089	-0.18%
2018/06/05	10	83.03	4.5	82.32	82.40	5.5	1,223	0.45%
2018/06/04	37	83.12	14	82.98	82.80	23	1,227	1.87%
2018/06/01	9	80.10	0	0.00	80.20	9	1,214	0.74%
2018/05/31	2	81.35	48	80.95	79.70	-46	1,230	-3.74%
2018/05/30	9	80.87	11	81.10	80.10	-2	1,252	-0.16%
2018/05/29	10	82.92	24	83.41	82.50	-14	1,283	-1.09%
2018/05/28	8	82.14	30	83.02	85.30	-22	1,325	-1.66%
2018/05/25	39	82.33	49	80.84	84.20	-10	1,320	-0.76%
2018/05/24	25	76.03	4	75.73	76.80	21	1,275	1.65%
2018/05/23	15	75.00	12	75.28	75.00	3	1,280	0.23%
2018/05/22	1	75.50	4	75.40	75.00	-3	1,290	-0.23%
2018/05/21	42	73.83	15	73.31	74.20	27	1,297	2.08%
2018/05/18	12	73.18	35	73.76	72.70	-23	1,314	-1.75%
2018/05/17	43	72.51	4	72.03	71.90	39	1,327	2.94%
2018/05/16	17	72.19	9	72.89	72.00	8	1,405	0.57%
2018/05/15	0	0.00	31	73.80	73.20	-31	1,429	-2.17%
2018/05/14	4	71.30	46	73.52	73.50	-42	1,465	-2.87%
2018/05/11	2	71.20	7	71.17	70.80	-5	1,460	-0.34%
2018/05/10	2	70.95	1	71.40	71.10	1	1,463	0.07%
2018/05/09	22	71.05	9	71.04	71.40	13	1,471	0.88%
2018/05/08	57	68.77	36	69.25	70.00	21	1,473	1.43%
2018/05/07	19	68.65	105	68.82	68.80	-86	1,472	-5.84%	大賣/
2018/05/04	2	70.45	18	70.34	70.60	-16	1,471	-1.09%
2018/05/03	4	70.03	7	70.11	70.00	-3	1,515	-0.20%
2018/05/02	95	70.73	7	70.66	69.70	88	1,565	5.62%
2018/04/30	77	70.77	6	71.00	70.50	71	1,601	4.43%
2018/04/27	3	73.27	1	73.70	72.50	2	1,619	0.12%
2018/04/26	13	72.32	9	73.08	71.70	4	1,650	0.24%
2018/04/25	13	72.12	36	72.28	73.30	-23	1,685	-1.36%
2018/04/24	9	72.29	4	73.58	72.70	5	1,739	0.29%
2018/04/23	7	76.31	9	75.96	75.00	-2	1,769	-0.11%
2018/04/20	61	79.61	12	77.67	77.30	49	1,767	2.77%
2018/04/19	21	80.22	3	80.17	79.60	18	1,723	1.04%
2018/04/18	16	81.08	6	80.83	80.40	10	1,724	0.58%
2018/04/17	17	81.66	23	80.95	81.50	-6	1,729	-0.35%
2018/04/16	6	84.77	6	84.27	83.60	0	1,741	0.00%
2018/04/13	5	84.42	14	84.59	85.00	-9	1,751	-0.51%
2018/04/12	7	84.14	19	84.32	84.10	-12	1,767	-0.68%
2018/04/11	13	84.04	26	84.01	83.90	-13	1,810	-0.72%
2018/04/10	5	83.96	27	84.14	83.10	-22	1,871	-1.18%
2018/04/09	29	83.47	16	83.64	83.40	13	1,876	0.69%
2018/04/03	35	83.08	7	83.21	83.50	28	1,874	1.49%
2018/04/02	0	0.00	57	83.87	83.80	-57	1,891	-3.01%
2018/03/30	24	86.25	4	86.48	87.00	20	1,894	1.06%
2018/03/29	0	0.00	90	83.98	83.60	-90	1,859	-4.84%
2018/03/28	0	0.00	90	85.39	85.30	-90	1,849	-4.87%
2018/03/27	5	84.70	4	85.40	83.70	1	1,834	0.05%
2018/03/26	15	82.31	12	83.47	84.60	3	1,827	0.16%
2018/03/23	5	81.90	19	83.50	83.70	-14	1,817	-0.77%
2018/03/22	1	84.80	20	84.99	84.60	-19	1,809	-1.05%
2018/03/21	34	85.22	14	85.39	85.80	20	1,798	1.11%
2018/03/20	55	84.37	0	0.00	84.00	55	1,775	3.10%
2018/03/19	16	85.96	0	0.00	85.50	16	1,773	0.90%
2018/03/16	21	86.28	750	86.20	86.20	-729	1,773	-41.09%	大賣/鉅額交易
2018/03/15	0	0.00	4	87.30	87.70	-4	1,713	-0.23%
2018/03/14	80	87.87	200	87.64	87.00	-120	1,708	-7.03%	大賣/鉅額交易
2018/03/13	4	89.00	36	89.03	88.60	-32	1,709	-1.87%
2018/03/12	93	87.80	248	87.83	87.00	-155	1,685	-9.20%	大賣/鉅額交易
2018/03/09	35	84.77	2	82.90	87.70	33	1,631	2.02%
2018/03/08	118	80.01	0	0.00	79.80	118	1,515	7.78%	大買/鉅額交易
2018/03/07	9	78.93	55	79.02	78.80	-46	1,524	-3.02%
2018/03/06	109	79.67	58	79.31	78.90	51	1,548	3.29%	大買/
2018/03/05	142	79.79	30	79.66	77.50	112	1,557	7.19%	大買/鉅額交易
2018/03/02	400	81.33	109	81.09	81.40	291	1,568	18.56%	大買/大賣/鉅額交易
2018/03/01	258	82.50	10	80.61	83.60	248	1,556	15.93%	大買/鉅額交易
2018/02/27	5	76.80	11	77.65	76.80	-6	1,517	-0.40%
2018/02/26	4	75.95	14	75.98	75.80	-10	1,531	-0.65%
2018/02/23	2	76.25	7	76.77	75.60	-5	1,575	-0.32%
2018/02/22	62	76.15	30	76.13	76.00	32	1,586	2.02%
2018/02/21	21	76.25	118	76.25	76.00	-97	1,585	-6.12%	大賣/
2018/02/12	0	0.00	28	75.60	75.10	-28	1,585	-1.77%
2018/02/09	44	68.84	15	72.25	73.90	29	1,579	1.84%
2018/02/08	30	71.72	44	75.49	71.60	-14	1,592	-0.88%
2018/02/07	44	71.57	0	0.00	73.80	44	1,574	2.79%
2018/02/06	8	69.83	27	71.13	67.10	-19	1,611	-1.18%
2018/02/05	7	73.26	16	73.59	74.50	-9	1,600	-0.56%
2018/02/02	0	0.00	20	75.36	75.40	-20	1,620	-1.23%
2018/02/01	5	75.44	11	75.35	75.40	-6	1,659	-0.36%
2018/01/31	1	73.20	23	73.83	74.80	-22	1,679	-1.31%
2018/01/30	1	76.20	196	74.85	73.80	-195	1,745	-11.17%	大賣/鉅額交易
2018/01/29	0	0.00	33	75.99	75.70	-33	1,761	-1.87%
2018/01/26	97	74.26	26	73.38	76.00	71	1,790	3.97%
2018/01/25	112	74.09	156	75.18	73.20	-44	1,782	-2.47%	大買/大賣/
2018/01/24	33	76.85	22	77.24	76.30	11	1,784	0.62%
2018/01/23	102	79.88	176	79.59	79.00	-74	1,835	-4.03%	大買/大賣/
2018/01/22	66	79.57	181	79.46	79.10	-115	1,885	-6.10%	大賣/鉅額交易
2018/01/19	62	80.35	186	80.24	80.00	-124	2,055	-6.03%	大賣/鉅額交易
2018/01/18	12	83.75	553	82.73	82.10	-541	2,059	-26.27%	大賣/鉅額交易
2018/01/17	38	86.09	508	85.92	84.80	-470	2,079	-22.60%	大賣/鉅額交易
2018/01/16	87	85.51	6	85.95	85.70	81	2,077	3.90%
2018/01/15	14	85.16	7	85.16	85.60	7	2,118	0.33%
2018/01/12	17	85.41	17	85.58	85.00	0	2,310	0.00%
2018/01/11	68	84.75	10	84.50	84.50	58	2,430	2.39%
2018/01/10	18	84.92	36	84.33	84.10	-18	2,469	-0.73%
2018/01/09	16	87.02	23	87.84	86.30	-7	2,497	-0.28%
2018/01/08	11	90.00	241	90.34	89.00	-230	2,555	-9.00%	大賣/鉅額交易
2018/01/05	168	94.75	93	93.78	92.00	75	2,641	2.84%	大買/
2018/01/04	97	91.06	22	90.72	92.50	75	2,694	2.78%
2018/01/03	14	87.74	15	87.63	87.20	-1	2,687	-0.04%
2018/01/02	0	0.00	7	85.76	86.00	-7	2,716	-0.26%