聯鈞 (3450)-台灣摩根士丹利券商分點個股進出

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

聯鈞

(3450)

可現股當沖

股價
226.0
漲跌
▼3.5
漲幅
-1.53%
成交量
24,196張
產業
上市半導體類股
506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

聯鈞 (3450)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
2024/11/22	56	226.11	61	223.99	226.00	-5	28,184	-0.02%
2024/11/21	177	227.73	0	0.00	229.50	177	28,030	0.63%	大買/鉅額交易
2024/11/20	87.2	223.27	345	223.45	222.00	-257.8	27,817	-0.93%	大賣/鉅額交易
2024/11/19	16	227.06	35	230.36	230.00	-19	27,389	-0.07%
2024/11/18	107	222.36	2	222.75	222.50	105	27,380	0.38%	大買/鉅額交易
2024/11/15	121	230.56	12	225.75	230.00	109	27,346	0.40%	大買/鉅額交易
2024/11/14	100	242.97	44	242.24	239.50	56	27,174	0.21%
2024/11/13	1	255.00	289	248.67	244.00	-288	27,179	-1.06%	大賣/鉅額交易
2024/11/12	26	250.62	236	252.07	252.50	-210	27,149	-0.77%	大賣/鉅額交易
2024/11/11	3	254.50	257.4	255.58	252.00	-254.4	27,212	-0.93%	大賣/鉅額交易
2024/11/08	17	257.35	106.1	255.37	251.50	-89.1	27,097	-0.33%	大賣/
2024/11/07	94	252.59	161	254.40	251.50	-67	27,082	-0.25%	大賣/
2024/11/06	5	252.80	220	251.42	254.00	-215	27,096	-0.79%	大賣/鉅額交易
2024/11/05	0	0.00	313.2	247.36	250.00	-313.2	26,735	-1.17%	大賣/鉅額交易
2024/11/04	122	220.33	496	233.98	234.00	-374	26,112	-1.43%	大買/大賣/鉅額交易
2024/11/01	174.6	221.22	170	220.63	221.50	4.6	25,508	0.02%	大買/大賣/
2024/10/30	19	216.79	381	214.04	213.50	-362	25,249	-1.43%	大賣/鉅額交易
2024/10/29	0	0.00	388	216.82	220.00	-388	25,088	-1.55%	大賣/鉅額交易
2024/10/28	203	216.34	397	212.51	214.00	-194	24,664	-0.79%	大買/大賣/鉅額交易
2024/10/25	223	227.20	449	224.48	224.00	-226	24,350	-0.93%	大買/大賣/鉅額交易
2024/10/24	0	0.00	729	238.73	229.00	-729	24,246	-3.01%	大賣/鉅額交易
2024/10/23	259	244.64	455	245.59	251.50	-196	23,771	-0.82%	大買/大賣/鉅額交易
2024/10/22	2	241.50	175.9	237.77	241.50	-173.9	23,455	-0.74%	大賣/鉅額交易
2024/10/21	0	0.00	427.3	234.65	230.00	-427.3	23,327	-1.83%	大賣/鉅額交易
2024/10/18	0	0.00	1,095	241.86	232.00	-1,095	23,259	-4.71%	大賣/鉅額交易
2024/10/17	10	247.90	517	234.03	247.00	-507	22,954	-2.21%	大賣/鉅額交易
2024/10/16	66	229.68	13	229.58	229.50	53	22,578	0.23%
2024/10/14	3	207.50	137	216.06	228.00	-134	21,548	-0.62%	大賣/鉅額交易
2024/10/11	0	0.00	146	211.05	207.50	-146	21,359	-0.68%	大賣/鉅額交易
2024/10/09	61	209.01	8	208.13	210.50	53	21,590	0.25%
2024/10/08	0	0.00	33	191.50	192.00	-33	21,163	-0.16%
2024/10/07	18	196.51	107	191.08	194.00	-89	21,380	-0.42%	大賣/
2024/10/04	20	190.50	6	190.50	190.50	14	21,544	0.06%
2024/10/01	10	188.40	51	186.85	191.50	-41	22,024	-0.19%
2024/09/30	2	184.75	192.1	185.05	185.50	-190.1	22,877	-0.83%	大賣/鉅額交易
2024/09/27	44	187.83	107	193.14	182.50	-63	23,076	-0.27%	大賣/
2024/09/26	190	195.26	92	195.69	198.00	98	23,017	0.43%	大買/
2024/09/25	0	0.00	82	187.12	189.00	-82	23,353	-0.35%
2024/09/24	0	0.00	49	188.16	188.50	-49	23,486	-0.21%
2024/09/23	0	0.00	279	191.09	184.00	-279	23,718	-1.18%	大賣/鉅額交易
2024/09/19	2	185.50	0	0.00	186.50	2	24,080	0.01%
2024/09/18	5	175.50	0	0.00	174.00	5	24,721	0.02%
2024/09/16	0	0.00	1	179.00	178.00	-1	25,643	0.00%
2024/09/13	0	0.00	13	177.96	179.50	-13	26,088	-0.05%
2024/09/12	0	0.00	105	170.15	173.00	-105	26,941	-0.39%	大賣/鉅額交易
2024/09/11	0	0.00	95	165.70	164.00	-95	27,682	-0.34%
2024/09/10	0	0.00	109	164.68	164.00	-109	27,943	-0.39%	大賣/鉅額交易
2024/09/09	121	166.52	370	163.68	168.00	-249	28,208	-0.88%	大買/大賣/鉅額交易
2024/09/06	0	0.00	36	157.50	157.00	-36	28,652	-0.13%
2024/09/05	0	0.00	41	157.49	155.00	-41	29,069	-0.14%
2024/09/04	264	161.44	54	161.43	158.00	210	29,159	0.72%	大買/鉅額交易
2024/09/03	231	174.93	289	178.68	174.00	-58	29,190	-0.20%	大買/大賣/
2024/09/02	956	178.79	482	173.66	178.50	474	28,907	1.64%	大買/大賣/鉅額交易
2024/08/30	1,594.8	174.53	1,034	174.06	173.50	560.8	28,237	1.99%	大買/大賣/鉅額交易
2024/08/29	1,997	170.28	1,256	165.82	172.00	741	27,630	2.68%	大買/大賣/鉅額交易
2024/08/28	3,033	156.22	11	148.14	160.00	3,022	26,405	11.44%	大買/鉅額交易
2024/08/27	1,127	142.05	27	144.96	145.50	1,100	25,724	4.28%	大買/鉅額交易
2024/08/26	153	138.68	594	140.52	136.50	-441	25,489	-1.73%	大買/大賣/鉅額交易
2024/08/23	425	139.08	54	138.00	142.00	371	25,623	1.45%	大買/鉅額交易
2024/08/22	268	138.35	113	139.27	137.00	155	26,165	0.59%	大買/大賣/鉅額交易
2024/08/21	332.1	140.05	14	140.71	139.50	318.1	26,056	1.22%	大買/鉅額交易
2024/08/20	282	139.13	341	138.42	138.50	-59	26,056	-0.23%	大買/大賣/
2024/08/19	274	138.14	26	138.79	137.00	248	25,883	0.96%	大買/鉅額交易
2024/08/16	352	136.70	74	136.76	137.00	278	25,898	1.07%	大買/鉅額交易
2024/08/15	915	133.64	5	131.00	134.00	910	25,765	3.53%	大買/鉅額交易
2024/08/14	698	132.16	47	133.50	132.50	651	25,809	2.52%	大買/鉅額交易
2024/08/13	135	131.85	82	130.51	132.50	53	25,778	0.21%	大買/
2024/08/12	503	127.59	106	127.00	127.00	397	25,588	1.55%	大買/大賣/鉅額交易
2024/08/09	38	122.68	807	125.47	122.50	-769	25,377	-3.03%	大賣/鉅額交易
2024/08/08	513	116.40	336	116.41	122.00	177	24,727	0.72%	大買/大賣/鉅額交易
2024/08/07	209	108.99	14	110.36	111.00	195	24,326	0.80%	大買/鉅額交易
2024/08/06	351	102.58	430	105.39	104.50	-79	24,085	-0.33%	大買/大賣/
2024/08/05	40	108.61	65	107.20	107.00	-25	23,818	-0.10%
2024/08/02	148	123.79	78	123.04	118.50	70	23,831	0.29%	大買/
2024/08/01	56	133.11	328	131.64	131.00	-272	23,659	-1.15%	大賣/鉅額交易
2024/07/31	77	127.47	335	129.14	126.50	-258	23,413	-1.10%	大賣/鉅額交易
2024/07/30	294	124.69	648	128.35	128.50	-354	23,254	-1.52%	大買/大賣/鉅額交易
2024/07/29	60	124.25	1,556	127.40	125.00	-1,496	23,016	-6.50%	大賣/鉅額交易
2024/07/26	512	122.22	61	123.48	125.00	451	22,624	1.99%	大買/鉅額交易
2024/07/23	434	126.92	587	128.75	126.00	-153	22,504	-0.68%	大買/大賣/鉅額交易
2024/07/22	907	129.24	168	131.21	127.00	739	22,266	3.32%	大買/大賣/鉅額交易
2024/07/19	601.2	139.01	264	144.08	137.00	337.2	21,986	1.53%	大買/大賣/鉅額交易
2024/07/18	313	143.37	202	144.45	148.00	111	21,614	0.51%	大買/大賣/鉅額交易
2024/07/17	223	148.18	328	145.89	145.00	-105	21,218	-0.49%	大買/大賣/鉅額交易
2024/07/16	89	140.35	185	140.65	140.50	-96	20,641	-0.47%	大賣/
2024/07/15	114	140.93	312	142.65	140.50	-198	20,458	-0.97%	大買/大賣/鉅額交易
2024/07/12	758	137.78	129	138.03	138.00	629	20,002	3.14%	大買/大賣/鉅額交易
2024/07/11	186	144.26	430	145.43	143.50	-244	19,661	-1.24%	大買/大賣/鉅額交易
2024/07/10	5	142.10	163	144.92	145.00	-158	19,094	-0.83%	大賣/鉅額交易
2024/07/09	213	131.95	422	132.68	132.00	-209	18,820	-1.11%	大買/大賣/鉅額交易
2024/07/08	31	133.37	351	133.18	134.00	-320	18,495	-1.73%	大賣/鉅額交易
2024/07/05	425	145.15	479	143.41	143.50	-54	18,181	-0.30%	大買/大賣/
2024/07/04	580	142.54	766	141.28	141.00	-186	17,793	-1.05%	大買/大賣/鉅額交易
2024/07/03	0	0.00	34	137.43	137.50	-34	16,664	-0.20%
2024/07/02	15	125.00	477	126.61	125.00	-462	16,389	-2.82%	大賣/鉅額交易
2024/07/01	184	129.81	190	131.12	130.00	-6	16,270	-0.04%	大買/大賣/
2024/06/28	81	125.29	130	125.51	123.50	-49	15,586	-0.31%	大賣/
2024/06/27	178	125.15	295	126.03	123.50	-117	15,179	-0.77%	大買/大賣/鉅額交易
2024/06/26	2	120.50	145	121.29	126.50	-143	14,553	-0.98%	大賣/鉅額交易
2024/06/25	6	110.67	468	113.36	115.00	-462	14,155	-3.26%	大賣/鉅額交易
2024/06/24	35	114.86	210	117.71	114.00	-175	13,728	-1.27%	大賣/鉅額交易
2024/06/21	1	122.50	111	120.64	122.00	-110	13,133	-0.84%	大賣/鉅額交易
2024/06/20	0	0.00	29	115.66	119.50	-29	12,304	-0.24%
2024/06/19	0	0.00	88	108.03	109.00	-88	12,149	-0.72%
2024/06/18	76	102.03	108	98.30	104.00	-32	11,429	-0.28%	大賣/
2024/06/17	1	95.00	144	95.85	94.80	-143	10,694	-1.34%	大賣/鉅額交易
2024/06/14	16	94.56	135	95.07	94.40	-119	10,477	-1.14%	大賣/鉅額交易
2024/06/13	356	92.57	251	94.49	95.40	105	10,210	1.03%	大買/大賣/鉅額交易
2024/06/12	0	0.00	1,247	89.53	89.00	-1,247	9,758	-12.78%	大賣/鉅額交易
2024/06/11	139	88.33	255	87.43	88.00	-116	9,416	-1.23%	大買/大賣/鉅額交易
2024/06/07	0	0.00	320	86.49	87.50	-320	9,436	-3.39%	大賣/鉅額交易
2024/06/06	47	83.28	226	84.85	85.00	-179	9,358	-1.91%	大賣/鉅額交易
2024/06/05	0	0.00	224	83.78	82.70	-224	9,333	-2.40%	大賣/鉅額交易
2024/06/04	8	85.24	383	88.36	85.90	-375	9,511	-3.94%	大賣/鉅額交易
2024/06/03	1	91.20	235	88.88	88.40	-234	9,740	-2.40%	大賣/鉅額交易
2024/05/31	0	0.00	215	91.40	88.50	-215	9,855	-2.18%	大賣/鉅額交易
2024/05/30	21	95.30	64	95.88	94.00	-43	10,141	-0.42%
2024/05/29	0	0.00	535	96.52	95.80	-535	10,528	-5.08%	大賣/鉅額交易
2024/05/28	0	0.00	79	97.66	97.90	-79	10,497	-0.75%
2024/05/24	4	79.90	9	87.21	87.50	-5	10,514	-0.05%
2024/05/23	71	78.80	171	79.63	79.60	-100	10,467	-0.96%	大賣/
2024/05/22	1,524	79.50	71	79.14	79.80	1,453	10,720	13.55%	大買/鉅額交易
2024/05/21	1,471	78.72	0	0.00	79.10	1,471	10,620	13.85%	大買/鉅額交易
2024/05/20	1,945	78.50	13	76.80	79.00	1,932	10,824	17.85%	大買/鉅額交易
2024/05/17	1,415	75.61	6	74.58	76.00	1,409	10,818	13.02%	大買/鉅額交易
2024/05/16	480	73.33	49	72.27	72.90	431	10,897	3.96%	大買/鉅額交易
2024/05/15	536	69.05	25	68.16	68.40	511	10,988	4.65%	大買/鉅額交易
2024/05/14	199.2	67.15	2	66.70	67.10	197.2	11,049	1.78%	大買/鉅額交易
2024/05/13	289	66.43	1	65.80	66.70	288	11,046	2.61%	大買/鉅額交易
2024/05/10	192	65.93	3	66.90	65.80	189	11,057	1.71%	大買/鉅額交易
2024/05/09	86	65.82	1	65.60	65.00	85	11,070	0.77%
2024/05/08	148	66.06	286	65.76	66.10	-138	11,087	-1.24%	大買/大賣/鉅額交易
2024/05/07	253	63.70	43	64.04	63.60	210	10,986	1.91%	大買/鉅額交易
2024/05/06	107	63.80	19	64.09	63.60	88	11,006	0.80%	大買/
2024/05/03	170	63.41	15	64.31	63.30	155	11,014	1.41%	大買/鉅額交易
2024/05/02	164	63.17	43	63.17	63.20	121	11,041	1.10%	大買/鉅額交易
2024/04/30	126	63.40	1	64.00	63.30	125	11,229	1.11%	大買/鉅額交易
2024/04/29	123	63.32	73	63.04	63.30	50	11,220	0.45%	大買/
2024/04/26	9	62.34	76	62.73	61.90	-67	11,207	-0.60%
2024/04/25	28	60.90	99	60.86	60.90	-71	11,137	-0.64%
2024/04/24	32	60.73	47	61.18	60.80	-15	11,101	-0.14%
2024/04/23	58	59.04	0	0.00	59.50	58	11,168	0.52%
2024/04/22	102	59.78	0	0.00	58.30	102	11,191	0.91%	大買/鉅額交易
2024/04/19	687	60.93	13	63.49	60.90	674	11,164	6.04%	大買/鉅額交易
2024/04/18	13	65.02	1	64.70	64.50	12	11,086	0.11%
2024/04/17	0	0.00	122	65.76	65.20	-122	11,115	-1.10%	大賣/鉅額交易
2024/04/16	12	65.78	102	67.88	64.70	-90	11,069	-0.81%	大賣/
2024/04/15	48	71.89	76	71.97	69.70	-28	10,939	-0.26%
2024/04/12	5	73.70	0	0.00	73.80	5	10,853	0.05%
2024/04/11	9	76.00	486	73.88	72.50	-477	10,792	-4.42%	大賣/鉅額交易
2024/04/10	831	77.30	50	76.23	77.40	781	10,638	7.34%	大買/鉅額交易
2024/04/09	133	72.91	16	72.10	72.80	117	10,336	1.13%	大買/鉅額交易
2024/04/08	0	0.00	524	73.07	70.80	-524	10,239	-5.12%	大賣/鉅額交易
2024/04/03	183	76.90	270	76.70	76.10	-87	10,178	-0.85%	大買/大賣/
2024/04/02	0	0.00	62	74.89	74.80	-62	10,185	-0.61%
2024/04/01	200	75.54	11	75.19	74.90	189	10,264	1.84%	大買/鉅額交易
2024/03/29	3	74.00	54	74.67	74.00	-51	10,182	-0.50%
2024/03/28	128	75.31	47	74.66	75.10	81	10,144	0.80%	大買/
2024/03/27	29	73.20	87	73.29	72.50	-58	10,030	-0.58%
2024/03/26	126	73.37	14	72.97	73.50	112	9,993	1.12%	大買/鉅額交易
2024/03/25	14	75.58	217	75.85	75.00	-203	9,926	-2.05%	大賣/鉅額交易
2024/03/22	311	75.87	243	74.82	76.00	68	9,842	0.69%	大買/大賣/
2024/03/21	241.8	73.65	213	72.15	74.00	28.8	9,574	0.30%	大買/大賣/
2024/03/20	27	70.54	144	70.09	69.00	-117	9,479	-1.23%	大賣/鉅額交易
2024/03/19	90	71.08	50	71.61	70.50	40	9,519	0.42%
2024/03/18	276	70.62	61	69.91	71.00	215	9,538	2.25%	大買/鉅額交易
2024/03/15	308	69.29	0	0.00	68.80	308	9,632	3.20%	大買/鉅額交易
2024/03/14	99	69.40	115	69.91	69.30	-16	9,868	-0.16%	大賣/
2024/03/13	77	70.49	177	72.33	70.50	-100	10,005	-1.00%	大賣/
2024/03/12	62	72.97	166	72.79	72.40	-104	10,137	-1.03%	大賣/鉅額交易
2024/03/11	32	72.09	383	71.66	72.20	-351	10,331	-3.40%	大賣/鉅額交易
2024/03/08	166	71.27	104	71.89	70.50	62	10,340	0.60%	大買/大賣/
2024/03/07	223	76.19	1,214	79.14	75.60	-991	10,198	-9.72%	大買/大賣/鉅額交易
2024/03/06	344	79.03	50	79.37	78.50	294	10,133	2.90%	大買/鉅額交易
2024/03/05	107	77.49	1,498	77.56	79.80	-1,391	9,915	-14.03%	大買/大賣/鉅額交易
2024/03/04	1,167	77.85	320	77.30	76.60	847	9,422	8.99%	大買/大賣/鉅額交易
2024/03/01	533	71.84	622	70.21	72.20	-89	8,820	-1.01%	大買/大賣/
2024/02/29	18	68.54	248	68.31	67.50	-230	8,509	-2.70%	大賣/鉅額交易
2024/02/27	895	72.12	1,303	72.33	69.70	-408	8,419	-4.85%	大買/大賣/鉅額交易
2024/02/26	170	75.72	81	74.35	77.40	89	7,854	1.13%	大買/
2024/02/23	40	72.17	1,729	70.84	70.40	-1,689	7,685	-21.98%	大賣/鉅額交易
2024/02/22	70	68.79	517	68.56	68.10	-447	7,255	-6.16%	大賣/鉅額交易
2024/02/21	62	71.63	969	69.66	68.90	-907	7,150	-12.68%	大賣/鉅額交易
2024/02/20	125	68.90	297	69.20	68.00	-172	6,927	-2.48%	大買/大賣/鉅額交易
2024/02/19	906	71.05	949	71.37	69.20	-43	6,757	-0.64%	大買/大賣/
2024/02/16	935	68.79	47	66.19	70.70	888	6,530	13.60%	大買/鉅額交易
2024/02/15	651	64.00	6	62.08	64.30	645	6,419	10.05%	大買/鉅額交易
2024/02/05	74	61.26	53	60.47	61.10	21	6,341	0.33%
2024/02/02	244	62.13	107	62.44	61.40	137	6,356	2.16%	大買/大賣/鉅額交易
2024/02/01	215	62.35	66	62.13	61.80	149	6,373	2.34%	大買/鉅額交易
2024/01/31	347	62.60	1	62.60	62.30	346	6,373	5.43%	大買/鉅額交易
2024/01/30	323	62.01	0	0.00	62.00	323	6,357	5.08%	大買/鉅額交易
2024/01/29	102	61.32	31	59.74	61.70	71	6,447	1.10%	大買/
2024/01/26	6	59.60	16	59.61	59.50	-10	6,484	-0.15%
2024/01/25	7	61.11	24	61.09	60.70	-17	6,624	-0.26%
2024/01/24	219	63.08	173	62.31	62.10	46	6,756	0.68%	大買/大賣/
2024/01/23	108	60.69	106	60.83	60.50	2	6,721	0.03%	大買/大賣/
2024/01/22	360	60.33	86	60.30	60.50	274	6,744	4.06%	大買/鉅額交易
2024/01/19	8	58.68	77	58.65	58.80	-69	6,767	-1.02%
2024/01/18	54	59.74	31	59.03	59.00	23	6,884	0.33%
2024/01/17	295	60.90	125	60.86	59.60	170	7,175	2.37%	大買/大賣/鉅額交易
2024/01/16	350	60.04	8	59.78	59.90	342	7,159	4.78%	大買/鉅額交易
2024/01/15	274	60.16	11	59.87	60.20	263	7,196	3.65%	大買/鉅額交易
2024/01/12	74	59.62	40	59.34	58.60	34	7,268	0.47%
2024/01/11	12	58.31	265	58.49	59.10	-253	7,333	-3.45%	大賣/鉅額交易
2024/01/10	0	0.00	102	56.14	56.30	-102	7,412	-1.38%	大賣/鉅額交易
2024/01/09	0	0.00	95	56.26	56.40	-95	7,524	-1.26%
2024/01/08	0	0.00	299	56.57	56.20	-299	7,644	-3.91%	大賣/鉅額交易
2024/01/05	10	56.92	265	57.29	56.80	-255	8,143	-3.13%	大賣/鉅額交易
2024/01/04	62	57.76	350	57.67	57.70	-288	8,281	-3.48%	大賣/鉅額交易
2024/01/03	6	60.03	76	59.48	58.50	-70	8,480	-0.83%
2024/01/02	157	61.94	161	61.87	61.30	-4	8,600	-0.05%	大買/大賣/
2023/12/29	763	63.26	87	62.71	62.30	676	8,751	7.72%	大買/鉅額交易
2023/12/28	1,107	63.32	74	62.15	63.50	1,033	8,795	11.74%	大買/鉅額交易
2023/12/27	122	60.39	174	60.87	62.00	-52	8,934	-0.58%	大買/大賣/
2023/12/26	88	58.82	3	58.77	58.40	85	9,310	0.91%
2023/12/25	35	58.51	52	58.28	58.00	-17	9,540	-0.18%
2023/12/22	71	58.52	33	58.36	58.50	38	9,790	0.39%
2023/12/21	27	58.18	133	58.30	58.00	-106	10,069	-1.05%	大賣/鉅額交易
2023/12/20	2	58.50	109	58.01	58.30	-107	10,614	-1.01%	大賣/鉅額交易
2023/12/19	3	56.37	147	56.62	57.00	-144	11,428	-1.26%	大賣/鉅額交易
2023/12/18	21	57.65	125	57.15	57.30	-104	12,104	-0.86%	大賣/鉅額交易
2023/12/15	112	58.81	160	59.47	58.00	-48	12,257	-0.39%	大買/大賣/
2023/12/14	144	61.39	306	60.32	60.20	-162	12,624	-1.28%	大買/大賣/鉅額交易
2023/12/13	263	60.89	228	60.61	60.60	35	12,772	0.27%	大買/大賣/
2023/12/12	352	61.63	158	61.75	60.30	194	13,159	1.47%	大買/大賣/鉅額交易
2023/12/11	420	62.57	463	62.74	62.50	-43	13,275	-0.32%	大買/大賣/
2023/12/08	133	63.69	182	62.32	64.00	-49	13,058	-0.38%	大買/大賣/
2023/12/07	22	64.26	360	63.95	64.60	-338	12,832	-2.63%	大賣/鉅額交易
2023/12/06	493	62.83	247	63.27	66.00	246	12,568	1.96%	大買/大賣/鉅額交易
2023/12/05	42	61.68	138	60.75	61.50	-96	12,275	-0.78%	大賣/
2023/12/04	206	61.98	345	62.12	62.00	-139	12,155	-1.14%	大買/大賣/鉅額交易
2023/12/01	396	61.11	364	60.86	62.70	32	12,041	0.27%	大買/大賣/
2023/11/30	369	58.83	0	0.00	59.80	369	11,663	3.16%	大買/鉅額交易
2023/11/29	232	58.74	14	58.99	58.80	218	11,604	1.88%	大買/鉅額交易
2023/11/28	95	57.91	88	57.96	58.40	7	11,558	0.06%
2023/11/27	10	57.34	2	57.70	56.70	8	11,523	0.07%
2023/11/24	27	58.00	7	58.01	58.20	20	11,472	0.17%
2023/11/22	107	57.61	196	57.21	58.10	-89	11,204	-0.79%	大買/大賣/
2023/11/21	2	57.05	507	57.20	56.80	-505	11,134	-4.54%	大賣/鉅額交易
2023/11/20	110	56.77	150	56.82	55.70	-40	11,020	-0.36%	大買/大賣/
2023/11/17	1	55.70	360	55.50	55.70	-359	10,936	-3.28%	大賣/鉅額交易
2023/11/16	1	55.90	328	55.07	55.20	-327	10,783	-3.03%	大賣/鉅額交易
2023/11/15	69	58.44	190	57.21	56.10	-121	10,640	-1.14%	大賣/鉅額交易
2023/11/14	214	60.18	201	59.63	59.50	13	10,457	0.12%	大買/大賣/
2023/11/13	0	0.00	234	57.39	57.30	-234	10,237	-2.29%	大賣/鉅額交易
2023/11/10	60	56.12	7	56.56	55.60	53	10,152	0.52%
2023/11/09	378	57.66	0	0.00	57.90	378	10,116	3.74%	大買/鉅額交易
2023/11/08	247	59.20	2	59.70	58.60	245	10,046	2.44%	大買/鉅額交易
2023/11/07	2	61.80	154	60.06	59.90	-152	9,988	-1.52%	大賣/鉅額交易
2023/11/06	37	61.82	345	61.63	61.40	-308	9,933	-3.10%	大賣/鉅額交易
2023/11/03	103	61.62	18	61.27	60.70	85	9,810	0.87%	大買/
2023/11/02	271	61.24	146	60.48	61.00	125	9,729	1.28%	大買/大賣/鉅額交易
2023/11/01	46	60.22	121	59.13	60.30	-75	9,566	-0.78%	大賣/
2023/10/31	44	59.35	168	60.32	57.80	-124	9,387	-1.32%	大賣/鉅額交易
2023/10/30	20	59.20	106	59.44	59.40	-86	9,241	-0.93%	大賣/
2023/10/27	233	58.98	61	59.28	58.90	172	9,217	1.87%	大買/鉅額交易
2023/10/26	0	0.00	171	60.65	59.80	-171	9,206	-1.86%	大賣/鉅額交易
2023/10/25	209	61.43	137	59.92	61.10	72	9,108	0.79%	大買/大賣/
2023/10/24	56	57.53	68	58.32	58.50	-12	8,831	-0.14%
2023/10/23	35	55.79	25	56.61	56.20	10	8,968	0.11%
2023/10/20	5	55.50	409	56.33	55.50	-404	9,035	-4.47%	大賣/鉅額交易
2023/10/19	119	56.31	314	56.87	56.20	-195	9,020	-2.16%	大買/大賣/鉅額交易
2023/10/18	468	56.65	43	57.92	57.00	425	8,972	4.74%	大買/鉅額交易
2023/10/17	213	58.95	101	59.68	58.80	112	8,868	1.26%	大買/大賣/鉅額交易
2023/10/16	175	60.37	55	60.07	59.60	120	8,759	1.37%	大買/鉅額交易
2023/10/13	329	61.86	291	62.76	61.00	38	8,642	0.44%	大買/大賣/
2023/10/12	305	61.92	4	62.40	61.60	301	8,163	3.69%	大買/鉅額交易
2023/10/11	974	61.24	4	61.85	61.70	970	7,989	12.14%	大買/鉅額交易
2023/10/06	185	62.99	66	63.58	62.80	119	7,750	1.54%	大買/鉅額交易
2023/10/05	292	63.08	4	63.20	63.20	288	7,560	3.81%	大買/鉅額交易
2023/10/04	77	62.68	38	62.87	62.70	39	7,371	0.53%
2023/10/03	92	62.80	25	62.88	64.00	67	7,259	0.92%
2023/10/02	116	62.54	115	62.79	62.20	1	6,918	0.01%	大買/大賣/
2023/09/28	29	59.11	57	59.23	59.00	-28	6,430	-0.44%
2023/09/27	77	57.99	17	58.42	59.00	60	6,197	0.97%
2023/09/26	84	58.17	23	58.70	58.20	61	5,998	1.02%
2023/09/25	1	58.70	890	58.50	59.40	-889	5,694	-15.61%	大賣/鉅額交易
2023/09/22	0	0.00	161	57.20	58.50	-161	5,150	-3.13%	大賣/鉅額交易
2023/09/21	56	55.80	511	55.87	57.30	-455	4,289	-10.61%	大賣/鉅額交易
2023/09/20	58	52.43	218	53.12	52.10	-160	3,592	-4.45%	大賣/鉅額交易
2023/09/19	101	54.83	390	53.47	53.50	-289	3,384	-8.54%	大買/大賣/鉅額交易
2023/09/18	44	54.71	1	53.80	53.80	43	2,929	1.47%
2023/09/14	12	51.33	5	47.95	51.20	7	2,219	0.32%
2023/09/13	17	46.00	83	46.01	46.80	-66	1,956	-3.37%
2023/09/12	38	44.04	21	43.95	43.65	17	1,875	0.91%
2023/09/11	54	45.13	15	45.32	44.85	39	1,860	2.10%
2023/09/06	1	44.80	17	45.07	45.30	-16	1,790	-0.89%
2023/09/05	10	43.79	0	0.00	43.55	10	1,731	0.58%
2023/09/04	1	42.30	0	0.00	43.00	1	1,722	0.06%
2023/09/01	1	41.90	0	0.00	42.70	1	1,719	0.06%
2023/08/31	1	41.65	0	0.00	41.65	1	1,709	0.06%
2023/08/29	1	40.75	4	40.53	40.75	-3	1,715	-0.17%
2023/08/28	4	40.24	11	40.15	40.15	-7	1,723	-0.41%
2023/08/25	9	41.16	36	41.28	40.90	-27	1,737	-1.55%
2023/08/24	6	41.78	8	42.77	41.45	-2	1,727	-0.12%
2023/08/23	14	42.86	0	0.00	42.85	14	1,714	0.82%
2023/08/22	0	0.00	1	42.65	42.45	-1	1,708	-0.06%
2023/08/21	20	42.73	2	42.78	42.55	18	1,702	1.06%
2023/08/18	5	42.39	1	42.50	42.20	4	1,695	0.24%
2023/08/17	39	43.13	0	0.00	43.15	39	1,686	2.31%
2023/08/16	1	42.20	33	42.01	42.50	-32	1,668	-1.92%
2023/08/15	0	0.00	35	42.26	42.50	-35	1,650	-2.12%
2023/08/14	6	40.64	13	40.35	40.60	-7	1,617	-0.43%
2023/08/11	7	41.85	0	0.00	41.35	7	1,607	0.44%
2023/08/10	47	42.46	0	0.00	42.55	47	1,594	2.95%
2023/08/08	44	44.41	1	44.15	44.45	43	1,569	2.74%
2023/08/07	58	44.43	1	44.20	45.30	57	1,562	3.65%
2023/08/04	30	44.22	0	0.00	44.00	30	1,540	1.95%
2023/08/02	65	45.08	1	44.45	44.60	64	1,530	4.18%
2023/08/01	10	46.55	9	47.58	46.50	1	1,494	0.07%
2023/07/31	1	47.45	37	48.86	47.70	-36	1,456	-2.47%
2023/07/28	12	47.48	35	47.24	47.95	-23	1,378	-1.67%
2023/07/27	0	0.00	51	47.80	48.00	-51	1,329	-3.84%
2023/07/26	38	50.32	58	49.93	48.00	-20	1,269	-1.58%
2023/07/25	2	52.00	36	50.97	52.80	-34	1,031	-3.30%
2023/07/24	0	0.00	57	45.89	48.00	-57	879	-6.48%
2023/07/21	5	43.65	48	43.86	44.65	-43	775	-5.54%
2023/07/20	0	0.00	2	44.15	44.90	-2	701	-0.28%
2023/07/19	4	40.65	0	0.00	40.85	4	641	0.62%
2023/07/18	0	0.00	8	42.45	42.00	-8	630	-1.27%
2023/07/17	0	0.00	6	43.82	44.00	-6	607	-0.99%
2023/07/14	0	0.00	5	41.10	41.20	-5	561	-0.89%
2023/07/13	3	41.35	1	41.00	40.80	2	557	0.36%
2023/07/12	22	40.54	4	40.81	40.45	18	546	3.29%
2023/07/11	0	0.00	7	41.41	41.20	-7	536	-1.31%
2023/07/10	0	0.00	3	42.67	42.20	-3	518	-0.58%
2023/07/07	0	0.00	4	41.40	40.90	-4	461	-0.87%
2023/07/06	0	0.00	4	41.33	40.85	-4	424	-0.94%
2023/07/05	0	0.00	7	41.82	41.40	-7	410	-1.70%
2023/07/04	0	0.00	2	41.90	41.95	-2	389	-0.51%
2023/07/03	0	0.00	1	39.55	39.10	-1	319	-0.31%
2023/06/30	10	39.66	1	39.35	39.40	9	311	2.89%
2023/06/29	0	0.00	3	38.48	38.50	-3	284	-1.05%
2023/06/28	0	0.00	5	37.83	38.15	-5	275	-1.82%
2023/06/27	0	0.00	5	36.68	36.60	-5	251	-1.99%
2023/06/26	0	0.00	8	36.84	36.85	-8	251	-3.18%
2023/05/31	58	38.83	0	0.00	38.80	58	231	25.02%
2023/05/24	0	0.00	1	36.95	37.05	-1	211	-0.47%
2023/05/16	0	0.00	13	35.85	35.80	-13	216	-6.01%
2023/05/12	0	0.00	5	35.31	35.40	-5	221	-2.25%
2023/05/11	0	0.00	25	35.90	35.75	-25	222	-11.24%
2023/05/09	0	0.00	3	36.37	36.30	-3	228	-1.31%
2023/05/08	0	0.00	20	36.84	36.80	-20	244	-8.17%
2023/05/05	0	0.00	3	36.80	36.90	-3	246	-1.22%
2023/05/04	0	0.00	11	36.72	36.70	-11	252	-4.36%
2023/05/03	0	0.00	7	36.90	36.90	-7	258	-2.70%
2023/05/02	0	0.00	5	36.90	36.95	-5	272	-1.84%
2023/04/28	0	0.00	3	36.70	36.90	-3	273	-1.10%
2023/04/27	0	0.00	10	36.69	36.60	-10	272	-3.67%
2023/04/26	21	36.61	8	36.75	36.90	13	272	4.77%
2023/04/25	0	0.00	4	37.05	36.75	-4	268	-1.49%
2023/04/24	0	0.00	11	37.38	37.45	-11	262	-4.19%
2023/04/21	0	0.00	22	38.17	37.70	-22	260	-8.45%
2023/04/20	0	0.00	40	39.03	38.70	-40	253	-15.76%
2023/04/19	0	0.00	80	39.74	39.50	-80	250	-31.92%
2023/04/17	0	0.00	12	40.45	40.50	-12	243	-4.93%
2023/04/14	0	0.00	12	40.02	40.05	-12	239	-5.02%
2023/04/13	0	0.00	4	39.98	39.90	-4	238	-1.68%
2023/04/11	0	0.00	9	39.66	39.70	-9	235	-3.82%
2023/04/10	4	39.65	10	39.74	39.70	-6	232	-2.58%
2023/04/07	0	0.00	8	40.18	39.85	-8	231	-3.46%
2023/04/06	0	0.00	1	39.75	39.85	-1	229	-0.44%
2023/03/31	2	40.25	0	0.00	40.15	2	228	0.88%
2023/03/27	6	41.57	0	0.00	41.65	6	225	2.66%
2023/03/24	6	41.05	0	0.00	41.20	6	223	2.68%
2023/03/23	7	41.29	0	0.00	41.15	7	222	3.14%
2023/03/22	3	41.03	0	0.00	41.00	3	223	1.34%
2023/03/20	2	40.20	0	0.00	40.20	2	221	0.90%
2023/03/15	6	40.05	1	39.80	39.75	5	224	2.23%
2023/03/14	1	40.05	9	39.85	40.20	-8	225	-3.55%
2023/03/13	3	40.58	14	40.30	40.70	-11	224	-4.90%
2023/03/10	0	0.00	2	41.60	41.20	-2	224	-0.89%
2023/03/08	2	41.95	0	0.00	42.35	2	224	0.89%
2023/03/03	0	0.00	3	40.75	41.05	-3	221	-1.35%
2023/03/01	17	40.80	0	0.00	41.00	17	222	7.65%
2023/02/22	0	0.00	1	40.80	40.75	-1	225	-0.44%
2023/02/20	1	41.50	0	0.00	41.65	1	235	0.42%
2023/02/15	0	0.00	1	41.25	41.50	-1	246	-0.41%
2023/02/14	57	41.33	0	0.00	41.45	57	242	23.51%
2023/02/13	0	0.00	1	40.70	40.60	-1	240	-0.42%
2023/02/10	0	0.00	1	40.70	40.00	-1	239	-0.42%
2023/02/06	0	0.00	27	42.15	42.05	-27	227	-11.88%
2023/02/02	48	40.58	0	0.00	40.60	48	208	23.06%
2023/02/01	1	40.25	0	0.00	40.30	1	202	0.49%
2023/01/30	0	0.00	1	37.60	37.80	-1	185	-0.54%
2023/01/16	0	0.00	1	37.40	37.20	-1	184	-0.54%
2023/01/10	1	37.80	12	38.06	37.90	-11	203	-5.41%
2023/01/06	0	0.00	6	36.73	37.05	-6	202	-2.96%
2022/12/29	0	0.00	16	36.57	36.70	-16	221	-7.22%
2022/12/28	6	37.62	3	37.23	37.00	3	223	1.34%
2022/12/21	0	0.00	6	37.48	37.15	-6	234	-2.56%
2022/12/20	2	37.38	6	37.92	37.15	-4	235	-1.70%
2022/12/19	0	0.00	3	38.28	38.10	-3	236	-1.27%
2022/12/16	2	38.75	0	0.00	38.60	2	236	0.84%
2022/12/14	3	39.00	0	0.00	39.00	3	234	1.28%
2022/12/13	3	38.88	0	0.00	38.80	3	233	1.28%
2022/12/12	4.9	38.88	0	0.00	38.90	4.9	234	2.10%
2022/12/09	10	38.95	0	0.00	39.35	10	235	4.25%
2022/12/08	14	38.67	0	0.00	38.60	14	235	5.94%
2022/12/07	16	38.88	0	0.00	38.65	16	234	6.81%
2022/12/06	17	39.88	0	0.00	39.45	17	232	7.31%
2022/12/05	20	40.90	2	41.05	40.55	18	230	7.80%
2022/12/02	14	40.63	0	0.00	40.65	14	228	6.13%
2022/12/01	19	40.33	0	0.00	40.20	19	226	8.37%
2022/11/30	25	40.07	0	0.00	40.05	25	225	11.11%
2022/11/29	6	39.31	16	39.25	39.25	-10	223	-4.48%
2022/11/28	21	39.10	0	0.00	39.15	21	222	9.43%
2022/11/25	18	39.10	0	0.00	38.95	18	225	7.97%
2022/11/24	10	38.90	2	38.83	38.90	8	226	3.53%
2022/11/23	21	38.81	0	0.00	38.70	21	227	9.24%
2022/11/22	13	38.22	0	0.00	38.30	13	231	5.61%
2022/11/21	19	38.52	0	0.00	38.30	19	239	7.92%
2022/11/18	8	38.76	0	0.00	38.50	8	259	3.09%
2022/11/17	6	39.04	1	39.10	39.10	5	261	1.91%
2022/11/16	40	38.67	2.4	37.99	38.90	37.6	262	14.31%
2022/11/15	3	37.75	8	37.86	37.95	-5	261	-1.91%
2022/11/14	20	37.62	12	37.68	38.15	8	268	2.98%
2022/11/11	0	0.00	19	36.98	36.90	-19	264	-7.18%
2022/11/10	0	0.00	5.8	36.64	36.75	-5.8	264	-2.19%
2022/11/09	0	0.00	13.7	36.72	36.80	-13.7	267	-5.13%
2022/11/08	0	0.00	14	36.40	36.20	-14	273	-5.12%
2022/11/07	0	0.00	17	36.12	36.45	-17	288	-5.89%
2022/11/04	0.1	36.35	9	36.01	36.15	-8.9	295	-3.02%
2022/11/03	0	0.00	10	35.84	35.95	-10	300	-3.33%
2022/11/02	5	35.91	5	36.01	35.95	0	317	0.00%
2022/11/01	0	0.00	4	35.18	35.40	-4	361	-1.11%
2022/10/31	0	0.00	6	34.63	35.10	-6	373	-1.61%
2022/10/28	0	0.00	14	34.89	34.45	-14	374	-3.74%
2022/10/27	0	0.00	5	35.01	35.15	-5	374	-1.34%
2022/10/26	4	34.55	6	34.54	34.50	-2	374	-0.53%
2022/10/25	0	0.00	3	34.83	34.70	-3	373	-0.80%
2022/10/24	2	35.30	4	35.63	35.20	-2	373	-0.53%
2022/10/21	18	34.62	1	34.65	34.50	17	373	4.55%
2022/10/20	163	34.82	25	34.92	34.90	138	372	37.01%	大買/鉅額交易
2022/10/19	1	35.75	21	36.07	35.70	-20	360	-5.54%
2022/10/18	2	36.55	26	36.37	36.20	-24	361	-6.65%
2022/10/17	5	35.49	26	35.55	36.20	-21	361	-5.80%
2022/10/14	0	0.00	18	36.63	36.70	-18	363	-4.95%
2022/10/13	11	35.71	22	36.51	35.45	-11	367	-2.99%
2022/10/12	0	0.00	34	37.63	37.60	-34	363	-9.35%
2022/10/11	0	0.00	25	38.78	38.55	-25	359	-6.95%
2022/10/07	1	40.65	0	0.00	40.95	1	362	0.28%
2022/10/06	4	41.05	0	0.00	41.00	4	364	1.10%
2022/10/05	6	41.08	0	0.00	40.90	6	366	1.64%
2022/10/04	0	0.00	1	40.85	40.75	-1	368	-0.27%
2022/10/03	4	40.33	0	0.00	40.25	4	368	1.09%
2022/09/29	0	0.00	3	40.25	40.10	-3	369	-0.81%
2022/09/28	0	0.00	4	40.14	39.20	-4	367	-1.09%
2022/09/26	3	41.02	0	0.00	40.95	3	365	0.82%
2022/09/21	4	44.54	0	0.00	44.50	4	371	1.08%
2022/09/20	2	44.60	0	0.00	44.60	2	371	0.54%
2022/09/19	4	44.90	0	0.00	44.60	4	370	1.08%
2022/09/16	13	45.36	3	45.30	45.35	10	371	2.69%
2022/09/15	5	45.77	0	0.00	45.65	5	372	1.34%
2022/09/14	6	44.48	0	0.00	44.65	6	371	1.61%
2022/09/13	2	45.03	0	0.00	45.00	2	373	0.53%
2022/09/08	3	44.20	0	0.00	44.20	3	378	0.79%
2022/09/07	0	0.00	3	43.63	43.80	-3	379	-0.79%
2022/09/05	0	0.00	13	44.65	44.30	-13	381	-3.40%
2022/09/02	6	45.12	0	0.00	45.10	6	381	1.57%
2022/09/01	0	0.00	3	45.15	45.15	-3	383	-0.78%
2022/08/31	3	46.00	2	46.15	46.15	1	385	0.26%
2022/08/30	4	45.80	0	0.00	46.00	4	402	0.99%
2022/08/29	4	45.75	0	0.00	45.40	4	404	0.99%
2022/08/26	0	0.00	3	47.40	47.05	-3	401	-0.75%
2022/08/25	35	47.56	1	47.80	47.80	34	392	8.66%
2022/08/24	4	46.69	0	0.00	46.60	4	377	1.06%
2022/08/23	2	46.60	0	0.00	46.60	2	375	0.53%
2022/08/22	12	47.09	0	0.00	47.00	12	372	3.22%
2022/08/19	9	46.52	0	0.00	46.80	9	363	2.48%
2022/08/18	8	45.54	0	0.00	45.60	8	352	2.27%
2022/08/17	2	45.15	5	45.28	45.15	-3	348	-0.86%
2022/08/16	2	45.30	3	45.30	45.30	-1	345	-0.29%
2022/08/12	124	46.96	0	0.00	46.35	124	335	37.01%	大買/鉅額交易
2022/08/11	6	45.73	0	0.00	45.50	6	318	1.88%
2022/08/10	7	45.88	0	0.00	45.75	7	310	2.26%
2022/08/09	27	45.65	0	0.00	46.25	27	303	8.88%
2022/08/04	0	0.00	4	40.88	41.10	-4	232	-1.72%
2022/08/02	0	0.00	12	41.37	41.30	-12	233	-5.15%
2022/07/27	0	0.00	3	41.28	41.70	-3	231	-1.30%
2022/07/26	0	0.00	8	41.51	41.20	-8	232	-3.45%
2022/07/25	3	42.05	0	0.00	41.95	3	229	1.31%
2022/07/22	3	41.80	0	0.00	41.20	3	229	1.31%
2022/07/21	5	41.64	0	0.00	41.70	5	234	2.14%
2022/07/20	7	40.88	3	40.87	40.55	4	231	1.73%
2022/07/13	0	0.00	1	39.55	39.45	-1	218	-0.46%
2022/07/12	0	0.00	1	39.20	38.95	-1	226	-0.44%
2022/07/08	0	0.00	1	41.00	40.90	-1	230	-0.43%
2022/06/30	0	0.00	12	41.11	41.00	-12	239	-5.00%
2022/06/23	11	42.71	0	0.00	42.75	11	246	4.46%
2022/06/22	1	42.60	0	0.00	42.60	1	247	0.40%
2022/06/21	2	43.23	0	0.00	43.50	2	245	0.82%
2022/06/17	0	0.00	2	43.43	43.80	-2	241	-0.83%
2022/06/15	0	0.00	1	45.70	45.55	-1	239	-0.42%
2022/06/14	0	0.00	1	44.70	45.70	-1	241	-0.41%
2022/06/13	0	0.00	3	45.87	45.40	-3	239	-1.25%
2022/06/10	0	0.00	1	46.80	46.70	-1	242	-0.41%
2022/06/09	0	0.00	1	47.10	47.30	-1	240	-0.42%
2022/06/08	4	47.70	0	0.00	46.90	4	234	1.71%
2022/06/07	0	0.00	1	45.15	44.50	-1	216	-0.46%
2022/06/06	0	0.00	2	45.50	45.00	-2	215	-0.93%
2022/05/30	4	43.80	0	0.00	43.95	4	220	1.81%
2022/05/27	2	43.43	0	0.00	43.20	2	221	0.90%
2022/05/25	1	43.15	0	0.00	42.95	1	227	0.44%
2022/05/19	0	0.00	2	42.73	43.30	-2	240	-0.83%
2022/05/18	0	0.00	1	43.45	43.40	-1	241	-0.41%
2022/05/17	5	42.62	0	0.00	42.75	5	244	2.05%
2022/05/16	2	42.05	0	0.00	41.70	2	244	0.82%
2022/05/13	2	41.90	2	41.88	41.85	0	244	0.00%
2022/05/11	11	42.62	0	0.00	42.30	11	244	4.49%
2022/05/04	5	44.41	0	0.00	44.30	5	251	1.99%
2022/05/03	13	43.88	0	0.00	44.00	13	255	5.09%
2022/04/28	13	42.95	0	0.00	43.20	13	260	4.98%
2022/04/27	0	0.00	2	42.80	42.40	-2	260	-0.77%
2022/04/22	0	0.00	2	45.78	46.20	-2	255	-0.78%
2022/04/19	0	0.00	4	45.60	45.35	-4	261	-1.53%
2022/04/18	0	0.00	5	45.73	45.90	-5	265	-1.88%
2022/04/15	0	0.00	11	44.92	44.80	-11	257	-4.27%
2022/04/14	0	0.00	28	45.86	45.70	-28	260	-10.76%
2022/04/13	0	0.00	4	45.95	45.90	-4	261	-1.53%
2022/04/12	0	0.00	4	45.99	45.65	-4	263	-1.52%
2022/04/11	0	0.00	2	47.10	46.60	-2	262	-0.76%
2022/04/08	0	0.00	7	48.10	48.15	-7	257	-2.72%
2022/04/07	0	0.00	4	48.65	48.15	-4	263	-1.52%
2022/04/06	0	0.00	10	49.24	49.10	-10	261	-3.83%
2022/04/01	0	0.00	13	49.30	49.40	-13	261	-4.97%
2022/03/30	34	49.50	0	0.00	49.20	34	262	12.94%
2022/03/29	0	0.00	2	49.40	49.50	-2	255	-0.78%
2022/03/25	0	0.00	1	49.65	49.90	-1	255	-0.39%
2022/03/24	1	49.60	2	49.75	49.65	-1	253	-0.39%
2022/03/23	0	0.00	3	49.92	49.85	-3	256	-1.17%
2022/03/22	0	0.00	1	49.95	49.95	-1	257	-0.39%
2022/03/21	6	50.02	0	0.00	50.30	6	259	2.31%
2022/03/18	3	49.70	0	0.00	49.75	3	264	1.13%
2022/03/17	4	49.04	1	48.80	49.35	3	265	1.13%
2022/03/16	1	48.00	0	0.00	48.25	1	265	0.38%
2022/03/15	1	48.20	3	48.18	47.85	-2	266	-0.75%
2022/03/14	1	49.15	0	0.00	48.95	1	262	0.38%
2022/03/08	0	0.00	2	49.25	48.20	-2	270	-0.74%
2022/03/07	0	0.00	4	49.83	49.65	-4	261	-1.53%
2022/03/04	1	51.10	2	51.15	51.00	-1	258	-0.39%
2022/02/25	0	0.00	2	50.80	50.90	-2	279	-0.71%
2022/02/24	0	0.00	1	51.60	50.80	-1	283	-0.35%
2022/02/22	0	0.00	3	52.13	52.20	-3	298	-1.01%
2022/02/21	1	52.90	2	52.70	52.80	-1	299	-0.33%
2022/02/17	10	53.24	1	53.10	52.70	9	315	2.86%
2022/02/15	0	0.00	3	52.80	52.60	-3	323	-0.93%
2022/02/14	5	52.74	0	0.00	52.70	5	325	1.54%
2022/02/11	4	53.98	1	54.00	53.80	3	334	0.90%
2022/02/10	3	53.80	1	53.70	53.70	2	345	0.58%
2022/02/09	4	53.78	3	53.60	54.40	1	362	0.28%
2022/02/08	8	53.26	2	53.45	53.40	6	415	1.44%
2022/02/07	3	52.60	0	0.00	52.60	3	420	0.71%
2022/01/25	4	53.60	1	53.20	53.10	3	428	0.70%
2022/01/20	0	0.00	3	53.40	53.40	-3	443	-0.68%
2022/01/19	0	0.00	8	53.53	53.60	-8	446	-1.79%
2022/01/18	1	53.80	10	53.41	53.30	-9	448	-2.01%
2022/01/17	0	0.00	6	53.42	53.50	-6	448	-1.34%
2022/01/14	0	0.00	2	53.15	53.00	-2	451	-0.44%
2022/01/13	0	0.00	5	53.56	53.60	-5	461	-1.08%
2022/01/12	1	53.30	8	53.38	53.30	-7	461	-1.52%
2022/01/11	1	53.50	17	54.31	53.50	-16	463	-3.45%
2022/01/10	1	54.60	7	54.49	54.40	-6	458	-1.31%
2022/01/07	1	54.90	20	54.71	54.90	-19	460	-4.13%
2022/01/06	1	55.10	13	55.12	55.10	-12	454	-2.64%
2022/01/05	0	0.00	27	55.82	55.60	-27	453	-5.95%
2022/01/04	5	56.22	0	0.00	56.20	5	451	1.11%
2021/12/30	17	56.59	0	0.00	56.80	17	449	3.78%
2021/12/29	7	56.03	0	0.00	55.90	7	442	1.58%
2021/12/28	5	55.74	0	0.00	55.70	5	445	1.12%
2021/12/27	14	55.83	0	0.00	55.70	14	450	3.11%
2021/12/24	5	55.40	0	0.00	55.40	5	453	1.10%
2021/12/23	6	55.35	0	0.00	55.50	6	455	1.32%
2021/12/21	0	0.00	5	54.82	54.90	-5	460	-1.09%
2021/12/20	0	0.00	13	54.83	54.60	-13	463	-2.80%
2021/12/17	0	0.00	12	54.95	54.90	-12	464	-2.58%
2021/12/16	0	0.00	1	55.70	55.70	-1	463	-0.22%
2021/12/15	0	0.00	18	55.06	55.00	-18	463	-3.88%
2021/12/14	0	0.00	17	55.28	55.10	-17	464	-3.66%
2021/12/13	4	55.95	4	55.95	56.10	0	458	0.00%
2021/12/10	0	0.00	12	55.79	55.70	-12	460	-2.60%
2021/12/09	2	56.15	6	56.37	55.90	-4	458	-0.87%
2021/12/08	4	56.48	1	56.40	56.40	3	458	0.65%
2021/12/07	4	56.90	0	0.00	56.70	4	456	0.88%
2021/12/03	0	0.00	2	56.50	56.60	-2	460	-0.43%
2021/12/02	5	56.24	4	56.58	56.20	1	461	0.22%
2021/12/01	2	57.10	5	57.20	57.40	-3	458	-0.65%
2021/11/30	7	57.49	0	0.00	57.20	7	460	1.52%
2021/11/29	24	56.57	18	55.91	56.70	6	460	1.30%
2021/11/26	22	57.66	4	57.05	57.10	18	463	3.89%
2021/11/25	3	59.10	6	59.27	58.60	-3	462	-0.65%
2021/11/24	28	58.53	6	58.50	59.20	22	457	4.81%
2021/11/23	8	58.24	3	58.17	57.80	5	452	1.10%
2021/11/22	43	57.60	35	57.83	57.80	8	449	1.78%
2021/11/19	3	57.63	0	0.00	57.00	3	450	0.67%
2021/11/18	4	59.03	0	0.00	58.80	4	437	0.91%
2021/11/17	4	59.18	4	59.65	59.10	0	434	0.00%
2021/11/15	2	58.60	2	58.90	58.90	0	426	0.00%
2021/11/12	3	56.90	0	0.00	57.10	3	424	0.71%
2021/11/11	4	57.43	0	0.00	57.30	4	430	0.93%
2021/11/10	12	57.38	0	0.00	57.50	12	443	2.70%
2021/11/09	1	57.60	7	56.90	56.90	-6	442	-1.36%
2021/11/08	0	0.00	13	58.25	58.10	-13	432	-3.00%
2021/11/05	12	60.47	0	0.00	60.00	12	423	2.84%
2021/11/04	12	57.80	0	0.00	57.70	12	377	3.18%
2021/11/03	2	57.10	0	0.00	56.80	2	380	0.53%
2021/11/02	0	0.00	3	57.97	57.40	-3	383	-0.78%
2021/11/01	11	57.73	0	0.00	57.90	11	380	2.89%
2021/10/29	3	56.03	0	0.00	55.80	3	377	0.79%
2021/10/28	4	56.50	0	0.00	56.50	4	386	1.03%
2021/10/27	1	56.20	1	56.30	56.20	0	390	0.00%
2021/10/26	1	55.70	2	56.20	55.80	-1	400	-0.25%
2021/10/25	2	55.45	1	55.20	55.30	1	404	0.25%
2021/10/22	1	55.20	0	0.00	55.30	1	422	0.24%
2021/10/21	3	54.80	0	0.00	55.70	3	461	0.65%
2021/10/20	3	53.87	0	0.00	53.90	3	461	0.65%
2021/10/19	5	54.20	4	54.20	54.30	1	484	0.21%
2021/10/18	1	53.70	2	53.50	53.70	-1	555	-0.18%
2021/10/15	3	53.60	3	53.40	53.60	0	575	0.00%
2021/10/14	2	52.65	4	52.70	52.70	-2	583	-0.34%
2021/10/13	5	52.54	2	52.40	52.30	3	588	0.51%
2021/10/12	0	0.00	6	52.82	52.80	-6	598	-1.00%
2021/10/08	0	0.00	5	53.10	53.10	-5	610	-0.82%
2021/10/07	13	52.65	0	0.00	52.70	13	645	2.01%
2021/10/06	0	0.00	15	51.74	51.20	-15	693	-2.16%
2021/10/04	1	50.70	4	51.40	50.70	-3	699	-0.43%
2021/10/01	0	0.00	10	52.92	52.00	-10	697	-1.43%
2021/09/30	20	53.67	1	53.70	53.60	19	696	2.73%
2021/09/29	7	53.21	1	53.70	53.00	6	698	0.86%
2021/09/28	16	54.19	3	54.20	54.40	13	698	1.86%
2021/09/27	9	54.03	5	54.40	54.10	4	701	0.57%
2021/09/24	9	53.54	7	53.61	53.40	2	706	0.28%
2021/09/23	3	53.00	6	52.93	52.90	-3	712	-0.42%
2021/09/22	3	52.57	11	52.21	52.60	-8	717	-1.11%
2021/09/17	13	53.05	39	53.02	53.00	-26	720	-3.61%
2021/09/16	0	0.00	9	52.77	52.80	-9	726	-1.24%
2021/09/15	3	52.73	14	52.69	52.60	-11	728	-1.51%
2021/09/14	3	53.33	4	53.53	53.40	-1	731	-0.14%
2021/09/13	1	53.60	4	54.20	53.60	-3	737	-0.41%
2021/09/10	2	54.00	1	53.80	54.00	1	744	0.13%
2021/09/09	0	0.00	1	53.10	53.60	-1	748	-0.13%
2021/09/08	3	52.97	21	53.28	52.40	-18	750	-2.40%
2021/09/07	0	0.00	11	54.43	53.90	-11	751	-1.46%
2021/09/06	5	55.90	0	0.00	55.10	5	751	0.67%
2021/09/03	17	56.04	2	56.05	55.70	15	751	2.00%
2021/09/02	5	56.02	0	0.00	55.50	5	752	0.66%
2021/09/01	26	56.45	0	0.00	56.60	26	751	3.46%
2021/08/31	16	55.40	7	55.43	55.40	9	745	1.21%
2021/08/30	17	54.67	1	54.40	55.30	16	746	2.14%
2021/08/27	0	0.00	3	54.07	54.00	-3	743	-0.40%
2021/08/26	10	54.83	10	54.42	54.30	0	744	0.00%
2021/08/25	14	54.64	3	54.97	55.00	11	746	1.47%
2021/08/24	1	53.00	1	53.10	53.10	0	744	0.00%
2021/08/23	3	52.97	1	53.20	53.10	2	747	0.27%
2021/08/20	4	51.60	5	51.62	51.70	-1	750	-0.13%
2021/08/19	5	52.60	6	51.90	51.80	-1	750	-0.13%
2021/08/18	5	52.14	6	53.28	53.30	-1	749	-0.13%
2021/08/17	0	0.00	20	52.65	52.00	-20	752	-2.66%
2021/08/16	9	54.02	12	55.08	53.60	-3	751	-0.40%
2021/08/13	3	57.37	13	56.55	55.80	-10	739	-1.35%
2021/08/12	3	57.63	9	57.59	57.50	-6	736	-0.81%
2021/08/11	0	0.00	22	57.00	56.90	-22	749	-2.94%
2021/08/10	0	0.00	11	59.27	58.10	-11	763	-1.44%
2021/08/09	2	60.35	22	59.66	59.30	-20	787	-2.54%
2021/08/06	0	0.00	15	60.97	60.40	-15	788	-1.90%
2021/08/05	2	61.55	0	0.00	61.30	2	801	0.25%
2021/08/04	19	61.82	3	62.20	61.80	16	841	1.90%
2021/08/03	12	61.49	7	61.07	61.40	5	862	0.58%
2021/08/02	33	60.48	0	0.00	60.30	33	856	3.85%
2021/07/30	5	61.34	3	61.73	61.00	2	851	0.23%
2021/07/29	0	0.00	1	61.50	62.20	-1	845	-0.12%
2021/07/28	2	61.50	8	60.36	60.90	-6	849	-0.71%
2021/07/27	105	63.06	10	62.94	61.80	95	853	11.13%	大買/
2021/07/26	0	0.00	13	61.08	61.40	-13	832	-1.56%
2021/07/23	1	60.60	23	60.94	60.60	-22	839	-2.62%
2021/07/22	2	62.15	8	61.75	61.70	-6	824	-0.73%
2021/07/21	8	59.64	3	59.37	60.40	5	763	0.65%
2021/07/20	0	0.00	8	58.70	58.30	-8	758	-1.05%
2021/07/19	10	59.81	10	59.72	59.80	0	757	0.00%
2021/07/16	12	59.85	0	0.00	60.00	12	777	1.54%
2021/07/15	0	0.00	46	59.52	59.60	-46	779	-5.90%
2021/07/14	0	0.00	12	59.75	60.20	-12	787	-1.52%
2021/07/13	6	59.22	21	59.58	58.90	-15	771	-1.95%
2021/07/12	7	56.96	3	56.90	57.00	4	733	0.55%
2021/07/09	0	0.00	11	56.09	56.00	-11	740	-1.48%
2021/07/08	0	0.00	7	56.56	56.50	-7	760	-0.92%
2021/07/07	9	56.62	19	56.59	56.30	-10	778	-1.28%
2021/07/06	7	57.06	8	56.95	56.80	-1	812	-0.12%
2021/07/05	3	57.37	7	57.50	57.40	-4	908	-0.44%
2021/07/02	37	56.57	1	56.30	56.30	36	921	3.91%
2021/07/01	2	56.20	3	56.50	56.20	-1	924	-0.11%
2021/06/30	1	57.50	2	57.10	56.80	-1	933	-0.11%
2021/06/29	6	57.98	6	57.72	57.30	0	938	0.00%
2021/06/28	10	57.72	2	57.80	58.00	8	947	0.84%
2021/06/25	9	57.64	6	57.70	57.10	3	956	0.31%
2021/06/24	0	0.00	6	57.32	57.40	-6	967	-0.62%
2021/06/21	1	57.00	7	57.19	57.00	-6	969	-0.62%
2021/06/18	2	59.00	9	58.73	59.00	-7	968	-0.72%
2021/06/17	0	0.00	4	58.08	58.60	-4	970	-0.41%
2021/06/16	1	58.40	8	58.23	58.10	-7	977	-0.72%
2021/06/15	0	0.00	11	58.68	58.50	-11	981	-1.12%
2021/06/11	3	58.20	9	58.24	58.00	-6	991	-0.61%
2021/06/10	7	58.06	6	58.07	58.00	1	998	0.10%
2021/06/09	5	57.08	0	0.00	57.20	5	1,002	0.50%
2021/06/08	1	57.40	0	0.00	57.20	1	1,005	0.10%
2021/06/07	3	57.90	0	0.00	57.90	3	1,011	0.30%
2021/06/04	6	57.68	1	57.80	57.50	5	1,025	0.49%
2021/06/03	2	58.30	4	58.13	58.00	-2	1,040	-0.19%
2021/06/02	1	57.90	5	57.70	57.70	-4	1,041	-0.38%
2021/06/01	7	58.67	6	58.70	58.50	1	1,046	0.10%
2021/05/31	3	57.73	1	57.70	57.70	2	1,046	0.19%
2021/05/28	2	57.00	0	0.00	57.00	2	1,047	0.19%
2021/05/27	0	0.00	6	56.53	56.80	-6	1,047	-0.57%
2021/05/26	7	56.76	1	56.50	56.90	6	1,053	0.57%
2021/05/25	5	56.36	4	56.15	56.00	1	1,056	0.09%
2021/05/24	12	55.16	0	0.00	55.30	12	1,060	1.13%
2021/05/21	3	54.20	2	54.00	54.10	1	1,060	0.09%
2021/05/20	0	0.00	6	53.60	53.10	-6	1,072	-0.56%
2021/05/19	21	53.81	32	53.53	54.60	-11	1,080	-1.02%
2021/05/18	38	51.51	7	50.39	52.80	31	1,079	2.87%
2021/05/17	35	49.20	8	50.12	48.05	27	1,072	2.52%
2021/05/14	6	53.50	21	52.84	52.60	-15	1,047	-1.43%
2021/05/13	56	50.94	6	52.37	52.40	50	1,042	4.80%
2021/05/12	114	51.43	0	0.00	51.60	114	1,027	11.10%	大買/鉅額交易
2021/05/11	11	56.45	2	58.40	55.80	9	991	0.91%
2021/05/07	12	61.28	0	0.00	61.60	12	986	1.22%
2021/05/06	2	61.30	14	60.70	60.70	-12	996	-1.20%
2021/05/05	6	60.58	16	61.13	60.80	-10	1,004	-1.00%
2021/05/04	10	60.18	38	60.27	60.60	-28	1,008	-2.78%
2021/05/03	1	61.20	34	61.91	61.20	-33	999	-3.30%
2021/04/29	0	0.00	65	64.21	63.70	-65	988	-6.58%
2021/04/28	0	0.00	8	64.95	64.90	-8	992	-0.81%
2021/04/27	23	65.26	45	65.05	64.90	-22	1,044	-2.11%
2021/04/26	6	64.93	27	65.00	64.80	-21	1,050	-2.00%
2021/04/23	2	65.00	25	65.17	65.00	-23	1,061	-2.17%
2021/04/22	5	65.28	2	65.35	65.10	3	1,117	0.27%
2021/04/21	10	67.39	0	0.00	67.30	10	1,163	0.86%
2021/04/20	5	68.32	1	68.30	68.50	4	1,188	0.34%
2021/04/19	6.2	67.62	0	0.00	67.40	6.2	1,192	0.52%
2021/04/16	6	67.03	0	0.00	66.90	6	1,186	0.51%
2021/04/15	3	67.00	4	66.10	67.00	-1	1,199	-0.08%
2021/04/14	0	0.00	18	66.30	66.30	-18	1,202	-1.50%
2021/04/13	0	0.00	60	67.12	66.00	-60	1,220	-4.91%
2021/04/12	8	67.58	37	67.51	67.50	-29	1,221	-2.37%
2021/04/09	4	67.70	16	68.64	68.00	-12	1,203	-1.00%
2021/04/08	8	66.68	2	66.65	66.70	6	1,115	0.54%
2021/04/07	2	66.00	2	66.00	66.00	0	1,121	0.00%
2021/04/06	1	66.60	1	66.20	66.20	0	1,163	0.00%
2021/04/01	0	0.00	8	65.98	65.80	-8	1,169	-0.68%
2021/03/31	1	66.00	3	65.93	66.00	-2	1,187	-0.17%
2021/03/30	0	0.00	1	65.70	65.80	-1	1,182	-0.08%
2021/03/29	18	65.54	1	65.80	65.80	17	1,178	1.44%
2021/03/26	4	64.15	14	64.04	64.20	-10	1,183	-0.84%
2021/03/25	0	0.00	12	63.55	63.40	-12	1,203	-1.00%
2021/03/24	1	63.80	2	64.00	63.80	-1	1,223	-0.08%
2021/03/23	0	0.00	8	64.50	64.30	-8	1,289	-0.62%
2021/03/22	1	64.20	10	64.47	64.60	-9	1,343	-0.67%
2021/03/19	5	64.60	4	64.78	64.60	1	1,361	0.07%
2021/03/17	18	65.52	1	65.40	65.40	17	1,410	1.20%
2021/03/16	19	65.42	0	0.00	65.30	19	1,461	1.30%
2021/03/15	38	64.91	0	0.00	64.80	38	1,506	2.52%
2021/03/12	7	64.41	1	64.40	64.40	6	1,536	0.39%
2021/03/11	6	64.63	0	0.00	64.50	6	1,597	0.38%
2021/03/10	19	64.76	2	64.70	64.80	17	1,670	1.02%
2021/03/09	1	64.00	0	0.00	64.00	1	1,926	0.05%
2021/03/08	0	0.00	2	63.30	62.90	-2	1,935	-0.10%
2021/03/05	0	0.00	1	62.90	63.20	-1	1,955	-0.05%
2021/03/04	0	0.00	13	62.64	62.30	-13	1,987	-0.65%
2021/03/03	38	62.69	7	62.44	62.90	31	2,004	1.55%
2021/03/02	4	63.10	9	62.76	62.60	-5	2,011	-0.25%
2021/02/26	2	62.75	9	62.82	62.70	-7	2,020	-0.35%
2021/02/25	15	63.53	1	63.40	63.40	14	2,038	0.69%
2021/02/24	20	64.35	5	64.18	63.40	15	2,054	0.73%
2021/02/23	7	64.26	7	64.17	64.20	0	2,063	0.00%
2021/02/22	40	64.55	0	0.00	64.80	40	2,074	1.93%
2021/02/19	110	64.28	1	64.60	64.60	109	2,072	5.26%	大買/鉅額交易
2021/02/18	55	63.54	1	63.70	63.70	54	2,082	2.59%
2021/02/17	68	62.43	2	62.45	62.80	66	2,084	3.17%
2021/02/05	3	60.30	2	60.20	60.10	1	2,091	0.05%
2021/02/04	11	60.86	3	60.90	60.50	8	2,114	0.38%
2021/02/03	0	0.00	1	61.30	61.20	-1	2,185	-0.05%
2021/02/02	9	61.04	4	60.70	61.00	5	2,199	0.23%
2021/02/01	3	59.93	3	59.73	59.80	0	2,228	0.00%
2021/01/29	0	0.00	11	61.46	60.50	-11	2,249	-0.49%
2021/01/28	0	0.00	5	61.80	61.70	-5	2,266	-0.22%
2021/01/27	0	0.00	8	62.80	62.80	-8	2,275	-0.35%
2021/01/26	8	63.70	19	63.28	63.20	-11	2,273	-0.48%
2021/01/25	2	63.20	21	63.20	63.20	-19	2,267	-0.84%
2021/01/22	0	0.00	17	63.53	64.00	-17	2,266	-0.75%
2021/01/21	0	0.00	90	63.12	63.00	-90	2,267	-3.97%
2021/01/20	4	63.95	110	64.88	63.80	-106	2,256	-4.70%	大賣/鉅額交易
2021/01/19	2	67.70	35	67.52	67.40	-33	2,209	-1.49%
2021/01/18	11	67.98	15	67.50	67.70	-4	2,223	-0.18%
2021/01/15	179	70.24	11	69.35	69.10	168	2,205	7.62%	大買/鉅額交易
2021/01/14	19	70.11	2	69.75	69.20	17	2,162	0.79%
2021/01/13	1	69.00	47	68.96	69.10	-46	2,113	-2.18%
2021/01/12	10	68.72	9	67.31	67.00	1	2,090	0.05%
2021/01/11	10	68.69	23	68.33	68.70	-13	2,079	-0.63%
2021/01/08	19	67.49	75	67.77	67.90	-56	2,109	-2.65%
2021/01/07	10	68.53	87	68.38	68.10	-77	2,131	-3.61%
2021/01/06	61	70.44	76	68.60	68.00	-15	2,126	-0.71%
2021/01/05	27	70.34	15	70.48	70.40	12	2,090	0.57%
2021/01/04	2	70.25	9	69.60	70.50	-7	2,072	-0.34%
2020/12/31	3	69.90	14	69.72	69.70	-11	2,062	-0.53%
2020/12/30	1	69.60	28	70.15	69.60	-27	2,061	-1.31%
2020/12/29	54	71.06	10	70.70	70.30	44	2,046	2.15%
2020/12/28	13	70.37	20	70.50	70.10	-7	2,007	-0.35%
2020/12/25	12	69.73	37	69.89	69.70	-25	1,992	-1.25%
2020/12/24	0	0.00	3	68.90	68.70	-3	1,969	-0.15%
2020/12/23	3	68.67	61	68.40	68.40	-58	1,970	-2.94%
2020/12/22	4	69.73	34	69.01	67.80	-30	1,984	-1.51%
2020/12/21	2	69.25	55	69.54	69.00	-53	1,974	-2.68%
2020/12/18	15	70.33	0	0.00	70.40	15	1,957	0.77%
2020/12/17	2	70.20	151	70.36	70.20	-149	1,941	-7.67%	大賣/鉅額交易
2020/12/16	5	67.66	310	69.65	70.60	-305	1,879	-16.23%	大賣/鉅額交易
2020/12/15	1	67.90	81	67.83	67.00	-80	1,828	-4.37%
2020/12/14	4	68.85	26	68.77	68.80	-22	1,822	-1.21%
2020/12/11	6	69.30	45	69.60	68.60	-39	1,823	-2.14%
2020/12/10	3	70.70	71	70.87	70.40	-68	1,788	-3.80%
2020/12/09	55	72.96	8	72.65	72.30	47	1,749	2.69%
2020/12/08	35	72.73	1	72.00	72.00	34	1,701	2.00%
2020/12/07	28	71.48	173	72.23	71.60	-145	1,676	-8.65%	大賣/鉅額交易
2020/12/04	5	73.24	34	73.28	73.40	-29	1,624	-1.79%
2020/12/03	53	74.38	175	73.52	73.00	-122	1,554	-7.85%	大賣/鉅額交易
2020/12/02	35	70.43	0	0.00	70.30	35	1,299	2.69%
2020/12/01	21	70.16	3	70.27	70.50	18	1,301	1.38%
2020/11/30	85	70.12	13	69.98	69.80	72	1,299	5.54%
2020/11/27	14	68.83	6	68.92	68.70	8	1,285	0.62%
2020/11/26	4	68.20	10	67.93	68.20	-6	1,282	-0.47%
2020/11/25	3	67.70	25	67.10	66.90	-22	1,290	-1.71%
2020/11/24	29	68.62	0	0.00	67.60	29	1,325	2.19%
2020/11/23	30	69.18	1	69.60	69.10	29	1,354	2.14%
2020/11/20	44	68.91	64	69.25	69.40	-20	1,359	-1.47%
2020/11/19	50	68.85	2	69.00	68.50	48	1,377	3.49%
2020/11/18	48	68.58	10	68.54	68.50	38	1,396	2.72%
2020/11/17	80	68.68	2	68.40	68.00	78	1,424	5.48%
2020/11/16	53	68.07	1	68.10	67.70	52	1,537	3.38%
2020/11/13	50	67.82	11	67.53	67.70	39	1,576	2.47%
2020/11/12	83	68.95	5	68.78	68.20	78	1,603	4.86%
2020/11/11	50	68.94	40	68.81	68.90	10	1,628	0.61%
2020/11/10	42	67.01	0	0.00	67.10	42	1,683	2.50%
2020/11/09	103	67.77	0	0.00	67.50	103	1,852	5.56%	大買/鉅額交易
2020/11/06	20	67.14	3	66.67	66.60	17	1,846	0.92%
2020/11/05	81	66.58	0	0.00	66.30	81	1,847	4.38%
2020/11/04	16	65.08	21	65.90	65.80	-5	1,845	-0.27%
2020/11/03	40	64.33	16	64.64	64.80	24	1,846	1.30%
2020/11/02	4	62.88	29	63.13	62.80	-25	1,874	-1.33%
2020/10/30	10	63.71	0	0.00	63.30	10	1,894	0.53%
2020/10/29	15	63.33	24	62.98	63.50	-9	1,918	-0.47%
2020/10/28	9	64.51	48	64.91	64.30	-39	1,940	-2.01%
2020/10/27	1	66.00	23	65.69	65.50	-22	1,946	-1.13%
2020/10/26	2	66.85	90	66.93	66.60	-88	1,968	-4.47%
2020/10/23	12	65.76	3	65.70	65.60	9	1,964	0.46%
2020/10/22	147	65.12	3	65.23	65.10	144	2,017	7.14%	大買/鉅額交易
2020/10/21	12	66.42	39	66.26	66.20	-27	2,056	-1.31%
2020/10/20	41	65.13	5	65.28	65.00	36	2,105	1.71%
2020/10/19	6	65.87	67	65.97	65.70	-61	2,150	-2.84%
2020/10/16	1	66.60	167	66.59	66.10	-166	2,181	-7.61%	大賣/鉅額交易
2020/10/15	32	65.67	10	66.41	66.80	22	2,187	1.01%
2020/10/14	45	65.36	7	65.19	65.00	38	2,179	1.74%
2020/10/13	47	64.59	10	64.51	64.70	37	2,235	1.65%
2020/10/12	56	64.71	6	64.42	64.40	50	2,284	2.19%
2020/10/08	83	64.88	5	64.82	64.80	78	2,410	3.24%
2020/10/07	63	64.64	5	64.44	64.40	58	2,461	2.36%
2020/10/06	100	64.85	12	64.68	64.60	88	2,558	3.44%
2020/10/05	128	63.80	3	63.93	64.00	125	2,691	4.64%	大買/鉅額交易
2020/09/30	74	63.16	1	63.20	63.20	73	2,818	2.59%
2020/09/29	10	62.59	37	62.58	62.40	-27	2,956	-0.91%
2020/09/28	10	62.03	15	61.55	62.00	-5	3,307	-0.15%
2020/09/25	19	61.05	40	62.45	61.20	-21	3,521	-0.60%
2020/09/24	13	63.04	37	63.40	63.00	-24	3,631	-0.66%
2020/09/23	20	64.45	3	64.37	64.30	17	3,775	0.45%
2020/09/22	50	64.55	16	64.37	64.20	34	3,861	0.88%
2020/09/21	38	65.83	0	0.00	65.00	38	3,972	0.96%
2020/09/18	106	66.06	1	66.00	66.00	105	4,078	2.57%	大買/鉅額交易
2020/09/17	21	66.11	0	0.00	66.00	21	4,156	0.51%
2020/09/16	92	65.73	0	0.00	65.60	92	4,210	2.18%
2020/09/15	9	65.52	47	65.33	65.20	-38	4,262	-0.89%
2020/09/14	60	65.14	5	65.52	65.70	55	4,427	1.24%
2020/09/11	11	64.00	4	63.88	63.90	7	4,523	0.15%
2020/09/10	18	64.41	32	64.35	63.90	-14	4,651	-0.30%
2020/09/09	38	64.35	15	64.49	64.70	23	4,766	0.48%
2020/09/08	38	64.09	17	63.94	64.00	21	4,783	0.44%
2020/09/07	5	64.68	79	63.83	63.80	-74	4,813	-1.54%
2020/09/04	91	64.53	21	64.58	65.40	70	4,891	1.43%
2020/09/03	29	65.58	33	65.16	64.30	-4	4,972	-0.08%
2020/09/02	1	65.00	50	64.93	65.00	-49	5,011	-0.98%
2020/09/01	79	63.53	44	63.74	64.50	35	5,043	0.69%
2020/08/31	0	0.00	16	64.07	63.80	-16	5,165	-0.31%
2020/08/28	2	64.35	455	63.34	63.40	-453	5,187	-8.73%	大賣/鉅額交易
2020/08/27	29	65.90	20	65.23	64.90	9	5,169	0.17%
2020/08/26	64	66.69	12	66.73	66.90	52	5,183	1.00%
2020/08/25	12	66.18	12	65.91	65.90	0	5,215	0.00%
2020/08/24	4	65.05	20	64.19	65.00	-16	5,198	-0.31%
2020/08/21	12	63.08	16	63.09	63.60	-4	5,202	-0.08%
2020/08/20	70	62.95	28	63.46	61.20	42	5,211	0.81%
2020/08/19	7	68.80	60	68.81	67.80	-53	5,099	-1.04%
2020/08/18	62	69.95	17	70.52	69.70	45	5,078	0.89%
2020/08/17	3	70.90	52	71.19	70.60	-49	5,078	-0.96%
2020/08/14	25	73.05	584	72.69	72.30	-559	5,084	-10.99%	大賣/鉅額交易
2020/08/13	112	74.49	8	74.33	75.20	104	4,989	2.08%	大買/鉅額交易
2020/08/12	33	70.82	41	69.79	71.30	-8	4,852	-0.16%
2020/08/11	1	70.00	91	70.96	70.00	-90	4,916	-1.83%
2020/08/10	104	72.58	31	72.39	71.90	73	4,986	1.46%	大買/
2020/08/07	63	72.29	23	72.03	71.60	40	5,028	0.80%
2020/08/06	133	72.65	2	72.90	72.40	131	5,115	2.56%	大買/鉅額交易
2020/08/05	43	72.12	36	72.03	72.30	7	5,220	0.13%
2020/08/04	23	71.13	8	71.39	72.30	15	5,352	0.28%
2020/08/03	7	70.30	18	70.81	70.30	-11	5,360	-0.21%
2020/07/31	7	69.80	1	69.90	69.90	6	5,385	0.11%
2020/07/30	40	69.84	81	69.57	69.90	-41	5,416	-0.76%
2020/07/29	62	68.51	11	68.37	68.60	51	5,480	0.93%
2020/07/28	73	68.90	18	67.95	67.60	55	5,573	0.99%
2020/07/27	181	69.72	24	69.79	68.90	157	5,588	2.81%	大買/鉅額交易
2020/07/24	63	72.68	18	72.83	71.10	45	5,618	0.80%
2020/07/23	21	74.00	12	74.00	74.00	9	5,621	0.16%
2020/07/22	39	73.43	24	72.87	73.20	15	5,631	0.27%
2020/07/21	0	0.00	57	72.96	72.80	-57	5,654	-1.01%
2020/07/20	26	71.22	119	71.97	72.90	-93	5,784	-1.61%	大賣/
2020/07/17	23	71.47	646	71.96	71.40	-623	5,816	-10.71%	大賣/鉅額交易
2020/07/16	21	73.34	78	72.62	72.50	-57	5,841	-0.98%
2020/07/15	149	73.20	97	74.92	72.50	52	5,855	0.89%	大買/
2020/07/14	0	0.00	153	76.61	75.80	-153	5,870	-2.61%	大賣/鉅額交易
2020/07/13	0	0.00	150	78.51	78.60	-150	6,048	-2.48%	大賣/鉅額交易
2020/07/10	574	77.91	16	77.68	77.20	558	6,034	9.25%	大買/鉅額交易
2020/07/09	234	80.91	53	81.27	80.10	181	6,001	3.02%	大買/鉅額交易
2020/07/08	31	82.04	249	82.71	82.20	-218	5,996	-3.64%	大賣/鉅額交易
2020/07/07	594	82.77	531	83.13	81.50	63	5,897	1.07%	大買/大賣/
2020/07/06	10	82.86	365	81.75	83.90	-355	5,641	-6.29%	大賣/鉅額交易
2020/07/03	217	76.55	36	76.36	76.30	181	5,491	3.30%	大買/鉅額交易
2020/07/02	311	75.61	108	74.99	75.40	203	5,479	3.70%	大買/大賣/鉅額交易
2020/07/01	29	74.12	90	74.22	74.00	-61	5,378	-1.13%
2020/06/30	244	74.84	118	74.45	74.80	126	5,415	2.33%	大買/大賣/鉅額交易
2020/06/29	6	73.42	138	73.71	73.50	-132	5,400	-2.44%	大賣/鉅額交易
2020/06/24	117	72.92	13	72.08	73.30	104	5,324	1.95%	大買/鉅額交易
2020/06/23	48	71.76	115	72.03	71.60	-67	5,312	-1.26%	大賣/
2020/06/22	261	72.02	3	71.90	71.50	258	5,314	4.85%	大買/鉅額交易
2020/06/19	172	73.69	2	72.60	71.50	170	5,331	3.19%	大買/鉅額交易
2020/06/18	160	72.37	65	72.50	72.50	95	5,214	1.82%	大買/
2020/06/17	96	71.42	4	72.30	71.20	92	5,145	1.79%
2020/06/16	184	70.71	1	71.30	71.30	183	5,094	3.59%	大買/鉅額交易
2020/06/15	8	68.70	0	0.00	67.30	8	5,140	0.16%
2020/06/12	13	68.32	8	67.28	69.20	5	5,227	0.10%
2020/06/11	31	69.61	5	70.74	68.50	26	5,304	0.49%
2020/06/10	136	70.51	0	0.00	71.90	136	5,330	2.55%	大買/鉅額交易
2020/06/09	39	69.44	0	0.00	68.70	39	5,383	0.72%
2020/06/08	36	70.26	1	70.10	70.00	35	5,480	0.64%
2020/06/05	41	70.83	1	70.50	70.00	40	5,555	0.72%
2020/06/04	79	68.76	0	0.00	68.60	79	5,546	1.42%
2020/06/03	21	68.35	8	68.34	68.30	13	5,647	0.23%
2020/06/02	109	68.34	4	68.25	68.10	105	5,711	1.84%	大買/鉅額交易
2020/06/01	47	66.98	16	67.20	67.40	31	5,862	0.53%
2020/05/29	183	65.20	3	65.03	65.60	180	5,946	3.03%	大買/鉅額交易
2020/05/28	97	64.68	3	65.23	64.90	94	6,272	1.50%
2020/05/27	624	64.54	0	0.00	64.70	624	6,431	9.70%	大買/鉅額交易
2020/05/26	3	64.20	0	0.00	64.00	3	6,531	0.05%
2020/05/22	16	64.08	2	64.10	63.20	14	6,708	0.21%
2020/05/21	150	65.25	9	65.54	65.60	141	6,854	2.06%	大買/鉅額交易
2020/05/20	29	63.05	10	63.17	62.80	19	6,992	0.27%
2020/05/19	100	63.12	43	63.29	64.00	57	7,150	0.80%
2020/05/18	98	63.92	38	63.52	62.20	60	7,510	0.80%
2020/05/15	6	66.15	8	65.74	65.20	-2	7,514	-0.03%
2020/05/14	8	68.75	11	68.57	67.70	-3	7,621	-0.04%
2020/05/13	18	69.93	31	70.20	69.80	-13	7,779	-0.17%
2020/05/12	62	71.43	41	71.80	71.90	21	7,946	0.26%
2020/05/11	74	71.62	37	73.08	73.30	37	7,894	0.47%
2020/05/08	10	69.19	21	69.54	69.00	-11	7,756	-0.14%
2020/05/07	15	68.69	10	69.05	69.00	5	7,743	0.06%
2020/05/06	6	68.38	21	68.28	67.90	-15	7,728	-0.19%
2020/05/05	41	67.98	18	68.38	68.30	23	7,786	0.30%
2020/05/04	26	68.47	0	0.00	68.10	26	7,737	0.34%
2020/04/30	89	71.26	0	0.00	71.00	89	7,680	1.16%
2020/04/29	88	72.01	0.5	72.00	72.00	87.5	7,698	1.14%
2020/04/28	90	72.14	0	0.00	72.30	90	7,710	1.17%
2020/04/27	6	71.98	23	71.61	71.40	-17	7,749	-0.22%
2020/04/24	7	70.67	33	71.17	71.20	-26	7,856	-0.33%
2020/04/23	25	70.20	94	70.99	70.20	-69	7,850	-0.88%
2020/04/22	0	0.00	36	68.75	69.40	-36	7,763	-0.46%
2020/04/21	10	68.95	25	69.65	68.10	-15	7,985	-0.19%
2020/04/20	4	69.20	29	69.70	70.10	-25	8,247	-0.30%
2020/04/17	14	71.06	36	70.78	68.10	-22	8,227	-0.27%
2020/04/16	157	71.10	17.3	68.92	69.10	139.7	8,160	1.71%	大買/鉅額交易
2020/04/15	58	67.62	3	68.03	67.40	55	8,081	0.68%
2020/04/14	4	67.90	110	67.83	67.50	-106	8,076	-1.31%	大賣/鉅額交易
2020/04/13	1	65.20	8	67.70	67.80	-7	8,094	-0.09%
2020/04/10	27	64.79	11	64.75	65.40	16	8,213	0.19%
2020/04/09	13	64.40	21	64.82	64.40	-8	8,328	-0.10%
2020/04/08	0	0.00	42	64.55	64.50	-42	8,414	-0.50%
2020/04/07	32	64.09	26	64.28	63.80	6	8,783	0.07%
2020/04/06	29	60.58	334	61.20	62.00	-305	9,005	-3.39%	大賣/鉅額交易
2020/04/01	7	61.91	223	61.16	60.70	-216	9,039	-2.39%	大賣/鉅額交易
2020/03/31	29	60.22	268	59.97	60.90	-239	9,006	-2.65%	大賣/鉅額交易
2020/03/30	0	0.00	51	57.36	58.10	-51	8,929	-0.57%
2020/03/27	1	58.30	227	59.95	58.20	-226	8,942	-2.53%	大賣/鉅額交易
2020/03/26	179	58.83	50	58.94	59.60	129	8,910	1.45%	大買/鉅額交易
2020/03/25	142	59.64	49	61.17	58.80	93	8,919	1.04%	大買/
2020/03/24	1	59.20	86	58.46	58.10	-85	8,843	-0.96%
2020/03/23	45	54.82	86.9	55.09	54.90	-41.9	8,788	-0.48%
2020/03/20	171	56.78	29	56.81	57.50	142	8,748	1.62%	大買/鉅額交易
2020/03/19	97	57.83	175	54.59	52.30	-78	8,671	-0.90%	大賣/
2020/03/18	63	59.63	205	60.31	57.70	-142	8,507	-1.67%	大賣/鉅額交易
2020/03/17	121	60.74	127	60.48	60.30	-6	8,400	-0.07%	大買/大賣/
2020/03/16	0	0.00	289	62.06	59.00	-289	8,292	-3.48%	大賣/鉅額交易
2020/03/13	8	59.70	57	58.96	62.50	-49	8,181	-0.60%
2020/03/12	202	68.22	348	66.59	65.10	-146	8,027	-1.82%	大買/大賣/鉅額交易
2020/03/11	114	70.70	140	74.26	71.80	-26	7,874	-0.33%	大買/大賣/
2020/03/10	133	74.63	155	74.20	75.50	-22	7,745	-0.28%	大買/大賣/
2020/03/09	143	75.31	130	74.93	73.50	13	7,615	0.17%	大買/大賣/
2020/03/06	114	78.44	45	78.01	77.70	69	7,475	0.92%	大買/
2020/03/05	2	78.40	82	79.04	78.80	-80	7,385	-1.08%
2020/03/04	2	76.90	143	77.13	78.00	-141	7,171	-1.97%	大賣/鉅額交易
2020/03/03	23	78.48	276	76.64	77.50	-253	7,036	-3.60%	大賣/鉅額交易
2020/03/02	349	74.51	120	73.61	74.80	229	6,694	3.42%	大買/大賣/鉅額交易
2020/02/27	140	70.46	51	72.74	70.20	89	6,501	1.37%	大買/
2020/02/26	28	73.96	141	74.27	73.60	-113	6,356	-1.78%	大賣/鉅額交易
2020/02/25	49	72.78	80	73.33	74.00	-31	6,251	-0.50%
2020/02/24	82	74.62	189	75.98	74.30	-107	6,126	-1.75%	大賣/鉅額交易
2020/02/21	39	75.00	89	75.03	75.00	-50	5,938	-0.84%
2020/02/20	13	74.90	134	75.10	74.60	-121	5,748	-2.11%	大賣/鉅額交易
2020/02/19	371	75.98	81	74.89	75.50	290	5,561	5.21%	大買/鉅額交易
2020/02/18	47	71.06	22	71.65	70.80	25	5,160	0.48%
2020/02/17	0	0.00	532	71.68	72.00	-532	5,092	-10.45%	大賣/鉅額交易
2020/02/14	650	70.39	63	69.93	72.00	587	4,891	12.00%	大買/鉅額交易
2020/02/13	1	68.20	170	69.35	68.00	-169	4,680	-3.61%	大賣/鉅額交易
2020/02/12	0	0.00	102	65.45	66.40	-102	4,433	-2.30%	大賣/鉅額交易
2020/02/11	66	62.85	63	62.86	63.20	3	4,358	0.07%
2020/02/10	1	62.20	53	61.69	61.70	-52	4,343	-1.20%
2020/02/07	151	63.52	147	63.70	63.30	4	4,324	0.09%	大買/大賣/
2020/02/06	99	64.49	139	64.57	64.70	-40	4,301	-0.93%	大賣/
2020/02/05	7	62.51	205	63.07	62.40	-198	4,230	-4.68%	大賣/鉅額交易
2020/02/04	75	62.56	156	63.12	63.90	-81	4,208	-1.92%	大賣/
2020/02/03	347	61.13	20	60.35	61.60	327	4,152	7.87%	大買/鉅額交易
2020/01/31	621	63.61	6	65.60	64.00	615	4,069	15.11%	大買/鉅額交易
2020/01/30	338	65.58	9	65.44	65.00	329	4,001	8.22%	大買/鉅額交易
2020/01/20	0	0.00	187	72.18	72.20	-187	3,925	-4.76%	大賣/鉅額交易
2020/01/17	0	0.00	125	70.50	70.70	-125	3,771	-3.31%	大賣/鉅額交易
2020/01/16	18	70.11	92	70.04	70.00	-74	3,716	-1.99%
2020/01/15	0	0.00	403	71.57	71.20	-403	3,655	-11.03%	大賣/鉅額交易
2020/01/14	256	70.50	91	68.17	70.30	165	3,367	4.90%	大買/鉅額交易
2020/01/13	24	65.17	96	65.05	65.90	-72	3,023	-2.38%
2020/01/10	4	65.40	159	65.17	65.10	-155	2,988	-5.19%	大賣/鉅額交易
2020/01/09	63	66.56	333	66.35	66.50	-270	2,937	-9.19%	大賣/鉅額交易
2020/01/08	174	64.53	78	65.05	64.00	96	2,791	3.44%	大買/
2020/01/07	277	65.33	22	65.19	64.70	255	2,713	9.40%	大買/鉅額交易
2020/01/06	116	67.89	651	68.38	66.50	-535	2,594	-20.62%	大買/大賣/鉅額交易
2020/01/03	517	66.48	139	66.78	67.70	378	2,359	16.02%	大買/大賣/鉅額交易
2020/01/02	78	68.08	298	68.26	67.70	-220	2,208	-9.96%	大賣/鉅額交易
2019/12/31	298	65.83	106	65.78	67.50	192	2,030	9.45%	大買/大賣/鉅額交易
2019/12/30	35	63.95	124	63.42	65.30	-89	1,599	-5.56%	大賣/
2019/12/27	283	59.24	88	58.88	59.40	195	1,265	15.40%	大買/鉅額交易
2019/12/26	80	58.48	22	57.89	58.30	58	1,184	4.90%
2019/12/25	94	57.10	0	0.00	57.00	94	1,094	8.59%
2019/12/24	40	56.96	57	56.91	56.60	-17	1,093	-1.55%
2019/12/23	186	56.27	10.8	56.34	56.40	175.2	1,061	16.50%	大買/鉅額交易
2019/12/20	10	55.85	32	55.94	56.10	-22	1,028	-2.14%
2019/12/19	9	54.00	6	53.75	54.10	3	968	0.31%
2019/12/18	73	53.66	2	53.70	53.90	71	970	7.31%
2019/12/17	13	53.28	10	53.37	53.40	3	986	0.30%
2019/12/16	58	53.18	15	53.08	53.40	43	986	4.36%
2019/12/13	9	52.48	1	52.40	52.50	8	988	0.81%
2019/12/12	23	53.73	12	53.24	52.90	11	990	1.11%
2019/12/11	17	53.86	16	53.66	53.70	1	986	0.10%
2019/12/10	38	53.29	9	53.30	53.30	29	983	2.95%
2019/12/09	10	53.26	20	52.93	52.90	-10	981	-1.02%
2019/12/06	27	52.87	18	52.54	52.70	9	1,000	0.90%
2019/12/05	3	52.70	25	52.60	52.60	-22	1,037	-2.12%
2019/12/04	0	0.00	20	51.98	52.00	-20	1,162	-1.72%
2019/12/03	4	52.03	25	52.00	52.30	-21	1,258	-1.67%
2019/12/02	1	51.30	10	51.48	51.70	-9	1,268	-0.71%
2019/11/29	2	52.70	5	52.36	52.40	-3	1,290	-0.23%
2019/11/28	31	53.38	0	0.00	53.30	31	1,297	2.39%
2019/11/27	13	53.09	1	52.90	53.00	12	1,318	0.91%
2019/11/26	35	52.43	3	52.60	52.60	32	1,323	2.42%
2019/11/25	19	52.21	1	52.10	52.10	18	1,330	1.35%
2019/11/22	10	52.66	3	52.40	52.40	7	1,336	0.52%
2019/11/21	0	0.00	23	51.88	52.50	-23	1,368	-1.68%
2019/11/20	7	51.97	10	52.08	52.00	-3	1,403	-0.21%
2019/11/19	0	0.00	12	52.33	52.30	-12	1,477	-0.81%
2019/11/18	2	51.95	26	52.00	52.10	-24	1,561	-1.54%
2019/11/15	1	51.40	12	51.49	51.50	-11	1,565	-0.70%
2019/11/14	1.7	51.26	56	51.67	51.10	-54.3	1,572	-3.45%
2019/11/13	47	52.57	62	52.48	52.50	-15	1,544	-0.97%
2019/11/12	2	52.20	68	52.09	52.20	-66	1,543	-4.28%
2019/11/11	18	52.69	97	52.91	52.00	-79	1,535	-5.15%
2019/11/08	3	55.30	34	55.21	54.50	-31	1,517	-2.04%
2019/11/07	0	0.00	30	55.25	55.40	-30	1,514	-1.98%
2019/11/06	29	56.14	54	56.07	55.80	-25	1,513	-1.65%
2019/11/05	8	56.44	0	0.00	56.30	8	1,514	0.53%
2019/11/04	76	57.16	48	57.92	57.00	28	1,509	1.85%
2019/11/01	81	56.86	6	55.90	57.30	75	1,494	5.02%
2019/10/31	35	56.15	13	56.05	55.80	22	1,492	1.47%
2019/10/30	32	56.58	5	56.48	56.30	27	1,495	1.81%
2019/10/29	132	56.49	54	56.67	56.10	78	1,499	5.20%	大買/
2019/10/28	2	56.90	0	0.00	57.30	2	1,487	0.13%
2019/10/25	10	55.77	0	0.00	55.80	10	1,470	0.68%
2019/10/24	14	55.04	11	55.07	55.10	3	1,471	0.20%
2019/10/23	0	0.00	8	55.89	55.10	-8	1,487	-0.54%
2019/10/22	0	0.00	18	54.56	54.70	-18	1,499	-1.20%
2019/10/21	3	54.10	0	0.00	53.80	3	1,547	0.19%
2019/10/18	0	0.00	14	54.19	54.10	-14	1,562	-0.90%
2019/10/17	16	54.33	26	54.25	54.90	-10	1,559	-0.64%
2019/10/16	1	53.30	12	53.66	53.30	-11	1,550	-0.71%
2019/10/15	0	0.00	21	53.80	53.70	-21	1,555	-1.35%
2019/10/14	23	53.53	8	53.39	53.30	15	1,600	0.94%
2019/10/09	9	52.98	10	52.82	52.80	-1	1,659	-0.06%
2019/10/08	0	0.00	18	53.78	53.50	-18	1,670	-1.08%
2019/10/07	9	54.26	0	0.00	54.00	9	1,683	0.53%
2019/10/04	21	54.83	12	54.90	54.70	9	1,696	0.53%
2019/10/03	0	0.00	3	54.70	54.80	-3	1,726	-0.17%
2019/10/02	3	55.63	0	0.00	55.40	3	1,741	0.17%
2019/10/01	1	55.50	7	55.49	55.70	-6	1,755	-0.34%
2019/09/27	10	55.66	46	55.39	55.10	-36	1,787	-2.01%
2019/09/26	0	0.00	24	56.93	56.70	-24	1,917	-1.25%
2019/09/25	3	57.70	5	57.58	57.70	-2	1,995	-0.10%
2019/09/24	37	58.40	1	58.30	57.80	36	2,034	1.77%
2019/09/23	111	58.03	2	58.10	58.10	109	2,019	5.40%	大買/鉅額交易
2019/09/20	145	58.00	0	0.00	58.20	145	2,026	7.15%	大買/鉅額交易
2019/09/19	2	56.80	0	0.00	56.80	2	2,020	0.10%
2019/09/18	1	57.40	0	0.00	57.20	1	2,031	0.05%
2019/09/17	4	57.40	4	57.43	57.50	0	2,060	0.00%
2019/09/16	1	57.00	1	57.50	56.90	0	2,073	0.00%
2019/09/12	4	57.40	7	57.46	57.40	-3	2,107	-0.14%
2019/09/11	1	57.00	4	56.90	57.00	-3	2,129	-0.14%
2019/09/10	4	56.90	30	56.92	57.00	-26	2,140	-1.21%
2019/09/09	1	58.80	31	57.99	57.50	-30	2,130	-1.41%
2019/09/06	18	59.92	141	59.79	59.60	-123	2,118	-5.81%	大賣/鉅額交易
2019/09/05	68	58.71	4	58.83	59.80	64	2,017	3.17%
2019/09/04	5	57.78	0	0.00	57.70	5	1,990	0.25%
2019/09/03	2	58.00	35	58.00	58.00	-33	1,993	-1.66%
2019/09/02	24	57.48	0	0.00	57.50	24	1,983	1.21%
2019/08/30	212	57.13	0	0.00	57.20	212	1,998	10.61%	大買/鉅額交易
2019/08/29	11	55.89	0	0.00	55.80	11	2,030	0.54%
2019/08/28	6	56.10	10	56.78	56.10	-4	2,045	-0.20%
2019/08/27	5	56.90	38	56.90	56.90	-33	2,052	-1.61%
2019/08/26	0	0.00	70	56.26	56.00	-70	2,074	-3.37%
2019/08/23	29	58.23	31	58.30	58.40	-2	2,051	-0.10%
2019/08/22	78	58.22	44	58.01	58.10	34	2,022	1.68%
2019/08/21	439	57.21	0	0.00	58.40	439	1,951	22.50%	大買/鉅額交易
2019/08/20	33	54.82	0	0.00	54.90	33	1,871	1.76%
2019/08/19	2	55.00	14	54.50	54.50	-12	1,872	-0.64%
2019/08/16	1	54.50	11	54.75	54.80	-10	1,873	-0.53%
2019/08/15	4	54.30	11	53.97	54.30	-7	1,883	-0.37%
2019/08/14	40	55.29	10	54.81	54.70	30	1,888	1.59%
2019/08/13	12	53.89	16	54.52	54.50	-4	1,892	-0.21%
2019/08/12	28	54.15	5	54.02	54.30	23	1,892	1.22%
2019/08/08	2	52.35	10	52.39	52.80	-8	1,899	-0.42%
2019/08/07	45	52.46	26	52.24	51.70	19	1,907	1.00%
2019/08/06	8	50.69	32	52.32	53.20	-24	1,905	-1.26%
2019/08/05	3	52.20	37	53.04	52.20	-34	1,902	-1.79%
2019/08/02	0	0.00	68	54.94	54.80	-68	1,914	-3.55%
2019/08/01	0	0.00	9	56.72	56.70	-9	1,918	-0.47%
2019/07/31	0	0.00	35	55.94	56.30	-35	1,923	-1.82%
2019/07/30	2	55.85	92	56.12	55.80	-90	1,925	-4.67%
2019/07/29	2	57.10	28	57.24	57.10	-26	1,920	-1.35%
2019/07/26	7	57.99	2	57.95	57.90	5	1,915	0.26%
2019/07/25	8	58.29	18	58.26	58.80	-10	1,913	-0.52%
2019/07/24	1	58.70	45	58.70	58.60	-44	1,900	-2.32%
2019/07/23	17	58.48	67	57.79	58.20	-50	1,878	-2.66%
2019/07/22	18	56.23	101	56.43	56.20	-83	1,842	-4.50%	大賣/
2019/07/19	0	0.00	38	55.43	55.30	-38	1,829	-2.08%
2019/07/18	4	55.20	73	55.62	55.20	-69	1,832	-3.76%
2019/07/17	2	56.10	50	56.27	56.10	-48	1,834	-2.62%
2019/07/16	4	57.10	79	57.27	56.80	-75	1,890	-3.97%
2019/07/15	2	59.90	46	59.54	59.80	-44	1,844	-2.39%
2019/07/12	3	59.10	49	59.06	59.10	-46	1,791	-2.57%
2019/07/11	30	59.05	21	59.08	58.80	9	1,779	0.51%
2019/07/10	23	58.77	56	58.81	58.60	-33	1,776	-1.86%
2019/07/09	8	57.56	68	58.10	57.50	-60	1,762	-3.41%
2019/07/08	2	59.65	77	59.73	59.50	-75	1,740	-4.31%
2019/07/05	18	59.27	131	59.46	59.20	-113	1,736	-6.51%	大賣/鉅額交易
2019/07/04	2	59.40	235	59.43	59.40	-233	1,722	-13.52%	大賣/鉅額交易
2019/07/03	0	0.00	957	59.35	60.00	-957	1,700	-56.29%	大賣/鉅額交易
2019/07/02	67	57.43	44	58.70	58.70	23	1,566	1.47%
2019/07/01	43	55.74	23	55.77	56.10	20	1,477	1.35%
2019/06/28	13	53.99	3	54.10	54.00	10	1,454	0.69%
2019/06/27	125	53.82	6	53.80	54.10	119	1,467	8.11%	大買/鉅額交易
2019/06/26	23	53.29	62	53.50	53.30	-39	1,458	-2.67%
2019/06/25	33	54.19	20	54.80	54.00	13	1,467	0.89%
2019/06/24	8	55.09	169.7	55.53	55.40	-161.7	1,475	-10.96%	大賣/鉅額交易
2019/06/21	69	55.47	3	55.80	55.80	66	1,446	4.56%
2019/06/20	111	55.67	16	55.65	55.40	95	1,438	6.60%	大買/
2019/06/19	40	56.07	26	55.82	55.80	14	1,419	0.99%
2019/06/18	37	55.34	7	54.40	55.70	30	1,406	2.13%
2019/06/17	15	55.11	21	55.36	54.80	-6	1,402	-0.43%
2019/06/14	18	55.67	146	55.39	55.50	-128	1,414	-9.05%	大賣/鉅額交易
2019/06/13	26	55.37	22	54.90	55.00	4	1,418	0.28%
2019/06/12	98	55.85	417	55.49	55.40	-319	1,408	-22.65%	大賣/鉅額交易
2019/06/11	50	54.10	7	54.17	53.70	43	1,346	3.19%
2019/06/10	22	54.15	63	54.41	54.00	-41	1,341	-3.06%
2019/06/06	12	54.29	106	54.49	54.30	-94	1,347	-6.97%	大賣/
2019/06/05	734	55.98	110	55.60	56.20	624	1,348	46.27%	大買/大賣/鉅額交易
2019/06/04	682	53.22	6	53.58	53.80	676	1,301	51.95%	大買/鉅額交易
2019/06/03	40	51.80	53	51.81	51.50	-13	1,288	-1.01%
2019/05/31	53	53.99	69	53.62	53.40	-16	1,291	-1.24%
2019/05/30	26	52.48	4	52.53	52.60	22	1,276	1.72%
2019/05/29	10	51.75	222	51.67	52.00	-212	1,276	-16.60%	大賣/鉅額交易
2019/05/28	56	51.16	1	51.40	51.40	55	1,308	4.20%
2019/05/27	88	50.36	16	50.44	50.10	72	1,350	5.33%
2019/05/24	41	51.32	1	51.20	50.80	40	1,376	2.91%
2019/05/23	63	50.62	1	50.80	50.70	62	1,463	4.24%
2019/05/22	61	52.56	5	53.16	51.80	56	1,685	3.32%
2019/05/21	232	52.41	19	51.33	53.40	213	1,849	11.51%	大買/鉅額交易
2019/05/20	115	52.44	0	0.00	51.70	115	1,857	6.19%	大買/鉅額交易
2019/05/17	130	54.21	7	54.39	53.10	123	1,855	6.63%	大買/鉅額交易
2019/05/16	41	55.23	22	55.24	54.20	19	1,905	1.00%
2019/05/15	2	56.80	7	57.09	56.80	-5	1,934	-0.26%
2019/05/14	33	56.99	23	57.44	57.80	10	1,936	0.52%
2019/05/13	8	59.91	14	58.69	58.70	-6	1,960	-0.31%
2019/05/10	52	60.63	5	60.22	60.40	47	1,967	2.39%
2019/05/09	36	59.48	126	59.13	58.80	-90	1,943	-4.63%	大賣/
2019/05/08	12	61.35	125	61.48	60.90	-113	1,923	-5.87%	大賣/鉅額交易
2019/05/07	15	63.27	0	0.00	62.80	15	1,925	0.78%
2019/05/06	7	62.86	13	62.83	62.90	-6	1,922	-0.31%
2019/05/03	31	64.79	3	65.17	65.10	28	1,910	1.47%
2019/05/02	10	64.44	5	64.80	64.60	5	1,903	0.26%
2019/04/30	25	64.43	1	65.40	65.40	24	1,900	1.26%
2019/04/29	4	64.70	9	64.79	64.70	-5	1,904	-0.26%
2019/04/26	5	66.74	11	66.47	66.20	-6	1,901	-0.32%
2019/04/25	1	67.50	16	67.66	67.60	-15	1,908	-0.79%
2019/04/24	1	67.90	15	68.03	67.80	-14	1,912	-0.73%
2019/04/23	5	68.72	15	68.63	68.60	-10	1,927	-0.52%
2019/04/22	65	70.17	2	70.10	70.00	63	1,925	3.27%
2019/04/19	34	68.04	22	67.84	68.10	12	1,945	0.62%
2019/04/18	20	68.71	27	68.19	67.60	-7	1,986	-0.35%
2019/04/17	17	69.24	14	69.06	68.80	3	2,153	0.14%
2019/04/16	28	68.45	50	68.37	69.10	-22	2,155	-1.02%
2019/04/15	10	67.70	24	67.55	67.50	-14	2,148	-0.65%
2019/04/12	0	0.00	21	67.31	67.10	-21	2,164	-0.97%
2019/04/11	43	69.09	24	68.50	67.70	19	2,191	0.87%
2019/04/10	12	69.07	21	69.12	69.10	-9	2,209	-0.41%
2019/04/09	11	69.33	4	69.38	69.60	7	2,218	0.32%
2019/04/08	45	69.33	9	69.19	68.70	36	2,297	1.57%
2019/04/03	2	68.85	5	68.94	68.70	-3	2,298	-0.13%
2019/04/02	30	68.47	32	68.78	68.70	-2	2,307	-0.09%
2019/04/01	4	68.80	16	67.84	67.50	-12	2,304	-0.52%
2019/03/29	4	68.20	12	68.25	68.20	-8	2,283	-0.35%
2019/03/28	4	67.68	33	67.92	67.60	-29	2,286	-1.27%
2019/03/27	0	0.00	130	69.58	69.40	-130	2,271	-5.72%	大賣/鉅額交易
2019/03/26	3	71.30	28	70.87	70.50	-25	2,262	-1.11%
2019/03/25	16	70.59	24	70.58	70.40	-8	2,324	-0.34%
2019/03/22	39	72.75	25	72.22	72.10	14	2,356	0.59%
2019/03/21	31	73.90	11	74.00	73.70	20	2,346	0.85%
2019/03/20	55	73.77	3	73.90	73.50	52	2,353	2.21%
2019/03/19	51	74.63	30	74.85	74.10	21	2,387	0.88%
2019/03/18	75	74.24	26	74.02	74.40	49	2,378	2.06%
2019/03/15	64	73.23	22	73.56	72.70	42	2,360	1.78%
2019/03/14	22	73.11	7	72.99	73.10	15	2,369	0.63%
2019/03/13	42	72.46	1	72.80	72.80	41	2,425	1.69%
2019/03/12	20	73.33	11	73.22	72.20	9	2,510	0.36%
2019/03/11	4	72.28	31	72.50	72.90	-27	2,577	-1.05%
2019/03/08	53	70.08	3	70.37	71.40	50	2,588	1.93%
2019/03/07	1	70.90	34	71.18	70.90	-33	2,638	-1.25%
2019/03/06	0	0.00	18	72.32	72.30	-18	2,648	-0.68%
2019/03/05	29	73.55	15	74.03	73.00	14	2,655	0.53%
2019/03/04	0	0.00	45	73.15	73.50	-45	2,684	-1.68%
2019/02/27	1	72.50	51	73.56	72.90	-50	2,685	-1.86%
2019/02/26	10	74.70	131	76.06	74.70	-121	2,667	-4.54%	大賣/鉅額交易
2019/02/25	24	75.76	37	75.38	75.90	-13	2,679	-0.49%
2019/02/22	15	76.15	210	76.15	75.10	-195	2,665	-7.31%	大賣/鉅額交易
2019/02/21	135	78.07	299	76.76	74.70	-164	2,633	-6.23%	大買/大賣/鉅額交易
2019/02/20	178	72.89	7	75.36	76.50	171	2,433	7.03%	大買/鉅額交易
2019/02/19	31	69.75	5	69.74	69.60	26	2,264	1.15%
2019/02/18	16	68.99	0	0.00	69.00	16	2,262	0.71%
2019/02/15	15	69.10	103	69.74	69.00	-88	2,256	-3.90%	大賣/
2019/02/14	136	68.82	0	0.00	68.70	136	2,197	6.19%	大買/鉅額交易
2019/02/13	70	67.17	6	67.38	67.20	64	2,153	2.97%
2019/02/12	213	67.79	0	0.00	68.00	213	2,141	9.95%	大買/鉅額交易
2019/02/11	125	66.58	1	66.90	66.60	124	2,110	5.87%	大買/鉅額交易
2019/01/30	9	65.89	8	65.73	65.80	1	2,094	0.05%
2019/01/29	4	66.03	6	65.85	65.70	-2	2,091	-0.10%
2019/01/28	5	67.04	10.1	67.57	66.70	-5.1	2,083	-0.24%
2019/01/25	6	65.83	1	65.50	66.10	5	2,071	0.24%
2019/01/24	5	65.86	15	65.39	65.00	-10	2,069	-0.48%
2019/01/23	6	65.48	2	64.95	65.80	4	2,067	0.19%
2019/01/22	7	66.24	33	65.91	65.10	-26	2,060	-1.26%
2019/01/21	32	66.96	4	67.20	66.70	28	2,048	1.37%
2019/01/18	10	66.84	25	66.67	66.60	-15	2,044	-0.73%
2019/01/17	12	68.35	27	68.31	67.40	-15	2,034	-0.74%
2019/01/16	5	69.48	16	69.65	69.40	-11	2,013	-0.55%
2019/01/15	6	70.30	6	69.98	69.50	0	1,999	0.00%
2019/01/14	39	68.72	0	0.00	68.30	39	1,972	1.98%
2019/01/11	5	70.48	111	70.16	68.80	-106	1,960	-5.41%	大賣/鉅額交易
2019/01/10	43	68.69	7	68.91	69.60	36	1,870	1.93%
2019/01/09	94	70.50	122	69.65	68.60	-28	1,826	-1.53%	大賣/
2019/01/08	8	65.89	14	65.76	66.00	-6	1,651	-0.36%
2019/01/07	3	64.90	7	65.43	65.50	-4	1,644	-0.24%
2019/01/04	13	63.07	23	62.90	63.70	-10	1,651	-0.61%
2019/01/03	42	66.67	145	66.23	65.10	-103	1,643	-6.27%	大賣/鉅額交易
2019/01/02	1	66.70	113	66.72	66.20	-112	1,609	-6.96%	大賣/鉅額交易
2018/12/28	78	65.06	34	65.49	65.70	44	1,576	2.79%
2018/12/27	14	67.80	183	67.01	66.00	-169	1,569	-10.77%	大賣/鉅額交易
2018/12/26	8	65.55	19	65.35	65.80	-11	1,481	-0.74%
2018/12/25	31	64.58	18	64.35	64.30	13	1,457	0.89%
2018/12/24	8	63.48	5	64.58	65.20	3	1,440	0.21%
2018/12/21	9	62.46	50	62.74	63.00	-41	1,426	-2.88%
2018/12/20	4	65.15	14	64.39	62.80	-10	1,418	-0.71%
2018/12/19	40	65.61	3	65.67	64.60	37	1,403	2.64%
2018/12/18	3.1	66.43	156	66.75	65.60	-152.9	1,390	-11.00%	大賣/鉅額交易
2018/12/17	6	65.33	26	66.57	67.20	-20	1,321	-1.51%
2018/12/14	4	64.30	7	64.04	64.30	-3	1,279	-0.23%
2018/12/13	22	64.95	7	64.79	64.50	15	1,270	1.18%
2018/12/12	7	64.99	71	65.37	64.80	-64	1,253	-5.10%
2018/12/11	10	61.31	5	61.40	61.90	5	1,213	0.41%
2018/12/10	21	60.10	121	59.60	59.60	-100	1,207	-8.28%	大賣/
2018/12/07	8	62.30	9	62.48	62.10	-1	1,201	-0.08%
2018/12/06	8	63.19	65.1	62.71	61.60	-57.1	1,177	-4.84%
2018/12/05	8	69.29	200	67.75	66.90	-192	1,121	-17.13%	大賣/鉅額交易
2018/12/04	70	69.29	89	68.27	67.90	-19	1,048	-1.81%
2018/12/03	8	64.68	1	64.90	64.70	7	984	0.71%
2018/11/30	677	62.96	98.1	62.78	62.70	578.9	961	60.22%	大買/鉅額交易
2018/11/29	78	64.61	143	64.56	63.80	-65	901	-7.21%	大賣/
2018/11/28	2	64.50	12	64.45	64.80	-10	883	-1.13%
2018/11/27	122	64.61	54	64.75	64.60	68	868	7.83%	大買/
2018/11/26	0	0.00	29	62.44	62.20	-29	829	-3.49%
2018/11/23	1	63.60	155	62.60	62.20	-154	825	-18.66%	大賣/鉅額交易
2018/11/22	33	62.60	161	63.20	62.30	-128	807	-15.86%	大賣/鉅額交易
2018/11/21	0	0.00	83	60.69	61.30	-83	759	-10.92%
2018/11/20	19	60.11	107	60.36	60.50	-88	739	-11.90%	大賣/
2018/11/19	94	57.21	12	56.13	59.60	82	682	12.01%
2018/11/16	56	53.87	27	53.72	54.20	29	652	4.44%
2018/11/15	19	53.62	242	53.29	52.90	-223	650	-34.28%	大賣/鉅額交易
2018/11/14	39	56.16	218	56.08	55.50	-179	642	-27.88%	大賣/鉅額交易
2018/11/13	45	55.77	1	55.20	57.00	44	654	6.72%
2018/11/12	6	56.27	51	56.32	56.20	-45	669	-6.73%
2018/11/09	13	56.05	12	56.93	57.30	1	706	0.14%
2018/11/08	37	56.38	38	56.41	55.90	-1	748	-0.13%
2018/11/07	9	55.62	34	55.54	56.10	-25	750	-3.33%
2018/11/06	37	55.25	17	55.16	54.70	20	762	2.62%
2018/11/05	33	55.72	6	55.77	55.40	27	761	3.54%
2018/11/02	118	55.65	5	55.40	55.50	113	761	14.83%	大買/鉅額交易
2018/11/01	58	54.51	4	54.65	54.40	54	767	7.04%
2018/10/31	87	53.35	16	53.58	53.90	71	760	9.33%
2018/10/30	45	51.39	5	51.66	51.90	40	758	5.27%
2018/10/29	104	50.66	24	50.94	51.30	80	761	10.50%	大買/
2018/10/26	28	50.84	61	50.86	50.00	-33	759	-4.35%
2018/10/25	45	52.59	27	52.44	51.80	18	762	2.36%
2018/10/24	94	54.84	15	54.61	55.20	79	766	10.31%
2018/10/23	12	55.56	8.9	55.29	55.00	3.1	769	0.40%
2018/10/22	10	57.25	0	0.00	57.20	10	775	1.29%
2018/10/19	23	55.51	43	56.21	57.30	-20	785	-2.55%
2018/10/18	19	57.13	42	56.84	56.10	-23	789	-2.91%
2018/10/17	50	58.12	72	58.03	57.60	-22	814	-2.70%
2018/10/16	10	57.48	16	57.62	58.00	-6	829	-0.72%
2018/10/15	66	55.48	15	56.55	56.80	51	829	6.15%
2018/10/12	229	53.08	56.3	52.78	54.40	172.7	829	20.82%	大買/鉅額交易
2018/10/11	93	53.95	3	55.50	53.30	90	829	10.85%
2018/10/09	29	60.42	8	61.21	59.20	21	815	2.57%
2018/10/08	13	61.88	39	62.33	61.50	-26	810	-3.21%
2018/10/05	46	63.57	51	63.73	63.00	-5	812	-0.62%
2018/10/04	1	66.60	20	67.00	66.50	-19	804	-2.36%
2018/10/03	5	69.08	19	68.71	68.10	-14	804	-1.74%
2018/10/02	4	69.12	21	68.94	68.50	-17	805	-2.11%
2018/10/01	11	68.75	1	69.60	69.60	10	805	1.24%
2018/09/28	27	67.69	0	0.00	67.70	27	810	3.33%
2018/09/27	24	68.25	11	68.08	67.10	13	814	1.60%
2018/09/26	15	69.15	1	68.80	68.90	14	810	1.73%
2018/09/25	28	69.14	0.9	69.60	69.40	27.1	816	3.32%
2018/09/21	5	66.96	69	67.10	67.80	-64	818	-7.81%
2018/09/20	15	67.34	29	66.89	66.60	-14	829	-1.69%
2018/09/19	3	68.20	2	68.10	67.70	1	837	0.12%
2018/09/18	19	67.78	20	67.80	67.60	-1	842	-0.12%
2018/09/17	3	69.13	33	69.10	68.90	-30	838	-3.58%
2018/09/14	9	68.43	30	68.49	69.90	-21	830	-2.53%
2018/09/13	27	66.64	33	67.02	67.00	-6	821	-0.73%
2018/09/12	5	64.88	13	64.97	65.20	-8	814	-0.98%
2018/09/11	56	64.76	19	64.88	65.20	37	820	4.51%
2018/09/10	55	64.18	1	64.00	63.80	54	817	6.60%
2018/09/07	87	66.41	24	67.03	65.20	63	801	7.86%
2018/09/06	32	70.33	69	70.31	69.90	-37	776	-4.76%
2018/09/05	17	72.11	6	72.08	72.00	11	773	1.42%
2018/09/04	34	71.89	0	0.00	72.00	34	778	4.37%
2018/09/03	15	72.32	1	74.20	71.80	14	785	1.78%
2018/08/31	4	73.88	17.3	73.85	74.20	-13.3	779	-1.71%
2018/08/30	3	74.13	33	74.02	73.70	-30	786	-3.81%
2018/08/29	4	73.38	0	0.00	73.40	4	802	0.50%
2018/08/28	6.4	72.98	15.1	72.51	72.30	-8.7	808	-1.08%
2018/08/27	11	72.35	3	72.27	73.00	8	823	0.97%
2018/08/24	10	71.82	58	72.44	71.80	-48	826	-5.81%
2018/08/23	10	72.72	35	72.95	72.70	-25	823	-3.04%
2018/08/22	21	72.06	20	71.84	72.10	1	821	0.12%
2018/08/21	72	72.18	23	72.21	72.10	49	826	5.93%
2018/08/20	29	72.16	52	72.14	71.30	-23	819	-2.81%
2018/08/17	12	75.00	49	76.48	75.00	-37	806	-4.59%
2018/08/16	35	76.71	70	76.71	76.00	-35	791	-4.42%
2018/08/15	12	81.67	38	81.11	80.10	-26	755	-3.44%
2018/08/14	11	87.50	13	87.87	89.00	-2	725	-0.28%
2018/08/13	15	87.47	35	87.80	86.70	-20	745	-2.68%
2018/08/10	1	92.10	2	92.05	91.60	-1	732	-0.13%
2018/08/09	1	91.70	1	91.80	91.60	0	734	0.00%
2018/08/08	14	93.50	11	94.08	92.80	3	736	0.41%
2018/08/07	3	94.23	2	94.30	94.30	1	731	0.14%
2018/08/02	8	93.73	3	93.57	93.60	5	761	0.66%
2018/08/01	1	94.50	3	94.27	94.00	-2	772	-0.26%
2018/07/31	0	0.00	44	92.55	93.50	-44	770	-5.71%
2018/07/30	4	93.45	4	93.58	92.60	0	774	0.00%
2018/07/27	4	94.10	9	93.87	94.10	-5	783	-0.64%
2018/07/26	1	94.30	44.4	95.11	94.90	-43.4	784	-5.53%
2018/07/25	10	96.29	1	96.40	95.70	9	791	1.14%
2018/07/24	11	95.85	2.6	96.10	96.00	8.4	795	1.06%
2018/07/23	25	106.08	8	107.00	107.00	17	805	2.11%
2018/07/20	8	107.13	13	106.69	107.00	-5	829	-0.60%
2018/07/19	18	107.28	15	107.13	107.00	3	833	0.36%
2018/07/18	19	105.21	34	106.00	106.50	-15	838	-1.79%
2018/07/17	10	102.95	34	103.12	102.50	-24	832	-2.88%
2018/07/16	6	103.50	5	103.50	103.00	1	835	0.12%
2018/07/13	5	102.50	21	102.00	102.50	-16	856	-1.87%
2018/07/12	5	100.60	12	100.50	101.00	-7	892	-0.78%
2018/07/11	1	99.50	0	0.00	99.30	1	910	0.11%
2018/07/10	0	0.00	26	100.73	101.00	-26	927	-2.80%
2018/07/09	0	0.00	6	100.32	99.80	-6	961	-0.62%
2018/07/06	0	0.00	31	100.23	99.50	-31	1,030	-3.01%
2018/07/05	0	0.00	18	101.33	101.00	-18	1,083	-1.66%
2018/07/04	0	0.00	26	102.56	102.50	-26	1,086	-2.39%
2018/07/03	9	102.50	4	104.13	102.50	5	1,089	0.46%
2018/07/02	9	105.11	11	105.05	105.50	-2	1,086	-0.18%
2018/06/29	19	103.82	0	0.00	103.50	19	1,081	1.76%
2018/06/28	2	101.50	31	100.94	100.00	-29	1,071	-2.71%
2018/06/27	14	102.54	35	104.16	102.50	-21	1,067	-1.97%
2018/06/26	0	0.00	24	104.25	104.50	-24	1,067	-2.25%
2018/06/25	0	0.00	26	105.44	105.00	-26	1,071	-2.43%
2018/06/22	0	0.00	15	105.50	105.00	-15	1,077	-1.39%
2018/06/21	3	106.67	18	106.17	107.00	-15	1,081	-1.39%
2018/06/20	24	105.65	22	105.00	105.50	2	1,088	0.18%
2018/06/19	17.8	107.63	24	107.92	107.50	-6.2	1,106	-0.56%
2018/06/15	35	109.87	0	0.00	110.00	35	1,105	3.17%
2018/06/14	18	109.81	25	109.60	109.50	-7	1,107	-0.63%
2018/06/13	1	112.50	19	112.11	110.00	-18	1,109	-1.62%
2018/06/12	10	111.30	24	110.71	111.50	-14	1,123	-1.25%
2018/06/11	37	110.22	25	110.22	110.00	12	1,122	1.07%
2018/06/08	9	111.61	24	111.54	111.50	-15	1,112	-1.35%
2018/06/07	31	112.87	35	112.24	113.00	-4	1,109	-0.36%
2018/06/06	245	112.64	23	113.67	114.00	222	1,103	20.12%	大買/鉅額交易
2018/06/05	28	109.07	16	109.56	109.00	12	1,081	1.11%
2018/06/04	11	109.95	242.2	110.04	109.50	-231.2	1,076	-21.47%	大賣/鉅額交易
2018/06/01	7	106.86	22	106.00	107.50	-15	1,052	-1.43%
2018/05/31	10	107.00	20	106.73	106.50	-10	1,051	-0.95%
2018/05/30	11	105.55	11	105.50	105.50	0	1,051	0.00%
2018/05/29	0	0.00	101	107.15	106.00	-101	1,047	-9.64%	大賣/鉅額交易
2018/05/28	0	0.00	132	106.36	106.00	-132	1,041	-12.67%	大賣/鉅額交易
2018/05/25	14	106.00	20	105.75	106.50	-6	1,047	-0.57%
2018/05/24	3	105.50	17	105.24	106.00	-14	1,057	-1.32%
2018/05/23	4	106.25	81	106.30	105.50	-77	1,062	-7.25%
2018/05/22	0	0.00	73	106.46	106.00	-73	1,069	-6.82%
2018/05/21	5	105.50	319	104.33	105.00	-314	1,084	-28.97%	大賣/鉅額交易
2018/05/18	10	101.00	121	101.29	101.00	-111	1,074	-10.33%	大賣/鉅額交易
2018/05/17	120	102.64	6	102.50	102.50	114	1,094	10.41%	大買/鉅額交易
2018/05/16	216	101.78	17	101.79	102.00	199	1,107	17.97%	大買/鉅額交易
2018/05/15	1	102.50	42	101.77	100.50	-41	1,125	-3.64%
2018/05/14	13	101.88	18	101.81	103.00	-5	1,171	-0.43%
2018/05/11	13	100.00	13	101.19	100.00	0	1,176	0.00%
2018/05/10	0	0.00	16	101.56	101.50	-16	1,199	-1.33%
2018/05/09	4	102.25	13	103.12	102.50	-9	1,216	-0.74%
2018/05/08	0	0.00	19	99.68	99.70	-19	1,210	-1.57%
2018/05/07	5	99.18	4	98.93	99.90	1	1,214	0.08%
2018/05/04	25	99.53	1	99.90	99.30	24	1,214	1.98%
2018/05/03	12	99.97	14	100.51	99.90	-2	1,213	-0.16%
2018/05/02	4	101.13	55	101.75	100.50	-51	1,218	-4.18%
2018/04/30	60	103.20	13	102.81	104.50	47	1,211	3.88%
2018/04/27	41	100.01	14	102.00	100.00	27	1,209	2.23%
2018/04/26	128	102.57	39	108.87	102.50	89	1,178	7.55%	大買/
2018/04/25	8	109.50	43	109.19	110.50	-35	1,144	-3.06%
2018/04/24	19	108.89	36	108.56	109.00	-17	1,150	-1.48%
2018/04/23	1	111.50	11	112.00	112.50	-10	1,155	-0.87%
2018/04/20	4	114.25	21	114.00	114.00	-17	1,170	-1.45%
2018/04/19	18	113.81	18	115.28	114.50	0	1,180	0.00%
2018/04/18	0	0.00	6	117.67	116.50	-6	1,164	-0.52%
2018/04/17	9	119.44	14	120.14	119.50	-5	1,132	-0.44%
2018/04/16	45	121.52	0	0.00	119.50	45	1,131	3.98%
2018/04/13	33	124.11	16	123.03	123.50	17	1,134	1.50%
2018/04/12	0	0.00	169	122.26	124.00	-169	1,131	-14.94%	大賣/鉅額交易
2018/04/11	39	119.73	16	119.41	120.00	23	1,085	2.12%
2018/04/10	1	109.50	28	109.64	109.50	-27	1,081	-2.50%
2018/04/09	22	110.68	38	110.42	111.50	-16	1,101	-1.45%
2018/04/03	43	110.91	10	111.00	110.50	33	1,171	2.82%
2018/04/02	44	111.98	39	111.87	111.50	5	1,218	0.41%
2018/03/30	14	111.89	3	112.00	112.00	11	1,263	0.87%
2018/03/29	1	111.50	1	113.50	111.50	0	1,287	0.00%
2018/03/28	2	113.75	11	114.50	113.50	-9	1,292	-0.70%
2018/03/27	0	0.00	65	114.25	113.50	-65	1,299	-5.00%
2018/03/26	0	0.00	102	112.93	112.50	-102	1,323	-7.71%	大賣/鉅額交易
2018/03/23	15	113.57	0	0.00	113.00	15	1,379	1.09%
2018/03/22	59	117.31	13	115.58	113.50	46	1,390	3.31%
2018/03/21	3	117.17	30	117.77	117.00	-27	1,386	-1.95%
2018/03/20	2	118.00	2	118.50	118.00	0	1,433	0.00%
2018/03/19	6	118.83	1	119.00	118.50	5	1,474	0.34%
2018/03/16	29	118.33	3	119.00	118.00	26	1,500	1.73%
2018/03/15	2	120.75	0	0.00	120.50	2	1,526	0.13%
2018/03/14	0	0.00	4	122.25	122.00	-4	1,592	-0.25%
2018/03/13	0	0.00	1	123.00	123.50	-1	1,648	-0.06%
2018/03/12	0	0.00	1	123.00	123.50	-1	1,688	-0.06%
2018/03/09	1	121.50	0	0.00	121.00	1	1,759	0.06%
2018/03/08	10	121.25	4	121.25	121.00	6	1,888	0.32%
2018/03/07	7	121.50	2	121.75	121.00	5	1,990	0.25%
2018/03/06	32	121.72	1	121.00	121.50	31	2,296	1.35%
2018/03/05	0	0.00	5	121.00	120.00	-5	2,366	-0.21%
2018/03/02	0	0.00	22	122.52	122.50	-22	2,432	-0.90%
2018/03/01	4	123.75	0	0.00	124.50	4	2,469	0.16%
2018/02/27	3	123.00	8	124.31	123.00	-5	2,598	-0.19%
2018/02/26	86	123.98	1	123.50	124.50	85	2,785	3.05%
2018/02/23	0	0.00	32	123.00	121.50	-32	2,797	-1.14%
2018/02/22	12	122.58	30	122.10	122.50	-18	2,825	-0.64%
2018/02/21	2	123.00	23	121.09	122.00	-21	2,858	-0.73%
2018/02/12	0	0.00	21	116.69	116.00	-21	2,840	-0.74%
2018/02/09	51	112.97	16	114.50	117.00	35	2,843	1.23%
2018/02/08	8	115.06	18	115.86	114.00	-10	2,838	-0.35%
2018/02/07	6	117.50	24	117.27	117.50	-18	2,828	-0.64%
2018/02/06	24	115.98	105	115.67	113.50	-81	2,810	-2.88%	大賣/
2018/02/05	16	125.03	199	125.02	125.00	-183	2,761	-6.63%	大賣/鉅額交易
2018/02/02	5	132.10	4	131.38	129.00	1	2,751	0.04%
2018/02/01	3	131.00	49	130.08	131.50	-46	2,734	-1.68%
2018/01/31	6	128.00	0	0.00	129.00	6	2,722	0.22%
2018/01/30	20	128.28	2	128.00	127.50	18	2,725	0.66%
2018/01/29	5	129.30	0	0.00	128.50	5	2,719	0.18%
2018/01/26	11	128.86	0	0.00	128.50	11	2,716	0.40%
2018/01/25	345	130.58	3	130.83	129.00	342	2,723	12.56%	大買/鉅額交易
2018/01/24	22	130.95	0	0.00	131.00	22	2,783	0.79%
2018/01/23	2	130.50	0	0.00	129.50	2	2,791	0.07%
2018/01/22	1	131.00	0	0.00	130.00	1	2,814	0.04%
2018/01/18	1	132.50	0	0.00	132.50	1	2,903	0.03%
2018/01/17	0	0.00	2	131.50	131.00	-2	2,906	-0.07%
2018/01/16	1	132.50	0	0.00	134.00	1	2,913	0.03%
2018/01/15	9	131.44	0	0.00	132.00	9	2,942	0.31%
2018/01/12	12	130.17	21	129.95	130.00	-9	3,083	-0.29%
2018/01/11	0	0.00	41	127.66	128.50	-41	3,084	-1.33%
2018/01/10	13	127.46	16	127.56	127.00	-3	3,083	-0.10%
2018/01/09	8	129.00	26	129.13	128.50	-18	3,069	-0.59%
2018/01/08	24	130.79	9	134.00	128.00	15	3,062	0.49%
2018/01/05	1	132.50	3	134.00	132.50	-2	3,044	-0.07%
2018/01/04	5	133.30	99	132.26	134.00	-94	3,046	-3.09%
2018/01/03	1	131.50	87	132.18	131.50	-86	3,005	-2.86%
2018/01/02	0	0.00	91	131.12	133.00	-91	2,998	-3.04%