萬潤 (6187)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 萬潤 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬潤

(6187)

可現股當沖

股價
455.0
漲跌
▲25.0
漲幅
+5.81%
成交量
9,097張
產業
上櫃其他電子類股
502人加入追蹤

立即追蹤
本地時間:14:30

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

萬潤 (6187)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
2024/12/03	362	457.81	76	457.43	455.00	286	5,860	4.88%	大買/鉅額交易
2024/12/02	280	434.41	173	434.37	430.00	107	5,877	1.82%	大買/大賣/鉅額交易
2024/11/29	30	434.18	83	436.33	433.50	-53	6,080	-0.87%
2024/11/28	207	436.80	40	436.46	440.00	167	6,054	2.76%	大買/鉅額交易
2024/11/27	0	0.00	366	449.01	441.00	-366	6,012	-6.09%	大賣/鉅額交易
2024/11/26	7	459.21	53	457.98	458.00	-46	5,965	-0.77%
2024/11/25	15	472.60	251	468.89	465.00	-236	5,959	-3.96%	大賣/鉅額交易
2024/11/22	274	476.01	102	474.40	473.00	172	5,916	2.91%	大買/大賣/鉅額交易
2024/11/21	103.9	479.03	113	468.75	467.00	-9.1	5,860	-0.15%	大買/大賣/
2024/11/20	110.1	465.78	91	468.05	465.00	19.1	5,753	0.33%	大買/
2024/11/19	358	462.02	77	459.55	468.50	281	5,667	4.96%	大買/鉅額交易
2024/11/18	74	430.07	405	446.05	429.50	-331	5,589	-5.92%	大賣/鉅額交易
2024/11/15	52	469.40	217	462.25	466.00	-165	5,546	-2.97%	大賣/鉅額交易
2024/11/14	10	463.25	58	459.66	460.00	-48	5,962	-0.80%
2024/11/13	67	468.96	164.9	462.20	455.00	-97.9	6,239	-1.57%	大賣/
2024/11/12	48	457.15	213	464.54	455.00	-165	6,442	-2.56%	大賣/鉅額交易
2024/11/11	85	476.45	32	476.38	480.00	53	6,468	0.82%
2024/11/08	15	468.93	132	469.36	467.50	-117	6,594	-1.77%	大賣/鉅額交易
2024/11/07	15	464.73	237	462.62	464.50	-222	6,589	-3.37%	大賣/鉅額交易
2024/11/06	806	449.46	347.4	446.07	447.00	458.6	6,570	6.98%	大買/大賣/鉅額交易
2024/11/05	3	446.67	189	446.47	443.00	-186	6,539	-2.84%	大賣/鉅額交易
2024/11/04	361	452.95	490	454.24	456.50	-129	6,582	-1.96%	大買/大賣/鉅額交易
2024/11/01	45	467.56	243	464.60	466.00	-198	6,532	-3.03%	大賣/鉅額交易
2024/10/30	0	0.00	113	454.22	454.50	-113	6,473	-1.75%	大賣/鉅額交易
2024/10/29	79	441.63	32	444.47	450.00	47	6,548	0.72%
2024/10/28	12	437.38	90	437.94	439.00	-78	6,705	-1.16%
2024/10/25	15	452.00	146	456.03	452.00	-131	6,868	-1.91%	大賣/鉅額交易
2024/10/24	19	457.08	6	452.42	458.00	13	6,880	0.19%
2024/10/23	73	437.91	19	444.76	445.50	54	6,877	0.79%
2024/10/22	20	438.58	63	439.52	437.50	-43	6,855	-0.63%
2024/10/21	178	441.10	9	448.00	448.00	169	6,853	2.47%	大買/鉅額交易
2024/10/18	95	451.41	94	448.73	450.00	1	6,849	0.01%
2024/10/17	7	469.86	48	469.38	469.00	-41	6,851	-0.60%
2024/10/16	164	482.73	112	477.84	482.00	52	6,854	0.76%	大買/大賣/
2024/10/15	88	466.36	128	471.62	465.50	-40	6,706	-0.60%	大賣/
2024/10/14	61	483.30	137	476.77	477.50	-76	6,605	-1.15%	大賣/
2024/10/11	248	520.11	239	503.77	490.00	9	6,458	0.14%	大買/大賣/
2024/10/09	365	499.36	579	513.88	494.00	-214	6,451	-3.32%	大買/大賣/鉅額交易
2024/10/08	57	525.56	73	525.42	525.00	-16	6,424	-0.25%
2024/10/07	168	537.49	4	543.00	543.00	164	6,650	2.47%	大買/鉅額交易
2024/10/04	87	494.29	10	494.50	494.50	77	6,869	1.12%
2024/10/01	105	481.58	9	482.33	486.50	96	7,047	1.36%	大買/
2024/09/30	45	474.77	48	473.83	474.00	-3	7,096	-0.04%
2024/09/27	189	472.44	128	471.72	470.00	61	7,141	0.85%	大買/大賣/
2024/09/26	442	473.12	163	473.59	482.50	279	7,143	3.91%	大買/大賣/鉅額交易
2024/09/25	210	489.35	64	488.54	485.00	146	7,167	2.04%	大買/鉅額交易
2024/09/24	170	487.06	104	488.11	486.00	66	7,170	0.92%	大買/大賣/
2024/09/23	120	475.95	208	475.26	479.50	-88	7,163	-1.23%	大買/大賣/
2024/09/20	1,034	472.11	548	472.14	472.00	486	7,164	6.78%	大買/大賣/鉅額交易
2024/09/19	8	476.25	214	477.06	477.50	-206	7,146	-2.88%	大賣/鉅額交易
2024/09/18	373	469.20	672	467.81	471.00	-299	7,137	-4.19%	大買/大賣/鉅額交易
2024/09/16	1,280	468.92	401	468.48	472.00	879	6,907	12.73%	大買/大賣/鉅額交易
2024/09/13	1,414	437.03	31.7	425.02	445.50	1,382.3	6,581	21.00%	大買/鉅額交易
2024/09/12	215	411.99	225	406.11	405.00	-10	6,289	-0.16%	大買/大賣/
2024/09/11	114	388.68	62	384.27	388.50	52	6,095	0.85%	大買/
2024/09/10	166	382.22	652	385.72	380.00	-486	6,118	-7.94%	大買/大賣/鉅額交易
2024/09/09	15	390.87	811	386.18	392.50	-796	5,924	-13.44%	大賣/鉅額交易
2024/09/06	668	376.24	300	379.25	386.50	368	5,783	6.36%	大買/大賣/鉅額交易
2024/09/05	198	356.95	221	356.65	352.00	-23	5,706	-0.40%	大買/大賣/
2024/09/04	92	359.29	296	365.45	359.00	-204	5,773	-3.53%	大賣/鉅額交易
2024/09/03	174	379.06	277	375.60	383.50	-103	5,645	-1.82%	大買/大賣/鉅額交易
2024/09/02	458	386.78	396	378.58	372.00	62	5,529	1.12%	大買/大賣/
2024/08/30	166	383.01	22	381.39	381.50	144	5,268	2.73%	大買/鉅額交易
2024/08/29	15	362.47	119	369.76	371.50	-104	5,258	-1.98%	大賣/鉅額交易
2024/08/28	10	360.60	98	363.98	360.00	-88	5,269	-1.67%
2024/08/27	233	360.24	217	354.05	361.50	16	5,315	0.30%	大買/大賣/
2024/08/26	188	359.98	4	346.50	338.00	184	5,314	3.46%	大買/鉅額交易
2024/08/23	64	354.66	121	345.60	356.00	-57	5,367	-1.06%	大賣/
2024/08/22	84	331.51	21.5	332.99	332.50	62.5	5,414	1.15%
2024/08/21	133	332.60	88.2	332.25	332.00	44.8	5,437	0.82%	大買/
2024/08/20	431	327.79	37	332.00	332.00	394	5,447	7.23%	大買/鉅額交易
2024/08/19	450	325.07	11	320.00	320.00	439	5,443	8.07%	大買/鉅額交易
2024/08/16	338.6	358.02	1,174	354.90	344.50	-835.4	5,424	-15.40%	大買/大賣/鉅額交易
2024/08/15	1,270	344.43	40	333.78	354.50	1,230	4,937	24.91%	大買/鉅額交易
2024/08/14	1,387	326.72	242	324.52	325.00	1,145	4,620	24.78%	大買/大賣/鉅額交易
2024/08/13	19	294.82	144	294.75	300.00	-125	4,340	-2.88%	大賣/鉅額交易
2024/08/12	758	296.24	5	295.20	295.50	753	4,269	17.64%	大買/鉅額交易
2024/08/09	7	283.00	95	281.47	284.00	-88	4,079	-2.16%
2024/08/08	30	254.98	44	260.88	258.50	-14	4,006	-0.35%
2024/08/07	29	252.76	184	249.18	254.00	-155	3,945	-3.93%	大賣/鉅額交易
2024/08/06	33	238.18	245	239.22	236.00	-212	3,886	-5.45%	大賣/鉅額交易
2024/08/05	2	243.00	100	244.94	241.50	-98	3,909	-2.51%
2024/08/02	0	0.00	27	268.52	268.00	-27	3,884	-0.70%
2024/08/01	36	292.19	85	287.93	282.50	-49	3,886	-1.26%
2024/07/31	0	0.00	29	297.43	287.00	-29	3,853	-0.75%
2024/07/30	21	276.48	156	280.30	295.50	-135	3,720	-3.63%	大賣/鉅額交易
2024/07/29	2	270.00	63	268.51	270.00	-61	3,585	-1.70%
2024/07/26	3	266.50	34	265.99	266.50	-31	3,654	-0.85%
2024/07/23	1	266.50	129	263.36	266.50	-128	3,680	-3.48%	大賣/鉅額交易
2024/07/22	2	255.00	52	252.33	255.00	-50	3,742	-1.34%
2024/07/19	17	253.47	62	258.37	256.50	-45	3,800	-1.18%
2024/07/18	0	0.00	83	247.57	243.50	-83	3,861	-2.15%
2024/07/17	20	264.48	38	268.43	263.50	-18	3,828	-0.47%
2024/07/16	92	260.00	59	267.75	260.00	33	3,830	0.86%
2024/07/15	3	275.50	118	283.61	275.50	-115	3,819	-3.01%	大賣/鉅額交易
2024/07/12	16	291.66	87	285.06	285.00	-71	3,807	-1.86%
2024/07/11	74	323.34	61	318.81	316.00	13	3,790	0.34%
2024/07/10	180	350.17	78	348.87	341.00	102	3,636	2.80%	大買/鉅額交易
2024/07/09	153	345.69	98	337.47	352.50	55	3,468	1.59%	大買/
2024/07/08	608	330.07	190	316.23	330.50	418	3,244	12.88%	大買/大賣/鉅額交易
2024/07/05	250	321.99	0	0.00	330.00	250	3,019	8.28%	大買/鉅額交易
2024/07/04	127	295.49	2	298.00	300.00	125	2,857	4.37%	大買/鉅額交易
2024/07/03	27	284.74	41	285.21	287.00	-14	2,919	-0.48%
2024/07/02	16	272.69	1	270.00	273.50	15	2,969	0.51%
2024/07/01	34	277.93	0	0.00	274.50	34	3,054	1.11%
2024/06/28	16	267.59	0	0.00	268.50	16	3,171	0.50%
2024/06/27	3	263.17	0	0.00	263.00	3	3,280	0.09%
2024/06/26	7	262.79	0	0.00	263.00	7	3,283	0.21%
2024/06/25	0	0.00	23	255.83	256.50	-23	3,273	-0.70%
2024/06/24	5	259.50	11	262.32	257.00	-6	3,268	-0.18%
2024/06/21	10	260.50	0	0.00	258.50	10	3,263	0.31%
2024/06/20	77	261.44	81	262.99	263.50	-4	3,244	-0.12%
2024/06/19	56	253.43	54	254.26	249.50	2	3,168	0.06%
2024/06/18	20	259.15	24	259.77	258.00	-4	3,110	-0.13%
2024/06/17	22	278.45	326	271.87	265.50	-304	3,046	-9.98%	大賣/鉅額交易
2024/06/14	17	267.82	83	266.20	268.00	-66	2,900	-2.28%
2024/06/13	33	270.32	134	268.32	268.50	-101	2,855	-3.54%	大賣/鉅額交易
2024/06/12	104	267.61	33	266.00	264.50	71	2,835	2.50%	大買/
2024/06/11	306	262.77	71	261.34	268.00	235	2,883	8.15%	大買/鉅額交易
2024/06/07	24	242.06	5	239.80	246.00	19	2,813	0.68%
2024/06/06	25	238.30	95	239.63	235.50	-70	2,904	-2.41%
2024/06/05	14	236.32	9	236.11	236.00	5	3,030	0.16%
2024/06/04	17	242.62	20	241.40	239.00	-3	3,030	-0.10%
2024/06/03	71	240.20	14	238.82	241.00	57	3,026	1.88%
2024/05/31	52	248.32	154	244.94	238.00	-102	3,017	-3.38%	大賣/鉅額交易
2024/05/30	3	243.17	21	243.40	244.50	-18	2,959	-0.61%
2024/05/29	20	249.20	177	249.19	243.00	-157	2,943	-5.33%	大賣/鉅額交易
2024/05/28	165	246.09	8	246.50	246.50	157	2,880	5.45%	大買/鉅額交易
2024/05/27	20	240.88	176	235.08	233.00	-156	2,818	-5.54%	大賣/鉅額交易
2024/05/24	60	236.35	8	237.50	238.00	52	2,812	1.85%
2024/05/23	57	234.13	111	235.16	231.50	-54	2,794	-1.93%	大賣/
2024/05/22	18	236.64	38	235.67	235.00	-20	2,785	-0.72%
2024/05/21	123	227.54	18	227.17	228.00	105	2,921	3.59%	大買/鉅額交易
2024/05/20	19	226.76	42	223.68	222.50	-23	2,998	-0.77%
2024/05/17	81	227.12	44	227.06	226.50	37	3,117	1.19%
2024/05/16	0	0.00	225	227.86	228.50	-225	3,182	-7.07%	大賣/鉅額交易
2024/05/15	11	218.00	376	219.56	218.00	-365	3,334	-10.95%	大賣/鉅額交易
2024/05/14	11	219.09	254	217.97	219.50	-243	3,356	-7.24%	大賣/鉅額交易
2024/05/13	52	220.90	326	219.71	219.00	-274	3,353	-8.17%	大賣/鉅額交易
2024/05/10	38	222.45	119	223.66	226.00	-81	3,333	-2.43%	大賣/
2024/05/09	42	236.69	442	231.60	225.50	-400	3,297	-12.13%	大賣/鉅額交易
2024/05/08	3	253.17	167	250.43	250.00	-164	3,199	-5.13%	大賣/鉅額交易
2024/05/07	9	251.72	83	249.54	248.50	-74	3,212	-2.30%
2024/05/06	1	251.50	190	244.62	242.50	-189	3,172	-5.96%	大賣/鉅額交易
2024/05/03	1	245.00	90	247.09	249.00	-89	3,130	-2.84%
2024/05/02	23	242.15	7	241.64	241.00	16	3,113	0.51%
2024/04/30	96	244.56	2	250.75	248.50	94	3,104	3.03%
2024/04/29	150	232.02	0	0.00	231.50	150	3,156	4.75%	大買/鉅額交易
2024/04/26	78	230.72	673	232.26	225.50	-595	3,320	-17.92%	大賣/鉅額交易
2024/04/25	33	230.65	89	229.88	229.00	-56	3,442	-1.63%
2024/04/24	324	240.01	76	234.56	243.00	248	3,542	7.00%	大買/鉅額交易
2024/04/23	2	215.50	66	214.17	222.50	-64	3,759	-1.70%
2024/04/22	11	218.05	153	207.53	202.50	-142	3,889	-3.65%	大賣/鉅額交易
2024/04/19	3	224.50	178	225.97	224.50	-175	3,940	-4.44%	大賣/鉅額交易
2024/04/18	145	252.81	4	249.00	249.00	141	3,984	3.54%	大買/鉅額交易
2024/04/17	199	257.64	1	245.50	260.00	198	4,070	4.86%	大買/鉅額交易
2024/04/16	9	243.50	2	243.00	243.50	7	4,158	0.17%
2024/04/15	49	261.65	103	264.38	261.50	-54	4,263	-1.27%	大賣/
2024/04/12	79	269.97	4	269.25	271.00	75	4,305	1.74%
2024/04/11	89	261.63	1	264.00	264.00	88	4,324	2.04%
2024/04/10	125	260.58	7	261.36	260.00	118	4,331	2.72%	大買/鉅額交易
2024/04/09	47	278.23	122	277.59	271.00	-75	4,340	-1.73%	大賣/
2024/04/08	629	284.52	235	286.70	290.00	394	4,271	9.22%	大買/大賣/鉅額交易
2024/04/03	45	288.61	24	285.52	279.50	21	4,333	0.48%
2024/04/02	209	284.52	38	278.20	284.50	171	4,391	3.89%	大買/鉅額交易
2024/04/01	0	0.00	372	264.67	268.00	-372	4,265	-8.72%	大賣/鉅額交易
2024/03/29	0	0.00	7	248.14	249.00	-7	4,203	-0.17%
2024/03/28	1	245.50	8	243.19	243.00	-7	4,268	-0.16%
2024/03/27	61	239.79	3	243.83	244.00	58	4,272	1.36%
2024/03/26	31	237.90	9	237.22	234.00	22	4,270	0.52%
2024/03/25	37	252.54	21	251.62	251.00	16	4,277	0.37%
2024/03/22	8	249.00	4	250.50	250.50	4	4,284	0.09%
2024/03/21	19	255.42	6	256.42	256.50	13	4,287	0.30%
2024/03/20	69	249.77	1	252.50	252.50	68	4,296	1.58%
2024/03/19	13	241.62	4	245.00	245.00	9	4,308	0.21%
2024/03/18	0	0.00	5	233.60	234.00	-5	4,406	-0.11%
2024/03/15	99	225.98	56	225.12	224.00	43	4,456	0.96%
2024/03/14	293	225.72	489	220.09	224.00	-196	4,414	-4.44%	大買/大賣/鉅額交易
2024/03/13	0	0.00	31	256.90	242.50	-31	4,276	-0.72%
2024/03/12	6	271.75	238	268.12	269.00	-232	4,220	-5.50%	大賣/鉅額交易
2024/03/11	205	264.29	365	260.13	273.50	-160	4,143	-3.86%	大買/大賣/鉅額交易
2024/03/08	0	0.00	180	254.63	249.00	-180	4,005	-4.49%	大賣/鉅額交易
2024/03/07	9	277.89	137	281.50	276.50	-128	4,008	-3.19%	大賣/鉅額交易
2024/03/06	208	287.64	17	289.65	295.00	191	4,046	4.72%	大買/鉅額交易
2024/03/05	58	269.47	5	270.00	270.00	53	4,130	1.28%
2024/03/04	27	261.50	6	266.00	266.00	21	4,148	0.51%
2024/03/01	149	251.06	0	0.00	252.00	149	4,162	3.58%	大買/鉅額交易
2024/02/29	83	241.45	3	235.00	243.00	80	4,184	1.91%
2024/02/27	34	233.71	23	239.26	234.00	11	4,202	0.26%
2024/02/26	2	244.00	9	243.94	244.00	-7	4,287	-0.16%
2024/02/23	7	248.36	44	251.73	247.00	-37	4,355	-0.85%
2024/02/22	481	245.12	159	238.04	246.00	322	4,496	7.16%	大買/大賣/鉅額交易
2024/02/21	410	233.11	164	231.45	232.00	246	4,392	5.60%	大買/大賣/鉅額交易
2024/02/20	574	231.61	49	227.06	229.00	525	4,354	12.06%	大買/鉅額交易
2024/02/19	34	223.87	77	225.59	221.00	-43	4,300	-1.00%
2024/02/16	415	224.58	211	215.74	228.00	204	4,383	4.65%	大買/大賣/鉅額交易
2024/02/15	86	199.48	15	205.10	208.00	71	4,354	1.63%
2024/02/05	139	195.52	0	0.00	196.00	139	4,376	3.18%	大買/鉅額交易
2024/02/02	105	194.62	120	195.68	196.00	-15	4,387	-0.34%	大買/大賣/
2024/02/01	112	193.22	116	193.01	193.50	-4	4,392	-0.09%	大買/大賣/
2024/01/31	48	194.33	19	196.39	191.50	29	4,415	0.66%
2024/01/30	312	189.62	0	0.00	192.00	312	4,402	7.09%	大買/鉅額交易
2024/01/29	102	179.27	0	0.00	181.00	102	4,396	2.32%	大買/鉅額交易
2024/01/26	62	177.66	0	0.00	178.00	62	4,458	1.39%
2024/01/25	34	177.46	0	0.00	177.00	34	4,486	0.76%
2024/01/24	19	175.50	1	174.50	174.50	18	4,474	0.40%
2024/01/23	13	175.42	373	177.68	178.50	-360	4,476	-8.04%	大賣/鉅額交易
2024/01/22	203	176.62	39	172.97	179.00	164	4,365	3.76%	大買/鉅額交易
2024/01/19	427	166.90	29	166.60	166.00	398	4,240	9.39%	大買/鉅額交易
2024/01/18	323	166.16	14	165.21	170.00	309	4,087	7.56%	大買/鉅額交易
2024/01/17	65	170.38	361	164.70	165.00	-296	3,969	-7.46%	大賣/鉅額交易
2024/01/16	133	159.66	24	155.83	158.50	109	3,749	2.91%	大買/鉅額交易
2024/01/15	248	153.36	2	152.25	153.00	246	3,860	6.37%	大買/鉅額交易
2024/01/12	14	150.43	33	150.74	148.50	-19	4,040	-0.47%
2024/01/11	83	151.80	12	150.38	152.50	71	4,050	1.75%
2024/01/10	98	149.29	26	149.42	148.00	72	4,024	1.79%
2024/01/09	108	148.60	210	149.25	149.00	-102	3,974	-2.57%	大買/大賣/鉅額交易
2024/01/08	7	141.29	73	143.01	145.50	-66	3,909	-1.69%
2024/01/05	23	141.43	34	139.50	142.50	-11	3,922	-0.28%
2024/01/04	5	138.50	14	138.54	138.50	-9	4,016	-0.22%
2024/01/03	12	139.58	4	139.13	139.50	8	4,151	0.19%
2024/01/02	1	142.00	2	142.00	142.00	-1	4,238	-0.02%
2023/12/29	221	147.09	309	142.26	141.00	-88	4,492	-1.96%	大買/大賣/
2023/12/28	58	145.64	220	144.73	148.50	-162	4,421	-3.66%	大賣/鉅額交易
2023/12/27	4	138.63	69	139.56	138.50	-65	4,443	-1.46%
2023/12/26	0	0.00	138	137.99	137.50	-138	4,609	-2.99%	大賣/鉅額交易
2023/12/25	49	138.14	0	0.00	140.00	49	4,652	1.05%
2023/12/22	8	134.13	0	0.00	133.50	8	4,589	0.17%
2023/12/21	12	132.88	0	0.00	133.50	12	4,612	0.26%
2023/12/20	25	134.76	0	0.00	133.00	25	4,699	0.53%
2023/12/18	4	133.13	0	0.00	133.00	4	4,743	0.08%
2023/12/15	12	135.38	2	132.50	132.00	10	4,742	0.21%
2023/12/14	28	135.05	12	134.50	133.50	16	4,734	0.34%
2023/12/13	9	134.72	46	140.03	133.50	-37	4,711	-0.79%
2023/12/12	4	137.50	5	137.70	139.50	-1	4,612	-0.02%
2023/12/11	43	134.48	1	132.50	135.50	42	4,576	0.92%
2023/12/08	103	136.26	15	136.47	136.00	88	4,548	1.93%	大買/
2023/12/07	7	135.29	11	135.41	135.00	-4	4,542	-0.09%
2023/12/06	94	133.38	0	0.00	134.50	94	4,543	2.07%
2023/12/05	0	0.00	5	129.30	127.50	-5	4,540	-0.11%
2023/12/04	3	133.50	26	133.08	132.50	-23	4,537	-0.51%
2023/12/01	2	133.00	18	134.08	133.00	-16	4,538	-0.35%
2023/11/30	34	136.54	34	135.43	134.00	0	4,498	0.00%
2023/11/29	28	134.30	4	134.25	134.00	24	4,406	0.54%
2023/11/28	71	131.99	7	131.14	133.00	64	4,392	1.46%
2023/11/27	4	132.50	17	131.50	129.50	-13	4,379	-0.30%
2023/11/24	21	132.83	43	132.47	132.50	-22	4,364	-0.50%
2023/11/23	52	133.36	58	133.66	131.50	-6	4,353	-0.14%
2023/11/22	97	134.16	18	134.06	137.50	79	4,273	1.85%
2023/11/21	11	141.50	85	139.15	136.50	-74	4,217	-1.75%
2023/11/20	9	137.06	8	136.44	138.50	1	4,107	0.02%
2023/11/17	32	135.38	39	133.91	136.00	-7	4,061	-0.17%
2023/11/16	0	0.00	79	133.41	132.00	-79	4,040	-1.96%
2023/11/15	1	132.50	133	136.03	131.50	-132	3,993	-3.31%	大賣/鉅額交易
2023/11/14	178	132.88	126	128.26	134.50	52	3,915	1.33%	大買/大賣/
2023/11/13	22	127.11	40	127.60	127.00	-18	3,877	-0.46%
2023/11/10	12	122.63	65	123.36	123.00	-53	3,841	-1.38%
2023/11/09	74	126.35	0	0.00	127.00	74	3,859	1.92%
2023/11/08	68	127.79	0	0.00	126.50	68	3,877	1.75%
2023/11/07	29	130.69	4	129.88	129.50	25	3,897	0.64%
2023/11/06	76	131.73	3	131.67	131.50	73	4,019	1.82%
2023/11/03	125	128.95	58	128.66	130.00	67	4,091	1.64%	大買/
2023/11/02	82	123.60	9	123.11	124.00	73	4,091	1.78%
2023/11/01	3	117.50	13	117.69	117.50	-10	4,215	-0.24%
2023/10/31	25	117.76	20	119.23	117.00	5	4,353	0.11%
2023/10/30	37	121.18	57	121.55	122.00	-20	4,452	-0.45%
2023/10/27	95	121.46	69	124.08	120.50	26	4,646	0.56%
2023/10/26	31	127.08	4	126.63	125.50	27	4,938	0.55%
2023/10/25	1	132.50	0	0.00	130.00	1	5,158	0.02%
2023/10/24	0	0.00	104	128.28	130.00	-104	5,207	-2.00%	大賣/鉅額交易
2023/10/23	1	128.50	180	136.88	130.50	-179	5,323	-3.36%	大賣/鉅額交易
2023/10/20	7	136.29	348	131.73	135.00	-341	5,257	-6.49%	大賣/鉅額交易
2023/10/19	74	129.59	149	132.35	134.00	-75	5,093	-1.47%	大賣/
2023/10/18	26	129.10	11	130.00	128.00	15	5,169	0.29%
2023/10/17	8	131.19	15	132.00	130.00	-7	5,266	-0.13%
2023/10/16	4	132.25	1	133.50	133.00	3	5,414	0.06%
2023/10/13	30	135.50	78	135.13	136.00	-48	5,513	-0.87%
2023/10/12	265	137.88	113	136.59	135.50	152	5,712	2.66%	大買/大賣/鉅額交易
2023/10/11	639	136.08	29	135.59	133.00	610	5,776	10.56%	大買/鉅額交易
2023/10/06	129	134.74	352	134.02	133.00	-223	5,702	-3.91%	大買/大賣/鉅額交易
2023/10/05	269	134.22	264	128.70	135.00	5	5,742	0.09%	大買/大賣/
2023/10/04	75	120.47	225	123.87	125.50	-150	5,532	-2.71%	大賣/鉅額交易
2023/10/03	371	124.60	848	123.95	124.50	-477	5,512	-8.65%	大買/大賣/鉅額交易
2023/10/02	403	119.78	193	116.70	124.00	210	5,544	3.79%	大買/大賣/鉅額交易
2023/09/28	523	110.02	5	108.40	113.00	518	5,453	9.50%	大買/鉅額交易
2023/09/27	16	103.00	26	102.83	103.00	-10	5,465	-0.18%
2023/09/26	22	102.93	61	104.28	103.00	-39	5,630	-0.69%
2023/09/25	77	105.45	283	103.78	105.00	-206	5,653	-3.64%	大賣/鉅額交易
2023/09/22	1	95.70	321	102.28	101.00	-320	5,615	-5.70%	大賣/鉅額交易
2023/09/21	0	0.00	347	95.81	95.80	-347	5,575	-6.22%	大賣/鉅額交易
2023/09/20	0	0.00	13	97.75	97.50	-13	5,591	-0.23%
2023/09/19	5	96.30	0	0.00	96.30	5	5,601	0.09%
2023/09/18	0	0.00	1	99.60	99.30	-1	5,609	-0.02%
2023/09/15	16	100.18	1	99.60	100.50	15	5,613	0.27%
2023/09/14	0	0.00	16	101.16	101.50	-16	5,624	-0.28%
2023/09/13	123	95.82	0	0.00	97.00	123	5,626	2.19%	大買/鉅額交易
2023/09/12	66	95.87	1	95.80	95.80	65	5,629	1.15%
2023/09/11	70	98.36	0	0.00	97.40	70	5,630	1.24%
2023/09/08	163	98.89	0	0.00	100.50	163	5,668	2.88%	大買/鉅額交易
2023/09/07	91	102.36	83	103.60	101.50	8	5,758	0.14%
2023/09/06	15	107.37	9	108.06	106.00	6	5,801	0.10%
2023/09/05	13	108.54	0	0.00	109.00	13	5,863	0.22%
2023/09/04	19	107.18	7	107.07	107.00	12	6,205	0.19%
2023/09/01	18	107.97	7	108.14	106.00	11	6,424	0.17%
2023/08/31	42	109.10	12	108.79	109.00	30	6,526	0.46%
2023/08/30	73	109.85	3	110.00	109.50	70	6,626	1.06%
2023/08/29	47	107.46	0	0.00	107.50	47	6,722	0.70%
2023/08/28	138	106.40	142	105.99	106.50	-4	6,755	-0.06%	大買/大賣/
2023/08/25	35	109.16	0	0.00	108.00	35	6,749	0.52%
2023/08/24	133	112.31	0	0.00	112.50	133	6,748	1.97%	大買/鉅額交易
2023/08/23	145	110.00	0	0.00	110.50	145	6,706	2.16%	大買/鉅額交易
2023/08/22	96	109.95	1	112.50	109.00	95	6,703	1.42%
2023/08/21	39	109.00	10	108.95	109.50	29	6,684	0.43%
2023/08/18	17	106.50	436	110.70	107.00	-419	6,658	-6.29%	大賣/鉅額交易
2023/08/17	3	116.33	264	112.60	116.00	-261	6,566	-3.97%	大賣/鉅額交易
2023/08/16	30	110.43	34	110.50	111.00	-4	6,434	-0.06%
2023/08/15	244	111.71	0	0.00	110.50	244	6,403	3.81%	大買/鉅額交易
2023/08/14	150	110.55	14	109.96	110.50	136	6,365	2.14%	大買/鉅額交易
2023/08/11	384	110.92	44	110.35	111.00	340	6,327	5.37%	大買/鉅額交易
2023/08/10	567	113.42	112	110.42	109.00	455	6,267	7.26%	大買/大賣/鉅額交易
2023/08/09	75	118.97	14	119.00	120.00	61	6,122	1.00%
2023/08/08	0	0.00	140	129.12	127.00	-140	6,007	-2.33%	大賣/鉅額交易
2023/08/07	324	129.99	61	123.11	129.00	263	5,924	4.44%	大買/鉅額交易
2023/08/04	0	0.00	73	122.45	123.00	-73	5,761	-1.27%
2023/08/02	8	122.81	143	128.10	121.00	-135	5,609	-2.41%	大賣/鉅額交易
2023/08/01	0	0.00	215	134.34	128.00	-215	5,469	-3.93%	大賣/鉅額交易
2023/07/31	12	145.25	121	145.52	142.00	-109	5,244	-2.08%	大賣/鉅額交易
2023/07/28	10	140.65	163	137.05	138.50	-153	4,877	-3.14%	大賣/鉅額交易
2023/07/27	20	137.15	69	137.51	134.50	-49	4,615	-1.06%
2023/07/26	28	139.21	158	140.54	135.50	-130	4,508	-2.88%	大賣/鉅額交易
2023/07/25	0	0.00	21	131.02	135.50	-21	4,311	-0.49%
2023/07/24	79	128.12	46	132.87	130.50	33	4,127	0.80%
2023/07/21	12	130.75	27	132.52	131.00	-15	4,042	-0.37%
2023/07/20	78	130.60	92	132.11	133.00	-14	3,895	-0.36%
2023/07/19	5	127.40	20	124.88	123.50	-15	3,732	-0.40%
2023/07/18	11	123.55	60	124.00	122.00	-49	3,541	-1.38%
2023/07/17	11	124.36	59	122.43	121.50	-48	3,395	-1.41%
2023/07/14	68	118.26	72	116.19	118.50	-4	3,138	-0.13%
2023/07/13	110	108.03	3	107.50	108.00	107	2,953	3.62%	大買/鉅額交易
2023/07/12	21	106.29	23	108.33	104.50	-2	2,876	-0.07%
2023/07/11	1	108.50	215	109.61	107.00	-214	2,720	-7.87%	大賣/鉅額交易
2023/07/10	1	108.00	109	107.67	108.50	-108	2,633	-4.10%	大賣/鉅額交易
2023/07/07	155	108.42	149	107.95	109.00	6	2,564	0.23%	大買/大賣/
2023/07/06	1	103.50	123	103.81	110.00	-122	2,354	-5.18%	大賣/鉅額交易
2023/07/05	191	100.01	190	100.13	100.00	1	2,245	0.04%	大買/大賣/
2023/07/04	456	97.95	26	95.04	100.00	430	2,125	20.23%	大買/鉅額交易
2023/07/03	2	91.70	3	91.33	91.50	-1	1,948	-0.05%
2023/06/30	0	0.00	40	86.56	89.80	-40	1,898	-2.11%
2023/06/29	30	83.34	4	83.78	84.20	26	1,846	1.41%
2023/06/28	16	83.55	1	85.50	82.40	15	1,832	0.82%
2023/06/27	37	85.57	1	86.90	85.50	36	1,803	2.00%
2023/06/26	53	87.48	0	0.00	86.30	53	1,787	2.97%
2023/06/21	44	89.28	0	0.00	89.60	44	1,774	2.48%
2023/06/20	1	90.10	9	89.92	89.40	-8	1,764	-0.45%
2023/06/19	3	90.43	191	89.57	91.30	-188	1,744	-10.78%	大賣/鉅額交易
2023/06/16	3	89.77	55	90.44	89.00	-52	1,714	-3.03%
2023/06/15	26	89.20	26	88.99	89.00	0	1,692	0.00%
2023/06/14	72	91.56	71	92.20	90.00	1	1,662	0.06%
2023/06/13	191	94.73	22	93.50	92.60	169	1,589	10.63%	大買/鉅額交易
2023/06/12	46	89.25	142	91.67	89.60	-96	1,461	-6.57%	大賣/
2023/06/09	165	91.87	59	92.17	90.60	106	1,383	7.66%	大買/鉅額交易
2023/06/08	111	94.54	241	93.40	93.40	-130	1,307	-9.94%	大買/大賣/鉅額交易
2023/06/07	131	90.19	12	91.80	91.80	119	966	12.31%	大買/鉅額交易
2023/06/06	0	0.00	2	82.30	83.50	-2	746	-0.27%
2023/06/05	3	78.63	0	0.00	81.00	3	640	0.47%
2023/06/02	3	76.20	9	76.96	74.50	-6	537	-1.12%
2023/05/31	1	70.20	8	70.68	69.20	-7	398	-1.76%
2023/05/30	3	68.37	0	0.00	69.80	3	385	0.78%
2023/05/29	1	68.70	1	68.70	67.70	0	376	0.00%
2023/05/26	8	68.40	5	68.36	68.40	3	389	0.77%
2023/05/25	0	0.00	4	68.33	69.20	-4	379	-1.05%
2023/05/19	3	64.50	0	0.00	64.20	3	462	0.65%
2023/05/18	11	62.50	0	0.00	64.10	11	479	2.29%
2023/05/17	6	61.63	0	0.00	61.50	6	469	1.28%
2023/05/16	6	61.28	0	0.00	61.00	6	468	1.28%
2023/05/12	0	0.00	4	60.68	60.60	-4	474	-0.84%
2023/05/11	0	0.00	3	60.67	61.00	-3	478	-0.63%
2023/05/10	0	0.00	5	60.82	61.10	-5	483	-1.03%
2023/05/09	0	0.00	7	60.97	61.00	-7	488	-1.43%
2023/05/08	0	0.00	2	61.20	61.10	-2	490	-0.41%
2023/05/05	0	0.00	6	61.42	61.60	-6	495	-1.21%
2023/05/04	0	0.00	11	60.85	60.80	-11	507	-2.17%
2023/05/03	4	61.33	7	61.39	61.20	-3	515	-0.58%
2023/05/02	0	0.00	7	61.77	61.80	-7	519	-1.35%
2023/04/28	0	0.00	4	61.65	61.30	-4	533	-0.75%
2023/04/27	0	0.00	9	61.32	61.10	-9	532	-1.69%
2023/04/26	0	0.00	6	60.73	60.90	-6	531	-1.13%
2023/04/25	0	0.00	16	62.38	61.20	-16	531	-3.01%
2023/04/21	0	0.00	13	64.49	64.00	-13	527	-2.46%
2023/04/20	0	0.00	18	65.54	65.30	-18	526	-3.42%
2023/04/19	0	0.00	4	66.40	66.00	-4	526	-0.76%
2023/04/18	4	66.85	2	66.80	66.50	2	523	0.38%
2023/04/13	0	0.00	1	67.90	67.00	-1	525	-0.19%
2023/04/10	0	0.00	7	67.77	67.80	-7	532	-1.32%
2023/04/06	0	0.00	2	67.60	67.50	-2	535	-0.37%
2023/03/27	3	68.43	0	0.00	68.00	3	580	0.52%
2023/03/24	2	69.10	0	0.00	68.60	2	587	0.34%
2023/03/23	9	68.29	0	0.00	68.40	9	593	1.52%
2023/03/22	5	67.94	0	0.00	68.00	5	597	0.84%
2023/03/20	6	65.92	1	67.20	67.10	5	616	0.81%
2023/03/17	0	0.00	1	65.50	65.60	-1	651	-0.15%
2023/03/16	0	0.00	1	65.50	65.20	-1	682	-0.15%
2023/03/15	0	0.00	1	67.30	67.20	-1	744	-0.13%
2023/03/14	4	67.90	1	67.70	68.00	3	817	0.37%
2023/03/13	0	0.00	1	67.60	67.80	-1	912	-0.11%
2023/03/10	0	0.00	1	68.30	68.20	-1	968	-0.10%
2023/03/09	1	71.20	1	71.40	71.20	0	973	0.00%
2023/03/08	47	71.98	0	0.00	72.00	47	981	4.79%
2023/03/07	8	71.90	9	71.73	71.60	-1	982	-0.10%
2023/03/06	20	71.91	40	71.85	71.50	-20	977	-2.05%
2023/03/03	0	0.00	23	71.98	71.90	-23	995	-2.31%
2023/03/02	0	0.00	28	72.36	72.10	-28	1,012	-2.76%
2023/03/01	0	0.00	37	72.08	72.20	-37	1,003	-3.69%
2023/02/24	0	0.00	38	72.34	72.00	-38	996	-3.81%
2023/02/23	11	71.29	9	71.31	71.20	2	975	0.21%
2023/02/22	0	0.00	7	70.41	70.30	-7	976	-0.72%
2023/02/21	0	0.00	45	71.79	71.60	-45	982	-4.58%
2023/02/20	0	0.00	87	72.11	72.00	-87	1,004	-8.66%
2023/02/17	0	0.00	53	71.95	72.40	-53	1,015	-5.22%
2023/02/16	12	68.08	0	0.00	70.90	12	955	1.26%
2023/02/15	4	66.40	1	66.30	66.30	3	943	0.32%
2023/02/14	5	66.64	2	66.15	67.10	3	948	0.32%
2023/02/13	14	65.84	1	65.90	65.90	13	957	1.36%
2023/02/10	8	66.00	0	0.00	66.00	8	966	0.83%
2023/02/09	7	68.11	0	0.00	67.10	7	965	0.72%
2023/02/08	35	68.17	0	0.00	68.40	35	966	3.62%
2023/02/07	35	67.51	0	0.00	67.80	35	962	3.64%
2023/02/06	11	66.99	0	0.00	66.90	11	960	1.14%
2023/02/03	31	67.67	0	0.00	67.50	31	959	3.23%
2023/02/02	23	67.63	0	0.00	68.10	23	958	2.40%
2023/02/01	30	66.83	1	66.70	67.00	29	951	3.05%
2023/01/31	0	0.00	2	65.65	65.70	-2	956	-0.21%
2023/01/30	3	65.60	0	0.00	65.80	3	963	0.31%
2023/01/17	3	62.67	1	62.50	62.30	2	957	0.21%
2023/01/16	6	62.52	1	62.40	62.50	5	965	0.52%
2023/01/13	0	0.00	1	62.00	62.30	-1	979	-0.10%
2023/01/12	7	63.13	13	63.10	62.60	-6	988	-0.61%
2023/01/11	20	64.17	0	0.00	63.40	20	997	2.01%
2023/01/10	19	63.85	0	0.00	64.00	19	1,013	1.87%
2023/01/06	1	62.80	0	0.00	63.60	1	1,041	0.10%
2023/01/05	3	63.20	0	0.00	62.70	3	1,060	0.28%
2023/01/04	12	62.98	0	0.00	62.80	12	1,064	1.13%
2023/01/03	13	62.39	1	62.80	62.90	12	1,081	1.11%
2022/12/30	27	61.44	0	0.00	60.80	27	1,100	2.45%
2022/12/29	34	60.64	0	0.00	61.00	34	1,100	3.09%
2022/12/28	11	61.35	3	61.83	61.20	8	1,101	0.73%
2022/12/27	25	64.22	0	0.00	64.00	25	1,096	2.28%
2022/12/26	1	63.90	0	0.00	63.70	1	1,105	0.09%
2022/12/23	25	63.98	0	0.00	65.00	25	1,110	2.25%
2022/12/22	5	64.42	0	0.00	64.40	5	1,109	0.45%
2022/12/21	3	65.07	0	0.00	65.00	3	1,114	0.27%
2022/12/20	35	65.05	0	0.00	64.30	35	1,116	3.14%
2022/12/19	13	68.18	0	0.00	67.80	13	1,120	1.16%
2022/12/15	3	70.30	0	0.00	71.10	3	1,122	0.27%
2022/12/13	0	0.00	9	69.80	69.00	-9	1,116	-0.81%
2022/12/12	0	0.00	26.7	69.20	69.40	-26.7	1,113	-2.39%
2022/12/09	0	0.00	33	72.77	70.30	-33	1,106	-2.98%
2022/12/08	0	0.00	50	72.57	72.40	-50	1,091	-4.58%
2022/12/07	0	0.00	38	70.98	71.10	-38	1,075	-3.53%
2022/12/06	0	0.00	176	72.63	71.80	-176	1,029	-17.10%	大賣/鉅額交易
2022/12/05	3	72.17	82	70.89	74.10	-79	960	-8.22%
2022/12/02	36	67.11	52	68.44	67.40	-16	869	-1.84%
2022/12/01	30	65.47	0	0.00	65.10	30	812	3.69%
2022/11/30	16	64.06	0	0.00	64.10	16	806	1.99%
2022/11/29	4	62.23	20	61.83	62.40	-16	818	-1.95%
2022/11/25	0	0.00	90	64.08	63.00	-90	929	-9.69%
2022/11/24	5	61.76	4	63.68	64.40	1	971	0.10%
2022/11/23	0	0.00	1	61.90	60.80	-1	975	-0.10%
2022/11/22	0	0.00	6	60.78	61.30	-6	980	-0.61%
2022/11/21	0	0.00	8	61.90	61.50	-8	997	-0.80%
2022/11/18	0	0.00	5	62.88	61.50	-5	1,014	-0.49%
2022/11/17	0	0.00	27	63.38	63.10	-27	1,011	-2.67%
2022/11/16	0	0.00	25	63.47	64.10	-25	1,014	-2.46%
2022/11/15	21	62.73	51	63.08	63.10	-30	1,051	-2.85%
2022/11/14	24	60.65	0	0.00	60.80	24	1,055	2.27%
2022/11/10	2	59.40	6	59.30	59.20	-4	1,047	-0.38%
2022/11/09	20	59.97	0	0.00	60.60	20	1,050	1.90%
2022/11/08	31	60.27	10	58.70	58.60	21	1,045	2.01%
2022/11/07	10	59.44	0	0.00	59.30	10	1,042	0.96%
2022/11/04	13	58.04	15	58.32	59.20	-2	1,040	-0.19%
2022/11/02	6	58.47	2	58.40	58.40	4	1,037	0.39%
2022/11/01	1	57.50	1	57.50	57.40	0	1,036	0.00%
2022/10/31	1	56.90	2	56.90	56.90	-1	1,040	-0.10%
2022/10/28	14	55.54	0	0.00	55.60	14	1,043	1.34%
2022/10/27	31	55.42	2	56.30	56.30	29	1,045	2.77%
2022/10/26	51	54.57	0	0.00	54.40	51	1,043	4.89%
2022/10/25	2	55.65	8	57.01	55.60	-6	1,034	-0.58%
2022/10/24	59	57.51	0	0.00	57.70	59	1,031	5.72%
2022/10/21	46	56.27	0	0.00	55.60	46	1,028	4.47%
2022/10/20	12	56.91	0	0.00	57.60	12	1,018	1.18%
2022/10/19	6	58.65	0	0.00	58.50	6	1,016	0.59%
2022/10/18	10	59.43	9	59.54	59.10	1	1,011	0.10%
2022/10/17	41	57.56	0	0.00	60.20	41	1,006	4.08%
2022/10/14	67	58.72	2	58.60	59.50	65	997	6.52%
2022/10/13	4	59.68	14	60.04	56.20	-10	994	-1.01%
2022/10/12	0	0.00	22	61.54	61.70	-22	986	-2.23%
2022/10/11	17	61.79	13	62.11	61.70	4	999	0.40%
2022/10/07	8	65.05	20	64.96	63.50	-12	991	-1.21%
2022/10/06	3	68.60	10	68.29	68.20	-7	977	-0.72%
2022/10/05	2	70.00	9	69.89	69.10	-7	980	-0.71%
2022/10/04	4	68.68	2	68.30	69.30	2	981	0.20%
2022/10/03	33	66.39	3	66.33	66.10	30	981	3.06%
2022/09/30	7	65.51	10	66.78	67.00	-3	980	-0.31%
2022/09/29	23	66.51	2	66.00	66.00	21	981	2.14%
2022/09/28	13	67.51	5	68.48	66.90	8	978	0.82%
2022/09/27	14	71.31	0	0.00	72.30	14	975	1.44%
2022/09/26	72	70.44	0	0.00	70.80	72	979	7.35%
2022/09/23	27	75.98	2	77.20	76.30	25	978	2.56%
2022/09/22	8	78.60	0	0.00	78.90	8	976	0.82%
2022/09/21	0	0.00	1	80.30	79.80	-1	976	-0.10%
2022/09/19	1	80.50	0	0.00	80.50	1	976	0.10%
2022/09/15	0	0.00	10	85.39	83.70	-10	988	-1.01%
2022/09/14	0	0.00	10	83.14	84.40	-10	981	-1.02%
2022/09/13	3	83.77	6	83.22	84.00	-3	984	-0.30%
2022/09/12	11	80.75	8	80.38	80.60	3	990	0.30%
2022/09/08	7	80.83	0	0.00	80.50	7	1,020	0.69%
2022/09/07	1	80.00	2	79.05	79.70	-1	1,033	-0.10%
2022/09/06	1	79.70	21	81.86	79.60	-20	1,053	-1.90%
2022/09/05	4	81.65	46	83.13	81.70	-42	1,077	-3.90%
2022/09/02	4	85.65	31	86.50	85.10	-27	1,073	-2.52%
2022/09/01	0	0.00	32	87.63	86.50	-32	1,068	-2.99%
2022/08/31	1	86.70	23	86.69	87.10	-22	993	-2.22%
2022/08/30	1	79.60	26	82.21	84.60	-25	929	-2.69%
2022/08/29	0	0.00	8	78.51	78.30	-8	903	-0.89%
2022/08/26	0	0.00	89	82.66	81.60	-89	904	-9.84%
2022/08/25	2	82.20	88	81.26	82.40	-86	895	-9.61%
2022/08/24	0	0.00	34	78.23	78.20	-34	897	-3.79%
2022/08/23	0	0.00	54	78.69	78.50	-54	931	-5.80%
2022/08/22	3	87.30	327	84.28	81.00	-324	923	-35.08%	大賣/鉅額交易
2022/08/19	13	79.98	6	85.65	86.70	7	857	0.82%
2022/08/18	10	78.73	0	0.00	78.90	10	825	1.21%
2022/08/17	5	78.44	7	78.73	78.50	-2	827	-0.24%
2022/08/16	27	78.26	0	0.00	79.40	27	840	3.21%
2022/08/15	53	76.90	0	0.00	76.90	53	833	6.36%
2022/08/12	39	74.78	0	0.00	75.50	39	832	4.69%
2022/08/11	15	74.13	0	0.00	73.30	15	835	1.80%
2022/08/10	0	0.00	2	72.60	72.40	-2	843	-0.24%
2022/08/09	0	0.00	7	73.94	73.90	-7	847	-0.83%
2022/08/08	9	73.77	0	0.00	74.40	9	852	1.06%
2022/08/05	22	73.40	2	72.55	74.30	20	859	2.33%
2022/08/04	35	70.39	0	0.00	71.10	35	878	3.98%
2022/08/03	24	71.52	1	70.80	71.10	23	879	2.62%
2022/08/02	5	71.86	0	0.00	72.30	5	884	0.57%
2022/08/01	16	75.62	0	0.00	75.30	16	886	1.80%
2022/07/29	26	76.13	0	0.00	76.50	26	891	2.92%
2022/07/28	20	76.39	0	0.00	75.10	20	904	2.21%
2022/07/27	31	75.85	0	0.00	76.40	31	913	3.39%
2022/07/26	3	77.00	2	77.25	75.90	1	954	0.10%
2022/07/25	19	78.36	0	0.00	79.00	19	984	1.93%
2022/07/22	28	78.98	0	0.00	78.50	28	990	2.83%
2022/07/21	56	78.29	0	0.00	79.20	56	997	5.62%
2022/07/20	7	78.10	1	77.50	77.50	6	1,000	0.60%
2022/07/19	0	0.00	53	77.62	77.30	-53	1,002	-5.29%
2022/07/18	18	75.93	20	78.98	80.00	-2	1,013	-0.20%
2022/07/15	59	74.86	0	0.00	75.80	59	998	5.91%
2022/07/14	28	72.38	8	72.18	72.70	20	993	2.01%
2022/07/13	5	71.54	22	71.95	71.20	-17	992	-1.71%
2022/07/12	8	69.31	19	70.75	69.30	-11	1,005	-1.09%
2022/07/11	5	73.22	37	73.15	73.30	-32	1,012	-3.16%
2022/07/08	33	77.91	20	78.20	78.50	13	1,011	1.28%
2022/07/07	35	75.21	11	74.16	75.70	24	1,010	2.38%
2022/07/06	13	75.94	32	76.93	74.80	-19	1,023	-1.86%
2022/07/05	70	76.31	32	76.35	77.00	38	1,042	3.64%
2022/07/04	18	74.37	13	74.83	74.60	5	1,051	0.48%
2022/07/01	72	75.80	12	78.48	75.00	60	1,056	5.68%
2022/06/30	7	81.00	14	81.96	81.10	-7	1,044	-0.67%
2022/06/29	1	84.00	12	84.53	84.10	-11	1,079	-1.02%
2022/06/28	24	85.92	15	85.55	86.20	9	1,099	0.82%
2022/06/27	5	86.06	8	86.55	86.80	-3	1,111	-0.27%
2022/06/24	8	84.56	12	83.94	84.40	-4	1,115	-0.36%
2022/06/23	2	81.15	1	82.60	82.30	1	1,130	0.09%
2022/06/22	25	83.83	23	84.61	83.20	2	1,143	0.17%
2022/06/21	53	84.22	7	85.54	85.50	46	1,175	3.91%
2022/06/20	47	83.44	12	85.69	80.90	35	1,199	2.92%
2022/06/17	166	85.58	7	87.74	88.20	159	1,200	13.25%	大買/鉅額交易
2022/06/16	30	91.39	0	0.00	87.60	30	1,201	2.50%
2022/06/15	28	91.46	0	0.00	90.20	28	1,220	2.29%
2022/06/14	15	92.13	2	92.75	92.80	13	1,308	0.99%
2022/06/13	0	0.00	1	96.90	96.70	-1	1,337	-0.07%
2022/06/10	6	101.08	1	100.50	100.50	5	1,358	0.37%
2022/05/31	1	106.50	1	107.50	110.50	0	1,677	0.00%
2022/05/30	0	0.00	1	105.00	104.50	-1	1,784	-0.06%
2022/05/27	0	0.00	4	101.25	101.00	-4	1,827	-0.22%
2022/05/26	1	100.50	1	101.00	100.00	0	1,881	0.00%
2022/05/25	2	101.50	2	101.25	101.50	0	1,915	0.00%
2022/05/24	5	101.60	4	101.25	101.00	1	1,999	0.05%
2022/05/23	0	0.00	6	105.00	105.50	-6	2,053	-0.29%
2022/05/20	0	0.00	5	104.40	104.00	-5	2,063	-0.24%
2022/05/19	9	105.00	1	103.50	105.00	8	2,067	0.39%
2022/05/18	0	0.00	9	107.28	107.00	-9	2,070	-0.43%
2022/05/17	1	106.50	2	107.50	107.50	-1	2,077	-0.05%
2022/05/16	4	104.00	0	0.00	103.00	4	2,103	0.19%
2022/05/13	0	0.00	1	101.00	104.00	-1	2,152	-0.05%
2022/05/12	9	100.22	4	101.13	99.80	5	2,173	0.23%
2022/05/11	0	0.00	1	104.50	104.00	-1	2,201	-0.05%
2022/05/10	0	0.00	1	105.50	105.50	-1	2,207	-0.05%
2022/05/06	2	112.25	0	0.00	112.00	2	2,209	0.09%
2022/05/05	2	117.25	0	0.00	116.00	2	2,207	0.09%
2022/05/04	1	117.00	0	0.00	115.50	1	2,204	0.05%
2022/05/03	1	114.00	17	113.62	118.00	-16	2,204	-0.73%
2022/04/29	1	111.00	19	110.13	115.50	-18	2,181	-0.83%
2022/04/28	0	0.00	19	103.05	105.00	-19	2,158	-0.88%
2022/04/27	0	0.00	111	100.55	103.50	-111	2,160	-5.14%	大賣/鉅額交易
2022/04/26	16	103.72	5	106.00	104.50	11	2,153	0.51%
2022/04/25	14	105.39	15	105.53	105.50	-1	2,174	-0.05%
2022/04/22	1	111.00	2	115.00	110.50	-1	2,187	-0.05%
2022/04/21	0	0.00	12	116.25	116.50	-12	2,221	-0.54%
2022/04/20	2	115.25	5	115.60	115.50	-3	2,279	-0.13%
2022/04/19	1	116.00	3	116.50	115.00	-2	2,370	-0.08%
2022/04/18	21	116.98	0	0.00	117.50	21	2,489	0.84%
2022/04/15	1	120.00	30	120.70	119.00	-29	2,579	-1.12%
2022/04/14	1	126.00	36	124.96	125.00	-35	2,827	-1.24%
2022/04/13	0	0.00	8	123.94	124.00	-8	3,110	-0.26%
2022/04/12	0	0.00	26	121.15	122.00	-26	3,177	-0.82%
2022/04/11	5	128.20	32	126.61	124.00	-27	3,257	-0.83%
2022/04/08	0	0.00	4	128.88	130.00	-4	3,267	-0.12%
2022/04/07	2	133.00	17	134.09	129.50	-15	3,339	-0.45%
2022/04/06	2	134.00	18	133.47	137.00	-16	3,416	-0.47%
2022/04/01	63	132.04	6	135.00	135.00	57	3,412	1.67%
2022/03/31	0	0.00	4	137.13	134.00	-4	3,378	-0.12%
2022/03/30	1	142.50	1	141.50	140.50	0	3,364	0.00%
2022/03/24	0	0.00	28	144.93	146.00	-28	3,319	-0.84%
2022/03/23	22	146.18	0	0.00	145.50	22	3,283	0.67%
2022/03/22	9	143.94	0	0.00	143.00	9	3,252	0.28%
2022/03/21	8	145.25	4	145.00	146.00	4	3,232	0.12%
2022/03/18	1	143.50	2	143.25	144.00	-1	3,200	-0.03%
2022/03/17	1	147.00	0	0.00	146.50	1	3,171	0.03%
2022/03/16	1	136.50	0	0.00	136.50	1	3,089	0.03%
2022/03/15	2	131.50	0	0.00	131.50	2	3,057	0.07%
2022/03/14	0	0.00	3	140.00	140.50	-3	3,025	-0.10%
2022/03/11	1	139.50	1	139.00	139.00	0	2,968	0.00%
2022/03/10	0	0.00	16	133.63	132.00	-16	2,891	-0.55%
2022/03/09	10	128.50	0	0.00	129.50	10	2,864	0.35%
2022/03/04	28	146.91	5	142.10	141.00	23	2,750	0.84%
2022/03/03	2	151.00	0	0.00	148.00	2	2,702	0.07%
2022/03/02	0	0.00	1	141.00	145.00	-1	2,573	-0.04%
2022/03/01	0	0.00	2	138.75	141.00	-2	2,534	-0.08%
2022/02/25	0	0.00	6	136.92	137.00	-6	2,492	-0.24%
2022/02/24	2	135.00	4	138.00	133.00	-2	2,517	-0.08%
2022/02/23	4	137.50	9	136.56	138.00	-5	2,526	-0.20%
2022/02/22	2	129.75	0	0.00	129.50	2	2,483	0.08%
2022/02/18	0	0.00	1	134.00	131.50	-1	2,498	-0.04%
2022/02/17	0	0.00	1	133.50	132.50	-1	2,503	-0.04%
2022/02/16	0	0.00	1	134.00	135.00	-1	2,517	-0.04%
2022/02/15	1	132.00	1	133.00	133.50	0	2,552	0.00%
2022/02/14	2	130.00	1	127.00	130.50	1	2,551	0.04%
2022/02/11	30	132.13	0	0.00	129.00	30	2,562	1.17%
2022/02/09	1	123.00	0	0.00	126.00	1	2,560	0.04%
2022/02/08	2	122.25	0	0.00	123.50	2	2,554	0.08%
2022/02/07	4	119.50	1	119.00	121.00	3	2,556	0.12%
2022/01/26	4	116.63	0	0.00	117.00	4	2,555	0.16%
2022/01/25	0	0.00	4	116.75	116.00	-4	2,552	-0.16%
2022/01/24	3	119.50	9	120.17	120.00	-6	2,558	-0.23%
2022/01/21	4	123.13	4	122.25	122.00	0	2,558	0.00%
2022/01/19	0	0.00	8	125.63	125.00	-8	2,576	-0.31%
2022/01/18	3	127.17	81	127.53	127.00	-78	2,572	-3.03%
2022/01/17	4	129.25	1	126.00	130.00	3	2,540	0.12%
2022/01/14	7	124.71	72	124.53	125.00	-65	2,522	-2.58%
2022/01/13	84	129.00	7	133.86	127.50	77	2,490	3.09%
2022/01/12	31	131.50	17	134.06	134.00	14	2,436	0.57%
2022/01/11	19	132.76	22	132.34	136.00	-3	2,353	-0.13%
2022/01/10	7	136.29	41	137.18	137.50	-34	2,245	-1.51%
2022/01/07	47	138.13	24	137.25	138.50	23	2,182	1.05%
2022/01/06	0	0.00	42	134.79	136.00	-42	1,931	-2.17%
2022/01/05	14	126.75	25	126.30	129.50	-11	1,653	-0.67%
2022/01/04	47	125.55	19	126.63	126.00	28	1,586	1.76%
2022/01/03	0	0.00	99	119.16	122.00	-99	1,494	-6.62%
2021/12/30	56	128.10	36	123.19	122.50	20	1,478	1.35%
2021/12/29	161	121.44	6	124.08	123.50	155	1,406	11.02%	大買/鉅額交易
2021/12/27	9	117.50	0	0.00	117.50	9	1,348	0.67%
2021/12/24	4	119.00	0	0.00	116.00	4	1,359	0.29%
2021/12/23	21	117.40	1	117.50	117.00	20	1,352	1.48%
2021/12/22	1	114.50	0	0.00	114.50	1	1,344	0.07%
2021/12/21	5	110.70	0	0.00	113.00	5	1,338	0.37%
2021/12/16	1	113.50	28	114.50	114.50	-27	1,351	-2.00%
2021/12/15	0	0.00	47	113.47	113.50	-47	1,346	-3.49%
2021/12/14	0	0.00	4	114.88	114.50	-4	1,366	-0.29%
2021/12/13	0	0.00	1	116.00	116.50	-1	1,367	-0.07%
2021/12/10	276	119.55	0	0.00	117.50	276	1,371	20.12%	大買/鉅額交易
2021/12/09	478	115.19	10	114.50	117.00	468	1,374	34.04%	大買/鉅額交易
2021/12/08	236	118.31	0	0.00	117.00	236	1,373	17.18%	大買/鉅額交易
2021/12/07	279	117.49	2	117.50	117.00	277	1,396	19.84%	大買/鉅額交易
2021/12/06	107	118.04	2	117.50	118.00	105	1,408	7.46%	大買/鉅額交易
2021/12/03	18	116.97	0	0.00	117.50	18	1,448	1.24%
2021/12/02	1	118.50	0	0.00	115.50	1	1,452	0.07%
2021/12/01	14	118.07	2	118.25	119.00	12	1,452	0.83%
2021/11/30	3	115.00	2	116.00	118.00	1	1,454	0.07%
2021/11/29	32	113.17	9	111.89	113.00	23	1,444	1.59%
2021/11/26	0	0.00	4	115.75	115.50	-4	1,429	-0.28%
2021/11/25	1	123.00	2	121.50	120.00	-1	1,414	-0.07%
2021/11/24	0	0.00	5	121.40	120.00	-5	1,404	-0.36%
2021/11/23	0	0.00	10	123.65	121.50	-10	1,402	-0.71%
2021/11/22	3	126.50	1	125.50	129.00	2	1,362	0.15%
2021/11/18	1	121.50	2	119.50	118.00	-1	1,256	-0.08%
2021/11/17	11	118.50	1	119.00	117.50	10	1,249	0.80%
2021/11/16	2	121.00	3	120.83	120.50	-1	1,240	-0.08%
2021/11/15	42	121.44	4	122.00	120.00	38	1,238	3.07%
2021/11/12	0	0.00	55	120.74	122.50	-55	1,226	-4.48%
2021/11/11	5	118.90	7	115.36	119.00	-2	1,167	-0.17%
2021/11/10	4	115.75	46	114.80	115.00	-42	1,132	-3.71%
2021/11/09	60	111.50	15.3	110.67	110.50	44.7	1,106	4.04%
2021/11/08	0	0.00	10	107.25	108.00	-10	1,096	-0.91%
2021/11/05	10	111.50	11	110.91	111.50	-1	1,087	-0.09%
2021/11/04	0	0.00	2	111.00	111.50	-2	1,090	-0.18%
2021/11/03	6	107.33	2	107.00	107.50	4	1,093	0.37%
2021/11/02	1	107.50	1	110.50	106.50	0	1,102	0.00%
2021/11/01	3	110.50	5	108.30	110.50	-2	1,120	-0.18%
2021/10/29	0	0.00	10	110.45	109.00	-10	1,218	-0.82%
2021/10/28	12	111.88	31	115.02	113.00	-19	1,251	-1.52%
2021/10/27	10	109.45	0	0.00	109.50	10	1,220	0.82%
2021/10/25	71	109.41	9	109.00	109.00	62	1,271	4.87%
2021/10/22	18.3	109.79	19	109.76	110.00	-0.7	1,334	-0.05%
2021/10/21	8	110.56	28	111.11	111.00	-20	1,355	-1.48%
2021/10/20	5	106.10	0	0.00	107.00	5	1,381	0.36%
2021/10/19	0	0.00	12	105.00	105.00	-12	1,441	-0.83%
2021/10/18	0	0.00	11	105.91	104.50	-11	1,521	-0.72%
2021/10/15	0	0.00	20	108.70	102.50	-20	1,578	-1.27%
2021/10/14	23	103.89	13	105.04	107.00	10	1,620	0.62%
2021/10/13	0	0.00	19	103.03	101.00	-19	1,688	-1.13%
2021/10/12	2	104.50	44	105.57	104.50	-42	1,857	-2.26%
2021/10/08	0	0.00	6	108.33	107.50	-6	2,285	-0.26%
2021/10/07	60	103.95	3	106.50	107.00	57	2,595	2.20%
2021/10/06	32	99.17	4.9	101.71	99.20	27.1	2,759	0.98%
2021/10/05	84	102.89	0	0.00	104.00	84	2,796	3.00%
2021/10/04	36	102.85	4.5	103.67	102.00	31.5	2,785	1.13%
2021/10/01	1	110.00	8	111.81	109.00	-7	2,776	-0.25%
2021/09/30	2	115.00	1	114.50	115.00	1	2,772	0.04%
2021/09/29	0	0.00	3	114.33	114.00	-3	2,785	-0.11%
2021/09/28	0	0.00	16.9	115.36	116.00	-16.9	2,834	-0.60%
2021/09/27	0	0.00	5	115.70	115.50	-5	2,839	-0.18%
2021/09/24	1	119.00	10	119.70	117.00	-9	2,854	-0.32%
2021/09/23	0	0.00	20	119.18	118.50	-20	2,850	-0.70%
2021/09/22	3	116.00	15.5	116.26	116.50	-12.5	2,844	-0.44%
2021/09/17	2	117.50	29	119.55	120.00	-27	2,846	-0.95%
2021/09/16	2	113.50	14	112.36	113.00	-12	2,837	-0.42%
2021/09/15	49.8	112.36	18	110.50	112.50	31.8	2,840	1.12%
2021/09/14	44	112.01	0	0.00	113.00	44	2,841	1.55%
2021/09/13	23	115.52	0	0.00	113.50	23	2,825	0.81%
2021/09/10	6	116.00	18	118.19	117.00	-12	2,820	-0.43%
2021/09/09	48	116.11	17.5	116.59	120.00	30.5	2,804	1.09%
2021/09/08	8	121.06	4	120.63	116.50	4	2,796	0.14%
2021/09/07	6	126.00	0	0.00	125.50	6	2,779	0.22%
2021/09/06	2	134.50	32	132.50	129.00	-30	2,794	-1.07%
2021/09/03	20	133.63	8	131.00	133.00	12	2,798	0.43%
2021/09/02	18	131.69	121.2	131.09	129.50	-103.2	2,800	-3.68%	大賣/鉅額交易
2021/09/01	5	131.20	116	130.83	132.00	-111	2,805	-3.96%	大賣/鉅額交易
2021/08/31	0	0.00	8	129.63	129.50	-8	2,816	-0.28%
2021/08/30	6.9	130.20	18	129.64	129.00	-11.1	2,838	-0.39%
2021/08/27	4	129.63	13	129.04	129.50	-9	2,854	-0.32%
2021/08/26	7.7	131.45	16	133.47	129.00	-8.3	2,871	-0.29%
2021/08/25	7.9	132.04	11	131.45	132.00	-3.1	2,884	-0.11%
2021/08/24	3.8	131.63	25	131.28	129.50	-21.2	2,929	-0.72%
2021/08/23	6.6	131.33	27	130.67	131.50	-20.4	2,965	-0.69%
2021/08/20	120.8	127.18	13	126.92	127.50	107.8	2,981	3.62%	大買/鉅額交易
2021/08/19	0	0.00	30	128.38	124.00	-30	2,985	-1.00%
2021/08/18	0	0.00	7.1	126.76	132.00	-7.1	2,992	-0.24%
2021/08/17	0	0.00	11.6	130.01	128.00	-11.6	3,027	-0.38%
2021/08/16	0	0.00	4.8	131.60	130.50	-4.8	3,033	-0.16%
2021/08/13	0	0.00	7.8	135.62	134.00	-7.8	3,028	-0.26%
2021/08/12	0	0.00	8.5	133.85	138.00	-8.5	3,034	-0.28%
2021/08/11	22	133.73	0	0.00	133.50	22	3,062	0.72%
2021/08/10	0	0.00	8	138.44	139.00	-8	3,100	-0.26%
2021/08/09	0	0.00	8	139.81	138.50	-8	3,132	-0.26%
2021/08/06	2.8	146.21	0	0.00	144.00	2.8	3,154	0.09%
2021/08/05	0	0.00	3	148.50	147.00	-3	3,182	-0.09%
2021/08/04	0	0.00	3	156.33	152.00	-3	3,231	-0.09%
2021/08/03	11.6	149.14	1	149.50	150.00	10.6	3,171	0.33%
2021/08/02	0	0.00	3	141.00	145.00	-3	3,186	-0.09%
2021/07/30	4	143.75	14	146.50	140.00	-10	3,239	-0.31%
2021/07/29	3	139.67	2	143.00	143.50	1	3,231	0.03%
2021/07/28	22	138.14	0	0.00	139.00	22	3,269	0.67%
2021/07/26	0	0.00	23	149.50	150.00	-23	3,283	-0.70%
2021/07/23	18	146.78	24	148.44	145.50	-6	3,268	-0.18%
2021/07/22	13	150.42	68	149.61	144.50	-55	3,229	-1.70%
2021/07/21	46	150.54	3	153.83	155.00	43	3,157	1.36%
2021/07/20	9	154.17	0	0.00	152.50	9	3,132	0.29%
2021/07/19	0	0.00	20	160.80	160.00	-20	3,105	-0.64%
2021/07/16	13	152.92	7	153.21	163.00	6	3,083	0.19%
2021/07/15	47	163.76	1	160.50	159.00	46	2,931	1.57%
2021/07/14	2	153.50	5	150.50	157.50	-3	2,533	-0.12%
2021/07/12	1	131.50	1	135.50	135.00	0	2,186	0.00%
2021/07/09	7	127.64	0	0.00	126.50	7	2,299	0.30%
2021/07/05	0	0.00	0.8	132.00	134.50	-0.8	2,895	-0.03%
2021/06/30	0.8	126.50	3	127.00	126.00	-2.2	3,436	-0.07%
2021/06/29	0	0.00	19	128.42	126.50	-19	3,555	-0.53%
2021/06/23	0	0.00	1	127.50	129.50	-1	3,659	-0.03%
2021/06/22	0	0.00	2	128.25	126.00	-2	3,738	-0.05%
2021/06/21	8	130.19	0	0.00	128.00	8	3,735	0.21%
2021/06/18	2	136.00	0	0.00	135.00	2	3,720	0.05%
2021/06/11	0	0.00	3	134.00	131.50	-3	3,743	-0.08%
2021/06/10	0	0.00	4	134.25	132.50	-4	3,742	-0.11%
2021/06/08	0	0.00	1	134.00	133.00	-1	3,777	-0.03%
2021/06/07	20	134.53	0	0.00	135.00	20	3,783	0.53%
2021/06/04	0	0.00	2	134.25	134.00	-2	3,778	-0.05%
2021/06/03	0	0.00	4	135.50	138.50	-4	3,806	-0.11%
2021/06/02	3	135.17	2	133.50	133.00	1	3,825	0.03%
2021/06/01	4	138.63	18	137.78	137.00	-14	3,802	-0.37%
2021/05/28	0	0.00	2	131.50	130.00	-2	3,780	-0.05%
2021/05/27	0	0.00	5	129.40	129.50	-5	3,782	-0.13%
2021/05/26	0	0.00	6	128.42	129.50	-6	3,805	-0.16%
2021/05/25	3	130.00	20	129.60	128.00	-17	3,809	-0.45%
2021/05/24	0	0.00	4	121.00	125.00	-4	3,783	-0.11%
2021/05/21	3	120.00	9	120.17	122.00	-6	3,818	-0.16%
2021/05/20	1	120.50	9	120.56	118.00	-8	3,907	-0.20%
2021/05/19	1	120.50	12	122.46	120.00	-11	3,930	-0.28%
2021/05/18	40.9	121.63	34	118.53	125.50	6.9	3,920	0.18%
2021/05/17	16	109.16	1	116.00	116.00	15	3,915	0.38%
2021/05/14	27	116.19	16	122.28	116.00	11	3,893	0.28%
2021/05/13	8	120.25	2	119.50	118.50	6	3,865	0.16%
2021/05/12	10	117.95	5	122.00	119.00	5	3,846	0.13%
2021/05/11	0	0.00	3	131.67	125.50	-3	3,812	-0.08%
2021/05/10	0	0.00	62	144.30	139.00	-62	3,824	-1.62%
2021/05/07	54	137.26	3	133.83	143.00	51	3,829	1.33%
2021/05/06	4	130.63	3	130.50	132.00	1	3,808	0.03%
2021/05/05	25	132.60	2	142.50	127.00	23	3,830	0.60%
2021/05/03	31	140.63	0	0.00	136.00	31	3,929	0.79%
2021/04/29	2	145.50	6	145.00	144.00	-4	3,973	-0.10%
2021/04/27	1	146.50	15	145.20	145.00	-14	4,179	-0.33%
2021/04/26	3	144.83	7	146.07	146.00	-4	4,382	-0.09%
2021/04/23	0	0.00	3	143.33	146.00	-3	4,562	-0.07%
2021/04/22	2	145.00	10	144.45	137.00	-8	4,779	-0.17%
2021/04/21	0	0.00	17	141.38	142.50	-17	4,780	-0.36%
2021/04/20	14	143.43	2	143.50	142.00	12	4,950	0.24%
2021/04/19	0	0.00	84	144.80	141.50	-84	5,027	-1.67%
2021/04/16	0	0.00	70	147.47	142.50	-70	5,107	-1.37%
2021/04/15	100	153.27	132	148.71	152.00	-32	5,280	-0.61%	大賣/
2021/04/14	8	138.69	47	139.81	151.00	-39	5,230	-0.75%
2021/04/13	71	140.03	17	145.56	137.50	54	5,134	1.05%
2021/04/12	27	148.57	13	147.04	145.50	14	5,212	0.27%
2021/04/09	49	146.49	12	151.54	145.50	37	5,274	0.70%
2021/04/08	139	145.30	5	144.50	142.50	134	5,126	2.61%	大買/鉅額交易
2021/04/07	91	141.96	0	0.00	145.00	91	4,859	1.87%
2021/04/06	0	0.00	7	131.14	132.00	-7	4,706	-0.15%
2021/04/01	0	0.00	4	120.25	120.00	-4	4,544	-0.09%
2021/03/31	4	115.00	0	0.00	115.50	4	4,452	0.09%
2021/03/30	0	0.00	14	111.71	110.00	-14	4,418	-0.32%
2021/03/29	0	0.00	7	111.14	111.00	-7	4,424	-0.16%
2021/03/26	4	113.00	24	112.85	113.00	-20	4,423	-0.45%
2021/03/25	0	0.00	5	111.20	112.50	-5	4,388	-0.11%
2021/03/24	0	0.00	1	105.00	106.00	-1	4,315	-0.02%
2021/03/23	10	104.90	0	0.00	104.00	10	4,319	0.23%
2021/03/22	0	0.00	1	104.50	103.50	-1	4,321	-0.02%
2021/03/19	1	104.00	51	102.80	103.00	-50	4,341	-1.15%
2021/03/18	0	0.00	130	102.51	102.50	-130	4,378	-2.97%	大賣/鉅額交易
2021/03/17	2	103.00	133	103.56	103.00	-131	4,434	-2.95%	大賣/鉅額交易
2021/03/16	1	102.00	40	101.99	101.50	-39	4,415	-0.88%
2021/03/15	4	102.25	6	102.25	101.50	-2	4,434	-0.05%
2021/03/12	0	0.00	66	101.25	100.00	-66	4,456	-1.48%
2021/03/11	3	104.00	52	103.81	103.50	-49	4,483	-1.09%
2021/03/10	11	101.00	4	100.60	102.00	7	4,504	0.16%
2021/03/09	229	98.67	0	0.00	98.40	229	4,668	4.91%	大買/鉅額交易
2021/03/08	97	103.22	26	107.65	100.00	71	4,750	1.49%
2021/03/05	2	107.50	18	107.72	107.50	-16	4,730	-0.34%
2021/03/04	2	109.00	5	109.60	109.00	-3	4,790	-0.06%
2021/03/03	126	110.87	3	112.33	110.50	123	4,798	2.56%	大買/鉅額交易
2021/03/02	27	117.22	0	0.00	114.00	27	4,796	0.56%
2021/02/26	1	118.00	2	119.00	118.50	-1	4,834	-0.02%
2021/02/25	4	118.50	0	0.00	118.50	4	4,833	0.08%
2021/02/24	2	119.75	0	0.00	118.00	2	4,841	0.04%
2021/02/23	7	123.00	0	0.00	123.00	7	4,846	0.14%
2021/02/22	4	125.75	1	122.00	125.50	3	4,866	0.06%
2021/02/19	4	119.25	15	119.17	118.50	-11	4,808	-0.23%
2021/02/18	0	0.00	29	120.12	123.00	-29	4,853	-0.60%
2021/02/17	36	118.19	52	118.20	119.50	-16	4,993	-0.32%
2021/02/05	0	0.00	81	112.88	113.50	-81	4,998	-1.62%
2021/02/04	0	0.00	27	111.17	111.50	-27	5,074	-0.53%
2021/02/03	28	110.88	24	110.04	111.00	4	5,173	0.08%
2021/02/02	83	112.10	37	112.82	111.50	46	5,324	0.86%
2021/02/01	51	106.75	29	111.05	110.00	22	5,535	0.40%
2021/01/29	50	114.92	3	111.67	109.50	47	5,843	0.80%
2021/01/28	0	0.00	6	118.50	117.00	-6	5,961	-0.10%
2021/01/27	0	0.00	49	121.51	121.00	-49	6,102	-0.80%
2021/01/26	118	124.39	37	126.08	120.50	81	6,267	1.29%	大買/
2021/01/25	37	121.27	9	120.78	121.00	28	6,129	0.46%
2021/01/22	16	123.38	3	123.67	124.50	13	6,130	0.21%
2021/01/21	12	124.00	7	123.00	125.00	5	6,081	0.08%
2021/01/20	26	119.81	14	121.39	121.50	12	5,948	0.20%
2021/01/19	3	123.50	69	124.41	123.50	-66	5,864	-1.13%
2021/01/18	14	119.89	15	121.90	124.00	-1	5,675	-0.02%
2021/01/15	1	113.00	381	114.07	113.00	-380	5,576	-6.81%	大賣/鉅額交易
2021/01/14	7	110.93	0	0.00	112.00	7	5,356	0.13%
2021/01/13	9	109.94	28	110.80	112.00	-19	5,389	-0.35%
2021/01/12	6	104.67	211	108.86	107.00	-205	5,209	-3.94%	大賣/鉅額交易
2021/01/11	0	0.00	57	107.79	107.50	-57	5,120	-1.11%
2021/01/08	13	100.02	12	100.71	103.50	1	5,033	0.02%
2021/01/07	40	93.61	52	97.85	101.00	-12	4,834	-0.25%
2021/01/05	31	98.47	601	96.33	95.00	-570	4,868	-11.71%	大賣/鉅額交易
2021/01/04	7	94.90	18	94.92	98.10	-11	4,762	-0.23%
2020/12/31	125	88.48	3	89.40	89.20	122	4,564	2.67%	大買/鉅額交易
2020/12/30	27	87.16	0	0.00	87.20	27	4,547	0.59%
2020/12/29	47	87.29	0	0.00	86.60	47	4,701	1.00%
2020/12/23	24	84.49	0	0.00	84.30	24	4,751	0.51%
2020/12/17	0	0.00	74	86.43	86.20	-74	5,703	-1.30%
2020/12/11	5	87.10	23	89.90	87.10	-18	5,790	-0.31%
2020/12/09	38	86.74	15	86.96	87.70	23	5,805	0.40%
2020/12/04	0	0.00	20	89.18	88.40	-20	5,722	-0.35%
2020/12/03	0	0.00	41	91.29	90.10	-41	5,743	-0.71%
2020/12/02	0	0.00	23	90.47	94.50	-23	5,605	-0.41%
2020/12/01	0	0.00	23	87.30	87.00	-23	5,528	-0.42%
2020/11/30	0	0.00	146	88.26	88.30	-146	5,533	-2.64%	大賣/鉅額交易
2020/11/27	0	0.00	7	86.44	87.10	-7	5,521	-0.13%
2020/11/26	0	0.00	24	85.59	85.30	-24	5,673	-0.42%
2020/11/25	0	0.00	145	86.68	85.40	-145	5,707	-2.54%	大賣/鉅額交易
2020/11/24	0	0.00	82	85.49	85.50	-82	5,803	-1.41%
2020/11/23	0	0.00	6	85.15	85.20	-6	5,971	-0.10%
2020/11/20	16	84.20	0	0.00	84.10	16	6,120	0.26%
2020/11/19	86	84.82	35	85.19	84.20	51	6,151	0.83%
2020/11/18	72	86.94	0	0.00	87.30	72	6,170	1.17%
2020/11/17	25	87.95	4	89.30	86.70	21	6,173	0.34%
2020/11/16	89	88.45	0	0.00	89.60	89	6,136	1.45%
2020/11/13	18	84.92	5	84.16	87.20	13	5,993	0.22%
2020/11/12	69	85.27	5	85.46	85.00	64	5,948	1.08%
2020/11/11	56	85.85	46	85.94	84.60	10	5,869	0.17%
2020/11/10	19	86.61	2	86.05	86.40	17	5,782	0.29%
2020/11/09	50	87.11	0	0.00	89.90	50	5,625	0.89%
2020/11/06	60	84.05	19	84.14	83.10	41	5,399	0.76%
2020/11/05	12	79.84	0	0.00	82.00	12	5,044	0.24%
2020/11/03	0	0.00	3	74.37	75.90	-3	4,768	-0.06%
2020/10/30	4	72.30	0	0.00	71.40	4	4,772	0.08%
2020/10/28	0	0.00	4	70.95	70.00	-4	4,766	-0.08%
2020/10/26	5	73.28	2	72.35	72.10	3	4,942	0.06%
2020/10/13	11	71.90	16	71.99	71.40	-5	5,282	-0.09%
2020/10/12	9	69.90	0	0.00	70.20	9	5,198	0.17%
2020/09/25	0	0.00	4	64.70	62.50	-4	5,274	-0.08%
2020/09/11	0	0.00	6	63.67	63.40	-6	3,927	-0.15%
2020/09/08	0	0.00	153	63.43	63.90	-153	3,869	-3.95%	大賣/鉅額交易
2020/09/07	55	62.78	9	62.20	62.20	46	3,809	1.21%
2020/09/04	98	63.90	0	0.00	64.40	98	3,769	2.60%
2020/09/01	12	69.63	3	69.50	68.50	9	3,642	0.25%
2020/08/28	0	0.00	195	67.54	67.60	-195	3,372	-5.78%	大賣/鉅額交易
2020/08/27	183	66.60	1	63.90	67.20	182	3,218	5.66%	大買/鉅額交易
2020/08/26	0	0.00	1	63.40	62.70	-1	3,018	-0.03%
2020/08/25	0	0.00	15	61.78	62.20	-15	2,838	-0.53%
2020/08/24	0	0.00	33	60.12	61.60	-33	2,773	-1.19%
2020/08/21	5	53.72	60	55.77	58.00	-55	2,700	-2.04%
2020/08/20	260	53.49	0	0.00	52.80	260	2,654	9.79%	大買/鉅額交易
2020/08/19	38	56.18	0	0.00	56.10	38	2,604	1.46%
2020/08/13	0	0.00	1	59.30	58.40	-1	2,516	-0.04%
2020/08/12	0	0.00	8	58.51	58.90	-8	2,499	-0.32%
2020/08/10	0	0.00	34	62.42	60.00	-34	2,457	-1.38%
2020/08/05	0	0.00	3	67.13	65.00	-3	2,292	-0.13%
2020/08/03	0	0.00	9	62.17	62.40	-9	2,070	-0.43%
2020/07/31	4	61.00	31	62.02	62.70	-27	2,033	-1.33%
2020/07/30	4	62.53	242	62.56	61.80	-238	1,978	-12.03%	大賣/鉅額交易
2020/07/29	6	56.97	86	57.48	61.30	-80	1,811	-4.42%
2020/07/28	4	57.90	46	60.71	55.80	-42	1,684	-2.49%
2020/07/27	3	58.90	67	57.70	59.10	-64	1,359	-4.71%
2020/07/24	38	53.20	52	53.89	53.80	-14	1,124	-1.25%
2020/07/23	44	52.83	0	0.00	52.40	44	1,073	4.10%
2020/07/22	33	53.21	10	53.58	53.10	23	1,062	2.17%
2020/07/21	40	53.02	17	53.22	53.10	23	1,027	2.24%
2020/07/20	32	52.69	16	54.48	52.60	16	999	1.60%
2020/07/17	39	53.54	30	53.70	53.70	9	969	0.93%
2020/07/16	24	51.23	16	52.50	52.70	8	906	0.88%
2020/07/15	87	52.73	6	52.67	51.50	81	866	9.35%
2020/07/14	38	51.73	0	0.00	52.00	38	633	6.00%
2020/07/13	68	53.45	3	53.47	53.30	65	595	10.92%
2020/07/10	7	50.16	8	50.38	51.90	-1	526	-0.19%
2020/07/09	1	47.90	0	0.00	48.80	1	427	0.23%
2020/07/08	4	45.09	9	45.62	45.90	-5	378	-1.32%
2020/07/07	8	43.33	6	44.37	44.05	2	357	0.56%
2020/07/06	1	44.50	29	45.44	44.20	-28	349	-8.01%
2020/07/03	19	42.99	0	0.00	44.80	19	329	5.77%
2020/07/02	9	42.47	0	0.00	42.25	9	310	2.90%
2020/06/24	0	0.00	13	42.33	42.30	-13	314	-4.14%
2020/06/18	29	42.31	0	0.00	42.60	29	335	8.63%
2020/06/17	2	42.00	0	0.00	41.90	2	336	0.60%
2020/06/09	0	0.00	1	43.95	42.90	-1	384	-0.26%
2020/06/08	4	44.43	0	0.00	44.70	4	394	1.01%
2020/06/05	3	44.18	0	0.00	44.15	3	392	0.76%
2020/06/04	14	44.21	0	0.00	43.90	14	406	3.44%
2020/06/01	2	43.95	0	0.00	44.10	2	439	0.46%
2020/04/20	1	38.90	0	0.00	38.95	1	661	0.15%
2020/04/16	3	38.87	0	0.00	39.35	3	659	0.45%
2020/04/14	1	38.50	0	0.00	38.75	1	661	0.15%
2020/04/10	1	36.40	0	0.00	38.00	1	660	0.15%
2020/04/08	1	36.50	0	0.00	36.95	1	656	0.15%
2020/04/06	1	34.85	0	0.00	35.90	1	652	0.15%
2020/03/27	0	0.00	4	35.34	34.55	-4	647	-0.62%
2020/03/23	0	0.00	2	28.88	29.00	-2	624	-0.32%
2020/03/19	20	27.00	6	29.00	28.40	14	616	2.27%
2020/03/17	6	30.20	0	0.00	29.15	6	593	1.01%
2020/03/10	0	0.00	11	41.23	41.90	-11	517	-2.13%
2020/03/09	4	43.55	7	45.09	43.20	-3	501	-0.60%
2020/02/18	3	48.25	0	0.00	48.20	3	322	0.93%
2020/01/17	1	42.50	0	0.00	43.30	1	235	0.42%
2020/01/15	1	41.65	0	0.00	42.00	1	222	0.45%
2019/12/24	3	41.82	0	0.00	41.60	3	201	1.49%
2019/12/20	3	40.52	0	0.00	40.55	3	195	1.53%
2019/12/18	3	40.53	0	0.00	40.60	3	194	1.54%
2019/11/13	2	40.53	0	0.00	40.60	2	153	1.30%
2019/11/12	0	0.00	3	38.97	39.10	-3	146	-2.05%
2019/10/29	1	40.15	0	0.00	40.50	1	138	0.72%
2019/06/12	13	42.88	0	0.00	43.20	13	201	6.46%
2019/06/11	1	42.45	0	0.00	42.30	1	200	0.50%
2019/06/10	3	42.40	0	0.00	42.35	3	200	1.50%
2019/06/05	1	42.20	0	0.00	42.35	1	202	0.49%
2019/06/04	1	42.00	0	0.00	41.95	1	203	0.49%
2019/05/31	7	42.27	0	0.00	42.50	7	207	3.37%
2019/05/30	2	42.05	0	0.00	42.00	2	208	0.96%
2019/05/23	0	0.00	23	41.69	42.05	-23	235	-9.75%
2019/05/17	0	0.00	1	42.80	42.30	-1	242	-0.41%
2019/05/16	0	0.00	4	42.86	42.80	-4	244	-1.64%
2019/05/15	0	0.00	4	43.03	43.25	-4	246	-1.62%
2019/05/14	9	41.93	0	0.00	42.65	9	248	3.62%
2019/05/13	1	43.00	1	43.40	43.10	0	248	0.00%
2019/05/09	0	0.00	11	45.64	45.60	-11	247	-4.45%
2019/05/07	0	0.00	1	46.35	46.40	-1	251	-0.40%
2019/05/06	1	46.95	1	46.55	46.30	0	250	0.00%
2019/05/03	2	47.00	0	0.00	46.95	2	249	0.80%
2019/05/02	0	0.00	2	46.98	47.00	-2	248	-0.80%
2019/04/30	0	0.00	3	46.90	46.80	-3	248	-1.21%
2019/04/29	0	0.00	7	47.14	46.90	-7	248	-2.82%
2019/04/24	5	48.73	0	0.00	48.90	5	239	2.08%
2019/04/23	6	48.25	6	47.98	48.10	0	233	0.00%
2019/04/22	0	0.00	7	47.32	47.45	-7	229	-3.05%
2019/04/19	0	0.00	6	47.16	47.15	-6	234	-2.56%
2019/04/18	0	0.00	9	47.14	47.20	-9	237	-3.80%
2019/04/17	0	0.00	2	46.75	46.90	-2	236	-0.85%
2019/04/16	0	0.00	1	46.90	46.75	-1	235	-0.43%
2019/04/15	0	0.00	2	47.30	46.80	-2	234	-0.85%
2019/04/12	0	0.00	11	46.87	47.20	-11	232	-4.72%
2019/04/11	0	0.00	9	46.89	47.25	-9	230	-3.91%
2019/04/09	1	47.25	0	0.00	47.00	1	221	0.45%
2019/04/08	0	0.00	5	49.06	47.75	-5	215	-2.32%
2019/04/03	0	0.00	1	49.15	49.60	-1	204	-0.49%
2019/04/02	0	0.00	1	47.50	48.35	-1	184	-0.54%
2019/04/01	0	0.00	6	45.90	46.30	-6	173	-3.46%
2019/03/28	0	0.00	1	45.60	45.60	-1	176	-0.57%
2019/03/27	0	0.00	2	45.83	45.85	-2	174	-1.14%
2019/03/26	0	0.00	1	45.90	45.90	-1	174	-0.57%
2019/03/25	0	0.00	43	46.02	46.10	-43	172	-24.93%
2019/03/22	0	0.00	4	46.84	46.70	-4	172	-2.32%
2019/03/21	0	0.00	3	47.00	47.00	-3	169	-1.77%
2019/03/20	0	0.00	3	47.03	47.05	-3	169	-1.77%
2019/03/19	0	0.00	25	47.32	47.50	-25	168	-14.82%
2019/03/18	0	0.00	3	46.20	46.30	-3	164	-1.83%
2019/03/15	0	0.00	1	45.90	46.05	-1	163	-0.61%
2019/03/14	0	0.00	2	46.08	46.15	-2	162	-1.23%
2019/03/13	0	0.00	2	46.05	45.90	-2	165	-1.21%
2019/03/08	1	46.25	0	0.00	46.00	1	169	0.59%
2019/03/07	0	0.00	2	46.88	46.45	-2	170	-1.18%
2019/03/06	0	0.00	2	47.85	47.80	-2	169	-1.18%
2019/03/04	1	47.75	2	47.85	47.70	-1	169	-0.59%
2019/02/25	17	48.90	0	0.00	49.30	17	162	10.44%
2019/02/22	5	46.70	0	0.00	47.25	5	151	3.29%
2019/02/20	7	45.80	0	0.00	46.05	7	146	4.78%
2019/02/19	3	45.28	0	0.00	45.15	3	143	2.10%
2019/02/18	4	45.10	0	0.00	45.00	4	142	2.82%
2019/02/15	2	45.15	2	45.05	44.95	0	141	0.00%
2019/02/13	0	0.00	5	46.07	46.40	-5	140	-3.56%
2019/01/18	0	0.00	11	44.91	45.00	-11	168	-6.55%
2019/01/16	2	44.35	0	0.00	44.35	2	177	1.13%
2019/01/14	1	44.25	0	0.00	43.80	1	182	0.55%
2018/12/26	2	42.45	0	0.00	41.90	2	237	0.84%
2018/12/19	1	44.70	0	0.00	44.15	1	240	0.42%
2018/12/17	3	45.38	0	0.00	45.40	3	241	1.24%
2018/12/14	0	0.00	1	45.90	46.00	-1	241	-0.41%
2018/12/13	4	46.04	0	0.00	46.20	4	242	1.65%
2018/12/11	3.6	46.09	0	0.00	45.80	3.6	247	1.46%
2018/12/07	3	45.47	0	0.00	46.00	3	256	1.17%
2018/12/05	2	47.03	0	0.00	46.85	2	264	0.76%
2018/11/12	0	0.00	17	43.48	43.25	-17	316	-5.37%
2018/11/09	6	44.25	0	0.00	44.65	6	317	1.89%
2018/11/06	2	44.05	0	0.00	43.05	2	345	0.58%
2018/11/05	3	43.93	0	0.00	44.15	3	350	0.85%
2018/11/02	0	0.00	9	44.46	44.50	-9	353	-2.55%
2018/11/01	2	43.55	0	0.00	44.50	2	356	0.56%
2018/10/31	11	42.95	0	0.00	43.25	11	356	3.08%
2018/10/30	24	41.44	0	0.00	42.05	24	359	6.68%
2018/10/29	18	42.28	0	0.00	42.05	18	359	5.00%
2018/10/26	11	43.00	0	0.00	42.45	11	368	2.99%
2018/10/25	4	42.80	0	0.00	43.10	4	375	1.06%
2018/10/24	7	44.87	0	0.00	44.90	7	389	1.80%
2018/10/19	6	46.17	0	0.00	47.40	6	397	1.51%
2018/10/18	0	0.00	10	47.44	47.40	-10	394	-2.53%
2018/10/17	4	48.00	0	0.00	48.30	4	397	1.01%
2018/10/09	0	0.00	1	51.20	51.00	-1	413	-0.24%
2018/10/08	0	0.00	1	51.90	51.70	-1	431	-0.23%
2018/10/05	0	0.00	1	52.90	52.70	-1	440	-0.23%
2018/09/27	0	0.00	6	56.62	56.00	-6	806	-0.74%
2018/09/18	1	57.70	0	0.00	58.20	1	933	0.11%
2018/09/14	0	0.00	25	57.97	59.10	-25	941	-2.66%
2018/09/13	0	0.00	5	56.50	56.70	-5	946	-0.53%
2018/09/12	0	0.00	5	55.84	55.70	-5	951	-0.53%
2018/09/05	5	60.04	17	59.88	59.70	-12	982	-1.22%
2018/08/31	0	0.00	1	61.40	61.50	-1	1,003	-0.10%
2018/08/23	1.5	60.17	2	58.70	58.50	-0.5	1,072	-0.05%
2018/08/22	0	0.00	2	59.70	58.90	-2	1,107	-0.18%
2018/08/21	0	0.00	4	59.05	59.50	-4	1,162	-0.34%
2018/08/20	0	0.00	4	59.23	59.00	-4	1,212	-0.33%
2018/08/17	0	0.00	6	60.23	59.60	-6	1,239	-0.48%
2018/08/16	0	0.00	8	59.23	60.30	-8	1,232	-0.65%
2018/08/15	0	0.00	2	59.90	59.30	-2	1,236	-0.16%
2018/08/14	0	0.00	45	59.30	60.10	-45	1,254	-3.59%
2018/08/13	0	0.00	22	60.02	59.00	-22	1,253	-1.76%
2018/08/10	0	0.00	2	62.50	62.20	-2	1,231	-0.16%
2018/08/09	0	0.00	2	63.10	63.40	-2	1,229	-0.16%
2018/08/07	1	64.50	0	0.00	64.10	1	1,229	0.08%
2018/08/06	0	0.00	29	63.75	64.40	-29	1,246	-2.33%
2018/08/03	0	0.00	42	63.51	63.30	-42	1,263	-3.33%
2018/08/02	0	0.00	18	63.58	63.10	-18	1,260	-1.43%
2018/08/01	0	0.00	1	64.40	64.30	-1	1,252	-0.08%
2018/07/31	10	64.93	1	65.30	64.70	9	1,249	0.72%
2018/07/30	26	65.01	0	0.00	64.70	26	1,230	2.11%
2018/07/27	3	65.23	28	65.56	65.50	-25	1,224	-2.04%
2018/07/24	22	65.17	0	0.00	65.00	22	1,233	1.78%
2018/07/23	25	64.98	4	64.75	64.70	21	1,240	1.69%
2018/07/20	21	66.18	0	0.00	65.20	21	1,249	1.68%
2018/07/12	0	0.00	1	65.80	65.20	-1	1,222	-0.08%
2018/07/11	0	0.00	1	67.20	66.40	-1	1,218	-0.08%
2018/07/10	32.8	66.83	1	67.30	66.70	31.8	1,220	2.61%
2018/07/09	187.8	69.92	1	69.80	68.50	186.8	1,196	15.62%	大買/鉅額交易
2018/07/06	67	69.35	3	68.67	70.80	64	1,146	5.58%
2018/07/05	134	68.62	1	67.80	67.70	133	1,002	13.26%	大買/鉅額交易
2018/07/04	15	67.90	0	0.00	67.50	15	887	1.69%
2018/06/29	0	0.00	2	63.20	63.60	-2	805	-0.25%
2018/06/20	0	0.00	2	65.10	64.80	-2	827	-0.24%
2018/06/15	0	0.00	2	66.80	66.80	-2	822	-0.24%
2018/06/05	7	70.93	0	0.00	69.70	7	915	0.76%
2018/06/04	19.6	71.41	9.6	71.08	71.10	10	966	1.03%
2018/05/31	6	72.83	0	0.00	70.80	6	1,003	0.60%
2018/05/30	10	72.67	0	0.00	73.40	10	1,013	0.99%
2018/05/28	1	69.80	0	0.00	71.60	1	993	0.10%
2018/05/25	1	68.10	0	0.00	69.40	1	964	0.10%
2018/05/24	0	0.00	11	66.51	66.90	-11	985	-1.12%
2018/05/21	2	65.65	0	0.00	65.80	2	971	0.21%
2018/05/18	2	65.50	0	0.00	64.70	2	974	0.21%
2018/05/17	0	0.00	5	64.94	65.70	-5	979	-0.51%
2018/05/15	0	0.00	3	66.60	65.20	-3	999	-0.30%
2018/05/03	0	0.00	6	65.40	66.30	-6	1,008	-0.60%
2018/05/02	23	63.90	47	64.02	64.80	-24	1,004	-2.39%
2018/04/30	2	63.40	0	0.00	63.50	2	1,015	0.20%
2018/04/26	0	0.00	2	63.00	62.50	-2	1,019	-0.20%
2018/04/17	0	0.00	6	64.67	63.90	-6	1,011	-0.59%
2018/04/16	0	0.00	5	65.30	65.20	-5	1,004	-0.50%
2018/04/13	0	0.00	4	66.88	66.20	-4	1,012	-0.40%
2018/04/12	0	0.00	15	68.00	67.80	-15	1,006	-1.49%
2018/04/11	26	67.77	2	67.20	67.80	24	1,025	2.34%
2018/04/10	0	0.00	1	67.30	67.30	-1	1,026	-0.10%
2018/04/09	0	0.00	30	67.43	67.00	-30	1,029	-2.91%
2018/04/03	8	68.70	4	68.50	68.60	4	1,022	0.39%
2018/03/30	0	0.00	7	69.37	69.50	-7	1,023	-0.68%
2018/03/28	0	0.00	7	69.71	69.70	-7	1,052	-0.67%
2018/03/27	3	69.23	1	68.60	68.80	2	1,040	0.19%
2018/03/26	0	0.00	5	68.48	68.60	-5	1,037	-0.48%
2018/03/23	0	0.00	14	69.31	68.70	-14	1,030	-1.36%
2018/03/22	0	0.00	20	68.80	68.10	-20	1,019	-1.96%
2018/03/21	0	0.00	36	69.89	69.00	-36	1,010	-3.56%
2018/03/20	7	69.90	22	70.46	69.90	-15	1,001	-1.50%
2018/03/19	0	0.00	3	73.23	71.80	-3	986	-0.30%
2018/03/13	42	73.55	2	72.60	73.00	40	976	4.10%
2018/03/12	40	74.46	0	0.00	74.60	40	961	4.16%
2018/03/09	118	76.55	0	0.00	75.00	118	955	12.35%	大買/鉅額交易
2018/03/02	0	0.00	3	73.73	73.20	-3	790	-0.38%
2018/03/01	16	71.99	5	71.76	72.90	11	744	1.48%
2018/02/27	1	71.40	2	71.70	71.80	-1	765	-0.13%
2018/02/26	36	71.75	6	70.37	72.00	30	758	3.95%
2018/02/23	2	67.70	1	66.80	67.90	1	715	0.14%
2018/02/22	0	0.00	19	65.31	66.70	-19	715	-2.66%
2018/02/21	0	0.00	25	64.98	65.00	-25	719	-3.48%
2018/02/12	34	64.30	8	64.38	64.00	26	724	3.59%
2018/02/09	0	0.00	5	64.04	64.40	-5	739	-0.68%
2018/02/08	16	66.30	0	0.00	66.50	16	740	2.16%
2018/02/07	2	66.55	4	66.58	66.20	-2	743	-0.27%
2018/02/06	0	0.00	6	65.43	65.00	-6	734	-0.82%
2018/02/05	0	0.00	2	66.70	67.50	-2	726	-0.28%
2018/02/02	2	67.60	1	68.20	67.60	1	733	0.14%
2018/02/01	0	0.00	5	67.62	67.90	-5	755	-0.66%
2018/01/31	2	66.25	0	0.00	66.30	2	869	0.23%
2018/01/30	30	65.96	0	0.00	66.30	30	890	3.37%
2018/01/29	1	66.40	0	0.00	66.80	1	907	0.11%
2018/01/26	1	66.30	0	0.00	66.00	1	952	0.10%
2018/01/25	1	66.60	0	0.00	67.00	1	966	0.10%
2018/01/24	2	67.90	0	0.00	67.70	2	993	0.20%
2018/01/23	1	67.60	0	0.00	67.60	1	1,013	0.10%
2018/01/22	1	68.10	0	0.00	68.10	1	1,032	0.10%
2018/01/19	1	67.70	0	0.00	67.80	1	1,058	0.09%
2018/01/18	0	0.00	39	67.51	67.80	-39	1,103	-3.53%
2018/01/17	2	65.85	0	0.00	66.00	2	1,189	0.17%
2018/01/16	1	65.50	0	0.00	65.30	1	1,217	0.08%
2018/01/12	1	64.70	2	63.85	64.80	-1	1,436	-0.07%
2018/01/11	4	64.30	6	63.10	64.30	-2	1,566	-0.13%
2018/01/10	2	63.50	6	63.80	63.10	-4	1,573	-0.25%
2018/01/09	2	63.35	10.7	61.96	63.60	-8.7	1,578	-0.55%
2018/01/08	21	65.29	0	0.00	65.10	21	1,570	1.34%