創見 (2451)-美商高盛券商分點個股進出

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

創見

(2451)

可現股當沖

股價
91.3
漲跌
▲0.6
漲幅
+0.66%
成交量
786張
產業
上市半導體類股
498人加入追蹤

立即追蹤
本地時間:13:30

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

創見 (2451)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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	52	91.75	93	91.96	91.30	-41	1,065	-3.85%
2024/12/02	28	90.79	40	90.85	90.70	-12	1,072	-1.12%
2024/11/29	25	90.81	30	90.69	91.50	-5	1,053	-0.47%
2024/11/28	32	91.27	11	91.45	92.10	21	1,039	2.02%
2024/11/27	33	91.06	99	91.33	92.10	-66	1,032	-6.39%
2024/11/26	62	93.48	8	93.48	93.30	54	1,024	5.27%
2024/11/25	81	92.78	21	93.57	93.60	60	1,023	5.86%
2024/11/22	77	92.44	7	92.20	92.20	70	1,023	6.84%
2024/11/21	82	92.04	20	92.30	91.80	62	1,026	6.04%
2024/11/20	36	92.94	38	92.86	93.00	-2	1,031	-0.19%
2024/11/19	15	93.00	13	92.87	93.90	2	1,056	0.19%
2024/11/18	39	91.97	26	92.35	93.30	13	1,056	1.23%
2024/11/15	62	91.89	4	92.05	91.80	58	1,054	5.50%
2024/11/14	77	91.35	73	91.33	91.70	4	1,059	0.38%
2024/11/13	96	92.16	27	92.53	92.90	69	1,050	6.57%
2024/11/12	42	93.45	44	93.56	93.30	-2	1,042	-0.19%
2024/11/11	90	94.71	112	94.89	97.40	-22	1,028	-2.14%	大賣/
2024/11/08	55	96.95	60	97.25	97.40	-5	1,009	-0.50%
2024/11/07	86	97.17	63	96.84	98.00	23	1,009	2.28%
2024/11/06	69	94.81	38	95.03	96.20	31	994	3.12%
2024/11/05	129	96.46	30	96.11	96.00	99	989	10.00%	大買/
2024/11/04	54	95.47	26	95.40	95.10	28	1,017	2.75%
2024/11/01	84	97.17	99	95.83	97.60	-15	1,037	-1.45%
2024/10/30	37	95.92	42	95.81	96.40	-5	1,036	-0.48%
2024/10/29	71	95.31	61	95.45	95.00	10	1,045	0.96%
2024/10/28	61	96.21	3	96.20	96.10	58	1,058	5.48%
2024/10/25	66	96.14	8	96.01	96.30	58	1,065	5.44%
2024/10/24	74	96.29	51	96.05	95.60	23	1,069	2.16%
2024/10/23	3	98.27	331	98.36	97.60	-328	1,082	-30.29%	大賣/鉅額交易
2024/10/22	27.3	100.74	8	100.69	100.00	19.3	1,084	1.78%
2024/10/21	46	101.30	32	101.22	101.00	14	1,091	1.28%
2024/10/18	66	101.40	77	101.40	101.00	-11	1,129	-0.97%
2024/10/17	49	102.45	70	102.36	103.00	-21	1,138	-1.85%
2024/10/16	65.4	102.03	183	102.11	102.50	-117.6	1,136	-10.35%	大賣/鉅額交易
2024/10/15	53	102.26	30	102.52	103.00	23	1,118	2.06%
2024/10/14	58	101.09	37	101.45	102.00	21	1,110	1.89%
2024/10/11	41	100.78	43	100.88	101.00	-2	1,117	-0.18%
2024/10/09	57	102.33	19	102.50	102.50	38	1,127	3.37%
2024/10/08	44	101.48	50	101.16	102.00	-6	1,167	-0.51%
2024/10/07	0	0.00	97	101.73	103.00	-97	1,202	-8.06%
2024/10/04	199	101.73	117	98.72	102.50	82	1,243	6.60%	大買/大賣/
2024/10/01	0	0.00	131	101.50	100.50	-131	1,252	-10.46%	大賣/鉅額交易
2024/09/30	10	101.65	92	101.68	103.00	-82	1,270	-6.45%
2024/09/27	22	102.18	29	102.43	103.00	-7	1,283	-0.55%
2024/09/26	34	101.35	65	101.22	101.00	-31	1,313	-2.36%
2024/09/25	19	99.71	67	99.75	100.50	-48	1,317	-3.64%
2024/09/24	22	98.99	90	98.97	99.30	-68	1,361	-5.00%
2024/09/23	82	100.03	68	99.22	99.60	14	1,369	1.02%
2024/09/20	126	98.69	45	98.91	97.80	81	1,377	5.88%	大買/
2024/09/19	59	100.11	92	99.63	100.50	-33	1,375	-2.40%
2024/09/18	56	100.24	71	100.49	99.30	-15	1,394	-1.08%
2024/09/16	91	99.86	142	99.68	99.00	-51	1,450	-3.52%	大賣/
2024/09/13	64	100.53	114	100.57	101.00	-50	1,482	-3.37%	大賣/
2024/09/12	34	100.27	142	100.32	100.00	-108	1,512	-7.14%	大賣/鉅額交易
2024/09/11	36	99.80	192	99.67	100.00	-156	1,557	-10.02%	大賣/鉅額交易
2024/09/10	67	99.54	17	99.46	99.20	50	1,573	3.18%
2024/09/09	42	99.30	29	99.21	100.50	13	1,584	0.82%
2024/09/06	24	99.47	48	99.48	100.00	-24	1,619	-1.48%
2024/09/05	1	102.00	33	100.42	99.40	-32	1,679	-1.90%
2024/09/04	13	99.85	94	100.25	99.50	-81	1,765	-4.59%
2024/09/03	42	103.95	45	104.21	104.00	-3	1,836	-0.16%
2024/09/02	0	0.00	29	102.86	103.00	-29	1,889	-1.53%
2024/08/30	0	0.00	26	103.29	103.50	-26	1,961	-1.33%
2024/08/29	10	103.30	11	102.27	103.50	-1	2,044	-0.05%
2024/08/28	6	101.42	8	101.19	101.50	-2	2,127	-0.09%
2024/08/27	1	101.50	13	102.31	102.50	-12	2,249	-0.53%
2024/08/26	36	102.76	10	102.25	103.00	26	2,351	1.11%
2024/08/23	38	99.79	15	99.74	100.50	23	2,429	0.95%
2024/08/22	4	101.50	90	101.36	101.00	-86	2,433	-3.53%
2024/08/21	39	101.20	209.5	102.47	102.50	-170.5	2,432	-7.01%	大賣/鉅額交易
2024/08/20	28	99.74	25	99.40	99.80	3	2,422	0.12%
2024/08/19	39	98.70	16	98.49	99.10	23	2,457	0.94%
2024/08/16	80	98.56	12	98.57	98.50	68	2,475	2.75%
2024/08/15	39.1	96.14	54	97.02	95.60	-15	2,496	-0.60%
2024/08/14	15	97.27	28	97.23	97.20	-13	2,545	-0.51%
2024/08/13	66	95.34	4	95.60	96.00	62	2,570	2.41%
2024/08/12	48	94.52	5	94.02	94.80	43	2,647	1.62%
2024/08/09	84	94.43	27	94.05	93.50	57	2,677	2.13%
2024/08/08	99	93.01	28	92.75	92.50	71	2,687	2.64%
2024/08/07	70	92.63	173	92.53	93.50	-103	2,709	-3.80%	大賣/鉅額交易
2024/08/06	67	89.96	222	90.96	91.60	-155	2,731	-5.67%	大賣/鉅額交易
2024/08/05	83	91.93	138	92.31	92.00	-55	2,708	-2.03%	大賣/
2024/08/02	36	99.71	102	99.73	99.10	-66	2,700	-2.44%	大賣/
2024/08/01	6	101.75	99	101.40	101.50	-93	2,762	-3.37%
2024/07/31	19	99.39	137	99.12	99.10	-118	2,792	-4.23%	大賣/鉅額交易
2024/07/30	18	96.97	62	97.47	98.60	-44	2,784	-1.58%
2024/07/29	42	96.50	3	97.07	96.10	39	2,787	1.40%
2024/07/26	65	95.56	63	95.47	95.80	2	2,787	0.07%
2024/07/23	38	97.48	40	97.76	98.60	-2	2,784	-0.07%
2024/07/22	66	96.95	28	96.84	96.70	38	2,776	1.37%
2024/07/19	188.4	98.16	99	98.55	98.40	89.4	2,773	3.22%	大買/
2024/07/18	111	100.11	51	101.09	102.00	60	2,738	2.19%	大買/
2024/07/17	29	101.84	30	102.13	102.00	-1	2,719	-0.04%
2024/07/16	39	101.60	38	101.62	102.00	1	2,720	0.04%
2024/07/15	2	101.00	37	101.15	101.00	-35	2,731	-1.28%
2024/07/12	70	101.64	72	101.92	102.00	-2	2,732	-0.07%
2024/07/11	72	101.19	67	101.10	101.00	5	2,719	0.18%
2024/07/10	388	101.74	34	102.01	102.00	354	2,727	12.98%	大買/鉅額交易
2024/07/09	110	105.09	105	104.05	103.50	5	2,691	0.19%	大買/大賣/
2024/07/08	11	110.32	264	110.89	110.50	-253	2,664	-9.50%	大賣/鉅額交易
2024/07/05	34	119.29	80	119.55	119.50	-46	2,622	-1.75%
2024/07/04	15	117.80	199	118.25	117.00	-184	2,615	-7.04%	大賣/鉅額交易
2024/07/03	64	115.21	260	116.91	118.00	-196	2,601	-7.53%	大賣/鉅額交易
2024/07/02	61	112.10	497	112.53	113.50	-436	2,608	-16.71%	大賣/鉅額交易
2024/07/01	44	113.25	265	114.00	112.50	-221	2,562	-8.62%	大賣/鉅額交易
2024/06/28	272	115.67	426	115.99	115.00	-154	2,535	-6.07%	大買/大賣/鉅額交易
2024/06/27	48	122.17	53	122.40	122.00	-5	2,481	-0.20%
2024/06/26	87	125.01	62	125.35	124.50	25	2,470	1.01%
2024/06/25	146	124.48	40	124.99	125.50	106	2,461	4.31%	大買/鉅額交易
2024/06/24	182	126.90	16	128.28	126.50	166	2,445	6.79%	大買/鉅額交易
2024/06/21	397	132.73	70	133.11	132.00	327	2,418	13.52%	大買/鉅額交易
2024/06/20	137	132.43	5	133.10	131.00	132	2,354	5.61%	大買/鉅額交易
2024/06/19	186	132.30	61	132.65	131.50	125	2,330	5.36%	大買/鉅額交易
2024/06/18	138	132.90	79	131.86	133.00	59	2,322	2.54%	大買/
2024/06/17	396	126.25	47	124.99	127.00	349	2,296	15.20%	大買/鉅額交易
2024/06/14	267	122.23	75	121.86	121.50	192	2,280	8.42%	大買/鉅額交易
2024/06/13	108	122.61	128	121.51	122.00	-20	2,273	-0.88%	大買/大賣/
2024/06/12	16	117.97	311	118.19	121.00	-295	2,255	-13.08%	大賣/鉅額交易
2024/06/11	112	118.69	73	119.13	118.00	39	2,189	1.78%	大買/
2024/06/07	2	120.50	240	120.17	122.00	-238	2,107	-11.29%	大賣/鉅額交易
2024/06/06	91	115.08	208	115.53	115.00	-117	2,049	-5.71%	大賣/鉅額交易
2024/06/05	43	113.73	278	113.73	114.00	-235	1,987	-11.82%	大賣/鉅額交易
2024/06/04	50	113.50	251	112.97	113.50	-201	1,930	-10.41%	大賣/鉅額交易
2024/06/03	69	113.17	350	113.60	113.00	-281	1,853	-15.16%	大賣/鉅額交易
2024/05/31	36	115.58	518.6	113.80	117.50	-482.6	1,770	-27.25%	大賣/鉅額交易
2024/05/30	66	114.91	261	116.33	114.50	-195	1,657	-11.76%	大賣/鉅額交易
2024/05/29	59	113.99	173	117.33	115.00	-114	1,566	-7.28%	大賣/鉅額交易
2024/05/28	11	111.86	7	111.71	112.00	4	1,503	0.27%
2024/05/27	40	113.35	20	112.88	113.50	20	1,497	1.34%
2024/05/24	229	110.78	11	111.23	112.00	218	1,488	14.65%	大買/鉅額交易
2024/05/23	147	110.32	6	110.17	110.00	141	1,471	9.59%	大買/鉅額交易
2024/05/22	123	111.43	37	111.39	111.50	86	1,436	5.99%	大買/
2024/05/21	159	111.19	73	111.55	112.00	86	1,414	6.08%	大買/
2024/05/20	236	110.71	74	110.78	111.50	162	1,386	11.68%	大買/鉅額交易
2024/05/17	123	108.74	27	107.30	109.00	96	1,335	7.19%	大買/
2024/05/16	57	106.66	83	105.89	108.00	-26	1,309	-1.99%
2024/05/15	94	102.87	64	102.70	103.00	30	1,235	2.43%
2024/05/14	176	101.78	0	0.00	101.50	176	1,214	14.50%	大買/鉅額交易
2024/05/13	261	101.42	38	100.64	101.50	223	1,192	18.69%	大買/鉅額交易
2024/05/10	175	100.18	38	101.37	101.50	137	1,162	11.79%	大買/鉅額交易
2024/05/09	13	99.04	19	98.79	98.60	-6	1,121	-0.54%
2024/05/08	7	99.76	61	99.45	100.00	-54	1,110	-4.86%
2024/05/07	76	102.46	74	101.04	99.70	2	1,098	0.18%
2024/05/06	52	96.72	24	97.29	97.00	28	1,025	2.73%
2024/05/03	4	94.23	50	94.46	94.50	-46	983	-4.68%
2024/05/02	15	94.07	68	94.03	94.30	-53	976	-5.43%
2024/04/30	3	94.00	44	93.71	93.70	-41	964	-4.25%
2024/04/29	15	92.85	3	93.97	94.00	12	954	1.26%
2024/04/26	8	91.20	1	91.40	91.40	7	934	0.75%
2024/04/25	18	90.57	56	90.74	90.10	-38	922	-4.12%
2024/04/24	23	90.36	43	90.15	90.40	-20	915	-2.18%
2024/04/23	3	89.33	57	89.18	89.20	-54	918	-5.88%
2024/04/22	46	89.01	52	89.08	89.10	-6	918	-0.65%
2024/04/19	29	87.80	44	88.45	87.40	-15	900	-1.67%
2024/04/18	57	89.99	48	90.11	90.50	9	881	1.02%
2024/04/17	59	90.59	24	90.53	90.40	35	874	4.00%
2024/04/16	71	90.17	78	89.94	90.00	-7	869	-0.81%
2024/04/15	13	92.85	28.3	93.76	92.80	-15.3	839	-1.83%
2024/04/12	33	94.59	36	94.18	94.50	-3	826	-0.36%
2024/04/11	7	93.49	55	93.31	93.40	-48	808	-5.94%
2024/04/10	58	94.03	19	93.59	94.00	39	795	4.91%
2024/04/09	52	93.06	61	92.92	93.50	-9	768	-1.17%
2024/04/08	68	91.88	30	92.35	92.60	38	746	5.09%
2024/04/03	16	89.23	35	89.10	89.20	-19	704	-2.70%
2024/04/02	34	89.37	2	89.10	89.60	32	700	4.57%
2024/04/01	5	88.74	116	88.94	88.80	-111	693	-16.00%	大賣/鉅額交易
2024/03/29	9	89.23	24	89.13	89.10	-15	688	-2.18%
2024/03/28	3	89.30	63	88.91	88.90	-60	681	-8.80%
2024/03/27	6	88.77	49	89.14	89.50	-43	681	-6.31%
2024/03/26	11	88.27	28	88.77	88.30	-17	681	-2.49%
2024/03/25	6	89.17	39	88.75	88.70	-33	672	-4.91%
2024/03/22	18	88.76	60	88.98	88.70	-42	676	-6.21%
2024/03/21	18	89.90	32	89.75	90.10	-14	669	-2.09%
2024/03/20	50	88.20	23	88.77	88.60	27	657	4.11%
2024/03/19	84	86.58	8	86.19	86.80	76	638	11.91%
2024/03/18	20	85.68	85	85.40	85.60	-65	626	-10.38%
2024/03/15	147	86.12	96	86.01	85.90	51	622	8.19%	大買/
2024/03/14	25	85.07	66	85.07	84.80	-41	599	-6.84%
2024/03/13	23	86.30	33	86.11	86.30	-10	598	-1.67%
2024/03/12	52	85.45	41	86.01	86.20	11	594	1.85%
2024/03/11	3	82.87	40	83.42	83.80	-37	557	-6.63%
2024/03/08	33	82.17	104	82.89	82.00	-71	557	-12.73%	大賣/
2024/03/07	64	84.21	26.3	84.10	84.20	37.7	543	6.93%
2024/03/06	1	84.20	13	83.92	83.90	-12	535	-2.24%
2024/03/05	42	83.82	12	83.77	84.20	30	536	5.59%
2024/03/04	49	83.60	48	83.89	83.50	1	531	0.19%
2024/03/01	54	82.19	6	82.47	82.90	48	526	9.12%
2024/02/29	66	80.01	32	80.03	80.00	34	511	6.64%
2024/02/27	25	80.52	2	80.50	80.30	23	514	4.47%
2024/02/26	2	80.40	4	80.73	80.90	-2	526	-0.38%
2024/02/23	23	81.44	3	81.37	81.00	20	532	3.76%
2024/02/22	6	80.20	3	80.33	80.30	3	554	0.54%
2024/02/21	22	80.05	1.3	79.55	80.00	20.7	604	3.42%
2024/02/20	4	80.38	1	80.20	79.90	3	615	0.49%
2024/02/19	19	80.06	0	0.00	80.50	19	620	3.06%
2024/02/16	9	79.24	4	78.93	79.30	5	637	0.78%
2024/02/15	4	77.98	79	78.28	79.00	-75	643	-11.66%
2024/02/05	2	77.85	20	77.94	77.90	-18	647	-2.78%
2024/02/02	17	78.81	2	78.80	78.70	15	660	2.27%
2024/02/01	32	79.14	15	78.95	79.00	17	701	2.42%
2024/01/31	6	78.85	15	79.20	78.80	-9	728	-1.24%
2024/01/30	21	79.60	13	79.44	79.60	8	788	1.01%
2024/01/29	7	79.50	34	79.64	79.70	-27	795	-3.40%
2024/01/26	0	0.00	25	79.26	79.30	-25	793	-3.15%
2024/01/25	15	78.95	30	78.95	79.00	-15	795	-1.89%
2024/01/24	21	78.76	7	78.84	78.90	14	793	1.76%
2024/01/23	43	78.17	4	78.15	78.20	39	794	4.91%
2024/01/22	24	77.81	18	77.83	77.60	6	795	0.75%
2024/01/19	26	77.61	4	77.63	77.80	22	792	2.78%
2024/01/18	49	77.08	44	77.14	76.90	5	792	0.63%
2024/01/17	36	77.25	17	77.42	77.00	19	787	2.41%
2024/01/16	0	0.00	9	78.04	77.90	-9	780	-1.15%
2024/01/15	38	79.19	0	0.00	79.20	38	773	4.91%
2024/01/12	23	79.09	5	79.00	78.70	18	781	2.30%
2024/01/11	16	79.04	22	79.10	79.20	-6	782	-0.77%
2024/01/10	8	79.18	5	78.94	79.00	3	795	0.38%
2024/01/09	16	78.10	9	78.07	78.00	7	801	0.87%
2024/01/08	9	78.49	13	78.27	78.20	-4	802	-0.50%
2024/01/05	6	78.58	13	78.69	78.50	-7	805	-0.87%
2024/01/04	15	78.71	32	78.69	78.70	-17	807	-2.11%
2024/01/03	23	78.84	18	78.77	78.80	5	812	0.62%
2024/01/02	1	79.60	22	79.82	79.60	-21	806	-2.60%
2023/12/29	2	80.45	4	80.33	80.60	-2	804	-0.25%
2023/12/28	14	80.79	11	80.89	80.50	3	805	0.37%
2023/12/27	5	81.24	23	81.32	81.30	-18	803	-2.24%
2023/12/26	3	80.93	28	80.91	81.00	-25	802	-3.12%
2023/12/25	7	80.19	8	80.14	80.10	-1	799	-0.13%
2023/12/22	56	79.90	59.6	79.80	79.90	-3.6	798	-0.45%
2023/12/21	80	79.06	1	79.20	79.00	79	787	10.04%
2023/12/20	62	79.97	39.3	79.89	79.90	22.7	778	2.91%
2023/12/19	18	79.11	60	79.15	79.60	-42	773	-5.43%
2023/12/18	34	80.55	12	80.61	80.40	22	761	2.89%
2023/12/15	171	81.73	200	81.68	81.50	-29	753	-3.85%	大買/大賣/
2023/12/14	52	83.15	14.2	83.07	83.00	37.8	733	5.16%
2023/12/13	85	81.98	39.5	82.02	82.00	45.5	724	6.28%
2023/12/12	113	82.34	5	82.80	82.10	108	724	14.90%	大買/鉅額交易
2023/12/11	59	83.26	51	83.08	83.40	8	720	1.11%
2023/12/08	8	83.94	6	84.10	84.10	2	713	0.28%
2023/12/07	95	83.67	19.5	83.73	83.20	75.5	709	10.65%
2023/12/06	0	0.00	1	82.70	83.30	-1	699	-0.14%
2023/12/05	60	82.15	12	82.16	82.60	48	698	6.87%
2023/12/04	3	83.10	7	83.63	83.20	-4	691	-0.58%
2023/12/01	13	82.35	31	82.68	82.30	-18	689	-2.61%
2023/11/30	14	82.91	16	83.11	83.30	-2	686	-0.29%
2023/11/29	47.4	82.93	19	82.79	83.00	28.4	679	4.18%
2023/11/28	46	82.32	14.1	81.79	82.50	31.9	673	4.74%
2023/11/27	28	80.97	31	80.80	80.70	-3	665	-0.45%
2023/11/24	37	81.89	82	82.17	81.80	-45	660	-6.81%
2023/11/22	2	81.90	22	82.02	82.10	-20	637	-3.14%
2023/11/21	184	82.02	0	0.00	82.00	184	629	29.23%	大買/鉅額交易
2023/11/20	122	81.66	0	0.00	80.50	122	601	20.27%	大買/鉅額交易
2023/11/17	11	81.46	34	81.10	81.10	-23	550	-4.18%
2023/11/16	48	81.55	1	82.00	81.40	47	538	8.72%
2023/11/15	98.7	81.77	3	81.77	81.90	95.7	530	18.03%
2023/11/14	1	81.20	2	81.20	81.20	-1	511	-0.20%
2023/11/13	42	80.01	25	80.46	80.60	17	503	3.37%
2023/11/10	7	80.69	3	80.07	80.60	4	489	0.82%
2023/11/09	2	80.50	0.3	80.30	80.80	1.7	475	0.35%
2023/11/08	43	79.01	0	0.00	79.30	43	438	9.81%
2023/11/07	138	78.18	0	0.00	79.40	138	413	33.35%	大買/鉅額交易
2023/11/06	5	75.54	0	0.00	76.00	5	352	1.42%
2023/11/03	12	75.08	0	0.00	75.20	12	341	3.52%
2023/11/02	28	74.98	0	0.00	75.00	28	344	8.13%
2023/11/01	5	74.14	18	74.80	74.80	-13	343	-3.79%
2023/10/31	19	73.79	19	73.31	73.40	0	343	0.00%
2023/10/30	34	73.71	2	74.00	74.30	32	346	9.23%
2023/10/27	1	73.30	18	73.39	73.40	-17	348	-4.87%
2023/10/26	6	73.52	5	73.62	73.50	1	355	0.28%
2023/10/25	1	74.70	0	0.00	74.80	1	358	0.28%
2023/10/24	20	74.98	2	75.00	75.00	18	363	4.95%
2023/10/23	18	74.69	1	74.80	74.50	17	366	4.64%
2023/10/20	21	74.28	17	75.07	75.20	4	373	1.07%
2023/10/19	20	74.96	25	75.26	75.30	-5	373	-1.34%
2023/10/18	90	75.34	77	75.07	75.40	13	371	3.49%
2023/10/17	8	75.23	27	75.28	75.20	-19	355	-5.34%
2023/10/16	8	74.89	40	74.86	75.00	-32	352	-9.07%
2023/10/13	22	74.94	4	74.80	75.10	18	359	5.01%
2023/10/12	23	74.61	0	0.00	74.80	23	369	6.23%
2023/10/11	49	74.36	0	0.00	74.50	49	379	12.90%
2023/10/06	2	73.80	17	73.71	74.00	-15	378	-3.97%
2023/10/05	0	0.00	15	72.98	73.20	-15	381	-3.93%
2023/10/04	34	73.00	19	72.85	73.20	15	386	3.88%
2023/10/03	12	73.44	1	73.30	73.40	11	397	2.77%
2023/10/02	9	73.12	4	73.15	73.50	5	406	1.23%
2023/09/28	2	72.50	29	72.59	72.60	-27	455	-5.93%
2023/09/27	1	72.30	11	72.76	72.80	-10	511	-1.96%
2023/09/26	4	72.98	27	72.99	73.00	-23	529	-4.34%
2023/09/25	7	73.14	19	73.72	73.70	-12	550	-2.18%
2023/09/22	11	72.93	13	72.93	72.60	-2	565	-0.35%
2023/09/21	13	73.21	27	72.90	73.40	-14	568	-2.46%
2023/09/20	10	74.41	8	74.20	74.20	2	568	0.35%
2023/09/19	21	74.88	0	0.00	75.00	21	571	3.67%
2023/09/18	18	74.73	4	74.80	74.90	14	576	2.43%
2023/09/15	30	74.85	1	75.00	75.00	29	581	4.99%
2023/09/14	27	74.46	2	74.10	74.70	25	579	4.32%
2023/09/13	21	73.76	0	0.00	73.80	21	583	3.60%
2023/09/12	22	72.96	0	0.00	73.40	22	600	3.66%
2023/09/11	24	72.53	1	72.50	72.80	23	619	3.71%
2023/09/08	14	72.44	21	72.24	72.70	-7	640	-1.09%
2023/09/07	20	72.68	41	72.62	72.80	-21	668	-3.14%
2023/09/06	16	72.39	4	72.70	72.70	12	672	1.78%
2023/09/05	13	72.59	16	72.54	72.60	-3	682	-0.44%
2023/09/04	21	72.37	1	72.90	72.80	20	687	2.91%
2023/09/01	17	72.32	23	72.22	72.20	-6	694	-0.86%
2023/08/31	24	71.99	4	71.98	72.40	20	708	2.82%
2023/08/30	20	71.21	5	71.30	71.50	15	726	2.06%
2023/08/29	12	70.65	3	70.73	70.70	9	769	1.17%
2023/08/28	6	70.50	16	70.93	71.00	-10	798	-1.25%
2023/08/25	3	70.90	0	0.00	70.90	3	875	0.34%
2023/08/24	0	0.00	1	70.90	71.50	-1	896	-0.11%
2023/08/23	4	71.03	7	70.94	71.10	-3	905	-0.33%
2023/08/22	5	70.50	4	70.60	70.50	1	913	0.11%
2023/08/21	6	70.68	4	70.68	70.80	2	917	0.22%
2023/08/18	18	70.69	13	70.51	70.50	5	918	0.54%
2023/08/17	23	70.19	19	70.58	70.60	4	917	0.44%
2023/08/16	0	0.00	3	70.27	70.30	-3	916	-0.33%
2023/08/15	2	70.55	5	70.20	70.10	-3	923	-0.32%
2023/08/14	0	0.00	2	70.30	70.10	-2	928	-0.22%
2023/08/11	55	71.47	19	71.32	71.20	36	933	3.86%
2023/08/10	0	0.00	27	71.47	71.80	-27	934	-2.89%
2023/08/09	1	71.70	33	71.49	71.40	-32	932	-3.43%
2023/08/08	51	71.40	48	71.41	71.40	3	932	0.32%
2023/08/07	0	0.00	21	71.69	71.90	-21	927	-2.26%
2023/08/04	20	71.06	23	70.84	71.00	-3	929	-0.32%
2023/08/02	36	71.17	45	71.09	71.00	-9	927	-0.97%
2023/08/01	1	71.50	23	71.43	71.50	-22	926	-2.38%
2023/07/31	6	71.37	65	71.41	71.20	-59	923	-6.39%
2023/07/28	50	72.63	13	72.56	72.60	37	916	4.04%
2023/07/27	34	71.71	34	71.96	71.70	0	912	0.00%
2023/07/26	7	71.20	10	71.16	71.20	-3	906	-0.33%
2023/07/25	14	71.76	5	72.06	71.90	9	905	0.99%
2023/07/24	45	71.03	5	70.98	71.00	40	898	4.45%
2023/07/21	35	72.08	3	72.10	72.00	32	894	3.58%
2023/07/20	3	72.83	9	72.67	72.50	-6	896	-0.67%
2023/07/19	11	73.85	15	73.69	73.50	-4	896	-0.45%
2023/07/18	1	74.50	13	73.86	73.70	-12	895	-1.34%
2023/07/17	186	74.42	16	74.37	74.40	170	891	19.07%	大買/鉅額交易
2023/07/14	4	72.78	19	72.88	73.00	-15	885	-1.69%
2023/07/13	1	71.50	22	71.23	70.90	-21	873	-2.40%
2023/07/12	1	70.80	77	70.83	70.90	-76	869	-8.74%
2023/07/11	4	70.68	43	70.90	71.10	-39	866	-4.50%
2023/07/10	2	70.00	105	70.44	70.00	-103	863	-11.93%	大賣/鉅額交易
2023/07/07	74	70.76	2	70.60	71.50	72	850	8.47%
2023/07/06	2	71.40	35	71.72	71.50	-33	840	-3.93%
2023/07/05	26	79.35	3	78.73	78.70	23	791	2.91%
2023/07/04	13	79.00	7	78.70	78.80	6	736	0.82%
2023/07/03	133	78.96	0	0.00	78.70	133	721	18.43%	大買/鉅額交易
2023/06/27	0	0.00	1	77.40	77.10	-1	687	-0.15%
2023/06/26	4	77.23	3	77.30	77.30	1	683	0.15%
2023/06/21	1	78.00	0	0.00	78.00	1	688	0.15%
2023/06/19	1	78.80	9	78.08	78.10	-8	690	-1.16%
2023/06/16	0	0.00	79	78.80	78.80	-79	682	-11.57%
2023/06/15	0	0.00	7	78.91	79.00	-7	664	-1.05%
2023/06/14	0	0.00	11	78.79	78.80	-11	655	-1.68%
2023/06/13	2	78.00	8	77.54	78.10	-6	642	-0.93%
2023/06/12	15	76.38	0	0.00	76.30	15	622	2.41%
2023/06/09	17	75.95	0	0.00	76.10	17	623	2.72%
2023/06/08	1	76.30	2	76.50	76.50	-1	620	-0.16%
2023/06/07	11	76.81	3	76.97	77.00	8	627	1.27%
2023/06/06	5	76.40	10	76.37	76.40	-5	624	-0.80%
2023/06/05	0	0.00	27	77.71	77.70	-27	617	-4.37%
2023/06/02	43	78.42	0	0.00	78.70	43	601	7.15%
2023/06/01	0	0.00	16	77.50	77.50	-16	567	-2.82%
2023/05/31	10	77.00	210	76.72	77.00	-200	558	-35.79%	大賣/鉅額交易
2023/05/30	5	74.54	0	0.00	74.80	5	487	1.03%
2023/05/29	10	73.87	0	0.00	73.80	10	477	2.10%
2023/05/26	0	0.00	30	73.19	73.30	-30	476	-6.30%
2023/05/25	1	73.20	5	72.86	73.20	-4	469	-0.85%
2023/05/24	0	0.00	3	72.70	73.10	-3	466	-0.64%
2023/05/22	0	0.00	1	73.20	73.10	-1	467	-0.21%
2023/05/18	24	72.78	4	72.23	72.60	20	456	4.39%
2023/05/16	1	71.50	1	71.50	71.50	0	439	0.00%
2023/05/15	9	71.07	0	0.00	71.40	9	436	2.06%
2023/05/12	4	71.00	3	71.30	71.30	1	436	0.23%
2023/05/11	7	71.06	8	71.00	71.00	-1	437	-0.23%
2023/05/10	11	71.10	0	0.00	71.50	11	441	2.49%
2023/05/09	9	70.92	0	0.00	71.30	9	441	2.04%
2023/05/08	3	71.40	0	0.00	70.90	3	441	0.68%
2023/05/05	8	71.29	1	71.10	71.20	7	438	1.60%
2023/05/04	1	71.40	1	71.20	71.40	0	440	0.00%
2023/05/03	1	71.50	3	71.20	71.50	-2	443	-0.45%
2023/05/02	1	71.40	0	0.00	71.50	1	446	0.22%
2023/04/28	23	71.03	5	71.12	71.00	18	456	3.95%
2023/04/27	1	70.70	10	71.20	71.20	-9	453	-1.99%
2023/04/26	2	70.05	32	70.29	70.70	-30	453	-6.61%
2023/04/25	10	70.26	6	70.22	70.10	4	449	0.89%
2023/04/24	10	70.97	1	71.30	70.50	9	445	2.02%
2023/04/21	10	70.75	12	70.87	70.80	-2	442	-0.45%
2023/04/20	10	70.89	8	70.96	70.60	2	437	0.46%
2023/04/19	1	71.00	10	71.30	71.00	-9	436	-2.06%
2023/04/18	11	72.24	12	72.30	72.30	-1	426	-0.23%
2023/04/17	2	72.65	8	72.63	72.40	-6	424	-1.41%
2023/04/14	14	73.14	10	73.02	73.00	4	421	0.95%
2023/04/13	2	73.00	9	73.09	73.00	-7	418	-1.67%
2023/04/12	1	73.10	0	0.00	73.10	1	414	0.24%
2023/04/11	3	73.43	7	73.39	73.40	-4	416	-0.96%
2023/04/10	7	73.10	10	73.11	73.10	-3	414	-0.72%
2023/04/07	2	73.40	14	73.51	73.50	-12	413	-2.90%
2023/04/06	1	73.10	18	73.09	73.50	-17	410	-4.14%
2023/03/31	0	0.00	9	73.32	73.10	-9	412	-2.18%
2023/03/30	30	72.97	0	0.00	73.00	30	406	7.37%
2023/03/29	14	72.64	0	0.00	72.50	14	406	3.44%
2023/03/28	21	72.35	4	72.60	72.60	17	410	4.14%
2023/03/27	5	73.18	5	73.06	72.80	0	415	0.00%
2023/03/24	23	73.26	0	0.00	73.50	23	420	5.47%
2023/03/23	10	72.58	9	72.17	72.60	1	409	0.24%
2023/03/22	1	72.00	15	71.89	71.90	-14	402	-3.48%
2023/03/21	1	71.40	2	71.90	71.90	-1	397	-0.25%
2023/03/17	23	71.25	67	71.60	71.60	-44	390	-11.26%
2023/03/16	17	70.89	11	70.29	70.20	6	375	1.60%
2023/03/15	4	71.20	14	71.39	71.50	-10	367	-2.72%
2023/03/14	8	70.80	2	71.15	71.20	6	360	1.67%
2023/03/13	2	71.05	9	70.81	71.10	-7	353	-1.98%
2023/03/10	0	0.00	59	70.30	71.00	-59	346	-17.01%
2023/03/09	5	71.28	31	70.99	71.10	-26	339	-7.67%
2023/03/08	21.9	71.19	1	71.20	71.20	20.9	341	6.13%
2023/03/07	0	0.00	4	70.80	71.00	-4	335	-1.19%
2023/03/06	6	70.83	4	70.78	70.90	2	331	0.60%
2023/03/03	7	70.56	6	70.05	71.00	1	320	0.31%
2023/03/02	1	70.80	0	0.00	71.10	1	303	0.33%
2023/03/01	1	70.50	2	70.60	70.70	-1	296	-0.34%
2023/02/24	0	0.00	4	69.63	70.30	-4	286	-1.39%
2023/02/23	2	69.50	0	0.00	69.50	2	278	0.72%
2023/02/22	1.6	69.68	0	0.00	69.50	1.6	278	0.56%
2023/02/17	0	0.00	4	68.50	68.70	-4	282	-1.42%
2023/02/16	1	68.60	19	68.61	68.50	-18	286	-6.27%
2023/02/15	3	68.60	17	68.49	68.60	-14	292	-4.77%
2023/02/13	0	0.00	8	68.18	68.50	-8	310	-2.58%
2023/02/10	0	0.00	2	68.20	68.50	-2	315	-0.63%
2023/02/09	1	68.70	3	68.70	68.80	-2	319	-0.63%
2023/02/08	5.5	68.81	3	68.70	68.80	2.5	319	0.80%
2023/02/07	0	0.00	3	68.50	68.70	-3	316	-0.95%
2023/02/06	5	67.92	3	67.97	67.70	2	312	0.64%
2023/02/02	2	68.00	0	0.00	68.20	2	310	0.65%
2023/02/01	11.2	67.97	19	68.15	67.70	-7.8	308	-2.52%
2023/01/31	2	67.90	9	68.00	68.00	-7	307	-2.27%
2023/01/30	6	67.92	19	67.91	68.00	-13	305	-4.25%
2023/01/17	2	67.40	10	67.38	67.40	-8	298	-2.68%
2023/01/16	1	67.30	6	67.32	67.40	-5	300	-1.67%
2023/01/13	4	67.15	9	66.87	67.20	-5	303	-1.65%
2023/01/12	16	67.19	2	67.10	67.30	14	322	4.34%
2023/01/11	9.3	67.26	1	66.90	67.30	8.3	325	2.55%
2023/01/10	6	67.10	6	67.03	67.00	0	329	0.00%
2023/01/09	4	67.20	8	67.14	67.10	-4	331	-1.21%
2023/01/06	3	66.67	5	66.62	66.70	-2	331	-0.60%
2023/01/05	1	66.70	7	66.57	66.70	-6	335	-1.79%
2023/01/04	0.4	67.10	1	66.20	66.20	-0.6	336	-0.17%
2023/01/03	0.5	67.14	0	0.00	66.00	0.5	347	0.15%
2022/12/30	0	0.00	4	66.00	66.00	-4	354	-1.13%
2022/12/29	0	0.00	1	66.30	65.70	-1	357	-0.28%
2022/12/28	0	0.00	1	66.30	66.30	-1	356	-0.28%
2022/12/27	0	0.00	5	66.68	66.80	-5	356	-1.40%
2022/12/26	0	0.00	2	66.35	66.80	-2	356	-0.56%
2022/12/23	0	0.00	3	66.50	66.80	-3	359	-0.83%
2022/12/22	1	66.20	2	66.30	66.50	-1	358	-0.28%
2022/12/21	0	0.00	2	65.80	65.80	-2	361	-0.55%
2022/12/20	0	0.00	6	66.33	65.80	-6	360	-1.66%
2022/12/19	115	66.63	5	66.24	67.20	110	359	30.59%	大買/鉅額交易
2022/12/16	1	65.70	2	66.40	65.70	-1	349	-0.29%
2022/12/15	1	66.40	0	0.00	66.40	1	343	0.29%
2022/12/14	7.4	66.96	13	66.94	66.90	-5.6	345	-1.61%
2022/12/13	2	66.50	16	66.52	67.00	-14	341	-4.09%
2022/12/12	0	0.00	5	66.34	66.90	-5	342	-1.46%
2022/12/09	1	66.90	13	66.70	66.90	-12	352	-3.40%
2022/12/08	2.3	66.80	24	66.30	66.80	-21.7	354	-6.13%
2022/12/07	0	0.00	22	66.42	66.80	-22	356	-6.18%
2022/12/06	1	67.20	38	66.83	67.20	-37	354	-10.43%
2022/12/05	10	67.43	10	67.40	67.60	0	352	0.00%
2022/12/02	1	67.40	24	67.73	67.40	-23	350	-6.56%
2022/12/01	1	67.40	16	67.67	67.90	-15	350	-4.28%
2022/11/30	6.9	67.66	18	67.19	67.70	-11.1	346	-3.20%
2022/11/29	0	0.00	9	67.00	67.20	-9	338	-2.66%
2022/11/28	52	66.51	5	66.32	66.80	47	335	13.99%
2022/11/25	1	66.40	11	66.40	66.40	-10	337	-2.96%
2022/11/24	29	66.18	4	66.20	66.30	25	337	7.40%
2022/11/23	0	0.00	9	65.54	65.50	-9	338	-2.66%
2022/11/22	1	65.20	2	65.20	65.20	-1	345	-0.29%
2022/11/21	0	0.00	3	65.50	65.50	-3	343	-0.87%
2022/11/18	7	65.77	11	65.72	65.80	-4	342	-1.17%
2022/11/17	13	65.77	37	65.79	66.00	-24	342	-7.01%
2022/11/16	1	66.00	6	66.28	66.00	-5	339	-1.47%
2022/11/15	0	0.00	63	66.13	66.40	-63	338	-18.62%
2022/11/14	1	66.70	5	66.58	66.70	-4	339	-1.18%
2022/11/11	2	66.70	95	66.76	66.70	-93	336	-27.62%
2022/11/10	7	66.50	21	66.31	66.50	-14	333	-4.20%
2022/11/09	178	66.56	20	66.23	66.90	158	333	47.37%	大買/鉅額交易
2022/11/08	45	65.11	25	65.07	65.10	20	320	6.23%
2022/11/07	44	64.99	0	0.00	65.00	44	315	13.95%
2022/11/04	32	65.08	6	64.90	65.00	26	311	8.35%
2022/11/03	0	0.00	8	65.14	65.10	-8	311	-2.57%
2022/11/02	25	65.58	0	0.00	65.50	25	312	7.99%
2022/11/01	39	65.10	0	0.00	65.20	39	317	12.30%
2022/10/31	1	65.30	0	0.00	64.40	1	330	0.30%
2022/10/28	0	0.00	7	65.00	64.40	-7	331	-2.11%
2022/10/27	1	65.90	1	65.50	65.90	0	330	0.00%
2022/10/26	3	65.10	1	65.00	65.00	2	333	0.60%
2022/10/25	23	64.66	0	0.00	64.50	23	334	6.87%
2022/10/24	25	65.54	1	65.70	65.00	24	337	7.11%
2022/10/21	1	64.90	25	65.17	64.90	-24	339	-7.07%
2022/10/20	35	65.61	49	65.95	65.90	-14	334	-4.19%
2022/10/19	22	66.22	5	66.60	66.00	17	315	5.39%
2022/10/18	23	66.05	0	0.00	66.50	23	311	7.38%
2022/10/17	28	65.50	5	65.48	65.50	23	308	7.45%
2022/10/14	51	65.94	5	65.76	65.90	46	306	15.00%
2022/10/13	7	64.77	1	64.50	64.50	6	306	1.96%
2022/10/12	0	0.00	19	66.05	66.00	-19	304	-6.23%
2022/10/11	24	66.28	30	66.19	66.30	-6	305	-1.97%
2022/10/07	59	66.29	0	0.00	66.40	59	297	19.82%
2022/10/06	20	65.72	0	0.00	65.80	20	293	6.82%
2022/10/05	18	65.17	0	0.00	65.30	18	292	6.15%
2022/10/04	0	0.00	1	64.20	64.50	-1	298	-0.33%
2022/10/03	7	64.14	0	0.00	64.00	7	301	2.32%
2022/09/30	10	64.19	1	64.10	64.50	9	309	2.91%
2022/09/29	27	64.12	50	64.08	64.30	-23	310	-7.41%
2022/09/28	2	64.25	0	0.00	63.40	2	315	0.63%
2022/09/27	23	64.58	0	0.00	64.90	23	333	6.91%
2022/09/26	4	64.28	12	64.00	63.70	-8	377	-2.12%
2022/09/23	1	65.80	0	0.00	65.30	1	397	0.25%
2022/09/22	11	64.95	7	64.97	65.70	4	410	0.97%
2022/09/21	5	64.98	48	64.89	65.50	-43	415	-10.34%
2022/09/20	2	66.20	28	66.11	66.00	-26	415	-6.26%
2022/09/19	17	66.62	47	66.45	66.80	-30	418	-7.17%
2022/09/16	1	65.30	17	66.22	67.80	-16	421	-3.80%
2022/09/15	0	0.00	21	65.82	65.70	-21	415	-5.06%
2022/09/14	1	65.10	50	65.25	65.40	-49	418	-11.71%
2022/09/13	1	65.90	2	65.85	66.00	-1	422	-0.24%
2022/09/12	2	65.55	2	65.60	65.60	0	436	0.00%
2022/09/08	3	64.77	0	0.00	64.80	3	448	0.67%
2022/09/07	3	63.90	6	63.85	63.90	-3	451	-0.67%
2022/09/06	0	0.00	1	64.30	64.70	-1	450	-0.22%
2022/09/05	0	0.00	1	64.90	65.00	-1	451	-0.22%
2022/09/02	0	0.00	8	65.11	65.00	-8	456	-1.75%
2022/09/01	2	64.70	12	65.35	65.50	-10	457	-2.19%
2022/08/31	0	0.00	10	66.05	66.20	-10	451	-2.22%
2022/08/30	54	65.50	46	65.09	65.50	8	449	1.78%
2022/08/29	7	65.39	1	65.30	65.30	6	452	1.33%
2022/08/26	0	0.00	13	66.58	66.60	-13	448	-2.90%
2022/08/25	0	0.00	7	66.40	66.50	-7	450	-1.55%
2022/08/24	0	0.00	12	65.99	66.20	-12	453	-2.65%
2022/08/23	0	0.00	6	66.33	66.30	-6	456	-1.31%
2022/08/22	0	0.00	14	66.40	66.60	-14	459	-3.04%
2022/08/19	7	65.90	0	0.00	66.10	7	460	1.52%
2022/08/18	7	65.20	0	0.00	65.10	7	458	1.53%
2022/08/17	0	0.00	22	65.33	65.30	-22	459	-4.79%
2022/08/16	1	66.20	14	66.07	65.90	-13	458	-2.84%
2022/08/15	16	66.20	4	66.25	66.30	12	458	2.62%
2022/08/12	0	0.00	1	65.30	65.80	-1	455	-0.22%
2022/08/11	0	0.00	12	65.33	65.30	-12	455	-2.64%
2022/08/10	4	65.18	0	0.00	65.00	4	458	0.87%
2022/08/09	4	65.20	7	65.51	65.60	-3	458	-0.65%
2022/08/08	82	65.00	0	0.00	65.30	82	458	17.87%
2022/08/05	101	63.95	0	0.00	64.70	101	461	21.87%	大買/鉅額交易
2022/08/04	1	62.20	60	62.21	62.20	-59	456	-12.91%
2022/08/03	5	62.78	2	62.70	62.70	3	459	0.65%
2022/08/02	5	62.52	20	62.47	62.70	-15	466	-3.21%
2022/08/01	11	63.76	4	63.63	63.70	7	467	1.50%
2022/07/29	8	63.61	31	63.46	63.80	-23	473	-4.86%
2022/07/28	5	62.36	38	62.40	62.90	-33	472	-6.98%
2022/07/27	21	61.56	13	61.51	61.80	8	468	1.71%
2022/07/26	0	0.00	5	61.56	61.40	-5	470	-1.06%
2022/07/25	6	61.42	3	61.30	61.40	3	474	0.63%
2022/07/21	0	0.00	8	61.18	61.20	-8	489	-1.63%
2022/07/20	1	61.20	22	61.16	61.10	-21	492	-4.26%
2022/07/19	1	61.00	20	60.93	61.10	-19	503	-3.78%
2022/07/18	1	60.80	6	60.13	60.80	-5	502	-0.99%
2022/07/15	1	59.30	3	59.30	59.20	-2	503	-0.40%
2022/07/14	2	58.90	1	59.10	59.10	1	510	0.20%
2022/07/13	2	58.95	3	58.93	59.00	-1	512	-0.20%
2022/07/12	1	58.00	5	58.24	57.90	-4	514	-0.78%
2022/07/11	2	59.60	5	59.70	59.20	-3	512	-0.58%
2022/07/08	5	60.14	23	60.12	60.20	-18	512	-3.51%
2022/07/07	0	0.00	5.4	58.76	59.00	-5.4	508	-1.06%
2022/07/06	0	0.00	75	58.15	58.10	-75	512	-14.64%
2022/07/05	2	59.55	17	59.39	58.80	-15	515	-2.91%
2022/07/04	22	59.56	135	60.59	59.50	-113	498	-22.66%	大賣/鉅額交易
2022/07/01	33	68.88	21	68.98	68.50	12	462	2.59%
2022/06/30	0	0.00	29	69.24	69.10	-29	444	-6.53%
2022/06/29	2	70.20	129	70.18	70.10	-127	436	-29.08%	大賣/鉅額交易
2022/06/28	0	0.00	17	70.55	70.30	-17	433	-3.92%
2022/06/27	2	70.80	1	70.90	70.80	1	438	0.23%
2022/06/24	3	70.70	2	70.90	70.50	1	437	0.23%
2022/06/23	3	70.37	1	70.20	70.40	2	440	0.45%
2022/06/22	2	70.20	0	0.00	70.30	2	443	0.45%
2022/06/21	13	70.58	0	0.00	70.50	13	443	2.93%
2022/06/20	9	69.83	1	69.90	69.50	8	444	1.80%
2022/06/17	53	69.93	404	70.01	69.90	-351	434	-80.71%	大賣/鉅額交易
2022/06/16	0	0.00	4	71.23	70.70	-4	431	-0.93%
2022/06/15	2	71.15	1	70.70	71.40	1	457	0.22%
2022/06/14	0	0.00	2	70.85	71.10	-2	474	-0.42%
2022/06/13	0	0.00	30	70.72	70.60	-30	487	-6.16%
2022/06/10	0	0.00	2	71.45	71.50	-2	495	-0.40%
2022/06/09	0	0.00	2	71.85	71.80	-2	511	-0.39%
2022/06/08	0	0.00	4	72.00	72.10	-4	521	-0.77%
2022/06/07	0	0.00	1	71.90	71.90	-1	541	-0.18%
2022/06/06	1	72.60	8	72.18	72.10	-7	551	-1.27%
2022/06/02	0	0.00	8	72.28	72.30	-8	575	-1.39%
2022/06/01	0	0.00	8	72.33	72.20	-8	616	-1.30%
2022/05/31	4	72.03	4	72.00	72.10	0	688	0.00%
2022/05/30	52	72.06	16	71.94	72.10	36	694	5.19%
2022/05/27	102	71.46	3	71.50	71.50	99	694	14.25%	大買/
2022/05/26	19	70.90	13	70.78	70.90	6	703	0.85%
2022/05/25	0	0.00	43	70.61	70.50	-43	713	-6.03%
2022/05/24	0	0.00	12	70.83	70.50	-12	732	-1.64%
2022/05/23	0	0.00	23	71.35	71.50	-23	734	-3.13%
2022/05/20	1	71.30	7	71.27	71.30	-6	739	-0.81%
2022/05/19	0	0.00	52	70.76	70.60	-52	748	-6.94%
2022/05/18	0	0.00	28	71.45	71.40	-28	754	-3.71%
2022/05/17	2	70.65	4	70.60	70.90	-2	760	-0.26%
2022/05/16	1	70.30	6	70.27	70.20	-5	764	-0.65%
2022/05/13	2	70.30	24	70.08	70.00	-22	764	-2.88%
2022/05/12	3	70.23	3	69.97	70.20	0	762	0.00%
2022/05/11	5	70.98	11	71.07	70.70	-6	756	-0.79%
2022/05/10	14	70.93	3	70.60	71.30	11	755	1.46%
2022/05/09	9	71.43	0	0.00	71.30	9	751	1.20%
2022/05/06	8	71.84	33	72.25	72.30	-25	752	-3.32%
2022/05/05	2	72.05	0	0.00	72.40	2	749	0.27%
2022/05/04	2	71.60	1	71.50	71.50	1	748	0.13%
2022/05/03	18	71.36	2	71.25	71.40	16	757	2.11%
2022/04/29	0	0.00	7	71.24	71.10	-7	763	-0.92%
2022/04/28	1	71.00	72	71.15	70.90	-71	765	-9.27%
2022/04/27	17	71.06	14	71.09	71.00	3	760	0.39%
2022/04/26	5	71.84	1	71.70	71.70	4	752	0.53%
2022/04/25	1	71.80	11	71.63	71.70	-10	752	-1.33%
2022/04/22	0	0.00	20	72.80	72.70	-20	740	-2.70%
2022/04/21	4	72.80	10	73.04	73.10	-6	744	-0.81%
2022/04/20	1	72.10	11	72.36	72.10	-10	745	-1.34%
2022/04/19	0	0.00	28	72.92	72.80	-28	741	-3.78%
2022/04/18	8	72.41	8	72.43	72.60	0	744	0.00%
2022/04/15	10	72.47	16	72.27	72.20	-6	745	-0.80%
2022/04/14	1	73.50	11	73.21	73.00	-10	747	-1.34%
2022/04/13	29	73.28	4	73.28	73.30	25	749	3.33%
2022/04/12	1	72.00	19	72.23	72.00	-18	766	-2.35%
2022/04/11	0	0.00	16	72.81	72.50	-16	765	-2.09%
2022/04/08	1	73.50	15	73.53	73.50	-14	759	-1.84%
2022/04/07	2	73.35	49	73.52	73.00	-47	766	-6.13%
2022/04/06	0	0.00	43	74.26	74.10	-43	762	-5.64%
2022/04/01	2	73.95	36	74.11	74.20	-34	770	-4.41%
2022/03/31	0	0.00	11	74.65	74.40	-11	786	-1.40%
2022/03/30	29	74.56	60	74.71	74.60	-31	806	-3.84%
2022/03/29	10	74.23	16	74.18	74.00	-6	835	-0.72%
2022/03/28	7	73.40	15	73.65	74.00	-8	864	-0.93%
2022/03/25	0	0.00	16	74.24	74.20	-16	873	-1.83%
2022/03/24	0	0.00	13	74.45	74.50	-13	890	-1.46%
2022/03/23	88.4	74.76	81	74.69	74.80	7.4	929	0.80%
2022/03/21	32	74.69	2	74.70	74.70	30	938	3.20%
2022/03/18	51	74.71	43	74.40	74.40	8	938	0.85%
2022/03/17	2	75.20	11	75.18	75.20	-9	915	-0.98%
2022/03/16	57.6	74.51	96	74.53	74.50	-38.4	898	-4.28%
2022/03/15	3	74.57	1	74.70	74.40	2	884	0.23%
2022/03/14	9	74.62	0	0.00	74.80	9	876	1.03%
2022/03/11	1	74.10	45	74.30	74.20	-44	861	-5.11%
2022/03/10	1	73.70	11	74.07	74.40	-10	854	-1.17%
2022/03/09	12	72.88	31	73.10	73.40	-19	838	-2.27%
2022/03/08	6	72.58	188	72.24	72.00	-182	831	-21.88%	大賣/鉅額交易
2022/03/07	3	73.23	37	73.30	73.10	-34	808	-4.21%
2022/03/04	79	74.48	22	74.43	74.60	57	771	7.38%
2022/03/03	3	72.30	37	72.24	72.20	-34	704	-4.82%
2022/03/02	8	71.76	43	71.68	71.70	-35	704	-4.97%
2022/03/01	4	71.85	33	71.65	71.90	-29	704	-4.12%
2022/02/25	3	70.17	1	70.20	70.60	2	698	0.29%
2022/02/24	1	69.90	281.5	70.35	69.90	-280.5	706	-39.68%	大賣/鉅額交易
2022/02/23	0	0.00	66	71.42	71.60	-66	730	-9.04%
2022/02/22	1	71.50	87	71.49	71.30	-86	754	-11.40%
2022/02/21	25	72.24	121	72.12	72.30	-96	756	-12.69%	大賣/
2022/02/18	57	71.63	87	71.52	71.70	-30	751	-3.99%
2022/02/17	4	71.73	117	71.75	71.40	-113	755	-14.95%	大賣/鉅額交易
2022/02/16	33	71.48	91	71.27	71.70	-58	770	-7.53%
2022/02/15	0	0.00	60	70.79	70.70	-60	774	-7.75%
2022/02/14	2	71.10	2	70.95	70.80	0	786	0.00%
2022/02/11	1	71.70	0	0.00	71.70	1	785	0.13%
2022/02/09	19	71.76	9	71.68	72.00	10	799	1.25%
2022/02/08	3	71.77	0	0.00	71.40	3	806	0.37%
2022/02/07	13	70.49	3	70.40	70.40	10	805	1.24%
2022/01/26	5	69.80	21	69.73	69.90	-16	805	-1.99%
2022/01/25	3	69.60	0	0.00	69.60	3	807	0.37%
2022/01/24	11	70.11	3	70.00	70.40	8	803	1.00%
2022/01/21	1	70.30	18	70.54	70.30	-17	799	-2.13%
2022/01/20	3	71.23	0	0.00	71.00	3	799	0.38%
2022/01/19	9	70.93	1	70.80	71.00	8	799	1.00%
2022/01/18	3	71.10	0	0.00	71.00	3	804	0.37%
2022/01/14	0	0.00	5	70.72	70.90	-5	800	-0.62%
2022/01/13	0	0.00	37	70.87	71.00	-37	803	-4.61%
2022/01/12	0	0.00	7	70.46	70.80	-7	803	-0.87%
2022/01/11	0	0.00	19	70.72	70.60	-19	803	-2.37%
2022/01/10	11	71.02	4	70.95	70.90	7	796	0.88%
2022/01/07	0	0.00	38	71.03	70.90	-38	796	-4.77%
2022/01/06	30	71.40	4	71.40	71.60	26	792	3.28%
2022/01/05	11	71.22	14	71.77	71.20	-3	792	-0.38%
2022/01/04	5	72.34	2	72.35	72.40	3	775	0.39%
2022/01/03	1	72.40	4	72.75	72.40	-3	771	-0.39%
2021/12/30	15	73.14	2	73.00	73.10	13	770	1.69%
2021/12/29	0	0.00	2	72.50	73.00	-2	766	-0.26%
2021/12/28	1	73.00	7	73.53	73.00	-6	768	-0.78%
2021/12/27	12	73.77	13	73.18	73.80	-1	760	-0.13%
2021/12/24	7	74.03	4	74.10	73.80	3	753	0.40%
2021/12/23	28	73.87	4	73.60	73.90	24	732	3.27%
2021/12/22	8	73.09	29	73.54	72.80	-21	710	-2.96%
2021/12/21	14	73.13	2	73.40	73.10	12	679	1.77%
2021/12/20	35	72.87	29	72.80	72.90	6	665	0.90%
2021/12/17	19	72.57	205	72.58	72.60	-186	643	-28.88%	大賣/鉅額交易
2021/12/16	73	70.98	3	70.90	71.30	70	602	11.62%
2021/12/15	2	70.55	7	70.50	70.50	-5	595	-0.84%
2021/12/14	6	70.77	6	70.67	70.60	0	611	0.00%
2021/12/13	23	70.74	0	0.00	70.70	23	604	3.80%
2021/12/09	1	70.20	3	70.20	70.20	-2	607	-0.33%
2021/12/08	22	70.20	21.6	70.26	70.30	0.4	611	0.07%
2021/12/07	0	0.00	14	70.10	70.30	-14	610	-2.29%
2021/12/06	0	0.00	11	70.23	70.30	-11	612	-1.80%
2021/12/03	0	0.00	10	69.88	69.80	-10	615	-1.62%
2021/12/02	6	70.77	13	70.08	69.80	-7	618	-1.13%
2021/12/01	0	0.00	26	69.47	69.60	-26	613	-4.23%
2021/11/30	0	0.00	33	69.82	69.30	-33	616	-5.35%
2021/11/29	0	0.00	33	68.84	69.00	-33	614	-5.37%
2021/11/26	4	69.50	5	69.32	69.10	-1	622	-0.16%
2021/11/25	2	70.35	5	70.38	70.10	-3	619	-0.48%
2021/11/24	5	70.50	34	70.40	70.50	-29	619	-4.68%
2021/11/23	15	70.87	40.9	70.59	70.50	-25.9	624	-4.15%
2021/11/22	10	72.21	77	72.55	71.80	-67	612	-10.93%
2021/11/19	10	71.76	3	71.57	71.10	7	572	1.22%
2021/11/18	14	70.58	12	70.58	70.60	2	549	0.36%
2021/11/17	3	69.37	8	70.00	70.10	-5	547	-0.91%
2021/11/16	38.8	69.44	5	69.28	69.00	33.8	549	6.15%
2021/11/15	23	69.55	2	69.70	69.00	21	551	3.81%
2021/11/12	50	69.94	5	70.08	70.00	45	538	8.36%
2021/11/11	72.6	69.13	1	69.90	68.60	71.6	538	13.31%
2021/11/10	21	70.01	1	70.20	70.00	20	542	3.69%
2021/11/09	28	69.79	3	69.90	70.00	25	639	3.91%
2021/11/08	18	69.78	12	69.92	70.00	6	663	0.90%
2021/11/05	13	68.99	0	0.00	69.00	13	693	1.88%
2021/11/04	46	68.26	0	0.00	68.20	46	718	6.40%
2021/11/03	35	67.98	0	0.00	68.10	35	755	4.63%
2021/11/02	65.5	67.99	9	68.11	68.00	56.5	839	6.74%
2021/11/01	0	0.00	10	67.77	67.80	-10	862	-1.16%
2021/10/29	5	67.54	16	67.44	67.50	-11	895	-1.23%
2021/10/28	14	67.74	0	0.00	67.80	14	898	1.56%
2021/10/26	21	68.18	0	0.00	68.10	21	915	2.29%
2021/10/25	43	67.89	1	67.90	67.90	42	917	4.58%
2021/10/22	2.2	68.27	0	0.00	67.60	2.2	931	0.24%
2021/10/21	71	67.97	46	67.86	68.20	25	943	2.65%
2021/10/20	13	67.42	0	0.00	67.60	13	942	1.38%
2021/10/19	3	66.80	0	0.00	67.00	3	948	0.32%
2021/10/18	5	66.88	3	66.60	66.60	2	957	0.21%
2021/10/15	36	66.73	2	66.70	66.70	34	978	3.47%
2021/10/14	0	0.00	5	65.64	65.60	-5	984	-0.51%
2021/10/13	1	65.80	22	66.07	65.60	-21	994	-2.11%
2021/10/12	0	0.00	18	66.23	66.10	-18	1,002	-1.80%
2021/10/08	0	0.00	4	67.33	67.10	-4	1,006	-0.40%
2021/10/07	14	66.95	8	67.06	67.10	6	1,013	0.59%
2021/10/06	104	66.58	31	66.27	66.80	73	1,028	7.10%	大買/
2021/10/05	8	65.99	20	66.25	66.30	-12	1,039	-1.15%
2021/10/04	3	65.90	1	66.00	66.00	2	1,049	0.19%
2021/10/01	3	66.07	27	66.04	66.10	-24	1,071	-2.24%
2021/09/30	6	67.10	9	66.80	67.10	-3	1,084	-0.28%
2021/09/29	10	67.22	72	66.96	66.80	-62	1,097	-5.65%
2021/09/28	21	67.90	0	0.00	67.90	21	1,129	1.86%
2021/09/24	6	68.25	0	0.00	68.10	6	1,183	0.51%
2021/09/23	32	67.97	6	67.97	68.00	26	1,201	2.16%
2021/09/22	0	0.00	40	67.18	67.30	-40	1,326	-3.02%
2021/09/17	35	68.03	44	68.10	68.10	-9	1,395	-0.64%
2021/09/16	19	67.46	6	67.60	67.80	13	1,386	0.94%
2021/09/15	17	67.57	13	67.46	67.30	4	1,399	0.29%
2021/09/14	0	0.00	14	67.86	67.90	-14	1,407	-0.99%
2021/09/13	0	0.00	39	68.03	67.90	-39	1,417	-2.75%
2021/09/10	20	68.09	4	68.30	68.60	16	1,430	1.12%
2021/09/09	9	67.69	7	67.67	67.60	2	1,467	0.14%
2021/09/08	18	67.96	4	68.63	67.70	14	1,470	0.95%
2021/09/07	16	68.79	8	68.69	68.80	8	1,478	0.54%
2021/09/06	9	69.46	11	69.84	69.20	-2	1,491	-0.13%
2021/09/03	8	70.12	3	70.33	69.80	5	1,496	0.33%
2021/09/02	0	0.00	7	69.89	69.80	-7	1,504	-0.47%
2021/09/01	76	70.67	0	0.00	70.80	76	1,517	5.01%
2021/08/31	23	69.41	8	69.45	69.40	15	1,510	0.99%
2021/08/30	3	69.70	22	69.70	69.70	-19	1,520	-1.25%
2021/08/27	10	69.15	7	69.47	69.40	3	1,527	0.20%
2021/08/26	4	68.83	1	68.40	69.00	3	1,528	0.20%
2021/08/25	1	68.70	8	68.46	68.70	-7	1,545	-0.45%
2021/08/24	0	0.00	22	68.02	68.20	-22	1,569	-1.40%
2021/08/23	8	67.88	7	67.84	68.00	1	1,580	0.06%
2021/08/20	4	66.70	4	66.83	66.70	0	1,587	0.00%
2021/08/19	4	67.43	12	67.02	67.10	-8	1,592	-0.50%
2021/08/18	2	67.85	1	67.50	68.20	1	1,594	0.06%
2021/08/17	6	67.43	1	67.80	67.60	5	1,631	0.31%
2021/08/16	3	67.23	5	67.26	67.20	-2	1,633	-0.12%
2021/08/13	14	67.81	31	67.98	68.00	-17	1,622	-1.05%
2021/08/12	0	0.00	13	71.59	71.20	-13	1,535	-0.85%
2021/08/11	3	73.20	17	73.59	72.80	-14	1,524	-0.92%
2021/08/10	68	73.58	13	74.24	74.70	55	1,528	3.60%
2021/08/09	5	74.24	76	75.07	73.20	-71	1,544	-4.60%
2021/08/06	41	74.32	0	0.00	74.90	41	1,538	2.66%
2021/08/05	9	72.64	35	73.01	72.50	-26	1,495	-1.74%
2021/08/04	119	72.42	0	0.00	73.10	119	1,550	7.67%	大買/鉅額交易
2021/08/03	2	70.70	0	0.00	70.80	2	1,590	0.13%
2021/08/02	38	70.36	1	70.70	70.70	37	1,612	2.29%
2021/07/30	6	70.17	0	0.00	70.00	6	1,641	0.37%
2021/07/28	7	69.90	0	0.00	69.80	7	1,722	0.41%
2021/07/27	17	70.94	0	0.00	70.90	17	1,819	0.93%
2021/07/26	26	70.84	13	70.92	70.90	13	1,889	0.69%
2021/07/23	14	71.72	0	0.00	70.80	14	1,994	0.70%
2021/07/22	43	71.40	0	0.00	71.10	43	2,088	2.06%
2021/07/21	0	0.00	10	70.70	70.70	-10	2,228	-0.45%
2021/07/20	1	71.30	21	71.29	71.30	-20	2,536	-0.79%
2021/07/19	1	71.70	11	71.72	71.80	-10	2,771	-0.36%
2021/07/16	18	72.56	7	72.67	72.60	11	2,962	0.37%
2021/07/15	3	72.00	8	72.08	72.20	-5	3,092	-0.16%
2021/07/14	21	71.86	0	0.00	72.00	21	3,152	0.67%
2021/07/13	14	72.70	4	72.30	72.10	10	3,276	0.31%
2021/07/12	10	72.30	6	72.10	72.30	4	3,274	0.12%
2021/07/09	21	71.66	0	0.00	72.40	21	3,277	0.64%
2021/07/08	68	72.17	0	0.00	71.80	68	3,340	2.04%
2021/07/07	2	71.50	0	0.00	71.50	2	3,380	0.06%
2021/07/06	1	73.00	95	71.94	71.80	-94	3,433	-2.74%
2021/07/05	20	72.59	13	72.73	72.60	7	3,489	0.20%
2021/07/02	3	73.23	9	73.08	73.30	-6	3,584	-0.17%
2021/07/01	8	73.00	41	72.65	72.70	-33	3,580	-0.92%
2021/06/30	33	73.82	11	73.83	73.90	22	3,603	0.61%
2021/06/29	33	74.15	324	74.74	73.60	-291	3,600	-8.08%	大賣/鉅額交易
2021/06/28	210	75.94	39	76.53	77.90	171	3,490	4.90%	大買/鉅額交易
2021/06/25	18	73.59	30	73.58	73.20	-12	3,423	-0.35%
2021/06/24	28	72.90	20	73.15	73.60	8	3,428	0.23%
2021/06/23	39	71.91	3	71.43	72.20	36	3,427	1.05%
2021/06/22	13	71.00	21	70.91	71.20	-8	3,460	-0.23%
2021/06/21	0	0.00	7	71.10	70.90	-7	3,500	-0.20%
2021/06/18	34	73.11	14	73.78	72.00	20	3,537	0.57%
2021/06/17	21	72.45	6	72.47	72.80	15	3,555	0.42%
2021/06/16	0	0.00	43	72.67	72.60	-43	3,622	-1.19%
2021/06/15	25	73.32	3	73.30	73.70	22	3,629	0.61%
2021/06/11	28	72.55	0	0.00	72.30	28	3,635	0.77%
2021/06/10	48	72.74	8	72.44	72.50	40	3,631	1.10%
2021/06/09	0	0.00	23	71.59	71.70	-23	3,631	-0.63%
2021/06/08	10	71.80	0	0.00	71.90	10	3,627	0.28%
2021/06/07	0	0.00	14	71.86	72.20	-14	3,640	-0.38%
2021/06/04	46	72.77	0	0.00	73.30	46	3,640	1.26%
2021/06/03	23	72.87	23	72.81	72.80	0	3,643	0.00%
2021/06/02	42	73.31	172	72.43	72.20	-130	3,655	-3.56%	大賣/鉅額交易
2021/06/01	1	72.50	174	72.52	73.30	-173	3,642	-4.75%	大賣/鉅額交易
2021/05/31	20	70.86	1	71.30	70.90	19	3,636	0.52%
2021/05/28	4	71.48	3	71.40	71.20	1	3,639	0.03%
2021/05/27	14	70.34	0	0.00	70.20	14	3,667	0.38%
2021/05/26	1	71.10	30	71.06	71.10	-29	3,669	-0.79%
2021/05/25	11	71.89	22	72.42	72.20	-11	3,668	-0.30%
2021/05/24	4	69.50	12	69.88	69.80	-8	3,634	-0.22%
2021/05/21	6	69.02	3	69.27	69.50	3	3,635	0.08%
2021/05/20	3	68.70	4	68.73	68.60	-1	3,662	-0.03%
2021/05/19	113	68.02	4	69.15	69.40	109	3,669	2.97%	大買/鉅額交易
2021/05/18	2	69.20	33	69.54	69.30	-31	3,672	-0.84%
2021/05/17	3	65.70	13	66.77	66.50	-10	3,653	-0.27%
2021/05/14	0	0.00	24	69.21	69.40	-24	3,609	-0.66%
2021/05/13	20	68.62	24	68.93	68.50	-4	3,582	-0.11%
2021/05/12	32	69.48	15	69.19	69.10	17	3,548	0.48%
2021/05/11	54	71.48	6	73.05	71.50	48	3,474	1.38%
2021/05/10	0	0.00	3	76.77	77.00	-3	3,403	-0.09%
2021/05/07	22	76.44	26	76.02	76.30	-4	3,390	-0.12%
2021/05/06	4	72.90	45	73.74	72.90	-41	3,358	-1.22%
2021/05/05	13	75.57	4	76.23	74.10	9	3,323	0.27%
2021/05/04	77	75.67	5	75.68	75.50	72	3,286	2.19%
2021/05/03	10	78.26	28	79.68	79.20	-18	3,195	-0.56%
2021/04/29	19	79.09	8	80.63	80.50	11	3,133	0.35%
2021/04/28	46	79.20	7	80.40	78.80	39	3,039	1.28%
2021/04/27	58	83.27	23	83.74	80.60	35	2,952	1.19%
2021/04/26	50	86.93	24	87.51	86.10	26	2,808	0.93%
2021/04/23	31	80.58	176	83.05	84.30	-145	2,499	-5.80%	大賣/鉅額交易
2021/04/22	167	80.29	92	81.58	78.80	75	2,279	3.29%	大買/
2021/04/21	82	79.80	55	77.97	80.40	27	2,094	1.29%
2021/04/20	0	0.00	28	76.28	76.60	-28	1,966	-1.42%
2021/04/19	611.5	74.54	0	0.00	75.60	611.5	1,914	31.94%	大買/鉅額交易
2021/04/16	130	71.28	0	0.00	71.10	130	1,797	7.23%	大買/鉅額交易
2021/04/15	146	71.10	14	70.94	71.00	132	1,790	7.37%	大買/鉅額交易
2021/04/14	11	71.09	117	72.71	71.00	-106	1,784	-5.94%	大賣/鉅額交易
2021/04/13	40	71.91	20	70.96	71.40	20	1,722	1.16%
2021/04/12	6	71.52	38	71.51	71.40	-32	1,668	-1.92%
2021/04/09	11	70.09	7	70.31	70.20	4	1,613	0.25%
2021/04/08	52	67.60	43	69.63	69.90	9	1,548	0.58%
2021/04/07	6	66.25	1	66.40	66.40	5	1,422	0.35%
2021/04/06	5	66.42	0	0.00	66.40	5	1,408	0.35%
2021/04/01	3	65.43	2	65.40	65.40	1	1,373	0.07%
2021/03/30	22	65.15	6	65.00	65.30	16	1,369	1.17%
2021/03/29	1	65.20	4	65.08	65.20	-3	1,377	-0.22%
2021/03/26	0	0.00	20	64.56	64.60	-20	1,383	-1.45%
2021/03/25	70	63.56	3	63.80	63.80	67	1,395	4.80%
2021/03/23	34	63.95	22	64.11	63.70	12	1,342	0.89%
2021/03/22	11	64.00	1	65.50	64.00	10	1,305	0.77%
2021/03/19	6	65.50	8	65.35	65.70	-2	1,269	-0.16%
2021/03/18	0	0.00	4	64.90	64.90	-4	1,204	-0.33%
2021/03/17	0	0.00	30	64.69	64.40	-30	1,202	-2.49%
2021/03/16	0	0.00	1	65.30	65.30	-1	1,206	-0.08%
2021/03/15	0	0.00	1	65.20	64.80	-1	1,227	-0.08%
2021/03/12	1	65.20	5	65.02	65.30	-4	1,246	-0.32%
2021/03/11	4	64.90	5	64.98	65.20	-1	1,270	-0.08%
2021/03/10	2	64.65	5	64.32	64.50	-3	1,309	-0.23%
2021/03/09	137	64.73	0	0.00	64.80	137	1,335	10.26%	大買/鉅額交易
2021/03/08	24	65.10	16	65.04	65.00	8	1,430	0.56%
2021/03/05	4	65.20	0	0.00	65.20	4	1,436	0.28%
2021/03/04	2	66.00	19	65.42	65.60	-17	1,436	-1.18%
2021/03/03	1	66.60	1	66.60	66.60	0	1,429	0.00%
2021/03/02	2	66.20	16	66.39	66.40	-14	1,419	-0.99%
2021/02/26	1	65.40	1	65.10	65.40	0	1,391	0.00%
2021/02/25	1	65.70	28	65.56	65.70	-27	1,388	-1.94%
2021/02/23	2	65.40	0	0.00	65.50	2	1,411	0.14%
2021/02/22	1	65.50	0	0.00	65.50	1	1,412	0.07%
2021/02/19	3	64.73	0	0.00	64.90	3	1,382	0.22%
2021/02/18	1	64.40	54	64.35	64.50	-53	1,367	-3.87%
2021/02/17	22	63.56	37	63.52	63.50	-15	1,351	-1.11%
2021/02/05	43	62.33	3	62.17	62.40	40	1,327	3.01%
2021/02/04	31	61.60	0	0.00	61.60	31	1,324	2.34%
2021/02/03	32	61.77	1	61.60	61.60	31	1,322	2.34%
2021/02/02	27	61.71	1	61.90	61.90	26	1,318	1.97%
2021/02/01	11	61.66	0	0.00	61.60	11	1,315	0.84%
2021/01/29	9	61.74	1	61.60	61.60	8	1,318	0.61%
2021/01/28	9	61.74	0	0.00	61.70	9	1,309	0.69%
2021/01/27	12	62.17	0	0.00	62.10	12	1,304	0.92%
2021/01/26	9	62.33	85	62.13	62.20	-76	1,303	-5.83%
2021/01/25	6	62.20	26	62.15	62.80	-20	1,296	-1.54%
2021/01/22	4	62.15	183	62.10	62.00	-179	1,286	-13.92%	大賣/鉅額交易
2021/01/21	3	62.63	43	62.49	62.40	-40	1,277	-3.13%
2021/01/20	83	62.79	69	62.76	62.80	14	1,287	1.09%
2021/01/19	6	63.35	27	63.40	63.60	-21	1,276	-1.65%
2021/01/18	0	0.00	7	63.07	63.30	-7	1,274	-0.55%
2021/01/15	0	0.00	43	63.52	63.70	-43	1,257	-3.42%
2021/01/14	7	63.83	50	63.82	64.10	-43	1,253	-3.43%
2021/01/13	51	64.15	1	64.00	63.90	50	1,239	4.03%
2021/01/12	17	64.26	3	64.00	64.00	14	1,228	1.14%
2021/01/11	10	64.26	6	64.27	64.30	4	1,217	0.33%
2021/01/08	16	64.42	29	64.41	64.30	-13	1,207	-1.08%
2021/01/07	22	64.33	118	64.36	64.70	-96	1,202	-7.99%	大賣/
2021/01/06	93	64.72	4	64.75	64.40	89	1,192	7.46%
2021/01/05	71	65.33	1	66.00	65.30	70	1,179	5.93%
2021/01/04	127	65.56	4	66.03	66.00	123	1,175	10.46%	大買/鉅額交易
2020/12/31	25	65.09	1	65.20	65.00	24	1,158	2.07%
2020/12/30	25	65.09	6	65.15	65.20	19	1,161	1.64%
2020/12/29	0	0.00	1	65.00	65.00	-1	1,155	-0.09%
2020/12/28	22	65.20	1	64.60	65.20	21	1,151	1.82%
2020/12/24	8	63.20	1	63.80	63.20	7	1,134	0.62%
2020/12/23	12	63.20	6	63.83	63.20	6	1,121	0.54%
2020/12/22	0	0.00	3	63.77	63.20	-3	1,111	-0.27%
2020/12/21	2	63.90	13	64.18	63.90	-11	1,098	-1.00%
2020/12/18	11	63.98	15	64.07	65.20	-4	1,076	-0.37%
2020/12/17	0	0.00	38	63.77	63.90	-38	1,048	-3.62%
2020/12/16	12	63.93	1	64.30	64.30	11	1,047	1.05%
2020/12/15	1	64.20	1	64.10	63.80	0	1,041	0.00%
2020/12/11	1	64.10	19	64.58	64.60	-18	1,025	-1.75%
2020/12/10	6	64.65	24	65.37	64.80	-18	1,012	-1.78%
2020/12/09	5	66.26	32	66.07	66.00	-27	986	-2.74%
2020/12/08	0	0.00	20	66.78	66.80	-20	962	-2.08%
2020/12/07	0	0.00	25	67.90	67.80	-25	934	-2.67%
2020/12/04	1	66.90	17	67.59	67.80	-16	903	-1.77%
2020/12/03	0	0.00	19	66.33	66.10	-19	852	-2.23%
2020/12/02	2	67.20	17	66.84	67.50	-15	814	-1.84%
2020/12/01	1	64.90	21	64.11	64.90	-20	711	-2.81%
2020/11/30	1	64.80	2	64.75	64.60	-1	693	-0.14%
2020/11/27	0	0.00	78	64.81	65.50	-78	687	-11.34%
2020/11/26	1	64.50	38	64.47	64.80	-37	683	-5.41%
2020/11/25	0	0.00	33	64.90	64.90	-33	692	-4.77%
2020/11/24	1	65.40	13	65.47	65.50	-12	681	-1.76%
2020/11/23	0	0.00	5	66.12	66.20	-5	675	-0.74%
2020/11/20	7	65.60	1	64.60	66.00	6	666	0.90%
2020/11/18	5	63.80	8	63.84	64.00	-3	629	-0.48%
2020/11/17	78	63.82	12	63.72	63.90	66	635	10.39%
2020/11/16	0	0.00	1	63.10	63.70	-1	650	-0.15%
2020/11/12	0	0.00	9	63.34	63.30	-9	658	-1.37%
2020/11/11	0	0.00	31	63.67	63.70	-31	664	-4.67%
2020/11/10	2	63.75	0	0.00	64.00	2	666	0.30%
2020/11/06	5	63.66	23	63.67	63.80	-18	669	-2.69%
2020/11/05	0	0.00	24	63.58	63.50	-24	668	-3.59%
2020/11/04	0	0.00	23	63.71	63.80	-23	671	-3.42%
2020/11/03	0	0.00	17	63.76	63.70	-17	668	-2.54%
2020/11/02	0	0.00	59	63.65	63.70	-59	663	-8.89%
2020/10/30	28	63.59	109	63.56	63.70	-81	665	-12.18%	大賣/
2020/10/29	0	0.00	15	63.58	63.80	-15	658	-2.28%
2020/10/28	43	63.87	0	0.00	63.80	43	654	6.57%
2020/10/27	5	62.42	0	0.00	62.30	5	631	0.79%
2020/10/26	25	62.27	4	62.18	62.10	21	632	3.32%
2020/10/23	31	62.35	15	62.30	62.30	16	631	2.53%
2020/10/22	182	62.45	38	62.79	62.40	144	635	22.66%	大買/鉅額交易
2020/10/21	28	62.93	0	0.00	63.10	28	621	4.50%
2020/10/20	3	62.47	6	62.38	62.80	-3	624	-0.48%
2020/10/19	0	0.00	6	62.47	62.50	-6	630	-0.95%
2020/10/16	4	62.70	8	62.73	62.70	-4	632	-0.63%
2020/10/15	30	62.98	22	62.91	62.90	8	635	1.26%
2020/10/14	27	63.19	15	63.03	63.00	12	633	1.89%
2020/10/13	0	0.00	14	62.03	62.30	-14	629	-2.23%
2020/10/12	8	62.00	0	0.00	62.10	8	626	1.28%
2020/10/08	28	61.99	0	0.00	62.00	28	623	4.49%
2020/10/07	46	62.32	0	0.00	62.10	46	619	7.43%
2020/10/06	55	62.65	1	62.80	62.80	54	614	8.79%
2020/10/05	22	62.38	28	62.39	62.40	-6	617	-0.97%
2020/09/30	11	63.10	0	0.00	62.80	11	629	1.75%
2020/09/29	33	63.17	1	63.20	63.00	32	633	5.05%
2020/09/25	21	63.20	1	63.00	63.50	20	647	3.09%
2020/09/24	19	63.47	4	63.25	63.20	15	652	2.30%
2020/09/23	9	63.30	6	63.32	63.40	3	678	0.44%
2020/09/22	1	63.30	2	63.25	63.20	-1	729	-0.14%
2020/09/21	39	63.58	0	0.00	63.40	39	736	5.30%
2020/09/17	34	64.04	1	64.00	64.00	33	770	4.28%
2020/09/16	16	64.28	22	64.12	64.00	-6	792	-0.76%
2020/09/15	17	64.15	0	0.00	64.10	17	815	2.08%
2020/09/14	4	64.38	8	64.60	64.30	-4	846	-0.47%
2020/09/11	6	64.60	0	0.00	64.60	6	858	0.70%
2020/09/10	22	65.17	0	0.00	65.20	22	867	2.54%
2020/09/09	5	65.18	1	65.20	65.00	4	878	0.46%
2020/09/08	18	65.06	1	65.20	65.10	17	884	1.92%
2020/09/04	0	0.00	15	64.33	64.40	-15	904	-1.66%
2020/09/03	0	0.00	5	64.54	64.50	-5	918	-0.54%
2020/09/02	0	0.00	3	64.40	64.30	-3	920	-0.33%
2020/09/01	3	65.17	56	65.17	65.00	-53	927	-5.71%
2020/08/31	11	64.93	0	0.00	65.90	11	927	1.19%
2020/08/28	0	0.00	18	63.76	63.80	-18	929	-1.94%
2020/08/26	0	0.00	12	63.92	64.00	-12	945	-1.27%
2020/08/25	0	0.00	28	64.21	64.10	-28	946	-2.96%
2020/08/24	0	0.00	6	64.67	64.50	-6	951	-0.63%
2020/08/21	11	64.74	36	64.18	64.70	-25	958	-2.61%
2020/08/20	30	63.63	10	63.65	64.00	20	957	2.09%
2020/08/19	11	64.14	59	64.27	64.10	-48	954	-5.03%
2020/08/18	0	0.00	13	64.31	64.40	-13	956	-1.36%
2020/08/17	0	0.00	61	64.45	64.40	-61	972	-6.27%
2020/08/14	16	64.76	27	64.68	64.70	-11	969	-1.13%
2020/08/13	0	0.00	19	65.15	65.00	-19	967	-1.96%
2020/08/12	0	0.00	62	65.06	65.20	-62	965	-6.42%
2020/08/11	0	0.00	23	65.20	65.20	-23	965	-2.38%
2020/08/10	0	0.00	16	65.28	65.60	-16	965	-1.66%
2020/08/07	1	65.70	11	66.04	65.70	-10	965	-1.04%
2020/08/06	45	66.89	4	66.50	66.40	41	966	4.24%
2020/08/05	14	66.61	20	66.57	66.60	-6	973	-0.62%
2020/08/04	60	66.49	0	0.00	66.60	60	983	6.10%
2020/08/03	7	66.16	8	66.18	66.20	-1	999	-0.10%
2020/07/31	0	0.00	10	65.80	66.00	-10	1,006	-0.99%
2020/07/30	0	0.00	12	65.83	65.80	-12	1,011	-1.19%
2020/07/29	0	0.00	12	65.80	65.70	-12	1,022	-1.17%
2020/07/28	0	0.00	4	66.50	65.60	-4	1,031	-0.39%
2020/07/27	0	0.00	26	66.79	66.50	-26	1,041	-2.50%
2020/07/24	0	0.00	16	67.60	67.10	-16	1,052	-1.52%
2020/07/23	92	67.99	3	68.20	68.10	89	1,053	8.45%
2020/07/22	83	67.79	17	67.74	67.60	66	1,055	6.25%
2020/07/21	86	67.93	8	67.80	67.70	78	1,059	7.36%
2020/07/20	33	67.76	10	67.72	67.80	23	1,062	2.16%
2020/07/17	11	68.39	0	0.00	68.20	11	1,072	1.03%
2020/07/15	23	68.42	0	0.00	68.50	23	1,144	2.01%
2020/07/14	0	0.00	11	68.10	68.10	-11	1,171	-0.94%
2020/07/13	0	0.00	26	68.05	68.10	-26	1,182	-2.20%
2020/07/10	0	0.00	18	68.12	68.20	-18	1,200	-1.50%
2020/07/09	3	68.80	12	69.26	68.60	-9	1,204	-0.75%
2020/07/08	136	69.19	15	69.10	69.30	121	1,190	10.16%	大買/鉅額交易
2020/07/07	5	69.68	5	69.00	69.00	0	1,183	0.00%
2020/07/06	0	0.00	18	69.51	69.30	-18	1,198	-1.50%
2020/07/03	0	0.00	16	69.33	69.20	-16	1,201	-1.33%
2020/07/02	0	0.00	21	69.55	69.60	-21	1,202	-1.75%
2020/07/01	0	0.00	44	72.57	73.50	-44	1,174	-3.75%
2020/06/30	20	71.98	12	71.59	72.00	8	1,125	0.71%
2020/06/29	97	71.18	48	71.17	71.00	49	1,123	4.36%
2020/06/24	124	71.39	4	71.23	71.50	120	1,100	10.90%	大買/鉅額交易
2020/06/23	157	71.30	2	71.40	71.10	155	1,086	14.27%	大買/鉅額交易
2020/06/22	60	71.70	5	71.50	71.70	55	1,062	5.18%
2020/06/19	0	0.00	11	72.71	71.60	-11	1,049	-1.05%
2020/06/18	24	72.60	181	72.61	72.60	-157	1,018	-15.42%	大賣/鉅額交易
2020/06/17	17	72.98	115	72.71	73.10	-98	1,017	-9.63%	大賣/
2020/06/16	6	72.48	56	71.90	72.50	-50	1,031	-4.85%
2020/06/15	0	0.00	24	70.86	70.70	-24	1,046	-2.29%
2020/06/12	0	0.00	34	70.30	70.70	-34	1,055	-3.22%
2020/06/11	3	71.10	8	71.61	71.10	-5	1,079	-0.46%
2020/06/10	17	72.20	7	71.53	72.20	10	1,077	0.93%
2020/06/09	1	72.30	85	72.48	72.30	-84	1,095	-7.67%
2020/06/05	0	0.00	3	73.13	73.20	-3	1,119	-0.27%
2020/06/04	4	72.75	1	72.60	73.30	3	1,133	0.26%
2020/06/03	0	0.00	41	71.82	72.10	-41	1,138	-3.60%
2020/06/02	1	71.70	22	71.53	71.50	-21	1,130	-1.86%
2020/06/01	1	71.10	0	0.00	71.30	1	1,127	0.09%
2020/05/29	0	0.00	8	70.79	70.30	-8	1,123	-0.71%
2020/05/28	0	0.00	15	71.19	70.70	-15	1,130	-1.33%
2020/05/27	0	0.00	5	71.50	71.40	-5	1,138	-0.44%
2020/05/26	0	0.00	7	71.37	71.40	-7	1,144	-0.61%
2020/05/25	0	0.00	2	70.30	70.90	-2	1,134	-0.18%
2020/05/22	0	0.00	20	70.57	70.10	-20	1,127	-1.77%
2020/05/21	0	0.00	2	70.00	69.90	-2	1,111	-0.18%
2020/05/20	0	0.00	1	69.60	69.80	-1	1,110	-0.09%
2020/05/19	11	69.51	2	69.30	69.50	9	1,104	0.81%
2020/05/18	0	0.00	2	68.80	68.60	-2	1,106	-0.18%
2020/05/15	0	0.00	16	69.21	69.00	-16	1,103	-1.45%
2020/05/14	2	69.30	8	69.40	69.20	-6	1,099	-0.55%
2020/05/13	15	69.56	75	69.43	69.70	-60	1,099	-5.46%
2020/05/12	0	0.00	119	69.76	69.60	-119	1,097	-10.84%	大賣/鉅額交易
2020/05/11	0	0.00	219	69.99	70.10	-219	1,103	-19.85%	大賣/鉅額交易
2020/05/08	0	0.00	8	69.94	70.20	-8	1,091	-0.73%
2020/05/07	2	69.30	59	69.10	69.20	-57	1,087	-5.24%
2020/05/06	0	0.00	1	69.10	69.00	-1	1,120	-0.09%
2020/05/05	0	0.00	58	69.36	69.10	-58	1,125	-5.16%
2020/05/04	0	0.00	124	69.48	69.70	-124	1,126	-11.01%	大賣/鉅額交易
2020/04/30	44	70.60	261	70.34	70.60	-217	1,139	-19.05%	大賣/鉅額交易
2020/04/29	28	69.95	189	70.11	70.10	-161	1,176	-13.68%	大賣/鉅額交易
2020/04/28	2	69.70	127	69.57	69.80	-125	1,214	-10.29%	大賣/鉅額交易
2020/04/27	3	69.80	75	69.90	69.80	-72	1,238	-5.82%
2020/04/24	107	69.56	49	69.53	69.40	58	1,234	4.70%	大買/
2020/04/23	0	0.00	6	68.78	68.60	-6	1,236	-0.49%
2020/04/22	0	0.00	85	68.20	68.50	-85	1,229	-6.91%
2020/04/21	0	0.00	144	69.41	68.60	-144	1,219	-11.81%	大賣/鉅額交易
2020/04/20	90	71.74	103	71.22	70.80	-13	1,189	-1.09%	大賣/
2020/04/17	28	69.84	11	69.15	69.90	17	1,150	1.48%
2020/04/16	1	68.80	28	68.76	68.70	-27	1,120	-2.41%
2020/04/15	0	0.00	48	69.41	69.30	-48	1,113	-4.31%
2020/04/14	0	0.00	238	69.08	69.50	-238	1,110	-21.43%	大賣/鉅額交易
2020/04/13	0	0.00	33	68.65	68.50	-33	1,103	-2.99%
2020/04/10	0	0.00	20	68.55	68.80	-20	1,107	-1.81%
2020/04/09	36	70.03	193	69.11	68.50	-157	1,113	-14.10%	大賣/鉅額交易
2020/04/08	0	0.00	165	69.78	69.50	-165	1,094	-15.07%	大賣/鉅額交易
2020/04/07	1	69.20	164	68.37	68.70	-163	1,082	-15.06%	大賣/鉅額交易
2020/04/06	0	0.00	115	67.12	67.30	-115	1,073	-10.71%	大賣/鉅額交易
2020/04/01	2	67.05	98	66.78	66.70	-96	1,090	-8.80%
2020/03/31	31	67.00	22	66.86	66.50	9	1,096	0.82%
2020/03/30	3	67.07	0	0.00	66.90	3	1,092	0.27%
2020/03/27	12	69.49	8	70.19	68.30	4	1,099	0.36%
2020/03/26	0	0.00	11	68.48	69.50	-11	1,105	-0.99%
2020/03/25	10	68.74	111	69.33	68.30	-101	1,120	-9.02%	大賣/鉅額交易
2020/03/24	7	68.03	8.3	68.18	68.00	-1.3	1,116	-0.11%
2020/03/23	25	65.74	12	66.21	66.30	13	1,128	1.15%
2020/03/20	17	70.07	24	67.91	66.10	-7	1,141	-0.61%
2020/03/19	3	66.37	19	68.25	69.20	-16	1,122	-1.43%
2020/03/18	10	68.21	30	67.92	67.80	-20	1,105	-1.81%
2020/03/17	23	69.85	17	68.91	67.80	6	1,094	0.55%
2020/03/16	24	74.84	27	73.41	73.00	-3	1,080	-0.28%
2020/03/13	0	0.00	53	73.21	75.00	-53	1,064	-4.98%
2020/03/12	5	75.00	163	75.51	76.40	-158	1,032	-15.31%	大賣/鉅額交易
2020/03/11	19	76.40	0	0.00	76.00	19	1,015	1.87%
2020/03/10	7	76.90	131	76.74	76.40	-124	1,027	-12.06%	大賣/鉅額交易
2020/03/09	20	79.82	34	79.32	77.80	-14	1,008	-1.39%
2020/03/06	4	79.43	1	79.50	79.40	3	990	0.30%
2020/03/05	14	79.91	1	79.90	79.40	13	987	1.32%
2020/03/04	30	79.33	1	79.30	79.30	29	988	2.93%
2020/03/03	23	79.73	0	0.00	80.00	23	988	2.33%
2020/03/02	57	77.69	7	77.71	78.00	50	983	5.08%
2020/02/27	70	78.40	3	78.60	78.10	67	980	6.83%
2020/02/26	61	78.52	1	78.10	78.60	60	974	6.16%
2020/02/25	83	77.55	3	77.57	77.80	80	976	8.19%
2020/02/24	39	78.18	3	78.27	78.00	36	981	3.67%
2020/02/21	75	78.71	5	78.76	78.20	70	985	7.10%
2020/02/20	60	79.58	1	80.00	79.50	59	994	5.93%
2020/02/19	40	79.57	3	79.53	79.50	37	1,013	3.65%
2020/02/18	87	79.54	9	79.76	79.90	78	1,051	7.42%
2020/02/17	44	80.57	3	80.90	80.30	41	1,071	3.83%
2020/02/14	106	81.00	3	81.23	80.80	103	1,108	9.29%	大買/鉅額交易
2020/02/13	139	80.99	1	81.20	80.60	138	1,107	12.47%	大買/鉅額交易
2020/02/12	152	80.55	3	80.40	80.90	149	1,113	13.38%	大買/鉅額交易
2020/02/11	1	78.80	22	78.86	79.10	-21	1,109	-1.89%
2020/02/10	0	0.00	2	79.55	79.00	-2	1,108	-0.18%
2020/02/07	10	79.00	49	80.83	79.00	-39	1,096	-3.56%
2020/02/06	0	0.00	30	81.40	82.50	-30	1,053	-2.85%
2020/02/05	5	80.20	0	0.00	80.00	5	1,041	0.48%
2020/02/04	6	80.78	30	82.38	80.80	-24	1,026	-2.34%
2020/02/03	67	81.53	11	83.00	83.00	56	1,001	5.59%
2020/01/31	4	81.00	0	0.00	81.00	4	944	0.42%
2020/01/30	0	0.00	21	76.90	76.90	-21	891	-2.36%
2020/01/20	11	78.45	0	0.00	78.20	11	861	1.28%
2020/01/17	6	78.33	0	0.00	78.50	6	858	0.70%
2020/01/16	3	77.67	0	0.00	77.90	3	855	0.35%
2020/01/15	69	77.33	3	77.50	77.50	66	878	7.51%
2020/01/14	1	77.90	0	0.00	77.50	1	880	0.11%
2020/01/13	2	77.90	19	77.90	77.90	-17	881	-1.93%
2020/01/10	0	0.00	1	77.50	77.50	-1	890	-0.11%
2020/01/09	3	78.03	3	77.50	77.50	0	891	0.00%
2020/01/08	151	77.20	19	77.36	77.30	132	885	14.91%	大買/鉅額交易
2020/01/07	78	75.24	28	75.21	76.00	50	869	5.75%
2020/01/06	11	75.23	0	0.00	75.10	11	868	1.27%
2020/01/03	31	76.75	0	0.00	76.00	31	866	3.58%
2020/01/02	5	77.50	29	77.73	77.50	-24	862	-2.78%
2019/12/31	0	0.00	3	77.90	77.90	-3	865	-0.35%
2019/12/30	0	0.00	3	78.00	78.00	-3	860	-0.35%
2019/12/27	5	78.00	28	78.35	78.00	-23	853	-2.69%
2019/12/26	0	0.00	5	78.12	78.20	-5	828	-0.60%
2019/12/25	0	0.00	7	77.49	77.50	-7	818	-0.85%
2019/12/24	20	77.20	0	0.00	77.20	20	813	2.46%
2019/12/23	0	0.00	9	77.67	77.70	-9	799	-1.13%
2019/12/20	53	77.55	0	0.00	77.80	53	781	6.78%
2019/12/19	103	77.95	50	77.93	78.00	53	764	6.93%	大買/
2019/12/18	36	77.66	0	0.00	77.70	36	758	4.75%
2019/12/17	154	77.39	1	76.10	77.70	153	747	20.46%	大買/鉅額交易
2019/12/16	1	75.50	8	76.40	75.70	-7	718	-0.97%
2019/12/13	1	76.30	0	0.00	75.50	1	713	0.14%
2019/12/12	52	75.86	0	0.00	75.80	52	702	7.40%
2019/12/10	0	0.00	5	75.20	75.20	-5	676	-0.74%
2019/12/09	0	0.00	2	75.60	74.20	-2	671	-0.30%
2019/12/06	148	74.94	11	75.37	75.50	137	667	20.54%	大買/鉅額交易
2019/12/05	254	74.05	205	73.62	74.80	49	649	7.54%	大買/大賣/
2019/12/04	1	73.00	121	72.60	72.70	-120	627	-19.12%	大賣/鉅額交易
2019/12/03	3	72.63	138	72.56	72.80	-135	623	-21.67%	大賣/鉅額交易
2019/12/02	10	71.87	117	71.92	72.20	-107	619	-17.28%	大賣/鉅額交易
2019/11/29	4	71.50	1	71.70	71.50	3	614	0.49%
2019/11/28	0	0.00	1	71.90	71.70	-1	609	-0.16%
2019/11/27	1	72.50	0	0.00	71.90	1	606	0.17%
2019/11/26	98	72.45	2	72.50	72.50	96	593	16.19%
2019/11/25	6	72.93	0	0.00	73.00	6	575	1.04%
2019/11/22	5	72.70	0	0.00	72.70	5	565	0.88%
2019/11/20	0	0.00	24	73.85	73.80	-24	545	-4.40%
2019/11/19	115	74.53	0	0.00	74.80	115	533	21.54%	大買/鉅額交易
2019/11/18	1	74.20	8	74.65	74.50	-7	518	-1.35%
2019/11/15	1	71.80	0	0.00	74.80	1	497	0.20%
2019/11/14	1	70.50	0	0.00	71.60	1	456	0.22%
2019/11/13	27	70.75	0	0.00	70.30	27	430	6.27%
2019/11/12	0	0.00	21.7	68.30	67.90	-21.7	389	-5.56%
2019/11/11	3	68.50	0	0.00	68.50	3	384	0.78%
2019/11/07	1	66.80	8	66.89	66.90	-7	360	-1.94%
2019/11/06	0	0.00	21	66.86	66.80	-21	358	-5.86%
2019/11/05	0	0.00	1	66.80	66.80	-1	357	-0.28%
2019/11/04	0	0.00	1	66.90	66.90	-1	363	-0.28%
2019/11/01	0	0.00	1	66.40	66.40	-1	364	-0.27%
2019/10/31	0	0.00	2	66.25	66.10	-2	368	-0.54%
2019/10/30	0	0.00	1	66.60	66.60	-1	367	-0.27%
2019/10/29	0	0.00	1	66.70	66.70	-1	370	-0.27%
2019/10/28	0	0.00	1	66.50	66.50	-1	369	-0.27%
2019/10/25	0	0.00	2	67.10	67.10	-2	373	-0.54%
2019/10/23	36	66.42	0	0.00	66.10	36	363	9.91%
2019/10/22	109	64.80	0	0.00	64.40	109	344	31.63%	大買/鉅額交易
2019/10/21	6	65.10	17	65.12	65.20	-11	343	-3.20%
2019/10/18	183	64.58	12.2	64.60	64.60	170.8	339	50.26%	大買/鉅額交易
2019/10/17	3	64.50	58	64.53	64.50	-55	326	-16.86%
2019/10/16	1	64.80	0	0.00	64.80	1	321	0.31%
2019/10/15	0	0.00	21	64.90	65.00	-21	322	-6.51%
2019/10/14	0	0.00	94	65.10	65.10	-94	322	-29.12%
2019/10/09	22	66.15	0	0.00	65.80	22	320	6.86%
2019/10/04	0	0.00	4	64.35	64.30	-4	312	-1.28%
2019/10/03	0	0.00	10	64.18	64.60	-10	317	-3.15%
2019/10/02	0	0.00	21	64.33	64.30	-21	320	-6.56%
2019/10/01	3	64.63	40	64.69	64.70	-37	324	-11.39%
2019/09/27	0	0.00	5	64.40	64.40	-5	328	-1.52%
2019/09/26	0	0.00	8	65.00	64.80	-8	353	-2.26%
2019/09/25	3	65.00	20	65.26	65.00	-17	370	-4.59%
2019/09/24	3	65.30	87	65.55	65.50	-84	381	-22.04%
2019/09/23	1	64.80	3	65.00	64.80	-2	383	-0.52%
2019/09/20	7	65.00	38	65.14	65.00	-31	379	-8.17%
2019/09/19	0	0.00	7	65.30	65.20	-7	377	-1.86%
2019/09/18	0	0.00	49	65.35	65.30	-49	384	-12.73%
2019/09/17	9	65.40	4	65.35	65.40	5	386	1.29%
2019/09/16	2	65.70	19	65.52	65.40	-17	393	-4.32%
2019/09/12	1	66.00	7	65.71	65.80	-6	394	-1.52%
2019/09/11	1	65.60	10	65.73	65.60	-9	394	-2.28%
2019/09/10	17	66.04	20	66.20	66.00	-3	393	-0.76%
2019/09/09	3	66.37	73	66.35	66.50	-70	393	-17.80%
2019/09/06	2	65.90	50	66.02	65.90	-48	391	-12.28%
2019/09/05	0	0.00	76	66.04	66.00	-76	388	-19.55%
2019/09/04	0	0.00	2	66.10	66.10	-2	386	-0.52%
2019/09/03	7	65.84	0	0.00	66.00	7	385	1.82%
2019/09/02	0	0.00	4	65.63	65.60	-4	385	-1.04%
2019/08/30	0	0.00	20	65.92	65.90	-20	387	-5.16%
2019/08/29	0	0.00	16	66.02	66.30	-16	386	-4.14%
2019/08/28	0	0.00	11	66.17	66.20	-11	387	-2.84%
2019/08/27	0	0.00	29	66.30	66.30	-29	388	-7.46%
2019/08/26	1	65.90	46	66.01	65.90	-45	393	-11.43%
2019/08/23	0	0.00	74	66.15	66.50	-74	395	-18.72%
2019/08/22	10	65.84	49	65.81	66.00	-39	398	-9.80%
2019/08/21	0	0.00	50	66.08	65.80	-50	402	-12.44%
2019/08/20	0	0.00	26	65.83	65.80	-26	406	-6.40%
2019/08/19	0	0.00	52	65.48	65.80	-52	411	-12.62%
2019/08/16	0	0.00	22	65.32	65.50	-22	415	-5.30%
2019/08/15	1	65.50	22	65.43	65.40	-21	416	-5.05%
2019/08/14	0	0.00	54	66.24	66.00	-54	421	-12.82%
2019/08/13	0	0.00	37	66.20	66.60	-37	422	-8.76%
2019/08/12	0	0.00	15	66.10	66.00	-15	427	-3.51%
2019/08/08	0	0.00	67	66.26	66.40	-67	428	-15.62%
2019/08/07	0	0.00	32	66.06	66.00	-32	430	-7.44%
2019/08/06	0	0.00	167	64.63	65.00	-167	437	-38.20%	大賣/鉅額交易
2019/08/05	1	65.50	1	66.20	65.50	0	436	0.00%
2019/08/02	2	66.70	0	0.00	66.40	2	437	0.46%
2019/08/01	6	67.40	0	0.00	67.40	6	436	1.38%
2019/07/31	1	67.90	75	67.74	68.00	-74	436	-16.96%
2019/07/30	0	0.00	5	68.04	67.80	-5	435	-1.15%
2019/07/26	0	0.00	12	67.35	67.40	-12	434	-2.76%
2019/07/25	0	0.00	7	67.36	67.50	-7	434	-1.61%
2019/07/24	0	0.00	91	67.10	66.90	-91	434	-20.93%
2019/07/23	0	0.00	9	67.20	67.50	-9	427	-2.11%
2019/07/22	0	0.00	12	67.06	67.00	-12	428	-2.80%
2019/07/19	0	0.00	5	67.24	67.40	-5	439	-1.14%
2019/07/18	0	0.00	4	67.15	67.00	-4	441	-0.91%
2019/07/17	0	0.00	6	67.30	67.30	-6	443	-1.35%
2019/07/16	0	0.00	5	68.34	67.60	-5	444	-1.12%
2019/07/15	0	0.00	1	68.00	68.00	-1	442	-0.23%
2019/07/12	2	67.60	0	0.00	67.70	2	443	0.45%
2019/07/11	1	68.70	0	0.00	68.10	1	442	0.23%
2019/07/10	3	68.60	3	68.60	68.60	0	439	0.00%
2019/07/09	93	68.38	2	68.50	68.70	91	438	20.76%
2019/07/08	6	67.70	0	0.00	67.70	6	433	1.38%
2019/07/05	0	0.00	3	67.90	67.80	-3	436	-0.69%
2019/07/04	0	0.00	20	67.65	67.50	-20	434	-4.60%
2019/07/03	0	0.00	370	67.57	67.70	-370	434	-85.13%	大賣/鉅額交易
2019/07/02	0	0.00	214	71.36	71.30	-214	412	-51.90%	大賣/鉅額交易
2019/07/01	0	0.00	118	71.69	71.70	-118	395	-29.84%	大賣/鉅額交易
2019/06/28	3	71.60	0	0.00	71.60	3	387	0.77%
2019/06/27	0	0.00	5	71.18	71.30	-5	384	-1.30%
2019/06/26	0	0.00	19	70.44	70.90	-19	390	-4.87%
2019/06/25	8	69.80	0	0.00	69.80	8	402	1.99%
2019/06/24	0	0.00	2	71.30	70.20	-2	398	-0.50%
2019/06/20	1	71.50	3	71.23	71.20	-2	389	-0.51%
2019/06/19	0	0.00	9	71.49	71.20	-9	392	-2.29%
2019/06/18	1	70.10	2	70.95	71.10	-1	396	-0.25%
2019/06/17	9	69.90	2	71.30	69.90	7	401	1.74%
2019/06/14	2	71.40	1	71.30	71.30	1	403	0.25%
2019/06/13	0	0.00	6	71.18	71.20	-6	405	-1.48%
2019/06/12	0	0.00	2	71.10	71.10	-2	411	-0.49%
2019/06/11	0	0.00	5	71.02	70.90	-5	414	-1.21%
2019/06/10	2	72.10	1	71.70	71.70	1	418	0.24%
2019/06/06	1	71.80	0	0.00	71.70	1	425	0.24%
2019/06/05	0	0.00	1	71.60	71.30	-1	435	-0.23%
2019/06/04	0	0.00	2	71.50	71.50	-2	439	-0.45%
2019/05/31	33	71.94	1	72.00	71.70	32	442	7.22%
2019/05/30	14	71.85	0	0.00	71.70	14	439	3.19%
2019/05/29	3	70.90	0	0.00	70.90	3	438	0.68%
2019/05/28	26	70.73	0	0.00	70.50	26	436	5.96%
2019/05/27	1	71.50	0	0.00	71.70	1	435	0.23%
2019/05/24	7	71.50	1	71.50	71.50	6	431	1.39%
2019/05/22	5	70.28	0	0.00	70.40	5	422	1.18%
2019/05/21	8	70.20	0	0.00	70.20	8	423	1.89%
2019/05/20	4	70.00	5	69.82	69.80	-1	419	-0.24%
2019/05/17	6	69.40	1	69.90	69.40	5	418	1.19%
2019/05/16	8	68.80	2	69.20	68.80	6	414	1.45%
2019/05/15	0	0.00	1	68.00	68.20	-1	415	-0.24%
2019/05/14	4	67.53	0	0.00	67.80	4	415	0.96%
2019/05/13	0	0.00	40	68.27	67.80	-40	407	-9.80%
2019/05/10	0	0.00	22	69.23	69.20	-22	406	-5.41%
2019/05/07	0	0.00	95	69.87	69.90	-95	402	-23.61%
2019/05/06	0	0.00	2	69.90	69.50	-2	401	-0.50%
2019/05/03	0	0.00	38	70.49	70.50	-38	397	-9.56%
2019/05/02	2	70.20	90	70.31	70.40	-88	400	-22.00%
2019/04/30	12	70.10	0	0.00	70.00	12	398	3.01%
2019/04/29	5	70.34	0	0.00	70.30	5	395	1.26%
2019/04/26	4	70.80	100	70.86	71.00	-96	398	-24.07%
2019/04/25	5	70.20	230	70.60	70.90	-225	400	-56.23%	大賣/鉅額交易
2019/04/24	3	70.10	119	70.13	70.10	-116	394	-29.38%	大賣/鉅額交易
2019/04/23	0	0.00	105	70.01	70.00	-105	395	-26.54%	大賣/鉅額交易
2019/04/22	0	0.00	117	69.96	70.00	-117	399	-29.31%	大賣/鉅額交易
2019/04/19	0	0.00	1	69.60	69.60	-1	400	-0.25%
2019/04/17	0	0.00	126	69.81	69.90	-126	406	-30.99%	大賣/鉅額交易
2019/04/16	1	69.60	56	69.73	69.90	-55	403	-13.62%
2019/04/15	1	69.50	0	0.00	69.60	1	401	0.25%
2019/04/12	3	69.70	0	0.00	69.70	3	402	0.75%
2019/04/11	1	69.70	51	70.09	69.70	-50	405	-12.32%
2019/04/10	0	0.00	189	69.97	70.00	-189	400	-47.17%	大賣/鉅額交易
2019/04/09	0	0.00	94	70.01	70.00	-94	404	-23.24%
2019/04/08	7	70.30	167	70.15	70.30	-160	406	-39.35%	大賣/鉅額交易
2019/04/03	0	0.00	20	69.81	69.60	-20	405	-4.93%
2019/04/02	0	0.00	66	69.81	69.80	-66	408	-16.15%
2019/04/01	0	0.00	29	69.80	69.70	-29	409	-7.08%
2019/03/29	0	0.00	150	70.01	70.00	-150	404	-37.12%	大賣/鉅額交易
2019/03/28	8	70.30	615	70.13	70.30	-607	401	-151.04%	大賣/鉅額交易
2019/03/27	1	69.60	176	69.55	69.60	-175	386	-45.26%	大賣/鉅額交易
2019/03/26	0	0.00	165	69.48	69.50	-165	389	-42.37%	大賣/鉅額交易
2019/03/25	4	69.18	39	69.20	69.20	-35	391	-8.94%
2019/03/22	6	69.43	0	0.00	69.50	6	393	1.53%
2019/03/21	3	69.13	233	69.20	69.10	-230	390	-58.95%	大賣/鉅額交易
2019/03/20	2	69.50	248	69.62	69.50	-246	385	-63.81%	大賣/鉅額交易
2019/03/19	1	69.50	157	69.51	69.50	-156	381	-40.93%	大賣/鉅額交易
2019/03/18	0	0.00	150	69.52	69.40	-150	376	-39.82%	大賣/鉅額交易
2019/03/15	82	69.32	264	69.38	69.30	-182	376	-48.38%	大賣/鉅額交易
2019/03/14	34	69.28	117	69.32	69.20	-83	369	-22.45%	大賣/
2019/03/13	0	0.00	143	69.25	69.10	-143	378	-37.80%	大賣/鉅額交易
2019/03/12	14	69.49	199	69.48	69.40	-185	376	-49.20%	大賣/鉅額交易
2019/03/11	0	0.00	509	68.75	69.30	-509	376	-135.36%	大賣/鉅額交易
2019/03/08	17	68.24	222	68.23	68.30	-205	373	-54.85%	大賣/鉅額交易
2019/03/07	14	68.24	86	68.22	68.00	-72	373	-19.28%
2019/03/06	2	68.25	77	68.32	68.30	-75	375	-19.98%
2019/03/05	14	68.52	0	0.00	68.60	14	374	3.73%
2019/03/04	13	68.53	0	0.00	68.40	13	375	3.46%
2019/02/27	1	68.80	0	0.00	68.80	1	374	0.27%
2019/02/26	43	68.70	0	0.00	68.90	43	372	11.55%
2019/02/22	8	68.00	0	0.00	68.10	8	372	2.15%
2019/02/21	21	68.58	60	68.53	68.50	-39	371	-10.51%
2019/02/20	0	0.00	5	68.50	68.50	-5	372	-1.34%
2019/02/19	0	0.00	1	68.10	68.10	-1	372	-0.27%
2019/02/18	23	67.90	16	67.84	67.90	7	377	1.86%
2019/02/15	1	67.80	22	67.81	67.80	-21	379	-5.53%
2019/02/14	23	67.51	1	67.80	67.80	22	381	5.77%
2019/02/12	23	66.86	17	66.86	66.90	6	378	1.59%
2019/02/11	55	67.11	0	0.00	67.00	55	377	14.56%
2019/01/30	85	66.43	0	0.00	66.30	85	371	22.90%
2019/01/29	85	66.35	0	0.00	66.50	85	371	22.89%
2019/01/28	1	66.40	0	0.00	66.40	1	372	0.27%
2019/01/25	0	0.00	33	66.18	66.30	-33	372	-8.86%
2019/01/24	21	66.22	23	66.13	66.10	-2	374	-0.53%
2019/01/23	0	0.00	43	65.74	66.50	-43	381	-11.28%
2019/01/22	4	65.55	25	65.49	65.50	-21	387	-5.42%
2019/01/21	17	66.12	3	66.07	66.00	14	396	3.53%
2019/01/18	0	0.00	8	66.00	66.00	-8	401	-1.99%
2019/01/17	44	65.01	4	65.52	65.70	40	401	9.97%
2019/01/16	0	0.00	268	64.78	64.70	-268	397	-67.39%	大賣/鉅額交易
2019/01/15	23	64.77	385	64.80	65.10	-362	398	-90.77%	大賣/鉅額交易
2019/01/14	28	65.16	239	65.23	65.10	-211	399	-52.81%	大賣/鉅額交易
2019/01/11	1	66.00	250	65.75	65.50	-249	404	-61.58%	大賣/鉅額交易
2019/01/10	0	0.00	56	67.19	66.90	-56	403	-13.89%
2019/01/09	1	67.40	60	67.12	67.80	-59	404	-14.59%
2019/01/08	2	66.30	38	66.19	66.00	-36	398	-9.04%
2019/01/07	0	0.00	8	67.01	66.70	-8	405	-1.97%
2019/01/04	0	0.00	22	66.59	66.90	-22	416	-5.28%
2019/01/03	0	0.00	28	66.84	67.00	-28	440	-6.36%
2019/01/02	2	66.75	10	66.80	66.80	-8	449	-1.78%
2018/12/28	8	66.06	27	66.05	66.80	-19	460	-4.12%
2018/12/27	0	0.00	21	65.29	65.70	-21	463	-4.53%
2018/12/26	5	65.12	48	65.38	65.60	-43	465	-9.23%
2018/12/25	14	64.40	16	65.21	64.40	-2	466	-0.43%
2018/12/24	25	64.83	0	0.00	64.80	25	464	5.38%
2018/12/21	20	64.63	0	0.00	64.60	20	470	4.25%
2018/12/20	0	0.00	18	65.42	65.30	-18	469	-3.83%
2018/12/19	11	66.25	121.6	65.99	66.20	-110.6	473	-23.37%	大賣/鉅額交易
2018/12/18	10	66.84	53	66.81	66.50	-43	470	-9.14%
2018/12/17	19	66.67	27	67.04	66.50	-8	470	-1.70%
2018/12/13	1	67.50	12	67.78	68.00	-11	472	-2.33%
2018/12/12	0	0.00	2	68.05	67.90	-2	473	-0.42%
2018/12/11	0	0.00	1	67.60	67.60	-1	474	-0.21%
2018/12/10	0	0.00	2	67.90	68.20	-2	477	-0.42%
2018/12/07	14	67.48	9	67.44	67.40	5	482	1.04%
2018/12/06	0	0.00	105	67.45	67.40	-105	492	-21.32%	大賣/鉅額交易
2018/12/05	13	68.00	12	68.19	68.40	1	517	0.19%
2018/12/04	3	69.20	32	68.96	69.00	-29	520	-5.57%
2018/12/03	2	69.60	2	69.80	70.00	0	519	0.00%
2018/11/30	24	68.20	0	0.00	68.20	24	510	4.70%
2018/11/29	4	69.50	29	69.66	69.60	-25	505	-4.95%
2018/11/28	0	0.00	13	69.51	69.80	-13	502	-2.58%
2018/11/27	3	69.03	39	69.11	69.20	-36	501	-7.18%
2018/11/26	0	0.00	6	69.45	69.30	-6	501	-1.20%
2018/11/23	0	0.00	9	69.79	69.90	-9	501	-1.80%
2018/11/22	3	70.33	13	70.23	70.40	-10	503	-1.99%
2018/11/21	3	70.00	15	69.91	70.00	-12	502	-2.39%
2018/11/20	0	0.00	15	69.77	69.70	-15	499	-3.00%
2018/11/19	5	70.00	19	70.16	70.40	-14	499	-2.80%
2018/11/16	8	69.29	14	69.24	69.50	-6	498	-1.20%
2018/11/15	6	68.98	20	68.83	69.00	-14	500	-2.80%
2018/11/14	53	68.26	19	68.39	68.30	34	496	6.84%
2018/11/13	18	66.84	21	66.82	66.70	-3	493	-0.61%
2018/11/12	4	67.63	9	67.54	67.60	-5	491	-1.02%
2018/11/09	2	67.60	13	67.10	67.50	-11	495	-2.22%
2018/11/08	21	68.35	46	68.30	68.30	-25	495	-5.04%
2018/11/07	3	67.63	8	67.59	67.70	-5	495	-1.01%
2018/11/06	32	67.93	19	67.78	67.70	13	504	2.58%
2018/11/05	22	66.88	25	67.01	67.80	-3	504	-0.60%
2018/11/02	30	65.96	22	65.90	66.00	8	499	1.60%
2018/11/01	10	64.70	42	64.98	65.40	-32	496	-6.45%
2018/10/31	0	0.00	106	64.16	64.60	-106	493	-21.50%	大賣/鉅額交易
2018/10/30	15	63.79	112	63.81	64.10	-97	487	-19.91%	大賣/
2018/10/29	0	0.00	100	64.00	63.90	-100	480	-20.79%
2018/10/26	4	65.40	23	65.11	65.40	-19	475	-3.99%
2018/10/25	1	65.50	40	65.78	65.50	-39	472	-8.25%
2018/10/24	15	66.50	118	66.50	66.50	-103	473	-21.74%	大賣/鉅額交易
2018/10/23	13	66.28	215	66.41	66.60	-202	473	-42.70%	大賣/鉅額交易
2018/10/22	28	65.70	80	66.54	65.70	-52	469	-11.08%
2018/10/19	0	0.00	282	66.33	66.70	-282	460	-61.18%	大賣/鉅額交易
2018/10/18	0	0.00	65	66.42	66.20	-65	450	-14.42%
2018/10/17	1	66.40	62	66.71	66.40	-61	447	-13.64%
2018/10/16	15	66.40	54	66.51	66.40	-39	445	-8.75%
2018/10/15	4	66.53	37	66.75	66.50	-33	440	-7.49%
2018/10/12	0	0.00	57	66.25	67.10	-57	433	-13.13%
2018/10/11	1	66.60	175	66.52	66.60	-174	426	-40.77%	大賣/鉅額交易
2018/10/09	2	67.60	193.3	67.76	67.70	-191.3	401	-47.71%	大賣/鉅額交易
2018/10/08	0	0.00	89	68.31	68.00	-89	389	-22.88%
2018/10/05	0	0.00	46	68.51	68.70	-46	377	-12.18%
2018/10/04	0	0.00	35	68.34	68.40	-35	370	-9.44%
2018/10/03	0	0.00	26	69.32	69.20	-26	367	-7.08%
2018/10/02	3	70.10	0	0.00	70.00	3	363	0.83%
2018/10/01	3	70.33	0	0.00	70.40	3	364	0.82%
2018/09/28	3	70.20	0	0.00	70.00	3	373	0.80%
2018/09/27	3	70.10	0	0.00	70.20	3	378	0.79%
2018/09/26	3	70.47	0	0.00	70.20	3	400	0.75%
2018/09/25	7	71.10	0	0.00	71.00	7	413	1.69%
2018/09/19	5	71.02	0	0.00	71.00	5	438	1.14%
2018/09/18	2	70.45	21	70.68	70.50	-19	438	-4.33%
2018/09/17	0	0.00	24	71.47	71.20	-24	440	-5.45%
2018/09/14	0	0.00	1	71.60	71.60	-1	447	-0.22%
2018/09/13	0	0.00	5	70.28	71.30	-5	464	-1.08%
2018/09/12	1	68.70	0	0.00	68.70	1	471	0.21%
2018/09/11	0	0.00	80	68.54	68.70	-80	480	-16.64%
2018/09/10	0	0.00	2	72.00	72.00	-2	477	-0.42%
2018/09/07	6	72.90	1	72.90	72.90	5	537	0.93%
2018/09/04	0	0.00	6	74.90	74.90	-6	543	-1.10%
2018/09/03	0	0.00	17	74.90	74.90	-17	546	-3.11%
2018/08/31	0	0.00	1	74.30	74.30	-1	552	-0.18%
2018/08/29	10	74.71	0	0.00	74.80	10	562	1.78%
2018/08/28	0	0.00	1	74.80	74.80	-1	562	-0.18%
2018/08/27	0	0.00	1	74.20	74.20	-1	581	-0.17%
2018/08/24	0	0.00	1	74.30	74.30	-1	582	-0.17%
2018/08/23	0	0.00	1	74.40	74.40	-1	588	-0.17%
2018/08/21	0	0.00	5	75.00	75.00	-5	591	-0.85%
2018/08/20	10	74.88	13	74.68	74.90	-3	590	-0.51%
2018/08/15	0	0.00	17	75.75	75.60	-17	586	-2.90%
2018/08/13	0	0.00	26	76.89	76.60	-26	586	-4.43%
2018/08/09	2	77.95	3	77.93	77.90	-1	579	-0.17%
2018/08/08	0	0.00	2	78.10	78.10	-2	581	-0.34%
2018/08/07	1	77.20	123	77.28	77.70	-122	582	-20.94%	大賣/鉅額交易
2018/08/06	0	0.00	95	77.26	77.40	-95	582	-16.30%
2018/08/03	16	77.25	12	77.18	77.10	4	582	0.69%
2018/08/02	0	0.00	196	77.07	77.00	-196	585	-33.45%	大賣/鉅額交易
2018/07/30	16	78.49	1	78.10	78.10	15	576	2.60%
2018/07/27	0	0.00	6	78.17	78.20	-6	578	-1.04%
2018/07/26	0	0.00	5	78.46	78.60	-5	582	-0.86%
2018/07/25	11	78.60	1	78.70	78.40	10	587	1.70%
2018/07/24	80	78.53	4	78.55	78.80	76	589	12.89%
2018/07/23	0	0.00	3	78.50	78.50	-3	590	-0.51%
2018/07/19	5	79.18	2	79.40	79.40	3	598	0.50%
2018/07/18	70	78.91	4	79.50	79.50	66	605	10.90%
2018/07/17	33	77.77	0	0.00	77.70	33	604	5.46%
2018/07/16	0	0.00	1	77.70	77.40	-1	609	-0.16%
2018/07/13	15	77.53	2	77.70	77.70	13	612	2.12%
2018/07/11	61.6	77.19	0	0.00	77.00	61.6	634	9.71%
2018/07/10	44	77.97	1	78.70	78.80	43	644	6.67%
2018/07/09	2	76.20	0	0.00	76.70	2	646	0.31%
2018/07/06	58	77.14	0	0.00	77.20	58	644	9.00%
2018/07/05	5	78.50	0	0.00	78.50	5	639	0.78%
2018/07/04	3	79.00	185	79.10	79.00	-182	640	-28.40%	大賣/鉅額交易
2018/07/03	2	84.15	20	84.52	84.10	-18	630	-2.85%
2018/07/02	3	84.70	0	0.00	84.70	3	620	0.48%
2018/06/29	1	84.60	0	0.00	84.60	1	612	0.16%
2018/06/28	1	84.60	0	0.00	84.60	1	604	0.17%
2018/06/27	26	85.55	0	0.00	85.50	26	602	4.32%
2018/06/26	17	85.59	0	0.00	85.70	17	601	2.83%
2018/06/25	0	0.00	12	85.78	85.70	-12	605	-1.98%
2018/06/22	0	0.00	21	86.61	86.80	-21	603	-3.48%
2018/06/21	14	87.32	1	87.50	87.10	13	590	2.20%
2018/06/20	4	86.95	34	87.19	87.80	-30	593	-5.06%
2018/06/11	4	85.30	0	0.00	85.50	4	515	0.78%
2018/06/04	15	86.34	2	86.90	86.90	13	556	2.34%
2018/06/01	16	85.63	0	0.00	85.60	16	540	2.96%
2018/05/31	54	85.86	78	85.48	85.90	-24	542	-4.43%
2018/05/30	2	84.80	78	85.04	84.80	-76	539	-14.09%
2018/05/29	3	85.70	1	85.70	85.70	2	536	0.37%
2018/05/25	0	0.00	2	85.10	85.10	-2	543	-0.37%
2018/05/24	0	0.00	6	85.05	85.00	-6	554	-1.08%
2018/05/23	0	0.00	16	84.87	84.90	-16	556	-2.87%
2018/05/22	1	84.50	31	84.40	84.40	-30	557	-5.38%
2018/05/21	0	0.00	29	84.11	84.30	-29	555	-5.22%
2018/05/18	0	0.00	13	83.83	83.60	-13	557	-2.33%
2018/05/17	12	83.58	13	83.56	83.70	-1	564	-0.18%
2018/05/16	20	83.22	12	83.21	83.10	8	565	1.42%
2018/05/15	0	0.00	11	83.34	83.20	-11	570	-1.93%
2018/05/14	0	0.00	14	83.21	83.50	-14	593	-2.36%
2018/05/11	0	0.00	10	82.98	83.20	-10	597	-1.67%
2018/05/10	0	0.00	10	83.02	83.00	-10	597	-1.67%
2018/05/09	0	0.00	6	83.60	83.60	-6	596	-1.01%
2018/05/08	16	83.70	4	83.70	83.70	12	601	2.00%
2018/05/07	0	0.00	2	83.30	83.30	-2	603	-0.33%
2018/05/04	0	0.00	5	83.00	82.90	-5	604	-0.83%
2018/05/03	0	0.00	2	83.40	83.40	-2	607	-0.33%
2018/05/02	0	0.00	5	84.00	84.00	-5	611	-0.82%
2018/04/30	0	0.00	4	83.40	83.70	-4	612	-0.65%
2018/04/27	0	0.00	24	83.31	83.40	-24	613	-3.91%
2018/04/26	1	83.30	5	83.90	83.30	-4	626	-0.64%
2018/04/25	0	0.00	21	83.48	83.80	-21	630	-3.33%
2018/04/24	1	83.20	102	84.02	84.00	-101	631	-16.00%	大賣/鉅額交易
2018/04/23	0	0.00	32	84.39	84.40	-32	634	-5.05%
2018/04/20	0	0.00	5	84.64	84.30	-5	638	-0.78%
2018/04/19	0	0.00	64	84.68	84.80	-64	639	-10.01%
2018/04/18	10	84.52	37	84.51	84.50	-27	640	-4.22%
2018/04/17	14	84.31	27	84.58	84.10	-13	652	-1.99%
2018/04/16	1	85.20	0	0.00	85.00	1	639	0.16%
2018/04/13	36.1	86.33	1	86.40	86.40	35.1	631	5.56%
2018/04/12	36.1	86.39	0	0.00	86.50	36.1	634	5.69%
2018/04/11	36.1	86.92	0	0.00	86.80	36.1	638	5.66%
2018/04/10	0	0.00	1	87.90	87.10	-1	635	-0.16%
2018/04/09	0	0.00	64.1	87.18	87.90	-64.1	635	-10.09%
2018/04/03	0	0.00	36	86.14	86.60	-36	625	-5.76%
2018/04/02	0	0.00	4	86.33	86.10	-4	621	-0.64%
2018/03/30	3	86.00	4	86.50	86.50	-1	620	-0.16%
2018/03/29	0	0.00	1	86.00	86.00	-1	620	-0.16%
2018/03/28	0	0.00	24	85.37	85.20	-24	621	-3.86%
2018/03/27	4	86.15	0	0.00	85.70	4	616	0.65%
2018/03/21	7	85.24	8	85.38	85.20	-1	627	-0.16%
2018/03/19	0	0.00	38	85.62	85.90	-38	708	-5.37%
2018/03/16	4	85.10	1	85.80	84.90	3	728	0.41%
2018/03/15	0	0.00	1	85.80	85.80	-1	724	-0.14%
2018/03/14	7	86.20	2	86.10	86.10	5	727	0.69%
2018/03/13	0	0.00	16	86.14	86.30	-16	760	-2.10%
2018/03/12	0	0.00	5	86.00	86.00	-5	775	-0.64%
2018/03/09	77	86.00	0	0.00	86.00	77	779	9.88%
2018/03/08	8	83.91	34	84.06	83.80	-26	769	-3.38%
2018/03/07	9	83.51	28	83.44	83.30	-19	791	-2.40%
2018/03/06	10	83.37	22	83.48	83.30	-12	817	-1.47%
2018/03/05	7	83.43	0	0.00	83.20	7	1,223	0.57%
2018/03/02	10	83.97	21	84.03	83.90	-11	1,247	-0.88%
2018/03/01	2	84.70	33	84.53	84.70	-31	1,288	-2.41%
2018/02/27	0	0.00	93	84.66	84.80	-93	1,311	-7.09%
2018/02/26	0	0.00	20	84.66	85.00	-20	1,329	-1.50%
2018/02/23	5	83.90	0	0.00	83.90	5	1,338	0.37%
2018/02/22	6	83.03	0	0.00	83.40	6	1,358	0.44%
2018/02/21	5	82.64	23	82.68	82.90	-18	1,381	-1.30%
2018/02/12	1	82.00	0	0.00	81.90	1	1,404	0.07%
2018/02/09	1	80.70	0	0.00	81.20	1	1,426	0.07%
2018/02/08	63	82.07	17	81.94	81.90	46	1,436	3.20%
2018/02/07	13	82.18	1.7	82.13	82.00	11.3	1,462	0.77%
2018/02/06	95	81.62	0	0.00	81.70	95	1,490	6.37%
2018/02/05	2	84.10	0	0.00	84.10	2	1,493	0.13%
2018/02/02	1	84.40	0	0.00	84.40	1	1,509	0.07%
2018/01/24	17	84.66	0	0.00	84.80	17	1,549	1.10%
2018/01/22	215	84.43	0	0.00	84.50	215	1,555	13.82%	大買/鉅額交易
2018/01/18	3	83.40	0	0.00	83.30	3	1,559	0.19%
2018/01/17	126	83.34	0	0.00	83.40	126	1,564	8.06%	大買/鉅額交易
2018/01/16	22	82.82	35	82.57	83.00	-13	1,568	-0.83%
2018/01/15	3	82.50	24	82.63	82.50	-21	1,569	-1.34%
2018/01/12	3	82.20	98	82.36	82.20	-95	1,583	-6.00%
2018/01/11	0	0.00	144	82.27	82.70	-144	1,584	-9.09%	大賣/鉅額交易
2018/01/10	0	0.00	4	83.53	83.60	-4	1,578	-0.25%
2018/01/09	0	0.00	102	83.43	83.70	-102	1,594	-6.40%	大賣/鉅額交易
2018/01/08	2	83.30	12	83.36	83.30	-10	1,601	-0.62%
2018/01/05	12	83.20	14	83.21	83.20	-2	1,608	-0.12%
2018/01/04	2	82.70	0	0.00	82.70	2	1,613	0.12%
2018/01/03	1	82.70	24	82.62	82.70	-23	1,628	-1.41%
2018/01/02	0	0.00	31	82.92	82.90	-31	1,629	-1.90%