中砂 (1560)-美林券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
221.0
漲跌
--
漲幅
0.00%
成交量
2,600張
產業
上市電機機械類股
511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

中砂 (1560)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/04/23	153	224.44	101	223.30	221.00	52	5,037	1.03%	大買/大賣/
2024/04/22	310	224.99	210	226.45	221.00	100	5,047	1.98%	大買/大賣/
2024/04/19	226	240.40	461	242.39	233.00	-235	5,114	-4.60%	大買/大賣/鉅額交易
2024/04/18	119	258.96	244	258.95	258.00	-125	5,102	-2.45%	大買/大賣/鉅額交易
2024/04/17	201	257.10	141	255.47	259.50	60	5,100	1.18%	大買/大賣/
2024/04/16	237	248.92	167	249.77	250.00	70	5,076	1.38%	大買/大賣/
2024/04/15	49	253.93	41	252.98	254.00	8	5,077	0.16%
2024/04/12	30	260.00	467	258.45	256.00	-437	5,065	-8.63%	大賣/鉅額交易
2024/04/11	140	255.08	29	254.24	254.50	111	5,053	2.20%	大買/鉅額交易
2024/04/10	241	259.22	67	258.75	257.50	174	5,029	3.46%	大買/鉅額交易
2024/04/09	67	261.96	148	263.14	258.50	-81	5,032	-1.61%	大賣/
2024/04/08	248	264.33	105	263.60	264.00	143	5,014	2.85%	大買/大賣/鉅額交易
2024/04/03	157	268.44	307	267.49	266.50	-150	5,056	-2.97%	大買/大賣/鉅額交易
2024/04/02	213	279.73	131	283.73	272.50	82	5,024	1.63%	大買/大賣/
2024/04/01	187	269.68	220	268.33	270.50	-33	4,956	-0.67%	大買/大賣/
2024/03/29	100	265.00	126	263.67	261.50	-26	5,046	-0.52%	大賣/
2024/03/28	46	261.98	126	261.08	259.00	-80	5,089	-1.57%	大賣/
2024/03/27	265	260.42	131	261.04	264.00	134	5,048	2.65%	大買/大賣/鉅額交易
2024/03/26	170	257.70	340	256.04	253.50	-170	4,948	-3.44%	大買/大賣/鉅額交易
2024/03/25	90	251.79	2	247.00	254.00	88	4,886	1.80%
2024/03/22	39	244.95	33	245.82	245.00	6	4,845	0.12%
2024/03/21	40	248.96	120	247.63	245.00	-80	4,840	-1.65%	大賣/
2024/03/20	4	251.25	9	248.72	247.50	-5	4,850	-0.10%
2024/03/19	8	254.06	200	254.26	251.00	-192	4,851	-3.96%	大賣/鉅額交易
2024/03/18	97	251.47	176	255.13	256.00	-79	4,863	-1.62%	大賣/
2024/03/15	57	244.54	15	243.77	243.50	42	4,827	0.87%
2024/03/14	143	241.06	473	242.14	240.50	-330	4,834	-6.83%	大買/大賣/鉅額交易
2024/03/13	14	252.71	143	247.45	243.50	-129	4,873	-2.65%	大賣/鉅額交易
2024/03/12	138	251.41	252	250.34	251.50	-114	4,863	-2.34%	大買/大賣/鉅額交易
2024/03/11	122	242.80	82	242.68	241.00	40	4,828	0.83%	大買/
2024/03/08	228	247.01	199	245.73	241.00	29	4,848	0.60%	大買/大賣/
2024/03/07	43	249.67	227	250.87	246.00	-184	4,845	-3.80%	大賣/鉅額交易
2024/03/06	200	252.03	155	252.46	254.50	45	4,830	0.93%	大買/大賣/
2024/03/05	205	251.02	40	252.71	251.50	165	4,809	3.43%	大買/鉅額交易
2024/03/04	101	257.26	327	258.61	255.00	-226	4,796	-4.71%	大買/大賣/鉅額交易
2024/03/01	132	256.00	417	256.60	256.00	-285	4,745	-6.01%	大買/大賣/鉅額交易
2024/02/29	559	257.00	408	256.71	258.00	151	4,710	3.21%	大買/大賣/鉅額交易
2024/02/27	491	266.32	217	268.84	268.00	274	4,625	5.92%	大買/大賣/鉅額交易
2024/02/26	201	270.78	273	270.08	273.00	-72	4,609	-1.56%	大買/大賣/
2024/02/23	722	284.60	1,121	282.31	276.50	-399	4,613	-8.65%	大買/大賣/鉅額交易
2024/02/22	79	260.67	285	264.38	275.50	-206	4,399	-4.68%	大賣/鉅額交易
2024/02/21	333	253.83	230	251.46	250.50	103	4,269	2.41%	大買/大賣/鉅額交易
2024/02/20	74	238.62	176	238.54	238.00	-102	4,145	-2.46%	大賣/鉅額交易
2024/02/19	27	234.87	193	234.07	233.00	-166	4,100	-4.05%	大賣/鉅額交易
2024/02/16	173	239.24	138	238.70	238.00	35	4,154	0.84%	大買/大賣/
2024/02/15	95	235.98	619	233.47	238.00	-524	4,174	-12.55%	大賣/鉅額交易
2024/02/05	136	219.35	282	219.83	220.50	-146	4,227	-3.45%	大買/大賣/鉅額交易
2024/02/02	191	220.20	489	219.86	217.50	-298	4,217	-7.07%	大買/大賣/鉅額交易
2024/02/01	431	218.92	174	219.14	217.50	257	4,271	6.02%	大買/大賣/鉅額交易
2024/01/31	607	219.72	133	220.80	219.50	474	4,353	10.89%	大買/大賣/鉅額交易
2024/01/30	196	202.18	358	208.11	209.50	-162	4,300	-3.77%	大買/大賣/鉅額交易
2024/01/29	305	195.55	15	194.97	195.50	290	4,204	6.90%	大買/鉅額交易
2024/01/26	50	188.07	53	188.38	189.00	-3	4,304	-0.07%
2024/01/25	76	188.03	245	187.36	187.00	-169	4,389	-3.85%	大賣/鉅額交易
2024/01/24	41	191.29	38	193.47	189.00	3	4,403	0.07%
2024/01/23	87	197.09	94	195.76	195.50	-7	4,411	-0.16%
2024/01/22	524	195.63	31	195.95	196.50	493	4,398	11.21%	大買/鉅額交易
2024/01/19	56	194.48	187	191.72	194.50	-131	4,359	-3.01%	大賣/鉅額交易
2024/01/18	165	194.52	437	197.56	194.00	-272	4,295	-6.33%	大買/大賣/鉅額交易
2024/01/17	58	196.31	294	197.95	196.00	-236	4,222	-5.59%	大賣/鉅額交易
2024/01/16	53	195.29	188	194.81	193.50	-135	4,168	-3.24%	大賣/鉅額交易
2024/01/15	376	198.28	171	198.68	197.00	205	4,189	4.89%	大買/大賣/鉅額交易
2024/01/12	226	192.32	390	191.92	190.50	-164	4,163	-3.94%	大買/大賣/鉅額交易
2024/01/11	72	188.31	192	188.05	189.00	-120	4,132	-2.90%	大賣/鉅額交易
2024/01/10	202	186.81	126	187.33	185.50	76	4,162	1.83%	大買/大賣/
2024/01/09	147	185.48	45	187.01	187.00	102	4,175	2.44%	大買/鉅額交易
2024/01/08	113	181.87	38	181.13	180.50	75	4,161	1.80%	大買/
2024/01/05	30	183.23	20	183.88	182.50	10	4,214	0.24%
2024/01/04	19	187.53	57	185.44	184.00	-38	4,403	-0.86%
2024/01/03	18	187.44	70	187.46	188.00	-52	4,435	-1.17%
2024/01/02	83	191.61	98	190.42	190.00	-15	4,467	-0.34%
2023/12/29	67	189.84	116	191.01	192.00	-49	4,481	-1.09%	大賣/
2023/12/28	42	188.93	161	189.39	189.00	-119	4,494	-2.65%	大賣/鉅額交易
2023/12/27	17	192.88	122	188.70	190.50	-105	4,522	-2.32%	大賣/鉅額交易
2023/12/26	448	189.56	326	189.55	189.00	122	4,613	2.64%	大買/大賣/鉅額交易
2023/12/25	489	183.22	72	183.08	185.00	417	4,795	8.70%	大買/鉅額交易
2023/12/22	78	173.94	40	172.61	174.00	38	4,967	0.77%
2023/12/21	27	168.57	3	169.17	168.00	24	4,957	0.48%
2023/12/20	12	170.50	0	0.00	170.00	12	4,991	0.24%
2023/12/19	7	171.50	23	171.57	171.00	-16	5,028	-0.32%
2023/12/18	8	174.31	95	174.16	172.50	-87	5,048	-1.72%
2023/12/15	4	175.88	90	176.36	174.50	-86	5,045	-1.70%
2023/12/14	95	180.89	36	180.43	180.00	59	5,031	1.17%
2023/12/13	2	179.50	224	178.90	178.50	-222	5,055	-4.39%	大賣/鉅額交易
2023/12/12	53	179.26	26	178.79	178.00	27	5,051	0.53%
2023/12/11	5	179.70	74	177.45	175.50	-69	5,161	-1.34%
2023/12/08	202	180.84	6	177.50	179.00	196	5,246	3.74%	大買/鉅額交易
2023/12/07	28	175.20	102	175.00	174.00	-74	5,251	-1.41%	大賣/
2023/12/06	95	179.76	38	179.80	180.50	57	5,213	1.09%
2023/12/05	78.1	183.31	213	182.16	182.00	-134.9	5,182	-2.60%	大賣/鉅額交易
2023/12/04	268	189.34	141	188.64	186.50	127	5,163	2.46%	大買/大賣/鉅額交易
2023/12/01	118	185.91	58	186.34	187.00	60	5,147	1.17%	大買/
2023/11/30	17	185.03	256	184.56	184.00	-239	5,116	-4.67%	大賣/鉅額交易
2023/11/29	163	184.43	32	185.88	186.00	131	5,103	2.57%	大買/鉅額交易
2023/11/28	160	179.56	30	179.32	180.00	130	5,056	2.57%	大買/鉅額交易
2023/11/27	35	179.96	17	181.56	178.50	18	5,019	0.36%
2023/11/24	89	184.96	30	184.60	184.00	59	4,991	1.18%
2023/11/22	242	181.57	118	186.08	188.00	124	4,881	2.54%	大買/大賣/鉅額交易
2023/11/21	44	178.03	17	177.44	177.00	27	4,809	0.56%
2023/11/20	58	176.31	0	0.00	177.50	58	4,831	1.20%
2023/11/17	40	177.73	26	177.37	176.50	14	4,872	0.29%
2023/11/16	140	177.87	33	177.44	176.00	107	4,870	2.20%	大買/鉅額交易
2023/11/15	17	178.47	364	179.74	178.00	-347	4,852	-7.15%	大賣/鉅額交易
2023/11/14	137	182.77	420	180.94	181.50	-283	4,796	-5.90%	大買/大賣/鉅額交易
2023/11/13	259	180.26	188	181.01	181.00	71	4,726	1.50%	大買/大賣/
2023/11/10	40	172.09	60	172.91	171.00	-20	4,548	-0.44%
2023/11/09	227	171.26	152	171.86	173.50	75	4,534	1.65%	大買/大賣/
2023/11/08	914	173.88	152	175.62	169.50	762	4,430	17.20%	大買/大賣/鉅額交易
2023/11/07	210	170.37	665	169.07	169.50	-455	4,285	-10.62%	大買/大賣/鉅額交易
2023/11/06	26	180.87	13	181.31	178.50	13	4,092	0.32%
2023/11/03	168	177.72	504	179.46	180.00	-336	4,013	-8.37%	大買/大賣/鉅額交易
2023/11/02	672	170.26	233	170.11	171.00	439	3,884	11.30%	大買/大賣/鉅額交易
2023/11/01	257	165.68	25	164.38	168.50	232	3,798	6.11%	大買/鉅額交易
2023/10/31	79	165.06	46	164.80	162.50	33	3,767	0.88%
2023/10/30	65	164.48	45	163.46	163.50	20	3,782	0.53%
2023/10/27	55	163.83	18	164.00	163.50	37	3,806	0.97%
2023/10/26	200	164.25	135	164.82	163.50	65	3,846	1.69%	大買/大賣/
2023/10/25	57	168.12	25	166.06	166.00	32	3,849	0.83%
2023/10/24	214	166.06	1	165.50	167.00	213	4,034	5.28%	大買/鉅額交易
2023/10/23	48	165.13	41	165.41	165.00	7	4,177	0.17%
2023/10/20	35	165.26	3	163.00	167.00	32	4,416	0.72%
2023/10/19	63	161.98	16	160.50	164.50	47	4,397	1.07%
2023/10/18	61	162.39	60	161.73	160.50	1	4,462	0.02%
2023/10/17	81	164.05	148	163.57	163.50	-67	4,554	-1.47%	大賣/
2023/10/16	76	162.07	81	162.11	162.00	-5	4,659	-0.11%
2023/10/13	90	163.22	83	163.05	164.50	7	4,811	0.15%
2023/10/12	155	162.96	173	162.19	165.50	-18	4,994	-0.36%	大買/大賣/
2023/10/11	79	159.13	87	158.00	157.00	-8	5,049	-0.16%
2023/10/06	720	156.30	11	155.82	157.00	709	5,160	13.74%	大買/鉅額交易
2023/10/05	179	155.27	52	156.28	154.50	127	5,152	2.46%	大買/鉅額交易
2023/10/04	152	155.28	96	155.07	155.00	56	5,126	1.09%	大買/
2023/10/03	548	158.13	164	159.70	157.00	384	5,058	7.59%	大買/大賣/鉅額交易
2023/10/02	1,088	160.70	103	160.14	160.00	985	5,036	19.56%	大買/大賣/鉅額交易
2023/09/28	524	155.88	445	154.61	154.50	79	4,809	1.64%	大買/大賣/
2023/09/27	253	149.98	37	149.69	150.50	216	4,455	4.85%	大買/鉅額交易
2023/09/26	87	142.27	16	142.09	142.00	71	4,184	1.70%
2023/09/25	8	141.31	10	144.35	141.00	-2	4,193	-0.05%
2023/09/22	174	140.92	140	142.38	143.50	34	4,183	0.81%	大買/大賣/
2023/09/21	81	136.92	118	137.69	137.50	-37	4,121	-0.90%	大賣/
2023/09/20	20	138.50	61	137.52	137.50	-41	4,103	-1.00%
2023/09/19	37	140.41	147	140.97	139.00	-110	4,119	-2.67%	大賣/鉅額交易
2023/09/18	35	141.19	63	140.95	141.50	-28	4,114	-0.68%
2023/09/15	77	144.14	63	143.98	143.00	14	4,091	0.34%
2023/09/14	53	144.40	69	143.42	144.50	-16	4,150	-0.39%
2023/09/13	72	138.40	57	137.86	138.50	15	4,055	0.37%
2023/09/12	81	135.30	78	136.52	136.00	3	4,007	0.07%
2023/09/11	2	133.00	16	132.66	131.00	-14	4,103	-0.34%
2023/09/08	59	134.20	34	133.43	134.50	25	4,215	0.59%
2023/09/07	2	135.00	235	132.63	133.00	-233	4,464	-5.22%	大賣/鉅額交易
2023/09/06	16	133.94	166	133.46	134.50	-150	4,527	-3.31%	大賣/鉅額交易
2023/09/05	71	129.58	0	0.00	130.00	71	4,613	1.54%
2023/09/04	43	128.15	153	128.65	128.50	-110	4,624	-2.38%	大賣/鉅額交易
2023/09/01	5	130.00	139	127.58	127.00	-134	4,653	-2.88%	大賣/鉅額交易
2023/08/31	3	130.00	19	129.68	130.00	-16	4,684	-0.34%
2023/08/30	19	128.92	89	128.37	128.00	-70	4,688	-1.49%
2023/08/29	19	127.50	44	128.59	127.50	-25	4,714	-0.53%
2023/08/28	14	129.50	79	127.49	129.50	-65	4,728	-1.37%
2023/08/25	86	129.23	7	129.36	129.00	79	4,714	1.68%
2023/08/24	187	128.67	79	131.25	128.00	108	4,699	2.30%	大買/鉅額交易
2023/08/23	192	129.35	55	128.21	130.00	137	4,681	2.93%	大買/鉅額交易
2023/08/22	78	126.85	88	125.65	126.00	-10	4,698	-0.21%
2023/08/21	25	125.50	2	125.00	124.00	23	4,672	0.49%
2023/08/18	8	125.31	58	126.64	124.50	-50	4,666	-1.07%
2023/08/17	188	126.04	47	126.66	127.50	141	4,642	3.04%	大買/鉅額交易
2023/08/16	72	123.68	30	123.00	124.00	42	4,625	0.91%
2023/08/15	78	125.73	17	124.71	125.00	61	4,625	1.32%
2023/08/14	6	121.33	16	122.53	121.50	-10	4,614	-0.22%
2023/08/11	73	125.36	25	125.16	125.50	48	4,614	1.04%
2023/08/10	143	124.02	220	123.50	123.00	-77	4,600	-1.67%	大買/大賣/
2023/08/09	129	127.19	1	127.00	127.00	128	4,572	2.80%	大買/鉅額交易
2023/08/08	2	128.50	84	131.50	129.00	-82	4,544	-1.80%
2023/08/07	99	131.62	30	131.32	132.50	69	4,512	1.53%
2023/08/04	170	131.84	1	131.00	131.50	169	4,495	3.76%	大買/鉅額交易
2023/08/02	179	132.59	105	133.35	131.50	74	4,485	1.65%	大買/大賣/
2023/08/01	44	138.65	42	137.32	136.00	2	4,429	0.05%
2023/07/31	12	141.08	50	141.26	138.50	-38	4,395	-0.86%
2023/07/28	4	140.88	137	142.14	141.50	-133	4,346	-3.06%	大賣/鉅額交易
2023/07/27	216	142.51	748	142.07	141.50	-532	4,277	-12.44%	大買/大賣/鉅額交易
2023/07/26	64	149.80	255	147.88	149.00	-191	4,045	-4.72%	大賣/鉅額交易
2023/07/25	143	150.28	139	150.72	149.00	4	3,879	0.10%	大買/大賣/
2023/07/24	47	140.32	69	141.18	141.50	-22	3,585	-0.61%
2023/07/21	38	139.89	160	142.32	143.50	-122	3,543	-3.44%	大賣/鉅額交易
2023/07/20	54	146.91	378	145.81	147.50	-324	3,472	-9.33%	大賣/鉅額交易
2023/07/19	110	141.58	422	145.43	142.00	-312	3,337	-9.35%	大買/大賣/鉅額交易
2023/07/18	329	144.05	104	146.88	151.50	225	3,335	6.75%	大買/大賣/鉅額交易
2023/07/17	108	145.94	178	145.63	145.00	-70	3,167	-2.21%	大買/大賣/
2023/07/14	425	140.75	161	138.48	143.00	264	2,936	8.99%	大買/大賣/鉅額交易
2023/07/13	42	125.56	8	127.94	130.00	34	2,688	1.26%
2023/07/12	30	122.50	41	122.48	122.50	-11	2,542	-0.43%
2023/07/11	66	123.07	50	122.52	122.50	16	2,508	0.64%
2023/07/10	10	123.00	32	122.28	121.00	-22	2,499	-0.88%
2023/07/07	35	122.40	41	121.80	122.00	-6	2,491	-0.24%
2023/07/06	10	122.50	65	123.02	122.50	-55	2,454	-2.24%
2023/07/05	17	124.44	171	124.59	124.00	-154	2,455	-6.27%	大賣/鉅額交易
2023/07/04	134	128.97	113	128.28	128.00	21	2,459	0.85%	大買/大賣/
2023/07/03	70	126.89	14	128.00	128.00	56	2,539	2.21%
2023/06/30	10	123.00	78	122.69	123.00	-68	2,535	-2.68%
2023/06/29	99	125.82	33	124.98	125.00	66	2,539	2.60%
2023/06/28	14	124.46	16	124.69	124.00	-2	2,539	-0.08%
2023/06/27	22	125.50	40	124.33	124.00	-18	2,544	-0.71%
2023/06/26	49	124.63	12	126.17	125.50	37	2,531	1.46%
2023/06/21	44	127.93	19	127.50	127.00	25	2,538	0.98%
2023/06/20	125	129.68	125	130.43	127.50	0	2,552	0.00%	大買/大賣/
2023/06/19	55	128.95	80	128.44	127.50	-25	2,496	-1.00%
2023/06/16	102	129.82	99	129.89	129.50	3	2,473	0.12%	大買/
2023/06/15	87	132.25	340	131.77	132.00	-253	2,413	-10.48%	大賣/鉅額交易
2023/06/14	24	128.04	54	128.22	129.00	-30	2,247	-1.33%
2023/06/13	401	128.89	197	128.28	130.50	204	2,137	9.54%	大買/大賣/鉅額交易
2023/06/12	1	122.00	282	123.70	122.00	-281	1,879	-14.95%	大賣/鉅額交易
2023/06/09	302	119.96	43	121.62	124.00	259	1,805	14.34%	大買/鉅額交易
2023/06/08	0	0.00	132	116.46	116.00	-132	1,694	-7.79%	大賣/鉅額交易
2023/06/07	114	119.81	211	118.62	118.50	-97	1,716	-5.65%	大買/大賣/
2023/06/06	92	118.00	70	117.79	118.00	22	1,725	1.27%
2023/06/05	33	116.97	48	116.82	116.50	-15	1,726	-0.87%
2023/06/02	16	117.00	39	117.47	117.50	-23	1,738	-1.32%
2023/06/01	54	115.72	3	114.00	116.50	51	1,767	2.89%
2023/05/31	15	113.80	9	113.56	113.50	6	1,751	0.34%
2023/05/30	2	114.00	0	0.00	114.00	2	1,761	0.11%
2023/05/29	14	114.50	15	114.73	114.50	-1	1,770	-0.06%
2023/05/26	30	115.50	87	115.77	115.00	-57	1,786	-3.19%
2023/05/25	0	0.00	49	111.65	111.50	-49	1,724	-2.84%
2023/05/24	0	0.00	4	111.00	111.50	-4	1,735	-0.23%
2023/05/23	0	0.00	7	111.57	112.00	-7	1,748	-0.40%
2023/05/22	11	110.73	66	111.00	111.00	-55	1,760	-3.12%
2023/05/19	14	111.43	100	110.35	110.00	-86	1,766	-4.87%
2023/05/18	10	111.80	16	113.50	111.50	-6	1,787	-0.34%
2023/05/17	122	111.75	26	112.71	112.50	96	1,827	5.25%	大買/
2023/05/16	98	111.09	5	111.10	111.00	93	1,822	5.10%
2023/05/15	12	109.25	5	109.40	109.00	7	1,823	0.38%
2023/05/12	154	110.36	0	0.00	110.00	154	1,843	8.35%	大買/鉅額交易
2023/05/11	154	110.36	0	0.00	109.50	154	1,866	8.25%	大買/鉅額交易
2023/05/10	72	109.86	6	110.00	110.50	66	1,895	3.48%
2023/05/09	3	109.50	17	109.41	110.00	-14	1,912	-0.73%
2023/05/08	102	111.15	9	111.00	111.00	93	1,943	4.79%	大買/
2023/05/05	184	110.61	0	0.00	110.50	184	1,979	9.29%	大買/鉅額交易
2023/05/04	49	108.54	0	0.00	109.50	49	2,030	2.41%
2023/05/03	5	109.00	1	110.00	109.00	4	2,086	0.19%
2023/05/02	2	110.25	0	0.00	110.00	2	2,126	0.09%
2023/04/28	5	110.00	44	110.39	110.50	-39	2,249	-1.73%
2023/04/27	0	0.00	51	107.86	109.50	-51	2,327	-2.19%
2023/04/26	75	106.53	25	107.28	108.00	50	2,356	2.12%
2023/04/25	2	109.50	15	112.47	109.50	-13	2,536	-0.51%
2023/04/24	26	113.75	30	113.50	113.50	-4	2,573	-0.16%
2023/04/21	312	117.03	157	116.80	113.50	155	2,801	5.53%	大買/大賣/鉅額交易
2023/04/20	11	113.55	134	113.13	112.50	-123	2,919	-4.21%	大賣/鉅額交易
2023/04/19	9	114.50	9	114.39	114.00	0	2,935	0.00%
2023/04/18	2	118.00	22	117.84	116.50	-20	2,936	-0.68%
2023/04/17	79	117.94	0	0.00	118.00	79	2,952	2.68%
2023/04/13	18	117.00	0	0.00	116.50	18	2,975	0.60%
2023/04/12	0	0.00	25	117.16	118.00	-25	2,999	-0.83%
2023/04/11	21	118.50	49	118.20	118.00	-28	3,017	-0.93%
2023/04/10	24	119.00	0	0.00	118.00	24	3,041	0.79%
2023/04/07	0	0.00	1	120.50	119.00	-1	3,056	-0.03%
2023/04/06	35	118.31	205	118.82	119.00	-170	3,093	-5.49%	大賣/鉅額交易
2023/03/31	15	118.00	20	118.25	118.50	-5	3,015	-0.17%
2023/03/30	32	117.38	16	116.19	117.50	16	3,007	0.53%
2023/03/29	42	116.39	205	115.16	114.50	-163	2,987	-5.46%	大賣/鉅額交易
2023/03/28	10	116.65	55	117.75	115.50	-45	3,026	-1.49%
2023/03/27	16	117.50	4	118.00	118.00	12	3,066	0.39%
2023/03/24	36	118.15	1	118.00	117.50	35	3,090	1.13%
2023/03/23	40	118.19	0	0.00	118.00	40	3,153	1.27%
2023/03/22	119	118.00	131	117.35	117.50	-12	3,156	-0.38%	大買/大賣/
2023/03/21	160	115.09	14	114.68	115.00	146	3,163	4.61%	大買/鉅額交易
2023/03/20	32	112.33	32	112.50	112.50	0	3,217	0.00%
2023/03/17	125	111.61	3	111.00	111.50	122	3,346	3.65%	大買/鉅額交易
2023/03/16	7	108.50	296	109.76	108.50	-289	3,455	-8.36%	大賣/鉅額交易
2023/03/15	5	112.60	25	112.46	111.50	-20	3,767	-0.53%
2023/03/14	6	111.92	0	0.00	111.50	6	4,411	0.14%
2023/03/13	101	111.66	93	112.10	112.00	8	4,780	0.17%	大買/
2023/03/10	16	113.91	21	113.21	113.50	-5	5,000	-0.10%
2023/03/09	26	117.25	248	118.20	116.50	-222	5,035	-4.41%	大賣/鉅額交易
2023/03/08	17	118.06	82	118.10	119.50	-65	5,062	-1.28%
2023/03/07	165	117.67	267	117.57	117.50	-102	5,042	-2.02%	大買/大賣/鉅額交易
2023/03/06	117	116.75	0	0.00	117.50	117	5,055	2.31%	大買/鉅額交易
2023/03/03	12	114.08	0	0.00	114.00	12	5,048	0.24%
2023/03/02	49	113.76	35	114.00	113.50	14	5,088	0.28%
2023/03/01	91	113.66	6	112.67	114.50	85	5,122	1.66%
2023/02/24	0	0.00	257	114.31	114.00	-257	5,151	-4.99%	大賣/鉅額交易
2023/02/23	23	115.98	11	116.36	116.50	12	5,169	0.23%
2023/02/22	0	0.00	48	114.98	114.50	-48	5,250	-0.91%
2023/02/21	2	116.00	10	116.30	116.50	-8	5,353	-0.15%
2023/02/20	2	116.00	11	116.09	115.50	-9	5,685	-0.16%
2023/02/17	20	115.38	25	115.70	115.50	-5	6,023	-0.08%
2023/02/16	40	115.90	1	114.50	116.00	39	6,122	0.64%
2023/02/15	61	114.43	41	114.06	114.00	20	6,311	0.32%
2023/02/14	6	117.33	5	117.50	116.50	1	6,328	0.02%
2023/02/13	10	116.50	66	116.43	116.50	-56	6,400	-0.87%
2023/02/10	0	0.00	1	118.50	116.50	-1	6,531	-0.02%
2023/02/09	0	0.00	12	119.46	118.50	-12	6,600	-0.18%
2023/02/08	16	120.13	107	119.97	120.00	-91	6,648	-1.37%	大賣/
2023/02/07	39	117.36	60	117.88	118.00	-21	6,735	-0.31%
2023/02/06	74	118.59	0	0.00	117.00	74	6,744	1.10%
2023/02/03	142	121.46	29	121.71	120.50	113	6,767	1.67%	大買/鉅額交易
2023/02/02	65	121.60	0	0.00	121.50	65	6,784	0.96%
2023/02/01	237	120.88	178	120.82	121.00	59	6,831	0.86%	大買/大賣/
2023/01/31	133	118.53	7	119.00	119.00	126	6,863	1.84%	大買/鉅額交易
2023/01/30	94	119.31	105	119.27	119.00	-11	6,880	-0.16%	大賣/
2023/01/17	102	116.97	85	116.89	116.00	17	6,802	0.25%	大買/
2023/01/16	170	115.32	4	114.50	115.00	166	6,765	2.45%	大買/鉅額交易
2023/01/13	2	116.00	72	116.20	114.00	-70	6,758	-1.04%
2023/01/12	0	0.00	169	114.42	113.50	-169	6,587	-2.57%	大賣/鉅額交易
2023/01/11	200	114.21	267	115.55	115.00	-67	6,554	-1.02%	大買/大賣/
2023/01/10	86	115.88	84	114.29	115.50	2	6,386	0.03%
2023/01/09	92	108.32	346	108.36	108.50	-254	6,195	-4.10%	大賣/鉅額交易
2023/01/06	95	106.18	282	106.07	107.00	-187	6,267	-2.98%	大賣/鉅額交易
2023/01/05	10	107.30	126	106.48	105.50	-116	6,333	-1.83%	大賣/鉅額交易
2023/01/04	19	108.16	81	107.71	107.00	-62	6,378	-0.97%
2023/01/03	151	107.22	39	106.41	108.00	112	6,445	1.74%	大買/鉅額交易
2022/12/30	14	106.18	175	106.17	105.50	-161	6,458	-2.49%	大賣/鉅額交易
2022/12/29	73	104.01	28	104.48	105.00	45	6,481	0.69%
2022/12/28	72	106.51	126	106.33	104.50	-54	6,519	-0.83%	大賣/
2022/12/27	64	108.16	82	108.12	108.50	-18	6,527	-0.28%
2022/12/26	208	106.53	227	107.45	106.50	-19	6,530	-0.29%	大買/大賣/
2022/12/23	358	108.85	34	108.56	109.50	324	6,555	4.94%	大買/鉅額交易
2022/12/22	0	0.00	84	111.60	111.00	-84	6,601	-1.27%
2022/12/21	8	111.38	34	111.59	111.00	-26	6,649	-0.39%
2022/12/20	134	111.12	23	113.74	110.50	111	6,711	1.65%	大買/鉅額交易
2022/12/19	9	115.00	13	114.50	114.00	-4	6,741	-0.06%
2022/12/16	37	118.65	195	118.32	118.00	-158	6,762	-2.34%	大賣/鉅額交易
2022/12/15	23	122.00	93	121.08	122.00	-70	6,774	-1.03%
2022/12/14	145	119.06	14	118.89	119.00	131	6,762	1.94%	大買/鉅額交易
2022/12/13	22	119.64	53	119.87	117.00	-31	6,759	-0.46%
2022/12/12	114	119.68	188	119.95	119.50	-74	6,763	-1.09%	大買/大賣/
2022/12/09	112	123.14	106	125.18	122.50	6	6,803	0.09%	大買/大賣/
2022/12/08	45	123.57	134	124.21	126.00	-89	6,708	-1.33%	大賣/
2022/12/07	443	124.58	460	125.96	124.50	-17	6,626	-0.26%	大買/大賣/
2022/12/06	253	129.09	737	130.42	129.50	-484	6,332	-7.64%	大買/大賣/鉅額交易
2022/12/05	656	124.06	388	124.24	128.00	268	5,752	4.66%	大買/大賣/鉅額交易
2022/12/02	687	116.38	629.8	117.06	116.50	57.2	5,433	1.05%	大買/大賣/
2022/12/01	144	113.70	109	114.26	112.50	35	5,276	0.66%	大買/大賣/
2022/11/30	211	112.62	188	112.86	112.00	23	5,286	0.44%	大買/大賣/
2022/11/29	4	110.25	77	110.18	110.50	-73	5,306	-1.38%
2022/11/28	183	108.50	39.2	110.09	110.50	143.8	5,344	2.69%	大買/鉅額交易
2022/11/25	101	111.23	189	110.62	109.00	-88	5,373	-1.64%	大買/大賣/
2022/11/24	165	110.32	176	109.83	111.00	-11	5,387	-0.20%	大買/大賣/
2022/11/23	20	110.43	324	109.94	109.00	-304	5,435	-5.59%	大賣/鉅額交易
2022/11/22	58	109.34	94	109.07	109.50	-36	5,487	-0.66%
2022/11/21	160	109.31	190	109.41	110.00	-30	5,570	-0.54%	大買/大賣/
2022/11/18	62	109.94	199	111.70	109.50	-137	5,596	-2.45%	大賣/鉅額交易
2022/11/17	30	111.57	504.4	111.91	111.50	-474.4	5,605	-8.46%	大賣/鉅額交易
2022/11/16	776	115.35	1,263	117.01	114.50	-487	5,749	-8.47%	大買/大賣/鉅額交易
2022/11/15	451	116.67	814	114.92	118.50	-363	5,903	-6.15%	大買/大賣/鉅額交易
2022/11/14	139	108.15	493	107.73	108.50	-354	6,462	-5.48%	大買/大賣/鉅額交易
2022/11/11	420	109.56	168	108.77	109.50	252	6,767	3.72%	大買/大賣/鉅額交易
2022/11/10	214	103.61	440	104.47	103.50	-226	6,655	-3.40%	大買/大賣/鉅額交易
2022/11/09	195	107.39	455	107.00	107.50	-260	6,849	-3.80%	大買/大賣/鉅額交易
2022/11/08	295	108.85	808	109.42	106.50	-513	6,861	-7.48%	大買/大賣/鉅額交易
2022/11/07	563	106.23	255	106.24	107.00	308	6,859	4.49%	大買/大賣/鉅額交易
2022/11/04	81	104.75	579	103.24	103.00	-498	6,958	-7.16%	大賣/鉅額交易
2022/11/03	33	105.86	650	105.51	105.50	-617	6,921	-8.91%	大賣/鉅額交易
2022/11/02	0	0.00	368	103.49	104.00	-368	6,917	-5.32%	大賣/鉅額交易
2022/11/01	50	100.27	12	101.29	103.50	38	6,991	0.54%
2022/10/31	354	101.78	40	101.36	102.00	314	7,145	4.39%	大買/鉅額交易
2022/10/28	321	101.41	316	100.89	98.80	5	7,196	0.07%	大買/大賣/
2022/10/27	72	103.61	156	105.11	104.50	-84	7,198	-1.17%	大賣/
2022/10/26	118	99.35	74	99.36	98.00	44	7,220	0.61%	大買/
2022/10/25	122	101.82	352	101.47	100.50	-230	7,310	-3.15%	大買/大賣/鉅額交易
2022/10/24	291	105.20	101	103.45	103.00	190	7,471	2.54%	大買/大賣/鉅額交易
2022/10/21	300	101.44	149	101.06	100.00	151	8,019	1.88%	大買/大賣/鉅額交易
2022/10/20	124	102.32	759	102.07	102.00	-635	8,357	-7.60%	大買/大賣/鉅額交易
2022/10/19	112	106.08	256	105.89	104.50	-144	8,454	-1.70%	大買/大賣/鉅額交易
2022/10/18	54	104.10	365	104.44	105.00	-311	8,568	-3.63%	大賣/鉅額交易
2022/10/17	78	102.76	333	103.14	105.50	-255	8,650	-2.95%	大賣/鉅額交易
2022/10/14	145	108.78	155	108.77	106.50	-10	8,812	-0.11%	大買/大賣/
2022/10/13	197	107.05	152	108.50	105.00	45	9,193	0.49%	大買/大賣/
2022/10/12	536	110.78	287	110.65	110.00	249	9,298	2.68%	大買/大賣/鉅額交易
2022/10/11	164	111.53	288	112.24	111.00	-124	9,819	-1.26%	大買/大賣/鉅額交易
2022/10/07	213	119.12	149	118.32	118.00	64	10,117	0.63%	大買/大賣/
2022/10/06	302	120.77	113	120.06	120.00	189	10,280	1.84%	大買/大賣/鉅額交易
2022/10/05	249	123.36	276	123.34	120.50	-27	10,373	-0.26%	大買/大賣/
2022/10/04	51	122.95	85	124.07	122.50	-34	10,402	-0.33%
2022/10/03	201	121.21	27	120.63	122.00	174	10,570	1.65%	大買/鉅額交易
2022/09/30	356	117.65	108	118.45	121.00	248	10,800	2.30%	大買/大賣/鉅額交易
2022/09/29	146	121.87	107	122.41	120.00	39	11,111	0.35%	大買/大賣/
2022/09/28	128	124.34	56	124.91	121.50	72	11,444	0.63%	大買/
2022/09/27	195	126.45	187	127.55	129.50	8	11,691	0.07%	大買/大賣/
2022/09/26	282	128.18	95	127.27	125.50	187	11,933	1.57%	大買/鉅額交易
2022/09/23	15	132.07	180	132.56	131.50	-165	12,194	-1.35%	大賣/鉅額交易
2022/09/22	157	134.71	69	136.12	137.00	88	12,357	0.71%	大買/
2022/09/21	163	135.81	28	137.13	136.00	135	12,683	1.06%	大買/鉅額交易
2022/09/20	46	138.88	31	138.52	139.50	15	12,963	0.12%
2022/09/19	150	137.50	60	137.93	138.50	90	13,414	0.67%	大買/
2022/09/16	280	137.83	27	140.09	139.00	253	13,909	1.82%	大買/鉅額交易
2022/09/15	27	145.80	123	146.23	143.50	-96	14,291	-0.67%	大賣/
2022/09/14	51	143.35	73	144.28	147.50	-22	14,827	-0.15%
2022/09/13	15	147.07	68	149.27	147.00	-53	15,438	-0.34%
2022/09/12	237	149.70	341	149.78	148.50	-104	15,804	-0.66%	大買/大賣/鉅額交易
2022/09/08	25	146.02	226	146.17	145.50	-201	16,185	-1.24%	大賣/鉅額交易
2022/09/07	673	143.89	127	146.38	146.00	546	16,577	3.29%	大買/大賣/鉅額交易
2022/09/06	119	149.94	40	150.56	147.00	79	16,835	0.47%	大買/
2022/09/05	42	156.54	222	154.14	151.00	-180	17,215	-1.05%	大賣/鉅額交易
2022/09/02	4	155.50	56	155.76	158.50	-52	17,592	-0.30%
2022/09/01	35	158.00	133	156.22	154.00	-98	18,264	-0.54%	大賣/
2022/08/31	20	157.70	86	157.52	159.00	-66	18,776	-0.35%
2022/08/30	0	0.00	235	158.61	158.00	-235	19,327	-1.22%	大賣/鉅額交易
2022/08/29	93	152.41	123	155.65	158.00	-30	19,447	-0.15%	大賣/
2022/08/26	10	158.75	222	158.18	156.50	-212	19,644	-1.08%	大賣/鉅額交易
2022/08/25	75	157.59	30	157.10	156.00	45	19,934	0.23%
2022/08/24	146	155.98	65	155.87	155.50	81	20,559	0.39%	大買/
2022/08/23	217	155.12	199	155.53	156.50	18	20,692	0.09%	大買/大賣/
2022/08/22	163	158.21	599	163.58	156.00	-436	21,150	-2.06%	大買/大賣/鉅額交易
2022/08/19	522	173.71	519	173.26	169.50	3	21,321	0.01%	大買/大賣/
2022/08/18	439	163.22	286	165.58	166.50	153	21,158	0.72%	大買/大賣/鉅額交易
2022/08/17	21	157.00	146	156.37	156.00	-125	20,986	-0.60%	大賣/鉅額交易
2022/08/16	317	158.92	98	157.87	157.50	219	20,913	1.05%	大買/鉅額交易
2022/08/15	104	154.83	1	153.50	155.00	103	20,700	0.50%	大買/鉅額交易
2022/08/12	0	0.00	104	154.68	153.50	-104	20,653	-0.50%	大賣/鉅額交易
2022/08/11	148	155.71	0	0.00	157.00	148	20,567	0.72%	大買/鉅額交易
2022/08/10	104	150.59	22	150.55	151.00	82	20,427	0.40%	大買/
2022/08/09	23	150.83	44	151.81	152.00	-21	20,433	-0.10%
2022/08/08	121	154.09	180	153.06	153.50	-59	20,395	-0.29%	大買/大賣/
2022/08/05	38	154.25	331	159.17	153.50	-293	20,376	-1.44%	大賣/鉅額交易
2022/08/04	232	151.72	128	150.96	153.00	104	20,254	0.51%	大買/大賣/鉅額交易
2022/08/03	186	150.64	151	150.26	151.50	35	20,271	0.17%	大買/大賣/
2022/08/02	553	150.41	287	151.83	153.00	266	20,262	1.31%	大買/大賣/鉅額交易
2022/08/01	43	155.23	364	154.11	152.50	-321	20,187	-1.59%	大賣/鉅額交易
2022/07/29	654	158.81	78	158.43	157.00	576	20,124	2.86%	大買/鉅額交易
2022/07/28	947	160.02	729	157.46	155.50	218	20,179	1.08%	大買/大賣/鉅額交易
2022/07/27	492	159.08	229	162.94	157.50	263	19,639	1.34%	大買/大賣/鉅額交易
2022/07/26	154	157.78	112	157.68	160.00	42	19,417	0.22%	大買/大賣/
2022/07/25	291	158.46	18	157.75	160.50	273	19,550	1.40%	大買/鉅額交易
2022/07/22	186	158.16	327	156.75	157.00	-141	19,473	-0.72%	大買/大賣/鉅額交易
2022/07/21	236	157.36	268	157.63	158.50	-32	19,390	-0.17%	大買/大賣/
2022/07/20	132	156.99	249	156.81	155.50	-117	19,200	-0.61%	大買/大賣/鉅額交易
2022/07/19	122	149.27	233	149.02	149.50	-111	18,785	-0.59%	大買/大賣/鉅額交易
2022/07/18	111	149.09	668	149.03	148.50	-557	18,643	-2.99%	大買/大賣/鉅額交易
2022/07/15	19	143.76	612	141.92	145.50	-593	18,082	-3.28%	大賣/鉅額交易
2022/07/14	440	132.66	170	128.74	132.50	270	17,735	1.52%	大買/大賣/鉅額交易
2022/07/13	213	132.18	102	131.78	128.50	111	17,598	0.63%	大買/大賣/鉅額交易
2022/07/12	1,189	130.20	94	131.20	127.50	1,095	17,525	6.25%	大買/鉅額交易
2022/07/11	194	135.92	89	136.60	133.00	105	17,610	0.60%	大買/鉅額交易
2022/07/08	398	135.32	441	135.83	134.50	-43	17,815	-0.24%	大買/大賣/
2022/07/07	722	132.70	1,044	134.21	135.00	-322	17,719	-1.82%	大買/大賣/鉅額交易
2022/07/06	816	134.15	462	134.29	132.50	354	17,431	2.03%	大買/大賣/鉅額交易
2022/07/05	93	144.40	110	143.85	142.50	-17	17,132	-0.10%	大賣/
2022/07/04	373	139.39	278	141.24	141.50	95	16,904	0.56%	大買/大賣/
2022/07/01	369	142.04	209	143.18	137.00	160	16,782	0.95%	大買/大賣/鉅額交易
2022/06/30	225	148.08	58	146.60	146.00	167	16,742	1.00%	大買/鉅額交易
2022/06/29	226	153.16	296	151.59	153.50	-70	16,684	-0.42%	大買/大賣/
2022/06/28	941	159.50	341	156.67	157.00	600	16,432	3.65%	大買/大賣/鉅額交易
2022/06/27	404	157.97	192	159.61	160.00	212	16,334	1.30%	大買/大賣/鉅額交易
2022/06/24	336	153.75	444	156.48	152.00	-108	15,975	-0.68%	大買/大賣/鉅額交易
2022/06/23	506.6	157.09	177	158.17	158.50	329.6	15,563	2.12%	大買/大賣/鉅額交易
2022/06/22	536	162.75	843	162.69	156.50	-307	15,405	-1.99%	大買/大賣/鉅額交易
2022/06/21	445	164.15	681	165.42	173.50	-236	15,188	-1.55%	大買/大賣/鉅額交易
2022/06/20	433	160.88	608	161.36	158.00	-175	15,214	-1.15%	大買/大賣/鉅額交易
2022/06/17	1,077	155.95	874	160.12	161.50	203	14,910	1.36%	大買/大賣/鉅額交易
2022/06/16	685	162.19	421	162.88	155.00	264	14,614	1.81%	大買/大賣/鉅額交易
2022/06/15	201	160.35	191	162.82	159.00	10	14,474	0.07%	大買/大賣/
2022/06/14	149	165.37	201	166.41	167.50	-52	14,691	-0.35%	大買/大賣/
2022/06/13	100	167.70	109	167.99	165.50	-9	14,454	-0.06%	大賣/
2022/06/10	342	167.05	17	166.71	168.50	325	14,155	2.30%	大買/鉅額交易
2022/06/09	126	158.01	303	157.73	164.50	-177	13,668	-1.29%	大買/大賣/鉅額交易
2022/06/08	241	153.61	106	154.45	156.50	135	13,328	1.01%	大買/大賣/鉅額交易
2022/06/07	157	146.79	95	147.06	147.00	62	12,870	0.48%	大買/
2022/06/06	389	148.61	77	149.88	147.00	312	12,717	2.45%	大買/鉅額交易
2022/06/02	216	160.94	172	160.09	152.00	44	12,513	0.35%	大買/大賣/
2022/06/01	443	162.50	278	163.24	165.00	165	12,187	1.35%	大買/大賣/鉅額交易
2022/05/31	305	157.20	298	157.85	156.50	7	11,556	0.06%	大買/大賣/
2022/05/30	641	155.56	414	155.90	156.50	227	11,610	1.96%	大買/大賣/鉅額交易
2022/05/27	578	145.07	737	146.93	152.50	-159	11,510	-1.38%	大買/大賣/鉅額交易
2022/05/26	573	141.74	659	141.44	139.00	-86	11,016	-0.78%	大買/大賣/
2022/05/25	392	133.65	221	135.20	136.50	171	10,389	1.65%	大買/大賣/鉅額交易
2022/05/24	61	129.20	39	129.54	127.50	22	10,226	0.22%
2022/05/23	279	129.32	54	130.05	130.00	225	10,234	2.20%	大買/鉅額交易
2022/05/20	99	127.88	49	127.87	128.00	50	10,258	0.49%
2022/05/19	191	127.10	188	126.67	130.00	3	10,290	0.03%	大買/大賣/
2022/05/18	165	130.13	237	130.52	129.00	-72	10,509	-0.69%	大買/大賣/
2022/05/17	18	129.19	144	129.57	131.50	-126	11,050	-1.14%	大賣/鉅額交易
2022/05/16	272	131.13	183	131.44	129.50	89	11,139	0.80%	大買/大賣/
2022/05/13	201	130.47	44	130.17	130.50	157	11,084	1.42%	大買/鉅額交易
2022/05/12	233	129.36	239	129.16	126.00	-6	11,033	-0.05%	大買/大賣/
2022/05/11	220	130.60	84	130.40	130.50	136	10,955	1.24%	大買/鉅額交易
2022/05/10	203	125.87	137	124.95	128.50	66	10,868	0.61%	大買/大賣/
2022/05/09	5	123.80	29	123.66	122.50	-24	10,857	-0.22%
2022/05/06	129	125.30	123	125.44	127.00	6	10,826	0.06%	大買/大賣/
2022/05/05	200	132.27	276	133.95	129.00	-76	10,808	-0.70%	大買/大賣/
2022/05/04	43	129.94	116	131.35	129.50	-73	10,562	-0.69%	大賣/
2022/05/03	13	130.27	799	130.48	130.50	-786	10,533	-7.46%	大賣/鉅額交易
2022/04/29	411	130.45	141	130.70	129.50	270	10,430	2.59%	大買/大賣/鉅額交易
2022/04/28	307	123.94	5	123.20	122.00	302	10,221	2.95%	大買/鉅額交易
2022/04/27	274	119.58	201	118.01	123.00	73	10,181	0.72%	大買/大賣/
2022/04/26	166	120.69	20	121.90	123.00	146	10,165	1.44%	大買/鉅額交易
2022/04/25	1	121.00	1	120.50	121.00	0	10,151	0.00%
2022/04/22	5	124.60	27	126.20	126.50	-22	10,189	-0.22%
2022/04/21	48	127.09	2	127.00	127.00	46	10,365	0.44%
2022/04/20	0	0.00	17	127.06	126.00	-17	10,455	-0.16%
2022/04/19	5	127.00	138	130.93	127.00	-133	10,748	-1.24%	大賣/鉅額交易
2022/04/18	154	127.99	53	130.25	128.00	101	10,787	0.94%	大買/鉅額交易
2022/04/15	66	133.37	492	132.47	129.00	-426	10,867	-3.92%	大賣/鉅額交易
2022/04/14	475	135.94	434	135.38	136.50	41	10,851	0.38%	大買/大賣/
2022/04/13	324	129.65	109	130.66	131.50	215	10,840	1.98%	大買/大賣/鉅額交易
2022/04/12	219	124.32	165	124.60	124.00	54	10,949	0.49%	大買/大賣/
2022/04/11	334	128.12	217	129.13	126.00	117	11,079	1.06%	大買/大賣/鉅額交易
2022/04/08	460	131.43	82	130.71	130.50	378	11,335	3.33%	大買/鉅額交易
2022/04/07	337	134.27	581	132.89	128.50	-244	12,489	-1.95%	大買/大賣/鉅額交易
2022/04/06	473	134.09	446	134.07	133.00	27	13,046	0.21%	大買/大賣/
2022/04/01	265	129.64	232	130.38	131.00	33	13,093	0.25%	大買/大賣/
2022/03/31	130	130.15	149	129.54	127.00	-19	13,150	-0.14%	大買/大賣/
2022/03/30	25	130.14	57	132.11	128.50	-32	13,116	-0.24%
2022/03/29	141	125.21	158	125.66	126.50	-17	12,990	-0.13%	大買/大賣/
2022/03/28	112	123.25	66	123.27	125.00	46	12,869	0.36%	大買/
2022/03/25	93	126.75	83	127.96	126.50	10	12,746	0.08%
2022/03/24	134	132.99	360	133.82	136.50	-226	12,427	-1.82%	大買/大賣/鉅額交易
2022/03/23	360	132.33	268	131.25	133.00	92	12,120	0.76%	大買/大賣/
2022/03/22	52	123.62	116	124.19	124.50	-64	11,520	-0.56%	大賣/
2022/03/21	171	123.51	175	125.89	122.50	-4	11,590	-0.03%	大買/大賣/
2022/03/18	145	126.38	145	126.07	126.50	0	11,758	0.00%	大買/大賣/
2022/03/17	308	124.54	214	125.81	129.00	94	11,634	0.81%	大買/大賣/
2022/03/16	532	120.06	515	119.50	117.50	17	11,082	0.15%	大買/大賣/
2022/03/15	148	118.48	89	119.90	118.00	59	10,879	0.54%	大買/
2022/03/14	96	118.92	189	120.04	119.00	-93	10,760	-0.86%	大賣/
2022/03/11	205	118.82	414	117.68	120.50	-209	10,544	-1.98%	大買/大賣/鉅額交易
2022/03/10	296	115.87	400	116.44	119.50	-104	10,381	-1.00%	大買/大賣/鉅額交易
2022/03/09	32	109.39	128	109.20	109.00	-96	10,312	-0.93%	大賣/
2022/03/08	378	110.76	517	110.12	108.00	-139	10,292	-1.35%	大買/大賣/鉅額交易
2022/03/07	250	110.96	131	111.03	110.00	119	10,217	1.16%	大買/大賣/鉅額交易
2022/03/04	66	117.06	1	116.50	114.50	65	10,165	0.64%
2022/03/03	211	119.76	121	120.67	117.50	90	10,131	0.89%	大買/大賣/
2022/03/02	926	118.72	516	118.55	119.00	410	9,904	4.14%	大買/大賣/鉅額交易
2022/03/01	300	114.84	8	116.00	116.50	292	9,357	3.12%	大買/鉅額交易
2022/02/25	54	109.49	158	109.64	106.00	-104	9,276	-1.12%	大賣/鉅額交易
2022/02/24	299	108.91	46	109.65	107.50	253	9,192	2.75%	大買/鉅額交易
2022/02/23	30	108.43	26	108.52	110.00	4	9,169	0.04%
2022/02/22	204	108.59	64	108.48	108.50	140	9,219	1.52%	大買/鉅額交易
2022/02/21	80	114.04	171	112.60	112.00	-91	9,299	-0.98%	大賣/
2022/02/18	248	114.55	472	115.20	116.50	-224	9,358	-2.39%	大買/大賣/鉅額交易
2022/02/17	308	115.54	192	114.13	114.50	116	9,193	1.26%	大買/大賣/鉅額交易
2022/02/16	9	106.17	30	106.33	110.50	-21	8,709	-0.24%
2022/02/15	42	101.09	18	100.73	100.50	24	8,620	0.28%
2022/02/14	63	99.12	45	99.27	98.20	18	8,615	0.21%
2022/02/11	0	0.00	81	101.49	101.50	-81	8,628	-0.94%
2022/02/10	101	102.09	107	103.24	101.50	-6	8,653	-0.07%	大買/大賣/
2022/02/09	120	104.00	83	104.19	104.00	37	8,699	0.43%	大買/
2022/02/08	3	101.50	58	101.09	101.00	-55	8,774	-0.63%
2022/02/07	79	101.34	213	101.08	101.00	-134	8,836	-1.52%	大賣/鉅額交易
2022/01/26	49	98.39	71	98.59	97.50	-22	8,818	-0.25%
2022/01/25	8	97.50	192	98.81	97.50	-184	8,976	-2.05%	大賣/鉅額交易
2022/01/24	293	98.90	174	100.13	100.00	119	9,049	1.31%	大買/大賣/鉅額交易
2022/01/21	215	102.17	4	101.88	100.50	211	9,032	2.34%	大買/鉅額交易
2022/01/20	160	104.37	89	104.10	103.50	71	9,017	0.79%	大買/
2022/01/19	410	104.78	162	104.73	104.00	248	9,011	2.75%	大買/大賣/鉅額交易
2022/01/18	112	105.55	2	106.50	105.00	110	9,003	1.22%	大買/鉅額交易
2022/01/17	128	106.38	104	106.39	107.00	24	8,986	0.27%	大買/大賣/
2022/01/14	133	106.49	186	108.12	106.00	-53	8,905	-0.60%	大買/大賣/
2022/01/13	17	107.00	232	108.84	107.00	-215	8,728	-2.46%	大賣/鉅額交易
2022/01/12	52	112.36	192	111.85	113.00	-140	8,614	-1.63%	大賣/鉅額交易
2022/01/11	67	106.63	167	107.78	109.50	-100	8,288	-1.21%	大賣/
2022/01/10	199	109.26	82	108.19	109.50	117	8,197	1.43%	大買/鉅額交易
2022/01/07	73	108.22	61	108.88	108.50	12	8,062	0.15%
2022/01/06	339	112.26	228	113.36	113.00	111	7,903	1.40%	大買/大賣/鉅額交易
2022/01/05	205	112.19	829	114.47	111.00	-624	7,499	-8.32%	大買/大賣/鉅額交易
2022/01/04	197	114.53	197	117.11	117.50	0	7,220	0.00%	大買/大賣/
2022/01/03	383	118.16	437	119.64	115.00	-54	6,971	-0.77%	大買/大賣/
2021/12/30	687	122.29	373	122.27	121.00	314	6,606	4.75%	大買/大賣/鉅額交易
2021/12/29	616	110.83	430	112.02	117.50	186	5,374	3.46%	大買/大賣/鉅額交易
2021/12/28	417	103.75	276	104.42	107.00	141	4,631	3.04%	大買/大賣/鉅額交易
2021/12/27	120	98.87	95	98.02	97.60	25	4,301	0.58%	大買/
2021/12/24	8	94.51	111	94.61	94.70	-103	4,089	-2.52%	大賣/鉅額交易
2021/12/23	262	94.50	49	92.30	95.20	213	4,008	5.31%	大買/鉅額交易
2021/12/22	6	91.60	58	91.26	90.60	-52	3,909	-1.33%
2021/12/21	53	91.06	37	90.86	91.60	16	3,918	0.41%
2021/12/20	54	90.29	17	89.76	89.10	37	3,924	0.94%
2021/12/17	8	89.03	20	90.00	89.00	-12	3,952	-0.30%
2021/12/16	16	92.49	70	92.07	91.30	-54	4,028	-1.34%
2021/12/15	44	93.62	200	94.43	91.70	-156	4,022	-3.88%	大賣/鉅額交易
2021/12/14	42	96.15	323	96.93	98.50	-281	4,015	-7.00%	大賣/鉅額交易
2021/12/13	163	93.84	11	95.13	99.10	152	3,715	4.09%	大買/鉅額交易
2021/12/10	31	90.29	13	90.00	90.10	18	3,533	0.51%
2021/12/09	39	90.07	77	89.94	90.20	-38	3,520	-1.08%
2021/12/08	26	90.33	6	89.80	89.50	20	3,497	0.57%
2021/12/07	3	89.40	39	88.86	87.80	-36	3,439	-1.05%
2021/12/06	38	89.68	55	90.92	89.50	-17	3,410	-0.50%
2021/12/03	25	89.60	66	90.79	89.60	-41	3,342	-1.23%
2021/12/02	21	89.00	116	89.14	88.70	-95	3,262	-2.91%	大賣/
2021/12/01	7	88.36	17	87.32	88.50	-10	3,258	-0.31%
2021/11/30	64	89.63	22	89.06	88.10	42	3,278	1.28%
2021/11/29	127	86.29	208	86.88	86.30	-81	3,343	-2.42%	大買/大賣/
2021/11/26	58	89.53	85	89.71	87.50	-27	3,310	-0.82%
2021/11/25	28	89.01	89	90.31	89.00	-61	3,250	-1.88%
2021/11/24	9	88.02	56	88.92	91.70	-47	3,232	-1.45%
2021/11/23	61	87.35	5	86.96	86.90	56	3,225	1.74%
2021/11/22	8	90.25	303	88.38	87.70	-295	3,343	-8.82%	大賣/鉅額交易
2021/11/19	239	91.30	219	91.37	91.00	20	3,311	0.60%	大買/大賣/
2021/11/18	53	89.94	80	91.87	88.80	-27	3,220	-0.84%
2021/11/17	63	90.01	330	89.20	90.50	-267	3,066	-8.71%	大賣/鉅額交易
2021/11/16	47	88.02	156	88.20	89.60	-109	2,926	-3.72%	大賣/鉅額交易
2021/11/15	112	86.87	9	88.00	88.00	103	2,818	3.65%	大買/鉅額交易
2021/11/12	57	83.97	78	83.61	83.20	-21	2,711	-0.77%
2021/11/11	160	83.80	108	83.49	83.30	52	2,670	1.95%	大買/大賣/
2021/11/10	124	83.48	30	83.87	83.50	94	2,646	3.55%	大買/
2021/11/09	31	84.51	125	84.37	85.00	-94	2,599	-3.62%	大賣/
2021/11/08	49	86.18	234	84.92	84.10	-185	2,556	-7.24%	大賣/鉅額交易
2021/11/05	136	85.73	71	85.03	86.20	65	2,471	2.63%	大買/
2021/11/04	63	82.90	5	80.38	82.50	58	2,307	2.51%
2021/11/03	135	79.53	12	78.80	79.60	123	2,218	5.54%	大買/鉅額交易
2021/11/02	95	79.73	150	80.99	79.00	-55	2,168	-2.54%	大賣/
2021/11/01	175	79.21	52	78.41	79.20	123	1,991	6.18%	大買/鉅額交易
2021/10/29	63	75.39	18	74.89	75.60	45	1,882	2.39%
2021/10/28	161	74.45	1	73.30	75.10	160	1,848	8.65%	大買/鉅額交易
2021/10/27	1	73.10	30	73.66	73.00	-29	1,809	-1.60%
2021/10/26	91	73.21	5	72.70	74.00	86	1,772	4.85%
2021/10/25	59	73.00	0	0.00	72.20	59	1,720	3.43%
2021/10/22	18	72.73	14	72.50	72.60	4	1,715	0.23%
2021/10/21	203	71.91	113	72.15	71.90	90	1,699	5.30%	大買/大賣/
2021/10/20	31	71.15	2	71.05	71.10	29	1,659	1.75%
2021/10/19	143	70.75	21	70.48	71.00	122	1,658	7.36%	大買/鉅額交易
2021/10/18	28	70.35	65	70.18	70.10	-37	1,664	-2.22%
2021/10/15	124	69.30	147	68.73	69.50	-23	1,650	-1.39%	大買/大賣/
2021/10/14	4	67.15	8	67.15	67.20	-4	1,630	-0.25%
2021/10/13	1	66.40	11	67.12	66.50	-10	1,623	-0.62%
2021/10/12	2	67.00	50	66.94	67.00	-48	1,622	-2.96%
2021/10/08	21	68.76	19	68.46	67.70	2	1,620	0.12%
2021/10/07	25	68.44	14	68.91	68.60	11	1,632	0.67%
2021/10/06	4	67.20	17	68.46	67.20	-13	1,657	-0.78%
2021/10/05	29	67.20	27	68.58	69.10	2	1,661	0.12%
2021/10/04	20	67.77	8	68.26	67.20	12	1,644	0.73%
2021/10/01	8	69.90	27	70.24	69.40	-19	1,626	-1.17%
2021/09/30	52	71.55	1	72.10	72.10	51	1,597	3.19%
2021/09/29	2	72.00	39	71.99	71.10	-37	1,586	-2.33%
2021/09/28	18	71.79	15	71.41	72.80	3	1,546	0.19%
2021/09/27	4	71.75	22	71.96	71.40	-18	1,519	-1.18%
2021/09/24	26	72.33	25	72.70	72.80	1	1,489	0.07%
2021/09/23	34	73.11	15	71.95	72.90	19	1,435	1.32%
2021/09/22	89	70.43	18	70.88	70.10	71	1,308	5.43%
2021/09/17	25	70.92	85	71.68	72.80	-60	1,241	-4.83%
2021/09/16	60	68.89	44	69.98	70.80	16	1,079	1.48%
2021/09/15	4	68.18	6	68.87	67.50	-2	1,055	-0.19%
2021/09/14	22	68.65	0	0.00	68.70	22	1,048	2.10%
2021/09/13	24	69.03	17	69.33	68.70	7	1,044	0.67%
2021/09/10	51	68.39	0	0.00	68.50	51	1,038	4.91%
2021/09/09	28	68.12	3	68.00	68.00	25	1,039	2.41%
2021/09/08	1	69.10	21	68.40	67.60	-20	1,034	-1.93%
2021/09/07	29	69.56	1	69.90	68.80	28	1,022	2.74%
2021/09/06	19	71.35	12	72.06	70.00	7	1,009	0.69%
2021/09/03	3	72.37	37	72.79	72.30	-34	972	-3.50%
2021/09/02	64	73.11	55	72.61	73.90	9	928	0.97%
2021/09/01	7	71.30	5	71.06	71.30	2	821	0.24%
2021/08/31	17	70.75	4	70.65	70.80	13	806	1.61%
2021/08/30	52	71.58	21	71.32	70.90	31	796	3.89%
2021/08/27	14	70.24	64	71.19	70.20	-50	736	-6.79%
2021/08/26	105	70.19	70	69.63	70.90	35	650	5.38%	大買/
2021/08/25	16	65.62	32	67.05	67.80	-16	496	-3.22%
2021/08/24	6	64.40	1	64.30	64.30	5	475	1.05%
2021/08/23	21	63.77	1	63.90	64.30	20	477	4.19%
2021/08/20	8	63.46	3	62.93	63.10	5	477	1.05%
2021/08/19	5	63.76	4	64.00	63.40	1	476	0.21%
2021/08/18	9	64.01	7	64.40	64.40	2	474	0.42%
2021/08/17	5	64.44	2	64.40	63.80	3	473	0.63%
2021/08/16	5	64.88	28	65.89	65.30	-23	470	-4.88%
2021/08/13	4	66.00	10	65.94	65.70	-6	468	-1.28%
2021/08/12	27	66.62	66	66.57	66.40	-39	468	-8.32%
2021/08/11	1	66.20	33	65.92	65.60	-32	469	-6.82%
2021/08/10	0	0.00	6	66.03	65.80	-6	474	-1.27%
2021/08/09	1	66.70	1	67.00	66.70	0	486	0.00%
2021/08/06	0	0.00	8	67.55	67.70	-8	492	-1.63%
2021/08/05	0	0.00	24	69.15	68.60	-24	503	-4.77%
2021/08/04	2	68.70	28	68.78	69.30	-26	520	-5.00%
2021/08/03	9	68.29	22	67.93	68.60	-13	534	-2.43%
2021/08/02	142	67.85	0	0.00	68.50	142	537	26.40%	大買/鉅額交易
2021/07/30	60	65.19	3	65.40	64.50	57	524	10.86%
2021/07/29	4	65.63	3	65.30	65.40	1	530	0.19%
2021/07/28	17	64.38	135	64.96	65.30	-118	536	-21.99%	大賣/鉅額交易
2021/07/27	18	69.56	3	69.60	69.40	15	538	2.78%
2021/07/26	0	0.00	10	69.79	69.40	-10	542	-1.84%
2021/07/23	4	69.98	16	70.82	69.90	-12	552	-2.17%
2021/07/22	25	70.46	0	0.00	70.60	25	550	4.54%
2021/07/21	4	68.80	8	68.85	68.60	-4	544	-0.73%
2021/07/20	20	69.37	8	69.33	69.20	12	550	2.18%
2021/07/19	11	70.29	3	70.40	70.10	8	555	1.44%
2021/07/16	17	70.54	6	70.18	70.40	11	592	1.86%
2021/07/15	6	70.38	12	70.34	70.40	-6	607	-0.99%
2021/07/14	16	70.95	62	71.30	70.80	-46	663	-6.93%
2021/07/13	53	71.48	45	71.33	71.50	8	726	1.10%
2021/07/12	44	68.68	8	69.23	69.30	36	741	4.86%
2021/07/09	3	67.10	6	67.27	67.10	-3	737	-0.41%
2021/07/08	13	67.58	23	67.73	67.50	-10	752	-1.33%
2021/07/07	4	67.38	9	67.66	67.00	-5	771	-0.65%
2021/07/06	21	67.86	0	0.00	67.60	21	800	2.63%
2021/07/05	35	67.26	0	0.00	67.30	35	831	4.21%
2021/07/02	0	0.00	10	67.06	66.90	-10	875	-1.14%
2021/07/01	31	67.65	15	67.65	67.10	16	905	1.77%
2021/06/30	0	0.00	16	68.33	68.00	-16	926	-1.73%
2021/06/29	0	0.00	29	68.30	68.40	-29	949	-3.05%
2021/06/28	0	0.00	17	68.22	68.20	-17	965	-1.76%
2021/06/25	9	68.33	11	68.61	68.10	-2	969	-0.21%
2021/06/24	9	67.79	13	67.79	67.80	-4	970	-0.41%
2021/06/23	37	66.76	1	66.90	66.90	36	969	3.71%
2021/06/22	7	66.11	0	0.00	65.80	7	970	0.72%
2021/06/21	2	65.75	20	65.56	65.60	-18	976	-1.84%
2021/06/18	55	67.09	5	66.88	67.10	50	977	5.12%
2021/06/16	5	66.60	17	66.68	66.20	-12	988	-1.21%
2021/06/15	1	67.00	22	66.80	66.70	-21	996	-2.11%
2021/06/11	9	66.48	1	65.80	66.50	8	998	0.80%
2021/06/10	18	65.59	2	65.55	65.60	16	998	1.60%
2021/06/09	9	65.39	1	65.40	65.40	8	1,001	0.80%
2021/06/08	10	65.10	2	65.10	65.20	8	1,012	0.79%
2021/06/07	15	64.85	19	64.92	65.00	-4	1,027	-0.39%
2021/06/04	11	65.75	2	65.30	65.30	9	1,034	0.87%
2021/06/03	5	65.08	3	65.07	65.00	2	1,056	0.19%
2021/06/02	11	64.80	10	65.27	64.70	1	1,088	0.09%
2021/06/01	26	65.34	1	64.80	65.40	25	1,115	2.24%
2021/05/31	17	64.51	18	64.43	64.50	-1	1,173	-0.09%
2021/05/28	38	64.29	0	0.00	64.20	38	1,217	3.12%
2021/05/27	0	0.00	9	63.49	63.40	-9	1,223	-0.74%
2021/05/26	3	63.80	5	63.70	63.80	-2	1,234	-0.16%
2021/05/25	14	63.81	4	63.85	63.70	10	1,250	0.80%
2021/05/24	17	62.81	4	62.65	63.00	13	1,269	1.02%
2021/05/21	12	62.27	7	61.96	62.40	5	1,277	0.39%
2021/05/20	6	61.70	10	61.64	61.60	-4	1,288	-0.31%
2021/05/19	1	61.40	11	61.73	61.80	-10	1,291	-0.77%
2021/05/18	11	61.78	7	61.89	62.40	4	1,293	0.31%
2021/05/17	20	59.35	31	59.16	58.50	-11	1,291	-0.85%
2021/05/14	3	62.33	11	62.05	61.50	-8	1,279	-0.63%
2021/05/13	3	60.00	8	60.79	61.90	-5	1,277	-0.39%
2021/05/12	18	61.35	28	61.25	61.90	-10	1,266	-0.79%
2021/05/11	9	65.16	4	66.55	65.50	5	1,246	0.40%
2021/05/10	17	68.37	55	68.34	68.20	-38	1,234	-3.08%
2021/05/07	3	68.47	0	0.00	68.80	3	1,244	0.24%
2021/05/06	0	0.00	8	68.43	68.10	-8	1,244	-0.64%
2021/05/05	15	68.75	20	68.58	68.50	-5	1,245	-0.40%
2021/05/04	46	68.73	35	68.89	69.40	11	1,245	0.88%
2021/05/03	45	70.94	17	71.02	70.80	28	1,231	2.27%
2021/04/29	31	73.28	26	73.44	72.50	5	1,224	0.41%
2021/04/28	23	73.82	16	73.79	74.40	7	1,217	0.57%
2021/04/27	9	74.78	47	74.50	74.10	-38	1,232	-3.08%
2021/04/26	11	75.42	17	75.39	75.00	-6	1,244	-0.48%
2021/04/23	11	75.33	5	75.06	75.20	6	1,258	0.48%
2021/04/22	122	75.93	112	77.30	74.90	10	1,289	0.78%	大買/大賣/
2021/04/21	47	77.92	17	78.12	78.30	30	1,282	2.34%
2021/04/20	23	78.46	75	79.41	77.40	-52	1,378	-3.77%
2021/04/19	75	77.93	92	77.96	78.50	-17	1,378	-1.23%
2021/04/16	24	74.91	74	75.14	75.20	-50	1,368	-3.65%
2021/04/15	46	72.75	8	72.94	73.70	38	1,331	2.85%
2021/04/14	46	70.86	23	71.31	71.50	23	1,326	1.73%
2021/04/13	10	72.65	26	74.22	72.60	-16	1,332	-1.20%
2021/04/12	53	74.17	25	74.37	74.00	28	1,322	2.12%
2021/04/09	11	73.33	126	73.38	73.00	-115	1,302	-8.83%	大賣/鉅額交易
2021/04/08	84	73.68	51	73.58	74.80	33	1,279	2.58%
2021/04/07	129	71.29	26	72.18	71.50	103	1,240	8.30%	大買/鉅額交易
2021/04/06	65	72.11	33	71.89	71.70	32	1,219	2.62%
2021/04/01	12	72.31	32	71.89	72.10	-20	1,212	-1.65%
2021/03/31	12	71.91	12	71.28	71.60	0	1,212	0.00%
2021/03/30	21	70.64	11	70.31	70.70	10	1,226	0.82%
2021/03/29	69	70.18	5	70.38	70.30	64	1,264	5.06%
2021/03/26	0	0.00	21	69.44	69.50	-21	1,366	-1.54%
2021/03/25	1	69.80	52	69.70	69.50	-51	1,426	-3.58%
2021/03/24	3	69.60	6	69.80	70.00	-3	1,499	-0.20%
2021/03/23	6	69.50	16	68.89	69.00	-10	1,519	-0.66%
2021/03/22	12	68.87	2	69.05	69.00	10	1,565	0.64%
2021/03/19	2	70.10	25	69.68	69.20	-23	1,563	-1.47%
2021/03/18	13	69.99	5	69.88	69.90	8	1,601	0.50%
2021/03/17	0	0.00	19	70.01	69.60	-19	1,634	-1.16%
2021/03/16	9	70.38	4	70.00	70.30	5	1,650	0.30%
2021/03/15	13	69.78	4	69.70	70.00	9	1,669	0.54%
2021/03/12	20	70.52	21	70.15	69.80	-1	1,733	-0.06%
2021/03/11	15	70.27	16	70.01	70.20	-1	1,755	-0.06%
2021/03/10	27	70.75	12	70.93	70.70	15	1,761	0.85%
2021/03/09	42	71.47	34	71.11	71.30	8	1,815	0.44%
2021/03/08	10	72.36	100	72.64	71.90	-90	1,799	-5.00%
2021/03/05	42	71.82	42	71.38	71.80	0	1,775	0.00%
2021/03/04	62	71.55	56	71.54	71.40	6	1,759	0.34%
2021/03/03	74	69.43	16	69.77	69.80	58	1,697	3.42%
2021/03/02	1	68.10	17	68.92	67.90	-16	1,651	-0.97%
2021/02/26	8	69.84	34	69.39	69.00	-26	1,643	-1.58%
2021/02/25	1	69.70	44	69.19	69.40	-43	1,633	-2.63%
2021/02/24	21	69.95	48	69.51	68.80	-27	1,620	-1.67%
2021/02/23	31	68.73	13	68.59	69.10	18	1,598	1.13%
2021/02/22	8	68.68	19	68.25	68.60	-11	1,587	-0.69%
2021/02/19	21	67.25	14	67.13	67.70	7	1,576	0.44%
2021/02/18	55	66.63	4	66.43	67.00	51	1,572	3.24%
2021/02/17	5	66.34	5	66.24	66.20	0	1,571	0.00%
2021/02/05	1	65.00	18	65.03	64.90	-17	1,564	-1.09%
2021/02/04	31	64.44	10	64.33	64.30	21	1,562	1.34%
2021/02/03	9	64.49	44	64.46	64.10	-35	1,560	-2.24%
2021/02/02	10	64.65	6	64.57	64.50	4	1,558	0.26%
2021/02/01	64	63.53	14	63.50	64.20	50	1,557	3.21%
2021/01/29	19	65.67	51	65.58	64.20	-32	1,551	-2.06%
2021/01/28	9	66.27	10	66.28	66.20	-1	1,537	-0.07%
2021/01/27	40	67.59	61	67.32	67.30	-21	1,533	-1.37%
2021/01/26	13	66.58	36	66.65	66.90	-23	1,524	-1.51%
2021/01/25	6	66.38	28	66.38	66.50	-22	1,518	-1.45%
2021/01/22	34	66.62	9	66.37	66.90	25	1,511	1.65%
2021/01/21	21	66.34	23	66.63	66.70	-2	1,503	-0.13%
2021/01/20	23	66.43	68	67.39	66.30	-45	1,493	-3.01%
2021/01/19	33	69.02	50	68.72	68.40	-17	1,473	-1.15%
2021/01/18	87	69.37	46	69.26	69.00	41	1,452	2.82%
2021/01/15	74	71.34	125	72.22	71.10	-51	1,429	-3.57%	大賣/
2021/01/14	58	71.36	64	71.60	72.40	-6	1,403	-0.43%
2021/01/13	179	71.98	154	72.29	71.60	25	1,372	1.82%	大買/大賣/
2021/01/12	136	69.30	144	69.43	68.60	-8	1,256	-0.64%	大買/大賣/
2021/01/11	175	68.18	103	68.30	69.70	72	1,198	6.01%	大買/大賣/
2021/01/08	102	66.35	11	66.06	66.50	91	1,127	8.07%	大買/
2021/01/07	20	65.80	2	65.85	65.40	18	1,110	1.62%
2021/01/06	51	66.47	105	66.68	65.40	-54	1,099	-4.91%	大賣/
2021/01/05	39	66.19	18	66.17	66.50	21	1,074	1.95%
2021/01/04	36	66.45	49	66.46	66.70	-13	1,062	-1.22%
2020/12/31	1	66.40	18	66.11	66.40	-17	1,049	-1.62%
2020/12/30	35	66.11	7	65.96	66.20	28	1,038	2.70%
2020/12/29	32	65.42	19	65.47	65.10	13	1,029	1.26%
2020/12/28	4	65.60	18	65.53	65.20	-14	1,019	-1.37%
2020/12/25	2	66.25	24	66.41	66.00	-22	1,000	-2.20%
2020/12/24	109	66.88	48	66.54	66.00	61	973	6.27%	大買/
2020/12/23	95	67.08	81	66.89	66.40	14	938	1.49%
2020/12/22	211	67.95	157	67.56	65.90	54	895	6.03%	大買/大賣/
2020/12/21	59	67.06	115	67.08	66.50	-56	793	-7.06%	大賣/
2020/12/18	94	66.19	99	66.28	66.80	-5	737	-0.68%
2020/12/17	28	65.89	121	65.43	64.90	-93	660	-14.07%	大賣/
2020/12/16	129	65.30	78	65.50	66.10	51	635	8.03%	大買/
2020/12/15	6	63.95	20	64.20	63.90	-14	588	-2.38%
2020/12/14	46	64.96	32	65.10	65.10	14	581	2.41%
2020/12/11	44	64.08	23	64.17	64.00	21	538	3.90%
2020/12/10	32	64.77	56	64.18	63.30	-24	495	-4.85%
2020/12/09	12	64.45	25	64.34	65.00	-13	473	-2.75%
2020/12/08	336	65.24	249	65.04	65.00	87	451	19.26%	大買/大賣/
2020/12/07	19	64.83	55	64.74	64.70	-36	382	-9.42%
2020/12/04	62	64.10	55	64.02	63.80	7	349	2.00%
2020/12/03	158	64.14	143	63.93	63.60	15	328	4.56%	大買/大賣/
2020/12/02	16	61.85	25	62.28	62.10	-9	266	-3.38%
2020/12/01	11	62.70	14	61.83	62.60	-3	258	-1.16%
2020/11/30	19	61.76	13	62.37	61.70	6	250	2.39%
2020/11/27	1	60.30	1	60.30	60.30	0	236	0.00%
2020/11/26	3	60.30	4	60.30	60.40	-1	236	-0.42%
2020/11/25	0	0.00	1	60.50	60.20	-1	239	-0.42%
2020/11/24	1	60.40	29	60.72	60.30	-28	239	-11.70%
2020/11/23	9	60.74	13	60.88	60.90	-4	237	-1.68%
2020/11/20	19	60.11	5	60.00	60.20	14	236	5.92%
2020/11/19	7	60.10	2	60.25	60.20	5	238	2.09%
2020/11/18	0	0.00	2	60.10	60.20	-2	241	-0.83%
2020/11/17	3	60.00	27	60.20	60.00	-24	242	-9.88%
2020/11/16	9	60.13	2	60.20	60.20	7	254	2.75%
2020/11/13	1	59.60	3	59.77	59.50	-2	254	-0.79%
2020/11/12	15	59.70	11	59.75	59.60	4	256	1.56%
2020/11/11	12	59.75	15	59.75	59.80	-3	255	-1.17%
2020/11/10	2	59.40	16	59.49	59.10	-14	255	-5.48%
2020/11/09	45	58.85	2	59.00	59.30	43	256	16.79%
2020/11/06	5	58.34	2	58.35	58.20	3	256	1.17%
2020/11/05	3	58.20	2	58.10	57.90	1	260	0.38%
2020/11/04	12	58.40	2	58.35	58.20	10	265	3.77%
2020/11/03	16	58.33	7	58.20	58.40	9	267	3.37%
2020/11/02	13	57.98	4	58.43	58.10	9	275	3.27%
2020/10/30	3	59.00	22	58.76	58.50	-19	280	-6.77%
2020/10/29	10	58.75	1	58.40	58.90	9	284	3.16%
2020/10/28	2	59.10	0	0.00	59.20	2	286	0.70%
2020/10/27	2	59.30	19	59.17	59.20	-17	291	-5.83%
2020/10/26	3	59.50	3	59.50	59.50	0	292	0.00%
2020/10/23	7	59.83	13	60.01	60.00	-6	295	-2.03%
2020/10/22	41	59.83	721	59.66	60.30	-680	332	-204.62%	大賣/鉅額交易
2020/10/21	9	59.88	12	59.84	59.90	-3	341	-0.88%
2020/10/20	2	59.90	2	59.80	59.90	0	354	0.00%
2020/10/19	10	59.96	1	59.80	60.20	9	366	2.46%
2020/10/16	1	60.20	11	60.18	60.10	-10	379	-2.64%
2020/10/15	8	60.15	6	60.03	60.00	2	391	0.51%
2020/10/14	6	60.27	0	0.00	60.50	6	400	1.50%
2020/10/13	16	60.13	1	60.00	60.20	15	414	3.62%
2020/10/12	11	60.68	15	60.69	60.30	-4	430	-0.93%
2020/10/08	4	61.00	10	61.01	60.90	-6	460	-1.30%
2020/10/07	8	61.01	1	61.20	60.80	7	505	1.39%
2020/10/06	4	61.23	3	61.43	61.30	1	601	0.17%
2020/10/05	16	60.91	3	60.70	60.70	13	682	1.90%
2020/09/30	6	60.32	1	60.40	60.40	5	691	0.72%
2020/09/29	2	60.10	17	60.16	60.00	-15	700	-2.14%
2020/09/28	6	60.22	6	60.18	60.20	0	716	0.00%
2020/09/25	13	59.58	7	59.80	59.40	6	766	0.78%
2020/09/24	6	60.28	10	60.12	59.80	-4	824	-0.49%
2020/09/23	5	61.30	13	61.39	61.30	-8	824	-0.97%
2020/09/22	11	62.26	12	62.33	62.30	-1	822	-0.12%
2020/09/21	1	63.00	2	63.10	63.00	-1	822	-0.12%
2020/09/18	6	63.25	1	63.10	63.40	5	823	0.61%
2020/09/17	2	63.30	5	63.10	62.90	-3	827	-0.36%
2020/09/16	15	63.03	11	63.00	62.70	4	837	0.48%
2020/09/15	2	62.85	6	62.87	62.60	-4	833	-0.48%
2020/09/14	25	62.50	0	0.00	62.50	25	839	2.98%
2020/09/11	6	62.32	19	62.36	62.30	-13	840	-1.55%
2020/09/10	2	62.70	2	62.85	62.60	0	839	0.00%
2020/09/09	2	62.80	1	62.80	62.80	1	842	0.12%
2020/09/08	8	63.06	6	63.02	63.00	2	842	0.24%
2020/09/07	4	62.80	10	62.65	62.60	-6	845	-0.71%
2020/09/04	9	62.48	11	62.38	62.60	-2	850	-0.24%
2020/09/03	11	63.67	7	63.76	63.20	4	853	0.47%
2020/09/02	3	63.40	5	63.54	63.50	-2	852	-0.23%
2020/09/01	18	63.78	8	63.78	63.70	10	854	1.17%
2020/08/31	76	63.77	3	63.63	64.00	73	860	8.48%
2020/08/28	5	62.86	3	62.50	62.70	2	858	0.23%
2020/08/27	3	62.53	2	63.20	62.50	1	861	0.12%
2020/08/26	3	62.63	0	0.00	62.80	3	865	0.35%
2020/08/25	1	62.70	42	62.53	62.80	-41	868	-4.72%
2020/08/24	33	62.12	21	61.82	62.30	12	865	1.39%
2020/08/21	14	61.36	0	0.00	61.90	14	867	1.61%
2020/08/20	42	60.61	73	60.89	60.80	-31	867	-3.57%
2020/08/19	15	63.29	20	63.09	62.90	-5	857	-0.58%
2020/08/18	6	63.78	22	63.76	63.60	-16	853	-1.87%
2020/08/17	21	63.90	25	63.91	64.00	-4	852	-0.47%
2020/08/14	38	63.54	9	63.33	63.60	29	852	3.40%
2020/08/13	7	63.64	11	63.81	63.30	-4	852	-0.47%
2020/08/12	45	63.32	11	63.12	63.60	34	852	3.99%
2020/08/11	54	63.20	3	63.27	63.00	51	852	5.98%
2020/08/10	17	63.22	60	63.28	63.40	-43	854	-5.03%
2020/08/07	21	63.66	11	63.66	63.50	10	853	1.17%
2020/08/06	14	64.44	142	64.57	64.20	-128	853	-15.00%	大賣/鉅額交易
2020/08/05	11	64.87	18	64.67	64.60	-7	846	-0.83%
2020/08/04	9	65.02	38	65.04	64.80	-29	847	-3.42%
2020/08/03	6	65.88	14	65.31	65.10	-8	844	-0.95%
2020/07/31	45	65.22	11	65.20	65.80	34	845	4.02%
2020/07/30	28	65.12	139	65.14	65.30	-111	848	-13.08%	大賣/鉅額交易
2020/07/29	21	64.00	20	64.53	64.40	1	852	0.12%
2020/07/28	106	65.21	354	65.94	64.30	-248	853	-29.07%	大買/大賣/鉅額交易
2020/07/27	51	67.09	255	66.62	66.00	-204	829	-24.59%	大賣/鉅額交易
2020/07/24	39	65.93	37	65.93	65.30	2	810	0.25%
2020/07/23	9	66.81	41	66.80	66.50	-32	797	-4.01%
2020/07/22	11	66.74	17	67.36	67.00	-6	786	-0.76%
2020/07/21	30	65.85	10	65.83	65.80	20	768	2.60%
2020/07/20	16	64.93	40	65.34	64.90	-24	756	-3.17%
2020/07/17	54	66.14	41	66.08	65.70	13	750	1.73%
2020/07/16	37	66.34	51	65.95	65.50	-14	743	-1.88%
2020/07/15	16	67.87	14	68.28	66.00	2	731	0.27%
2020/07/14	24	69.60	127	69.70	67.80	-103	719	-14.31%	大賣/鉅額交易
2020/07/13	198	69.02	387	69.34	70.30	-189	680	-27.76%	大買/大賣/鉅額交易
2020/07/10	173	65.85	164	66.16	65.80	9	590	1.52%	大買/大賣/
2020/07/09	8	63.18	15	63.39	63.00	-7	514	-1.36%
2020/07/08	15	63.07	9	63.53	63.30	6	511	1.17%
2020/07/07	44	62.76	27	64.00	63.10	17	514	3.30%
2020/07/06	60	65.02	68	64.93	64.00	-8	516	-1.55%
2020/07/03	70	64.73	40	65.45	66.20	30	478	6.27%
2020/07/02	10	62.38	1	62.20	62.50	9	424	2.12%
2020/07/01	6	62.17	2	61.90	62.00	4	420	0.95%
2020/06/30	9	61.57	1	61.80	61.90	8	417	1.92%
2020/06/29	3	61.17	6	61.55	61.30	-3	419	-0.72%
2020/06/24	30	61.64	18	61.78	61.80	12	421	2.85%
2020/06/23	15	61.35	10	61.00	62.00	5	426	1.17%
2020/06/22	7	60.29	2	60.30	60.10	5	422	1.18%
2020/06/19	4	60.60	12	60.46	59.70	-8	431	-1.85%
2020/06/18	15	60.39	15	60.45	60.50	0	430	0.00%
2020/06/17	4	60.48	6	60.47	60.70	-2	432	-0.46%
2020/06/16	17	60.35	3	60.53	60.70	14	436	3.20%
2020/06/15	3	59.97	28	59.99	59.80	-25	448	-5.58%
2020/06/12	25	59.07	4	59.45	60.10	21	452	4.64%
2020/06/11	5	60.44	41	60.97	60.30	-36	455	-7.91%
2020/06/10	1	61.90	8	61.83	61.60	-7	459	-1.52%
2020/06/09	6	61.75	6	61.92	62.00	0	467	0.00%
2020/06/08	7	61.57	19	62.07	61.80	-12	482	-2.49%
2020/06/05	55	61.12	23	60.80	61.80	32	485	6.60%
2020/06/04	6	61.08	12	61.09	60.80	-6	495	-1.21%
2020/06/03	36	61.12	5	61.14	61.10	31	505	6.14%
2020/06/02	5	60.66	2	60.80	60.50	3	503	0.60%
2020/06/01	19	60.96	18	60.70	60.90	1	503	0.20%
2020/05/29	0	0.00	4	60.83	60.90	-4	501	-0.80%
2020/05/28	13	61.32	22	61.10	60.70	-9	504	-1.79%
2020/05/27	5	60.80	21	60.50	60.50	-16	505	-3.17%
2020/05/26	13	61.01	5	61.00	61.00	8	508	1.57%
2020/05/25	13	60.22	8	60.05	60.60	5	503	0.99%
2020/05/22	3	60.30	6	60.32	60.40	-3	504	-0.59%
2020/05/21	13	60.32	5	60.12	60.40	8	506	1.58%
2020/05/20	10	60.02	21	60.00	60.00	-11	505	-2.18%
2020/05/19	15	60.54	19	60.45	60.40	-4	503	-0.79%
2020/05/18	8	60.41	2	60.50	60.40	6	500	1.20%
2020/05/15	9	60.68	30	60.47	60.20	-21	499	-4.21%
2020/05/14	23	60.27	30	59.89	60.10	-7	495	-1.41%
2020/05/13	12	60.19	18	59.79	60.30	-6	491	-1.22%
2020/05/12	2	60.80	30	60.40	60.30	-28	494	-5.66%
2020/05/11	34	60.49	3	59.90	61.00	31	494	6.27%
2020/05/08	20	59.98	10	59.85	59.70	10	485	2.06%
2020/05/07	29	59.23	3	59.33	59.30	26	485	5.35%
2020/05/06	16	59.14	6	59.55	58.70	10	489	2.04%
2020/05/05	17	59.25	43	59.20	59.20	-26	483	-5.37%
2020/05/04	11	57.94	52	58.26	58.70	-41	476	-8.61%
2020/04/30	23	58.21	11	58.04	58.90	12	474	2.53%
2020/04/29	31	57.55	18	57.44	57.20	13	464	2.80%
2020/04/28	13	56.88	17	57.00	57.00	-4	461	-0.87%
2020/04/27	42	56.59	1	56.40	56.80	41	479	8.55%
2020/04/24	4	55.88	2	55.90	55.90	2	482	0.41%
2020/04/23	6	56.38	13	56.18	56.00	-7	484	-1.45%
2020/04/22	14	55.29	7	56.11	56.00	7	483	1.45%
2020/04/21	3	56.73	16	56.91	55.70	-13	480	-2.70%
2020/04/20	27	57.17	18	57.14	57.40	9	477	1.88%
2020/04/17	24	57.76	30	57.61	57.40	-6	474	-1.26%
2020/04/16	3	56.27	7	56.07	56.10	-4	461	-0.87%
2020/04/15	7	56.60	18	56.29	56.50	-11	461	-2.38%
2020/04/14	7	55.51	7	55.51	55.80	0	467	0.00%
2020/04/13	3	55.03	15	54.74	54.80	-12	467	-2.57%
2020/04/10	23	55.10	1	55.20	55.40	22	467	4.70%
2020/04/09	12	53.94	66	54.81	54.30	-54	468	-11.52%
2020/04/08	42	53.25	39	52.90	53.90	3	458	0.65%
2020/04/07	7	52.41	10	52.34	52.60	-3	450	-0.67%
2020/04/06	13	51.36	11	51.70	52.00	2	446	0.45%
2020/04/01	3	51.10	5	51.34	51.50	-2	449	-0.45%
2020/03/31	4	51.00	22	51.25	51.20	-18	457	-3.94%
2020/03/30	4	50.78	10	50.45	51.10	-6	463	-1.30%
2020/03/27	35	51.59	40	51.79	51.30	-5	467	-1.07%
2020/03/26	16	50.51	12	50.73	51.20	4	461	0.87%
2020/03/25	15	52.01	12	51.95	51.70	3	464	0.65%
2020/03/24	6	50.85	16	50.44	50.20	-10	495	-2.02%
2020/03/23	21	48.81	20	48.87	48.70	1	501	0.20%
2020/03/20	58	50.46	11	50.76	50.60	47	512	9.17%
2020/03/19	31	48.07	36	47.88	47.00	-5	511	-0.98%
2020/03/18	3	50.90	20	50.91	51.00	-17	518	-3.28%
2020/03/17	44	50.15	23	50.28	51.00	21	560	3.75%
2020/03/16	3	50.80	18	52.28	50.80	-15	555	-2.70%
2020/03/13	26	51.18	10	51.29	52.80	16	547	2.92%
2020/03/12	23	55.08	55	54.95	54.90	-32	541	-5.91%
2020/03/11	6	58.20	18	58.21	57.20	-12	531	-2.26%
2020/03/10	35	57.58	16	57.98	58.20	19	546	3.48%
2020/03/09	7	59.46	15	59.33	59.00	-8	533	-1.50%
2020/03/05	0	0.00	4	61.48	61.40	-4	545	-0.73%
2020/03/04	0	0.00	3	61.20	61.20	-3	544	-0.55%
2020/03/03	0	0.00	12	61.30	61.10	-12	542	-2.21%
2020/03/02	27	61.18	29	60.96	60.70	-2	542	-0.37%
2020/02/27	2	63.00	10	62.98	62.00	-8	548	-1.46%
2020/02/26	0	0.00	11	63.25	63.30	-11	551	-2.00%
2020/02/25	11	63.06	1	63.40	63.80	10	551	1.81%
2020/02/24	0	0.00	3	63.00	63.10	-3	550	-0.54%
2020/02/21	2	63.55	4	63.80	63.80	-2	550	-0.36%
2020/02/20	0	0.00	9	63.57	63.20	-9	550	-1.64%
2020/02/19	4	63.58	2	63.20	63.70	2	553	0.36%
2020/02/18	6	63.45	4	63.35	63.10	2	557	0.36%
2020/02/17	7	63.61	8	63.49	63.10	-1	572	-0.17%
2020/02/14	2	63.80	18	63.74	63.60	-16	576	-2.77%
2020/02/13	16	64.80	25	64.30	63.80	-9	589	-1.53%
2020/02/12	12	64.33	5	64.30	64.30	7	594	1.18%
2020/02/11	11	63.83	4	63.73	63.70	7	598	1.17%
2020/02/10	0	0.00	10	63.34	63.40	-10	607	-1.65%
2020/02/07	8	63.60	23	63.97	64.00	-15	615	-2.44%
2020/02/06	25	64.11	2	64.20	64.10	23	620	3.70%
2020/02/05	10	64.08	18	63.87	63.70	-8	642	-1.24%
2020/02/04	21	63.44	1	63.00	64.40	20	678	2.95%
2020/02/03	23	62.53	31	62.52	62.40	-8	688	-1.16%
2020/01/31	44	64.15	14	64.46	64.00	30	691	4.34%
2020/01/30	56	63.17	45	63.24	63.40	11	710	1.55%
2020/01/20	7	65.87	1	65.80	65.50	6	704	0.85%
2020/01/17	4	66.00	38	66.10	66.00	-34	716	-4.74%
2020/01/16	10	66.36	13	66.21	66.30	-3	727	-0.41%
2020/01/15	21	66.28	2	66.40	66.20	19	747	2.54%
2020/01/14	14	66.64	19	66.52	66.70	-5	799	-0.63%
2020/01/13	15	66.73	4	66.40	66.90	11	809	1.36%
2020/01/10	25	66.27	3	65.83	66.50	22	882	2.49%
2020/01/09	14	66.11	3	65.50	65.60	11	937	1.17%
2020/01/08	0	0.00	16	65.98	65.50	-16	938	-1.70%
2020/01/07	5	66.72	11	66.65	66.80	-6	938	-0.64%
2020/01/06	4	66.90	2	67.00	66.90	2	955	0.21%
2020/01/03	14	67.54	37	67.86	67.40	-23	956	-2.40%
2020/01/02	6	69.13	20	68.96	68.30	-14	962	-1.45%
2019/12/31	12	68.77	2	68.70	68.90	10	960	1.04%
2019/12/30	7	68.83	6	69.00	68.60	1	964	0.10%
2019/12/27	9	68.74	6	68.87	68.80	3	963	0.31%
2019/12/26	0	0.00	5	68.90	68.70	-5	960	-0.52%
2019/12/25	7	69.39	24	70.53	69.30	-17	962	-1.77%
2019/12/24	26	70.08	20	69.89	70.30	6	955	0.63%
2019/12/23	4	69.65	10	69.51	69.10	-6	950	-0.63%
2019/12/20	2	70.10	35	70.46	69.60	-33	948	-3.48%
2019/12/19	120	71.68	74	71.27	70.80	46	943	4.87%	大買/
2019/12/18	24	70.48	20	70.49	70.40	4	909	0.44%
2019/12/17	4	70.43	12	70.26	70.00	-8	906	-0.88%
2019/12/16	9	69.54	2	69.85	69.50	7	908	0.77%
2019/12/13	18	69.49	57	70.08	68.90	-39	906	-4.30%
2019/12/12	80	70.24	43	70.62	70.30	37	888	4.16%
2019/12/11	3	68.00	5	68.20	68.00	-2	842	-0.24%
2019/12/10	16	68.64	11	68.38	68.20	5	841	0.59%
2019/12/09	27	69.03	16	68.75	68.10	11	838	1.31%
2019/12/06	2	68.40	17	68.78	68.40	-15	834	-1.80%
2019/12/05	16	69.56	39	68.93	69.20	-23	827	-2.78%
2019/12/04	10	67.90	19	67.95	68.30	-9	808	-1.11%
2019/12/03	43	68.34	17	67.90	68.70	26	809	3.21%
2019/12/02	20	67.22	16	66.69	67.80	4	796	0.50%
2019/11/29	30	66.97	17	66.80	66.50	13	801	1.62%
2019/11/28	0	0.00	7	67.51	67.40	-7	801	-0.87%
2019/11/27	0	0.00	5	67.86	67.60	-5	817	-0.61%
2019/11/26	0	0.00	24	67.95	67.60	-24	831	-2.89%
2019/11/25	24	67.02	11	67.17	67.40	13	821	1.58%
2019/11/22	4	66.65	7	66.86	66.40	-3	815	-0.37%
2019/11/21	9	66.71	10	66.50	66.70	-1	819	-0.12%
2019/11/20	2	66.50	20	66.66	66.60	-18	835	-2.15%
2019/11/19	3	66.90	2	67.10	67.00	1	838	0.12%
2019/11/18	26	67.27	9	67.50	67.30	17	846	2.01%
2019/11/15	14	66.95	18	67.22	66.60	-4	872	-0.46%
2019/11/14	19	66.99	20	67.37	66.40	-1	887	-0.11%
2019/11/13	5	68.22	28	68.50	68.10	-23	878	-2.62%
2019/11/12	38	68.72	4	68.70	69.30	34	870	3.90%
2019/11/11	13	69.97	25	70.15	68.50	-12	857	-1.40%
2019/11/08	13	70.57	32	70.61	71.00	-19	844	-2.25%
2019/11/07	15	70.38	8	70.50	70.60	7	837	0.84%
2019/11/06	18	70.86	23	71.27	70.60	-5	826	-0.60%
2019/11/05	9	71.46	31	71.99	71.60	-22	814	-2.70%
2019/11/04	128	71.71	38	71.62	72.00	90	802	11.21%	大買/
2019/11/01	85	68.86	20	70.11	71.10	65	777	8.36%
2019/10/31	45	69.09	34	70.09	68.70	11	740	1.49%
2019/10/30	9	70.01	3	70.20	69.80	6	727	0.82%
2019/10/29	39	71.68	40	71.48	70.40	-1	723	-0.14%
2019/10/28	18	70.53	7	70.23	70.50	11	704	1.56%
2019/10/25	11	71.64	33	71.90	70.50	-22	699	-3.15%
2019/10/24	54	72.09	3	71.83	72.20	51	680	7.50%
2019/10/23	12	72.08	34	72.12	72.40	-22	669	-3.29%
2019/10/22	175	71.69	45	72.35	73.20	130	649	20.02%	大買/鉅額交易
2019/10/21	13	69.94	0	0.00	70.10	13	597	2.18%
2019/10/18	174	70.62	121	71.28	70.60	53	584	9.07%	大買/大賣/
2019/10/17	76	68.49	70	68.80	69.70	6	509	1.18%
2019/10/16	80	65.44	10	65.46	65.50	70	450	15.54%
2019/10/15	1	65.20	26	65.45	65.50	-25	443	-5.64%
2019/10/14	92	64.77	9	65.02	65.50	83	432	19.21%
2019/10/09	16	63.80	32	63.73	63.20	-16	409	-3.91%
2019/10/08	62	63.19	13	63.13	63.50	49	401	12.21%
2019/10/07	0	0.00	2	62.80	62.50	-2	382	-0.52%
2019/10/04	19	62.49	3	62.53	62.50	16	377	4.24%
2019/10/03	0	0.00	1	61.50	62.00	-1	370	-0.27%
2019/10/02	0	0.00	8	62.40	62.20	-8	369	-2.17%
2019/10/01	45	62.29	5	62.12	62.40	40	368	10.86%
2019/09/27	2	61.70	18	61.48	61.10	-16	358	-4.46%
2019/09/26	29	61.44	4	61.50	61.40	25	361	6.91%
2019/09/25	55	61.46	6	61.80	61.50	49	366	13.36%
2019/09/24	41	61.76	6	61.83	61.80	35	368	9.49%
2019/09/23	11	61.95	7	61.96	62.00	4	365	1.10%
2019/09/20	47	61.66	21	61.50	61.80	26	360	7.21%
2019/09/19	19	61.53	33	61.49	60.90	-14	351	-3.98%
2019/09/18	15	60.25	14	60.19	60.00	1	337	0.30%
2019/09/17	15	60.10	12	60.12	60.00	3	336	0.89%
2019/09/16	1	59.90	9	59.92	59.90	-8	338	-2.37%
2019/09/12	9	60.16	5	59.88	59.90	4	339	1.18%
2019/09/11	12	59.20	2	59.90	59.50	10	340	2.94%
2019/09/10	12	59.22	5	59.60	59.50	7	340	2.06%
2019/09/09	0	0.00	3	59.63	59.50	-3	339	-0.88%
2019/09/06	1	59.70	1	59.60	59.80	0	338	0.00%
2019/09/05	15	59.79	14	59.69	59.60	1	336	0.30%
2019/09/04	14	59.01	13	59.50	59.10	1	330	0.30%
2019/09/03	43	59.10	22	58.99	59.00	21	323	6.49%
2019/09/02	8	57.38	1	57.70	57.70	7	309	2.26%
2019/08/30	22	57.30	16	57.79	56.60	6	305	1.96%
2019/08/29	6	57.80	13	57.66	56.60	-7	287	-2.43%
2019/08/28	1	58.60	4	58.45	58.60	-3	270	-1.11%
2019/08/27	16	58.85	11	58.72	58.50	5	269	1.86%
2019/08/26	14	58.24	3	58.17	58.60	11	267	4.12%
2019/08/23	15	59.63	16	60.58	59.00	-1	262	-0.38%
2019/08/22	0	0.00	1	60.40	60.90	-1	244	-0.41%
2019/08/21	10	60.44	18	61.32	60.60	-8	238	-3.36%
2019/08/20	25	61.89	26	62.28	61.00	-1	229	-0.44%
2019/08/19	30	60.37	29	60.39	60.90	1	199	0.50%
2019/08/16	10	58.27	5	58.36	59.10	5	182	2.73%
2019/08/15	0	0.00	1	57.50	57.60	-1	175	-0.57%
2019/08/14	3	57.50	2	57.90	58.00	1	176	0.57%
2019/08/13	1	56.70	4	57.05	56.90	-3	177	-1.69%
2019/08/12	0	0.00	1	58.00	57.40	-1	179	-0.56%
2019/08/07	7	57.30	4	57.83	57.40	3	182	1.65%
2019/08/06	20	57.11	2	56.30	57.50	18	184	9.74%
2019/08/05	0	0.00	5	57.56	57.30	-5	189	-2.64%
2019/08/02	0	0.00	1	58.10	58.00	-1	191	-0.52%
2019/08/01	1	58.60	2	58.40	58.50	-1	194	-0.51%
2019/07/31	5	58.74	4	58.85	58.90	1	194	0.51%
2019/07/30	6	59.63	13	60.39	59.80	-7	204	-3.42%
2019/07/29	6	60.27	2	59.65	60.50	4	202	1.97%
2019/07/26	1	59.20	0	0.00	59.20	1	196	0.51%
2019/07/25	8	59.10	1	59.20	59.20	7	197	3.55%
2019/07/22	0	0.00	6	58.90	58.80	-6	208	-2.87%
2019/07/18	1	58.30	0	0.00	58.30	1	241	0.41%
2019/07/17	0	0.00	1	58.80	58.50	-1	241	-0.41%
2019/07/15	0	0.00	7	58.73	58.70	-7	241	-2.90%
2019/07/11	2	58.70	2	58.20	58.80	0	246	0.00%
2019/07/10	1	58.40	0	0.00	58.40	1	247	0.40%
2019/07/09	0	0.00	1	58.60	58.30	-1	248	-0.40%
2019/07/08	0	0.00	9	58.81	58.60	-9	248	-3.62%
2019/07/05	0	0.00	5	58.92	58.80	-5	251	-1.99%
2019/07/04	0	0.00	10	58.52	58.50	-10	251	-3.97%
2019/07/03	11	58.39	1	58.40	58.30	10	251	3.98%
2019/07/02	5	61.20	1	61.20	61.20	4	247	1.62%
2019/07/01	5	61.10	4	61.25	61.30	1	240	0.42%
2019/06/28	25	60.71	3	60.80	60.70	22	241	9.10%
2019/06/27	10	60.70	1	60.60	60.70	9	242	3.72%
2019/06/26	15	60.21	0	0.00	60.30	15	239	6.25%
2019/06/25	1	60.40	0	0.00	60.10	1	243	0.41%
2019/06/24	16	60.78	1	60.90	60.50	15	243	6.16%
2019/06/21	4	60.48	0	0.00	60.50	4	243	1.64%
2019/06/20	10	60.30	4	60.13	60.20	6	246	2.43%
2019/06/19	1	59.90	0	0.00	59.90	1	247	0.40%
2019/06/18	10	59.80	7	59.80	59.60	3	247	1.21%
2019/06/17	0	0.00	4	59.58	59.60	-4	248	-1.61%
2019/06/14	11	59.86	0	0.00	59.80	11	251	4.37%
2019/06/13	5	59.38	1	59.20	59.60	4	252	1.58%
2019/06/12	10	59.23	4	59.00	59.30	6	255	2.35%
2019/06/11	6	59.20	1	59.30	59.20	5	269	1.85%
2019/06/10	0	0.00	2	59.10	59.30	-2	284	-0.70%
2019/06/06	2	59.00	1	58.90	59.00	1	294	0.34%
2019/06/04	1	59.00	0	0.00	59.00	1	301	0.33%
2019/06/03	0	0.00	7	58.89	59.10	-7	304	-2.30%
2019/05/31	1	59.40	0	0.00	59.70	1	308	0.32%
2019/05/30	1	59.30	0	0.00	58.90	1	315	0.32%
2019/05/29	1	59.00	1	59.10	59.00	0	322	0.00%
2019/05/28	2	59.50	0	0.00	59.50	2	340	0.59%
2019/05/27	10	59.39	0	0.00	59.20	10	345	2.90%
2019/05/24	16	58.93	2	58.50	58.60	14	347	4.02%
2019/05/23	0	0.00	3	58.13	58.10	-3	348	-0.86%
2019/05/22	0	0.00	2	58.80	58.80	-2	351	-0.57%
2019/05/21	1	58.50	33	58.54	58.80	-32	356	-8.98%
2019/05/20	10	58.12	6	58.07	58.20	4	360	1.11%
2019/05/17	0	0.00	47	57.93	57.90	-47	372	-12.61%
2019/05/16	0	0.00	29	59.32	59.00	-29	380	-7.62%
2019/05/15	0	0.00	22	59.30	59.50	-22	388	-5.66%
2019/05/14	24	58.39	6	58.70	58.80	18	396	4.54%
2019/05/13	9	59.19	49	59.23	58.70	-40	397	-10.06%
2019/05/10	4	60.50	25	60.41	60.60	-21	396	-5.30%
2019/05/09	0	0.00	52	60.54	60.30	-52	399	-13.01%
2019/05/08	8	60.50	2	61.10	61.10	6	399	1.50%
2019/05/07	6	60.28	7	60.83	61.10	-1	400	-0.25%
2019/05/06	4	61.60	10	61.54	61.60	-6	392	-1.53%
2019/05/03	0	0.00	36	62.63	62.70	-36	389	-9.23%
2019/05/02	4	62.15	14	62.03	62.20	-10	389	-2.57%
2019/04/30	13	61.82	1	62.00	61.70	12	389	3.08%
2019/04/29	18	61.83	31	62.20	61.80	-13	390	-3.33%
2019/04/26	3	63.40	23	63.07	63.40	-20	382	-5.23%
2019/04/25	27	63.36	11	63.35	63.80	16	375	4.26%
2019/04/24	93	62.13	9	62.27	62.50	84	354	23.71%
2019/04/23	0	0.00	10	61.04	61.20	-10	345	-2.89%
2019/04/22	0	0.00	17	61.45	61.40	-17	345	-4.92%
2019/04/19	0	0.00	8	61.10	61.10	-8	346	-2.31%
2019/04/18	2	60.70	12	61.47	60.90	-10	347	-2.88%
2019/04/17	0	0.00	31	61.66	61.70	-31	345	-8.98%
2019/04/16	6	61.60	5	61.44	61.60	1	344	0.29%
2019/04/15	18	61.37	0	0.00	61.50	18	343	5.24%
2019/04/12	1	61.00	1	60.70	60.70	0	344	0.00%
2019/04/11	0	0.00	10	60.80	60.50	-10	344	-2.91%
2019/04/10	0	0.00	1	61.60	61.60	-1	341	-0.29%
2019/04/09	0	0.00	4	61.93	62.00	-4	341	-1.17%
2019/04/08	1	61.80	0	0.00	61.80	1	341	0.29%
2019/04/03	0	0.00	7	62.34	62.10	-7	339	-2.06%
2019/04/02	0	0.00	3	62.00	62.10	-3	338	-0.89%
2019/04/01	1	61.80	0	0.00	61.60	1	332	0.30%
2019/03/29	1	61.20	1	61.00	61.10	0	330	0.00%
2019/03/28	1	60.90	3	61.00	60.70	-2	331	-0.60%
2019/03/26	1	61.20	2	61.30	60.90	-1	348	-0.29%
2019/03/25	18	60.53	4	60.50	60.70	14	377	3.70%
2019/03/22	0	0.00	33	61.45	61.20	-33	379	-8.69%
2019/03/21	0	0.00	1	61.70	61.70	-1	379	-0.26%
2019/03/20	0	0.00	18	61.58	61.60	-18	380	-4.74%
2019/03/19	21	61.87	2	61.70	61.80	19	378	5.02%
2019/03/18	0	0.00	2	61.25	61.20	-2	374	-0.53%
2019/03/15	0	0.00	2	61.80	61.40	-2	374	-0.53%
2019/03/14	10	61.30	56	61.86	61.30	-46	372	-12.36%
2019/03/13	14	60.64	1	60.20	62.30	13	364	3.56%
2019/03/12	16	59.49	4	60.00	59.70	12	353	3.40%
2019/03/11	6	59.85	2	60.10	60.00	4	348	1.15%
2019/03/08	24	60.01	0	0.00	60.00	24	357	6.72%
2019/03/07	1	60.00	10	59.71	59.70	-9	373	-2.41%
2019/03/06	1	59.90	1	60.00	59.90	0	376	0.00%
2019/03/05	10	60.14	7	60.46	60.10	3	376	0.80%
2019/03/04	5	61.10	23	60.69	60.90	-18	372	-4.84%
2019/02/27	28	60.59	18	60.48	60.90	10	366	2.73%
2019/02/26	1	59.30	8	59.46	59.20	-7	353	-1.98%
2019/02/25	21	59.60	2	59.40	59.40	19	353	5.38%
2019/02/22	0	0.00	3	59.50	59.30	-3	352	-0.85%
2019/02/21	2	60.20	28	59.86	59.60	-26	352	-7.37%
2019/02/20	8	59.50	0	0.00	59.60	8	350	2.28%
2019/02/19	0	0.00	17	60.03	59.40	-17	348	-4.88%
2019/02/18	20	59.43	6	59.95	59.70	14	345	4.06%
2019/02/15	14	58.98	8	58.90	58.80	6	333	1.80%
2019/02/14	0	0.00	23	58.32	58.40	-23	325	-7.07%
2019/02/13	13	57.76	4	57.48	58.00	9	318	2.83%
2019/02/12	19	57.11	5	57.00	57.10	14	313	4.47%
2019/02/11	7	57.00	13	57.20	56.90	-6	312	-1.92%
2019/01/30	0	0.00	9	57.63	57.30	-9	307	-2.92%
2019/01/29	2	57.10	13	57.38	57.10	-11	307	-3.58%
2019/01/28	2	57.90	3	58.00	57.90	-1	302	-0.33%
2019/01/25	2	58.20	1	58.90	58.20	1	303	0.33%
2019/01/24	2	57.50	0	0.00	57.50	2	302	0.66%
2019/01/23	4	57.58	2	57.50	57.50	2	309	0.65%
2019/01/21	1	58.10	0	0.00	57.90	1	316	0.32%
2019/01/18	6	57.90	0	0.00	58.00	6	329	1.82%
2019/01/16	3	58.17	32	58.14	58.00	-29	342	-8.47%
2019/01/15	8	58.36	0	0.00	58.40	8	343	2.33%
2019/01/14	4	57.75	0	0.00	57.50	4	342	1.17%
2019/01/11	3	57.90	1	58.30	57.90	2	347	0.58%
2019/01/04	0	0.00	3	57.10	56.70	-3	366	-0.82%
2019/01/03	4	58.73	8	58.85	57.70	-4	374	-1.07%
2019/01/02	7	58.30	5	58.16	58.10	2	375	0.53%
2018/12/27	3	58.63	0	0.00	58.20	3	376	0.80%
2018/12/26	3	57.80	1	58.40	57.80	2	378	0.53%
2018/12/25	5	57.72	0	0.00	58.20	5	378	1.32%
2018/12/24	6	58.55	6	58.37	58.40	0	375	0.00%
2018/12/21	0	0.00	9	58.07	58.20	-9	376	-2.39%
2018/12/20	9	59.79	10	59.35	58.60	-1	374	-0.27%
2018/12/19	6	60.58	1	60.50	60.70	5	367	1.36%
2018/12/18	2	59.45	25	60.35	60.00	-23	356	-6.45%
2018/12/17	8	58.20	3	57.40	58.70	5	328	1.52%
2018/12/14	0	0.00	21	56.06	56.90	-21	320	-6.54%
2018/12/13	0	0.00	1	56.30	56.30	-1	321	-0.31%
2018/12/12	1	55.50	0	0.00	55.90	1	320	0.31%
2018/12/10	7	55.47	0	0.00	55.10	7	321	2.18%
2018/12/07	9	55.64	0	0.00	56.00	9	320	2.81%
2018/12/06	2	55.90	22	56.28	55.00	-20	323	-6.17%
2018/12/05	3	56.13	7	55.87	57.10	-4	317	-1.26%
2018/12/04	9	58.04	7	57.84	56.80	2	319	0.63%
2018/12/03	48	57.16	8	56.40	57.50	40	317	12.60%
2018/11/30	13	54.94	12	55.00	55.10	1	308	0.32%
2018/11/29	9	54.28	8	54.60	54.20	1	294	0.34%
2018/11/28	0	0.00	15	54.31	54.50	-15	289	-5.18%
2018/11/27	23	53.88	0	0.00	54.10	23	286	8.04%
2018/11/26	4	53.08	1	53.20	53.30	3	283	1.06%
2018/11/23	11	52.48	12	52.51	52.40	-1	282	-0.35%
2018/11/22	5	54.04	10	53.68	53.20	-5	281	-1.77%
2018/11/21	1	53.60	12	53.50	53.60	-11	279	-3.94%
2018/11/20	39	53.70	1	53.40	53.70	38	277	13.70%
2018/11/19	30	53.38	0	0.00	53.40	30	276	10.84%
2018/11/16	8	53.06	12	52.99	53.10	-4	275	-1.45%
2018/11/15	11	53.22	15	53.17	53.00	-4	274	-1.46%
2018/11/14	12	53.01	1	53.10	53.00	11	275	3.99%
2018/11/13	14	52.99	3	53.00	53.00	11	275	4.00%
2018/11/12	11	53.41	0	0.00	53.50	11	275	3.99%
2018/11/09	0	0.00	6	53.70	53.50	-6	276	-2.17%
2018/11/08	4	54.40	6	54.53	54.40	-2	274	-0.73%
2018/11/07	13	53.96	0	0.00	53.90	13	274	4.73%
2018/11/06	5	53.22	43	53.08	53.50	-38	282	-13.46%
2018/11/05	9	53.40	0	0.00	53.50	9	281	3.19%
2018/11/02	11	53.50	20	53.56	53.50	-9	282	-3.19%
2018/11/01	4	53.20	13	53.00	53.50	-9	280	-3.21%
2018/10/31	13	52.52	20	52.04	52.90	-7	281	-2.49%
2018/10/30	54	51.31	3	51.57	51.50	51	275	18.51%
2018/10/29	14	50.44	5	50.38	50.30	9	277	3.25%
2018/10/26	28	50.56	133.3	50.78	50.40	-105.3	273	-38.44%	大賣/鉅額交易
2018/10/25	5	52.30	10	52.25	51.90	-5	266	-1.87%
2018/10/24	32	55.31	13	55.32	55.00	19	264	7.19%
2018/10/23	0	0.00	15	56.39	56.20	-15	260	-5.75%
2018/10/22	8	57.30	12	57.29	57.50	-4	263	-1.52%
2018/10/19	172	57.77	15	57.10	58.80	157	270	57.96%	大買/鉅額交易
2018/10/18	5	56.90	1	56.60	56.50	4	278	1.44%
2018/10/17	8	57.59	0	0.00	57.30	8	286	2.79%
2018/10/16	9	57.20	7	56.79	57.20	2	305	0.65%
2018/10/15	16	57.54	16	57.46	57.00	0	351	0.00%
2018/10/12	32	57.12	13	57.39	58.60	19	351	5.40%
2018/10/11	3	58.60	31	58.47	58.50	-28	346	-8.09%
2018/10/09	3	62.90	11	63.64	63.10	-8	339	-2.36%
2018/10/08	13	63.47	2	64.00	63.60	11	345	3.19%
2018/10/05	80	63.67	14	63.74	64.30	66	356	18.52%
2018/10/04	0	0.00	6	64.57	64.80	-6	361	-1.66%
2018/10/03	0	0.00	8	66.08	66.00	-8	365	-2.19%
2018/10/02	3	66.50	0	0.00	66.40	3	374	0.80%
2018/10/01	0	0.00	3	66.53	66.70	-3	383	-0.78%
2018/09/28	3	66.50	7	66.37	66.30	-4	392	-1.02%
2018/09/27	6	66.75	0	0.00	66.30	6	406	1.48%
2018/09/26	9	66.64	0	0.00	66.30	9	414	2.17%
2018/09/25	7	67.00	0	0.00	66.90	7	422	1.66%
2018/09/20	2	66.80	5	66.86	66.40	-3	440	-0.68%
2018/09/19	0	0.00	18	66.59	66.40	-18	449	-4.00%
2018/09/18	1	65.60	1	65.70	65.80	0	449	0.00%
2018/09/17	2	65.90	0	0.00	65.70	2	469	0.43%
2018/09/14	16	65.00	0	0.00	65.20	16	470	3.40%
2018/09/13	0	0.00	8	63.54	63.90	-8	470	-1.70%
2018/09/12	3	62.93	25	63.82	63.40	-22	471	-4.67%
2018/09/11	13	64.71	6	64.60	64.60	7	476	1.47%
2018/09/10	6	64.25	1	64.00	64.00	5	479	1.04%
2018/09/07	0	0.00	18	65.53	64.80	-18	482	-3.73%
2018/09/06	0	0.00	16	66.16	66.10	-16	483	-3.31%
2018/09/05	11	66.70	16	66.38	66.20	-5	483	-1.03%
2018/09/04	2	65.20	0	0.00	65.20	2	483	0.41%
2018/09/03	0	0.00	20	64.86	64.80	-20	483	-4.13%
2018/08/31	7	65.59	5	65.80	65.50	2	486	0.41%
2018/08/30	0	0.00	37	66.11	65.80	-37	497	-7.44%
2018/08/29	0	0.00	14	66.32	66.30	-14	502	-2.79%
2018/08/28	3	65.90	54	65.84	65.90	-51	502	-10.14%
2018/08/27	2	65.00	22	64.98	65.40	-20	504	-3.97%
2018/08/24	0	0.00	32	64.83	64.80	-32	506	-6.31%
2018/08/23	5	65.30	39	65.28	65.30	-34	509	-6.67%
2018/08/22	0	0.00	52	64.75	65.00	-52	512	-10.15%
2018/08/21	8	64.10	76	64.34	64.30	-68	513	-13.23%
2018/08/20	0	0.00	63	64.68	64.40	-63	519	-12.13%
2018/08/17	12	65.16	50	65.07	64.80	-38	521	-7.28%
2018/08/16	13	65.10	6	65.27	65.10	7	524	1.34%
2018/08/15	2	65.20	11	65.31	65.60	-9	526	-1.71%
2018/08/14	0	0.00	33	66.32	66.50	-33	526	-6.26%
2018/08/13	14	66.86	3	66.57	66.00	11	525	2.09%
2018/08/10	0	0.00	30	68.01	67.60	-30	522	-5.74%
2018/08/09	4	68.40	1	68.90	68.50	3	524	0.57%
2018/08/08	2	68.85	7	68.83	68.80	-5	531	-0.94%
2018/08/07	13	68.92	2	69.05	69.00	11	536	2.05%
2018/08/06	0	0.00	15	69.09	69.30	-15	538	-2.78%
2018/08/03	16	69.05	3	69.03	69.30	13	542	2.40%
2018/08/02	8	68.76	10	69.04	68.90	-2	542	-0.37%
2018/08/01	22	69.67	4	69.27	69.50	18	547	3.29%
2018/07/31	28	69.92	23	69.25	68.80	5	548	0.91%
2018/07/30	2	68.70	18	68.70	68.90	-16	547	-2.92%
2018/07/27	25	69.13	2	69.30	69.10	23	554	4.15%
2018/07/26	2	69.20	7	69.43	68.80	-5	573	-0.87%
2018/07/25	1	70.00	5	69.92	69.90	-4	575	-0.69%
2018/07/24	20	69.70	6	69.67	69.70	14	576	2.43%
2018/07/23	16	69.34	13	69.92	69.10	3	574	0.52%
2018/07/20	12	69.23	36	69.56	68.20	-24	557	-4.30%
2018/07/19	15	65.83	12	65.57	65.70	3	517	0.58%
2018/07/18	0	0.00	13	65.46	65.20	-13	520	-2.50%
2018/07/17	2	65.10	22	65.36	65.00	-20	535	-3.73%
2018/07/16	9	66.04	13	65.62	65.80	-4	541	-0.74%
2018/07/13	5	65.00	92	64.34	65.10	-87	546	-15.91%
2018/07/12	84	63.19	17	62.87	63.40	67	557	12.02%
2018/07/11	0	0.00	21	62.13	61.90	-21	562	-3.73%
2018/07/10	14	62.34	23	62.24	62.50	-9	585	-1.54%
2018/07/09	1	62.90	0	0.00	62.00	1	653	0.15%
2018/07/06	23	62.84	20	63.25	62.60	3	660	0.45%
2018/07/05	57	64.15	114	64.60	63.70	-57	656	-8.69%	大賣/
2018/07/04	29	66.30	62	66.65	66.00	-33	647	-5.10%
2018/07/03	31	67.96	53	67.85	67.60	-22	646	-3.40%
2018/07/02	27	70.73	47	70.81	70.70	-20	657	-3.04%
2018/06/29	34	70.67	55	70.51	70.60	-21	650	-3.23%
2018/06/28	19	71.28	64	71.11	70.30	-45	651	-6.91%
2018/06/27	3	72.90	26	72.55	72.10	-23	642	-3.58%
2018/06/26	16	72.41	79	73.24	72.10	-63	645	-9.75%
2018/06/25	8	74.90	16	74.87	74.80	-8	632	-1.26%
2018/06/22	0	0.00	3	74.57	74.50	-3	636	-0.47%
2018/06/21	0	0.00	2	74.80	74.70	-2	640	-0.31%
2018/06/20	26	76.03	27	75.16	74.50	-1	647	-0.15%
2018/06/19	0	0.00	4	74.53	75.10	-4	648	-0.62%
2018/06/15	1	74.30	0	0.00	74.20	1	654	0.15%
2018/06/14	2	74.90	0	0.00	74.20	2	654	0.31%
2018/06/13	2	75.20	0	0.00	74.90	2	652	0.31%
2018/06/12	1	76.10	0	0.00	74.80	1	660	0.15%
2018/06/11	5	75.58	0	0.00	75.60	5	664	0.75%
2018/06/08	5	75.56	0	0.00	75.60	5	668	0.75%
2018/06/07	21	77.19	52	76.87	76.40	-31	672	-4.61%
2018/06/06	35	76.28	13	75.83	76.00	22	664	3.31%
2018/06/05	0	0.00	15	75.81	75.20	-15	661	-2.27%
2018/06/04	0	0.00	14	75.68	75.80	-14	659	-2.12%
2018/06/01	29	75.91	0	0.00	75.50	29	662	4.38%
2018/05/31	1	75.10	0	0.00	75.10	1	663	0.15%
2018/05/30	0	0.00	37	74.93	74.90	-37	665	-5.56%
2018/05/25	14	75.53	0	0.00	75.40	14	686	2.04%
2018/05/22	0	0.00	30	75.07	74.80	-30	698	-4.30%
2018/05/21	30	75.16	0	0.00	75.00	30	705	4.25%
2018/05/16	37	75.95	36	75.76	75.10	1	717	0.14%
2018/05/15	0	0.00	10	75.41	74.70	-10	726	-1.38%
2018/05/14	9	75.29	0	0.00	75.90	9	745	1.21%
2018/05/11	0	0.00	4	75.05	75.00	-4	749	-0.53%
2018/05/10	0	0.00	8	74.96	75.20	-8	759	-1.05%
2018/05/09	8	75.55	22	74.82	74.90	-14	763	-1.83%
2018/05/08	37	75.19	1	75.10	75.30	36	763	4.72%
2018/05/07	0	0.00	1	74.20	74.20	-1	771	-0.13%
2018/05/04	0	0.00	1	74.40	74.40	-1	772	-0.13%
2018/05/03	0	0.00	14	74.49	74.10	-14	766	-1.83%
2018/05/02	0	0.00	26	76.64	76.10	-26	747	-3.48%
2018/04/30	0	0.00	7	76.81	77.40	-7	738	-0.95%
2018/04/27	7	76.80	0	0.00	77.00	7	731	0.96%
2018/04/26	1	79.30	3	79.30	77.30	-2	734	-0.27%
2018/04/25	11	79.06	0	0.00	78.90	11	735	1.50%
2018/04/24	22	78.54	4	78.75	78.30	18	736	2.44%
2018/04/23	3	78.97	5	78.82	78.50	-2	734	-0.27%
2018/04/20	1	81.60	92	81.99	81.20	-91	733	-12.41%
2018/04/19	60	82.88	7	83.39	82.80	53	728	7.28%
2018/04/18	77	83.50	8	82.19	82.40	69	719	9.59%
2018/04/17	65	82.39	8	81.25	81.00	57	705	8.08%
2018/04/16	69	83.89	86	83.29	83.00	-17	698	-2.43%
2018/04/13	154	83.15	23	82.16	83.10	131	675	19.39%	大買/鉅額交易
2018/04/12	22	79.39	0	0.00	79.80	22	607	3.62%
2018/04/11	5	78.62	4	79.00	78.30	1	597	0.17%
2018/04/10	4	78.20	0	0.00	78.30	4	604	0.66%
2018/04/03	22	78.86	3	78.83	78.50	19	615	3.08%
2018/03/30	2	75.90	0	0.00	75.60	2	617	0.32%
2018/03/29	16	75.40	0	0.00	75.30	16	631	2.53%
2018/03/27	0	0.00	4	76.95	76.80	-4	666	-0.60%
2018/03/26	8	76.00	0	0.00	76.40	8	738	1.08%
2018/03/23	5	75.48	0	0.00	75.80	5	760	0.66%
2018/03/22	11	77.89	4	77.60	77.50	7	755	0.93%
2018/03/21	6	78.62	0	0.00	78.20	6	753	0.80%
2018/03/20	7	79.10	0	0.00	78.90	7	749	0.93%
2018/03/16	0	0.00	48	80.86	80.60	-48	759	-6.32%
2018/03/15	1	80.80	55	80.65	80.50	-54	762	-7.08%
2018/03/14	0	0.00	11	79.35	80.20	-11	767	-1.43%
2018/03/13	2	79.85	3	80.47	79.50	-1	793	-0.13%
2018/03/12	3	78.97	0	0.00	78.70	3	812	0.37%
2018/03/09	2	78.20	45	78.39	78.50	-43	828	-5.19%
2018/03/08	0	0.00	8	78.45	78.30	-8	854	-0.94%
2018/03/07	6	78.93	37	78.44	78.10	-31	892	-3.47%
2018/03/06	0	0.00	16	78.78	79.00	-16	962	-1.66%
2018/03/05	0	0.00	45	78.49	78.40	-45	999	-4.50%
2018/03/02	2	78.90	6	79.03	79.10	-4	1,106	-0.36%
2018/03/01	32	80.03	5	79.66	80.10	27	1,121	2.41%
2018/02/27	24	80.80	0	0.00	80.60	24	1,135	2.11%
2018/02/26	57	81.38	11	81.77	81.30	46	1,179	3.90%
2018/02/23	8	80.41	13	80.55	80.00	-5	1,230	-0.41%
2018/02/22	8	80.50	27	80.64	80.20	-19	1,350	-1.41%
2018/02/21	75	79.44	1	78.30	79.70	74	1,473	5.02%
2018/02/12	31	77.16	5	76.82	77.30	26	1,471	1.77%
2018/02/09	25	76.28	9	76.56	76.90	16	1,481	1.08%
2018/02/08	4	78.45	8	78.11	78.60	-4	1,487	-0.27%
2018/02/07	7	78.84	4	78.33	78.80	3	1,490	0.20%
2018/02/06	4	77.55	35	78.00	77.00	-31	1,477	-2.10%
2018/02/05	7	82.37	0	0.00	82.10	7	1,456	0.48%
2018/02/02	0	0.00	17	82.56	83.90	-17	1,448	-1.17%
2018/02/01	15	82.02	3	81.80	82.00	12	1,441	0.83%
2018/01/31	10	81.40	20	81.20	81.20	-10	1,440	-0.69%
2018/01/30	0	0.00	29	83.09	81.60	-29	1,449	-2.00%
2018/01/29	22	83.40	3	83.40	83.70	19	1,437	1.32%
2018/01/26	5	82.50	1	82.50	82.50	4	1,440	0.28%
2018/01/25	2	83.90	3	83.50	82.50	-1	1,445	-0.07%
2018/01/24	0	0.00	6	83.65	83.50	-6	1,444	-0.42%
2018/01/23	0	0.00	6	83.58	83.80	-6	1,446	-0.41%
2018/01/22	10	83.68	0	0.00	84.10	10	1,448	0.69%
2018/01/19	1	82.60	0	0.00	82.40	1	1,450	0.07%
2018/01/18	0	0.00	2	83.00	82.90	-2	1,448	-0.14%
2018/01/17	0	0.00	6	83.67	83.40	-6	1,441	-0.42%
2018/01/15	0	0.00	8	83.38	83.70	-8	1,438	-0.56%
2018/01/12	0	0.00	29	84.27	84.20	-29	1,441	-2.01%
2018/01/11	25	83.84	0	0.00	83.70	25	1,446	1.73%
2018/01/09	14	83.78	0	0.00	83.20	14	1,444	0.97%
2018/01/08	10	84.49	8	83.63	83.60	2	1,455	0.14%
2018/01/05	8	85.08	1	85.00	84.70	7	1,457	0.48%
2018/01/04	0	0.00	13	85.08	84.70	-13	1,483	-0.88%
2018/01/03	0	0.00	19	85.70	85.40	-19	1,492	-1.27%
2018/01/02	0	0.00	72	85.46	85.30	-72	1,487	-4.84%