卜蜂 (1215)-台灣摩根士丹利券商分點個股進出

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

卜蜂

(1215)

可現股當沖

股價
104.5
漲跌
▲0.5
漲幅
+0.48%
成交量
303張
產業
上市食品類股
1020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

卜蜂 (1215)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	52	104.62	104.50	-52	450	-11.55%
2024/04/25	0	0.00	4	104.50	104.00	-4	452	-0.88%
2024/04/24	0	0.00	44	105.15	104.50	-44	452	-9.72%
2024/04/23	0	0.00	17	104.79	107.00	-17	453	-3.75%
2024/04/22	2	103.50	22	103.75	103.50	-20	452	-4.42%
2024/04/19	0	0.00	13	103.38	103.50	-13	449	-2.89%
2024/04/18	1	105.00	64	104.17	104.50	-63	444	-14.17%
2024/04/17	0	0.00	15	104.87	104.50	-15	441	-3.40%
2024/04/16	8	103.69	6	103.75	103.50	2	438	0.46%
2024/04/15	1	105.50	10	105.55	105.00	-9	429	-2.10%
2024/04/12	18	106.03	7	106.50	106.00	11	427	2.57%
2024/04/11	6	107.67	0	0.00	107.00	6	425	1.41%
2024/04/10	0	0.00	42	110.10	109.50	-42	421	-9.97%
2024/04/09	14	110.11	14	110.50	110.50	0	421	0.00%
2024/04/08	92	109.05	4	109.00	109.00	88	418	21.03%
2024/04/03	6	112.67	79	112.93	112.00	-73	406	-17.96%
2024/04/02	7	113.86	13	113.27	114.00	-6	403	-1.49%
2024/04/01	11	112.09	25	112.22	112.00	-14	398	-3.51%
2024/03/29	9.1	110.51	16	112.03	112.00	-6.9	392	-1.76%
2024/03/28	0	0.00	20	109.83	110.00	-20	382	-5.23%
2024/03/27	0	0.00	9	109.17	109.00	-9	378	-2.38%
2024/03/26	2	106.50	0	0.00	106.00	2	365	0.55%
2024/03/25	17.1	104.74	0	0.00	105.00	17.1	370	4.61%
2024/03/22	7	104.21	4	104.00	105.00	3	372	0.80%
2024/03/21	3.1	103.85	13	104.38	104.00	-9.9	377	-2.63%
2024/03/20	2	104.25	3	104.17	105.00	-1	373	-0.27%
2024/03/19	20	103.45	2	103.75	103.50	18	364	4.94%
2024/03/18	3	102.00	1	102.50	102.00	2	354	0.56%
2024/03/15	95	100.95	1	101.00	101.00	94	346	27.10%
2024/03/14	47	101.77	23	101.93	101.00	24	335	7.15%
2024/03/13	10	101.85	10	101.80	102.00	0	326	0.00%
2024/03/12	74	101.36	18	101.25	101.50	56	324	17.24%
2024/03/11	3	98.80	10	99.13	99.20	-7	310	-2.26%
2024/03/08	2	99.10	12	99.45	99.00	-10	308	-3.24%
2024/03/07	3	99.63	10	99.49	99.90	-7	304	-2.30%
2024/03/06	0	0.00	21	99.10	99.30	-21	297	-7.05%
2024/03/05	23	98.68	16	98.77	99.10	7	306	2.29%
2024/03/04	0	0.00	11	97.45	97.30	-11	295	-3.72%
2024/03/01	2	97.40	25	97.48	97.60	-23	298	-7.70%
2024/02/29	0	0.00	22	97.16	97.10	-22	298	-7.37%
2024/02/27	2	97.40	26	97.20	97.00	-24	296	-8.09%
2024/02/26	2	97.35	0	0.00	97.30	2	296	0.67%
2024/02/23	4	97.25	10	97.34	97.00	-6	298	-2.01%
2024/02/22	8	97.44	2	97.60	97.60	6	299	2.00%
2024/02/21	23	97.07	0	0.00	97.30	23	295	7.78%
2024/02/20	1	96.50	1.5	96.57	96.60	-0.5	291	-0.17%
2024/02/19	9	96.12	1	95.50	96.40	8	291	2.75%
2024/02/16	0	0.00	36	95.21	95.10	-36	292	-12.33%
2024/02/15	0	0.00	60	95.28	95.70	-60	291	-20.58%
2024/02/05	2	95.90	7	95.84	96.00	-5	285	-1.75%
2024/02/02	1	96.10	5	96.06	96.00	-4	287	-1.39%
2024/02/01	7	96.53	0	0.00	96.50	7	290	2.41%
2024/01/30	0	0.00	3	96.13	95.80	-3	293	-1.02%
2024/01/29	1	96.40	4	96.53	96.80	-3	293	-1.02%
2024/01/26	0	0.00	23	96.30	96.80	-23	292	-7.87%
2024/01/25	1	95.70	11	96.70	96.80	-10	289	-3.45%
2024/01/23	0	0.00	20	94.74	94.90	-20	287	-6.97%
2024/01/22	0	0.00	2	94.90	95.00	-2	288	-0.69%
2024/01/19	13	94.72	37	94.46	95.00	-24	288	-8.33%
2024/01/18	0	0.00	13	95.11	95.30	-13	284	-4.57%
2024/01/17	9	94.73	9	94.64	95.00	0	284	0.00%
2024/01/16	0	0.00	16	94.94	95.00	-16	280	-5.70%
2024/01/15	0	0.00	10	95.61	95.70	-10	285	-3.51%
2024/01/12	0	0.00	12	95.13	95.30	-12	288	-4.16%
2024/01/11	0	0.00	3	95.40	95.00	-3	289	-1.04%
2024/01/10	1	95.60	1	95.40	95.60	0	305	0.00%
2024/01/09	11	95.83	1	95.90	95.90	10	307	3.25%
2024/01/08	13	96.17	0	0.00	96.20	13	307	4.23%
2024/01/05	1	95.30	0	0.00	95.50	1	308	0.32%
2024/01/04	0	0.00	3	95.43	95.50	-3	315	-0.95%
2024/01/03	1	95.80	16	95.50	95.80	-15	323	-4.64%
2024/01/02	0	0.00	7	96.13	96.10	-7	323	-2.16%
2023/12/29	3	96.23	5	96.08	96.10	-2	328	-0.61%
2023/12/28	7	96.16	2	96.10	96.40	5	335	1.49%
2023/12/27	1	96.00	1	95.90	96.00	0	343	0.00%
2023/12/26	1	96.10	2	96.40	96.50	-1	355	-0.28%
2023/12/25	1	96.40	6	96.33	96.50	-5	360	-1.39%
2023/12/22	65	96.69	2	96.60	97.00	63	364	17.30%
2023/12/21	34	96.85	12	96.85	97.00	22	361	6.09%
2023/12/20	20	96.90	5	97.00	97.00	15	362	4.14%
2023/12/19	12	95.88	8	95.95	96.20	4	359	1.11%
2023/12/18	3	95.97	13	95.72	96.30	-10	361	-2.76%
2023/12/15	12	95.50	21	95.49	95.40	-9	357	-2.52%
2023/12/14	24	94.42	2	94.55	94.80	22	360	6.10%
2023/12/13	0	0.00	20	94.12	94.00	-20	373	-5.36%
2023/12/12	0	0.00	1	94.50	94.50	-1	393	-0.25%
2023/12/11	0	0.00	6	94.58	94.60	-6	457	-1.31%
2023/12/08	22	94.88	1	94.90	94.80	21	516	4.07%
2023/12/07	40	95.25	27	95.09	95.00	13	530	2.45%
2023/12/06	38	94.95	31	94.73	95.00	7	533	1.31%
2023/12/05	23	95.37	7	95.34	95.30	16	530	3.02%
2023/12/04	24	95.53	0	0.00	95.40	24	532	4.50%
2023/12/01	52	95.83	0	0.00	95.80	52	536	9.69%
2023/11/30	113	95.85	2	95.75	95.90	111	535	20.71%	大買/鉅額交易
2023/11/29	20	94.79	13	94.55	94.60	7	530	1.32%
2023/11/28	66	94.70	2	94.60	94.90	64	536	11.92%
2023/11/27	54	94.11	1	94.30	93.80	53	539	9.82%
2023/11/24	44	93.98	0	0.00	93.80	44	542	8.11%
2023/11/22	18	93.42	0	0.00	93.50	18	562	3.20%
2023/11/21	20	93.22	16	93.26	93.30	4	561	0.71%
2023/11/20	6	92.92	1	92.90	93.00	5	562	0.89%
2023/11/17	1	92.50	112	92.31	92.30	-111	564	-19.65%	大賣/鉅額交易
2023/11/16	1	92.80	33	92.59	92.40	-32	569	-5.62%
2023/11/15	0	0.00	38	92.20	92.40	-38	577	-6.58%
2023/11/14	6	92.02	4	92.18	92.10	2	585	0.34%
2023/11/13	14	92.37	2	92.15	92.20	12	604	1.98%
2023/11/10	10	92.31	6	92.27	92.50	4	643	0.62%
2023/11/09	7	92.36	37	92.03	92.00	-30	652	-4.60%
2023/11/08	0	0.00	17	92.89	92.90	-17	656	-2.59%
2023/11/07	0	0.00	44	92.73	92.80	-44	658	-6.68%
2023/11/06	0	0.00	32	92.07	91.90	-32	662	-4.83%
2023/11/03	0	0.00	6	92.30	92.50	-6	669	-0.90%
2023/11/02	5	91.94	4	91.98	91.80	1	696	0.14%
2023/11/01	10	91.12	14	91.21	91.50	-4	700	-0.57%
2023/10/31	1	90.80	28	90.84	90.50	-27	709	-3.81%
2023/10/30	3	91.03	38	90.99	90.80	-35	721	-4.85%
2023/10/27	1	91.40	10	91.54	91.30	-9	725	-1.24%
2023/10/26	1	91.60	18	91.35	91.50	-17	733	-2.32%
2023/10/25	17	92.20	0	0.00	92.10	17	736	2.31%
2023/10/24	22	92.06	8	92.05	92.00	14	742	1.89%
2023/10/23	3	91.13	60	91.02	91.10	-57	754	-7.56%
2023/10/20	4	92.20	35	92.43	92.60	-31	757	-4.09%
2023/10/19	14	93.45	46	93.57	93.20	-32	760	-4.21%
2023/10/18	760	94.32	196	94.17	94.00	564	773	72.87%	大買/大賣/鉅額交易
2023/10/17	0	0.00	51	94.71	94.90	-51	771	-6.61%
2023/10/16	41	94.48	0	0.00	94.60	41	791	5.18%
2023/10/13	16	94.16	23	94.13	93.90	-7	799	-0.88%
2023/10/12	56	94.55	85	94.21	94.40	-29	813	-3.57%
2023/10/11	89	95.00	35	94.90	95.30	54	816	6.61%
2023/10/06	10	94.43	14	94.03	94.30	-4	816	-0.49%
2023/10/05	1	93.40	30	93.52	93.50	-29	820	-3.53%
2023/10/04	1	93.40	14	93.56	93.40	-13	824	-1.58%
2023/10/03	16	94.11	74	94.15	94.40	-58	825	-7.02%
2023/10/02	3	93.47	92	93.51	93.50	-89	826	-10.77%
2023/09/28	0	0.00	38	94.43	94.10	-38	823	-4.62%
2023/09/27	8	95.28	21	95.01	94.70	-13	823	-1.58%
2023/09/26	28	96.07	14	96.01	95.80	14	860	1.63%
2023/09/25	23	96.30	9	96.09	96.50	14	883	1.58%
2023/09/22	8	95.31	9	95.59	95.30	-1	890	-0.11%
2023/09/21	7	96.54	44	96.48	96.00	-37	892	-4.14%
2023/09/20	0	0.00	6	97.02	97.20	-6	900	-0.67%
2023/09/19	24	96.92	30	96.74	96.50	-6	920	-0.65%
2023/09/18	2	97.95	15	97.78	97.90	-13	919	-1.41%
2023/09/15	142	99.20	32	98.35	98.20	110	934	11.77%	大買/鉅額交易
2023/09/14	349	99.07	9	97.58	97.50	340	965	35.22%	大買/鉅額交易
2023/09/13	26	99.12	17	98.64	100.50	9	963	0.93%
2023/09/12	37	97.19	14	97.56	97.80	23	962	2.39%
2023/09/11	1	96.20	9	96.06	96.30	-8	988	-0.81%
2023/09/08	0	0.00	2	95.95	96.30	-2	1,015	-0.20%
2023/09/07	0	0.00	30	96.36	96.10	-30	1,023	-2.93%
2023/09/06	2	97.00	10	96.85	96.60	-8	1,029	-0.78%
2023/09/05	1	97.50	0	0.00	97.50	1	1,038	0.10%
2023/09/04	7	97.73	0	0.00	97.50	7	1,050	0.67%
2023/09/01	0	0.00	5	97.36	97.40	-5	1,062	-0.47%
2023/08/31	235	96.89	65	96.91	97.00	170	1,061	16.02%	大買/鉅額交易
2023/08/30	9	96.14	4	96.03	96.40	5	1,061	0.47%
2023/08/29	32	96.93	5	96.72	96.80	27	1,065	2.53%
2023/08/28	83	96.98	7	96.06	95.50	76	1,063	7.15%
2023/08/25	38	96.51	0	0.00	96.30	38	1,061	3.58%
2023/08/24	7	96.11	0	0.00	96.90	7	1,069	0.65%
2023/08/23	21	95.67	0	0.00	96.10	21	1,077	1.95%
2023/08/22	50	95.90	0	0.00	95.60	50	1,093	4.57%
2023/08/21	24	96.81	5	96.60	96.20	19	1,096	1.73%
2023/08/18	119	96.39	1	95.40	96.80	118	1,103	10.69%	大買/鉅額交易
2023/08/17	217	97.14	25	97.16	96.80	192	1,100	17.45%	大買/鉅額交易
2023/08/16	186	96.04	2	96.90	96.90	184	1,105	16.64%	大買/鉅額交易
2023/08/15	29	93.77	0	0.00	94.30	29	1,075	2.70%
2023/08/14	47	92.84	0	0.00	92.90	47	1,082	4.34%
2023/08/11	2	92.90	8	92.83	92.80	-6	1,090	-0.55%
2023/08/10	1	93.20	23	92.99	93.00	-22	1,100	-2.00%
2023/08/09	23	94.35	1	93.60	94.30	22	1,111	1.98%
2023/08/08	89	93.89	9	94.19	93.80	80	1,114	7.18%
2023/08/07	8	92.68	4	93.03	93.40	4	1,126	0.36%
2023/08/04	9	92.23	26	92.13	92.00	-17	1,162	-1.46%
2023/08/02	59	94.69	49	93.09	93.30	10	1,233	0.81%
2023/08/01	72	94.08	2	94.50	94.60	70	1,253	5.59%
2023/07/31	47	94.12	11	94.41	93.40	36	1,299	2.77%
2023/07/28	26	94.17	3	94.50	94.50	23	1,421	1.62%
2023/07/27	59	94.21	0	0.00	94.00	59	1,444	4.08%
2023/07/26	70	93.95	0	0.00	94.40	70	1,485	4.71%
2023/07/25	24	93.40	0	0.00	93.00	24	1,487	1.61%
2023/07/24	5	93.64	0	0.00	93.90	5	1,488	0.34%
2023/07/21	50	94.45	0	0.00	93.50	50	1,496	3.34%
2023/07/20	35	94.19	0	0.00	94.70	35	1,560	2.24%
2023/07/19	56	93.53	1	93.70	92.90	55	1,567	3.51%
2023/07/18	5	91.88	13	92.35	91.30	-8	1,576	-0.51%
2023/07/17	0	0.00	10	90.99	92.60	-10	1,602	-0.62%
2023/07/14	2	91.55	10	91.61	91.30	-8	1,620	-0.49%
2023/07/13	8	91.19	4	91.33	91.00	4	1,662	0.24%
2023/07/12	0	0.00	7	91.63	91.30	-7	1,737	-0.40%
2023/07/11	7	92.07	2	91.90	92.00	5	1,773	0.28%
2023/07/10	1	92.10	11	91.78	91.90	-10	1,801	-0.56%
2023/07/07	1	91.20	18	91.08	91.90	-17	1,798	-0.95%
2023/07/06	0	0.00	83	90.71	91.10	-83	1,797	-4.62%
2023/07/05	3	91.07	56	91.11	91.00	-53	1,804	-2.94%
2023/07/04	3	90.57	263	90.55	90.60	-260	1,805	-14.40%	大賣/鉅額交易
2023/07/03	0	0.00	28	92.73	92.30	-28	1,790	-1.56%
2023/06/30	4	94.65	2	94.70	94.00	2	1,769	0.11%
2023/06/29	6	95.40	3	95.60	95.70	3	1,764	0.17%
2023/06/28	17	95.09	8	95.39	95.60	9	1,760	0.51%
2023/06/27	1	94.60	16	94.26	94.60	-15	1,748	-0.86%
2023/06/26	5	94.86	2	94.55	94.60	3	1,730	0.17%
2023/06/21	3	94.50	3	94.40	94.50	0	1,732	0.00%
2023/06/20	55	94.74	150	94.81	94.50	-95	1,707	-5.56%	大賣/
2023/06/19	8	94.13	63	93.40	94.30	-55	1,658	-3.32%
2023/06/16	65	96.24	63	96.60	95.00	2	1,599	0.13%
2023/06/15	4	95.95	77	95.81	96.00	-73	1,548	-4.71%
2023/06/14	31	94.30	8	94.13	95.00	23	1,511	1.52%
2023/06/13	117	92.50	1	92.00	92.70	116	1,491	7.78%	大買/鉅額交易
2023/06/12	17	92.83	0	0.00	92.60	17	1,490	1.14%
2023/06/09	46	93.32	1	93.20	93.40	45	1,495	3.01%
2023/06/08	10	92.99	11	93.03	93.00	-1	1,508	-0.07%
2023/06/07	6	92.53	9	93.18	92.70	-3	1,533	-0.20%
2023/06/06	3	91.67	5	91.66	91.80	-2	1,551	-0.13%
2023/06/05	21	91.45	3	91.47	91.00	18	1,573	1.14%
2023/06/02	0	0.00	30	91.42	91.20	-30	1,581	-1.90%
2023/06/01	0	0.00	21	90.68	90.70	-21	1,640	-1.28%
2023/05/31	5	89.88	51	89.63	89.80	-46	1,663	-2.77%
2023/05/30	0	0.00	85	89.79	89.60	-85	1,741	-4.88%
2023/05/29	10	90.10	121	90.30	90.30	-111	1,902	-5.83%	大賣/鉅額交易
2023/05/26	32	90.06	74	90.08	89.90	-42	1,904	-2.21%
2023/05/25	34	90.49	21	90.56	90.60	13	1,892	0.69%
2023/05/24	1	90.80	44	91.07	91.00	-43	1,890	-2.27%
2023/05/23	3	91.77	26	91.91	92.00	-23	1,880	-1.22%
2023/05/22	0	0.00	132	92.79	92.20	-132	1,880	-7.02%	大賣/鉅額交易
2023/05/19	2	91.95	27	91.93	91.70	-25	1,857	-1.35%
2023/05/18	3	92.47	38	92.14	92.00	-35	1,849	-1.89%
2023/05/17	21	92.29	58.8	92.24	92.30	-37.8	1,835	-2.06%
2023/05/16	80	92.57	5	92.62	92.60	75	1,822	4.12%
2023/05/15	10	91.50	10	92.68	91.50	0	1,818	0.00%
2023/05/12	24	93.17	28	92.77	92.40	-4	1,801	-0.22%
2023/05/11	24	93.17	28	92.77	92.60	-4	1,792	-0.22%
2023/05/10	16	94.60	16	94.74	94.90	0	1,755	0.00%
2023/05/09	82	95.30	18	95.55	95.40	64	1,718	3.72%
2023/05/08	8	97.98	130	98.31	98.90	-122	1,645	-7.42%	大賣/鉅額交易
2023/05/05	2	98.70	110	98.77	99.10	-108	1,614	-6.69%	大賣/鉅額交易
2023/05/04	176	99.65	512	97.94	97.90	-336	1,571	-21.38%	大買/大賣/鉅額交易
2023/05/03	17	94.46	34	94.43	94.60	-17	1,445	-1.18%
2023/05/02	47	93.89	20	93.32	93.70	27	1,423	1.90%
2023/04/28	18	90.01	3	90.30	90.00	15	1,384	1.08%
2023/04/27	15	90.37	5	90.60	90.20	10	1,369	0.73%
2023/04/26	103	90.23	2	89.95	90.00	101	1,359	7.43%	大買/鉅額交易
2023/04/25	244	90.21	57	90.23	90.60	187	1,346	13.88%	大買/鉅額交易
2023/04/24	126	93.82	35	94.62	94.60	91	1,270	7.16%	大買/
2023/04/21	82	92.59	18	93.40	93.00	64	1,257	5.09%
2023/04/20	185	92.57	126	93.67	92.30	59	1,228	4.80%	大買/大賣/
2023/04/19	34	94.64	329	94.45	94.20	-295	1,204	-24.50%	大賣/鉅額交易
2023/04/18	189	95.62	57	94.26	94.90	132	1,170	11.28%	大買/鉅額交易
2023/04/17	401	93.84	96	92.76	95.00	305	1,119	27.25%	大買/鉅額交易
2023/04/14	214	88.74	7	87.89	88.80	207	1,037	19.95%	大買/鉅額交易
2023/04/13	343	86.66	0	0.00	86.90	343	994	34.48%	大買/鉅額交易
2023/04/12	8	84.65	12	84.44	84.40	-4	960	-0.42%
2023/04/11	45	84.95	9	84.83	84.70	36	960	3.75%
2023/04/10	136	85.23	1	85.70	85.70	135	963	14.01%	大買/鉅額交易
2023/04/07	7	84.59	1	84.30	84.80	6	950	0.63%
2023/04/06	96	85.06	5	85.02	84.90	91	949	9.59%
2023/03/31	8	83.08	7	82.77	83.10	1	937	0.11%
2023/03/30	13	82.62	17	82.61	82.70	-4	935	-0.43%
2023/03/29	12	82.72	7	82.64	82.80	5	935	0.53%
2023/03/28	0	0.00	2	82.40	82.50	-2	938	-0.21%
2023/03/27	20	82.62	6	82.52	82.60	14	941	1.49%
2023/03/24	0	0.00	10	82.12	82.20	-10	945	-1.06%
2023/03/23	1	82.90	29	82.90	82.80	-28	945	-2.96%
2023/03/22	37	82.60	1	82.60	82.70	36	947	3.80%
2023/03/21	0	0.00	8	82.04	82.10	-8	945	-0.85%
2023/03/20	0	0.00	5	81.68	81.60	-5	945	-0.53%
2023/03/17	7	82.17	3	82.27	82.20	4	941	0.42%
2023/03/16	17	81.59	0	0.00	81.70	17	937	1.81%
2023/03/15	0	0.00	3	82.37	82.30	-3	926	-0.32%
2023/03/14	47	82.26	0	0.00	82.40	47	922	5.09%
2023/03/13	4	82.23	0	0.00	82.60	4	913	0.44%
2023/03/10	19	85.27	24	84.71	83.60	-5	886	-0.56%
2023/03/09	29	85.22	6	84.75	85.00	23	849	2.71%
2023/03/08	5	84.40	6	83.83	84.30	-1	821	-0.12%
2023/03/07	14	83.68	29	83.66	83.60	-15	792	-1.89%
2023/03/06	2	84.20	59	84.62	83.50	-57	777	-7.33%
2023/03/03	5	82.80	59	82.77	82.90	-54	711	-7.59%
2023/03/02	11	82.82	83	83.19	82.60	-72	682	-10.54%
2023/03/01	208	86.13	209	87.28	83.90	-1	595	-0.17%	大買/大賣/
2023/02/24	42	80.22	2	80.20	80.40	40	423	9.44%
2023/02/23	24	79.50	0	0.00	79.50	24	409	5.86%
2023/02/22	0	0.00	16	79.01	78.90	-16	405	-3.95%
2023/02/21	0	0.00	3	79.00	79.00	-3	399	-0.75%
2023/02/20	0	0.00	16	79.41	79.30	-16	396	-4.04%
2023/02/17	0	0.00	5	78.80	78.70	-5	390	-1.28%
2023/02/16	0	0.00	13	78.87	78.90	-13	390	-3.33%
2023/02/15	0	0.00	33	78.98	78.90	-33	394	-8.38%
2023/02/14	0	0.00	1	78.60	78.90	-1	393	-0.25%
2023/02/13	0	0.00	8	78.79	78.70	-8	393	-2.04%
2023/02/10	0	0.00	2	79.25	79.40	-2	385	-0.52%
2023/02/09	0	0.00	2	79.50	79.50	-2	385	-0.52%
2023/02/08	0	0.00	1	79.80	79.90	-1	383	-0.26%
2023/02/07	20	80.21	0	0.00	80.00	20	380	5.26%
2023/02/06	24	79.93	0	0.00	80.10	24	375	6.38%
2023/02/03	8	79.44	0	0.00	79.80	8	370	2.16%
2023/02/02	55	79.41	0	0.00	79.50	55	365	15.04%
2023/02/01	9	78.94	5	79.00	78.90	4	357	1.12%
2023/01/31	9	78.93	13	78.90	79.00	-4	352	-1.14%
2023/01/30	15	78.89	46	79.02	78.90	-31	348	-8.90%
2023/01/17	15	78.75	0	0.00	78.80	15	343	4.37%
2023/01/16	12	78.53	0	0.00	78.50	12	343	3.49%
2023/01/13	8	78.73	0	0.00	78.40	8	344	2.32%
2023/01/12	34	78.70	0	0.00	78.90	34	390	8.71%
2023/01/11	16	79.48	22	79.22	79.10	-6	389	-1.54%
2023/01/10	9	78.79	0	0.00	79.00	9	383	2.35%
2023/01/09	8	78.73	1	78.80	78.90	7	384	1.82%
2023/01/06	7	78.24	0	0.00	78.30	7	376	1.86%
2023/01/05	8	78.20	0	0.00	78.20	8	380	2.10%
2023/01/04	11	78.32	2	78.20	78.30	9	381	2.36%
2023/01/03	24	78.21	0	0.00	78.30	24	382	6.27%
2022/12/30	1	78.30	0	0.00	78.30	1	384	0.26%
2022/12/29	3	77.77	6	77.78	77.70	-3	382	-0.78%
2022/12/28	121	78.22	0	0.00	78.10	121	378	32.01%	大買/鉅額交易
2022/12/27	24	78.19	0	0.00	78.10	24	366	6.54%
2022/12/26	8	78.26	0	0.00	78.00	8	363	2.20%
2022/12/23	98.4	78.54	0	0.00	78.30	98.4	359	27.41%
2022/12/22	14	77.56	0	0.00	77.70	14	344	4.06%
2022/12/21	21	77.25	0	0.00	77.00	21	345	6.07%
2022/12/20	1	77.60	0	0.00	77.50	1	340	0.29%
2022/12/19	3	77.30	5	77.48	77.80	-2	334	-0.60%
2022/12/16	1	77.00	16	76.98	77.60	-15	328	-4.56%
2022/12/15	0	0.00	4	77.35	77.20	-4	321	-1.24%
2022/12/14	0	0.00	51	77.57	77.30	-51	312	-16.31%
2022/12/13	0.1	78.10	28	77.81	77.70	-27.9	305	-9.12%
2022/12/12	1	77.70	11	77.82	77.70	-10	304	-3.29%
2022/12/09	1	78.00	5	77.84	78.00	-4	307	-1.30%
2022/12/08	2	78.00	0	0.00	78.00	2	306	0.65%
2022/12/07	0	0.00	13	78.18	78.90	-13	307	-4.23%
2022/12/06	2	78.35	7	78.60	78.00	-5	305	-1.64%
2022/12/05	1	79.20	8	78.88	79.00	-7	300	-2.33%
2022/12/02	5	79.20	6	79.22	79.20	-1	297	-0.34%
2022/12/01	7	79.24	6	79.38	79.50	1	296	0.34%
2022/11/30	9	79.13	8	79.19	79.00	1	294	0.34%
2022/11/29	3	78.10	3	77.93	78.00	0	286	0.00%
2022/11/28	11	78.21	7	77.94	78.00	4	285	1.40%
2022/11/25	2	78.40	4	78.25	78.30	-2	288	-0.69%
2022/11/24	5	78.24	4	78.23	78.40	1	290	0.34%
2022/11/23	0	0.00	5	77.54	77.60	-5	287	-1.74%
2022/11/22	3	77.50	6	77.48	77.50	-3	291	-1.03%
2022/11/21	6	77.70	1	77.70	77.70	5	296	1.69%
2022/11/18	0	0.00	22	77.54	78.00	-22	313	-7.02%
2022/11/17	0	0.00	3	77.53	77.80	-3	325	-0.92%
2022/11/16	2.1	77.66	12	77.47	77.40	-9.9	328	-3.01%
2022/11/15	0	0.00	3	77.63	78.00	-3	333	-0.90%
2022/11/14	10	77.54	31	77.61	77.80	-21	332	-6.31%
2022/11/11	2	77.60	25	77.31	77.50	-23	332	-6.93%
2022/11/10	38	77.36	121	77.21	77.20	-83	331	-25.00%	大賣/
2022/11/09	10	77.72	64	77.70	77.80	-54	331	-16.28%
2022/11/08	0	0.00	11	77.82	77.70	-11	335	-3.28%
2022/11/07	0	0.00	15	77.44	77.70	-15	346	-4.33%
2022/11/04	0	0.00	10	76.70	77.00	-10	345	-2.89%
2022/11/03	16	76.30	16	76.33	76.60	0	346	0.00%
2022/11/02	1	76.30	4	76.55	76.50	-3	350	-0.86%
2022/11/01	18	76.38	7	76.44	76.40	11	351	3.13%
2022/10/31	15	75.78	5	75.74	75.70	10	351	2.84%
2022/10/28	9.2	76.09	5	75.84	75.70	4.2	355	1.17%
2022/10/27	8	76.09	9	76.04	76.20	-1	357	-0.28%
2022/10/26	15	75.67	18	75.81	76.00	-3	359	-0.83%
2022/10/25	2	75.40	20	75.23	75.50	-18	359	-5.01%
2022/10/24	29	75.55	8	75.49	75.80	21	361	5.81%
2022/10/21	5	75.36	2	75.40	75.30	3	361	0.83%
2022/10/20	407	76.25	70	76.36	76.50	337	362	93.07%	大買/鉅額交易
2022/10/19	58	77.63	24	77.66	77.80	34	328	10.35%
2022/10/18	26.8	77.77	1	77.70	77.70	25.8	327	7.89%
2022/10/17	0	0.00	38	77.60	78.50	-38	324	-11.72%
2022/10/14	3	78.53	19	78.13	78.60	-16	320	-4.99%
2022/10/13	0	0.00	15.8	77.97	78.10	-15.8	321	-4.91%
2022/10/12	10	77.65	9	77.52	80.00	1	317	0.32%
2022/10/11	20	77.79	44.3	77.94	77.90	-24.3	314	-7.71%
2022/10/06	1	78.80	0	0.00	79.10	1	314	0.32%
2022/10/05	5	79.08	2.5	78.98	79.00	2.5	316	0.78%
2022/10/04	3	79.30	0	0.00	79.30	3	320	0.94%
2022/10/03	3	79.20	1	79.00	79.00	2	320	0.62%
2022/09/30	12	79.25	1	79.10	79.50	11	325	3.38%
2022/09/29	21	79.00	1	78.70	79.00	20	324	6.17%
2022/09/28	14	78.68	4	78.45	78.50	10	328	3.04%
2022/09/27	0	0.00	6	79.33	79.40	-6	333	-1.80%
2022/09/26	0	0.00	11	79.51	79.60	-11	341	-3.22%
2022/09/23	0	0.00	13	79.78	79.80	-13	344	-3.77%
2022/09/22	6	79.95	5	80.02	80.30	1	347	0.29%
2022/09/21	7	80.13	1	79.90	79.60	6	345	1.74%
2022/09/20	4	80.15	2	80.40	80.30	2	345	0.58%
2022/09/19	19	80.22	4	80.03	80.30	15	347	4.32%
2022/09/16	20	80.28	2	80.45	80.30	18	350	5.13%
2022/09/15	0	0.00	5	80.32	80.40	-5	346	-1.44%
2022/09/14	0	0.00	6	80.55	81.20	-6	348	-1.72%
2022/09/13	3	80.40	0	0.00	80.70	3	349	0.86%
2022/09/12	4	80.53	1	80.50	80.10	3	353	0.85%
2022/09/08	29	80.08	0	0.00	80.10	29	359	8.07%
2022/09/07	97	79.82	21	79.79	79.50	76	359	21.12%
2022/09/06	5	79.46	6	79.90	80.00	-1	360	-0.28%
2022/09/05	4	79.95	6	79.85	79.80	-2	360	-0.55%
2022/09/02	25	80.27	1	80.50	80.00	24	361	6.64%
2022/09/01	20	80.17	55	80.27	79.90	-35	361	-9.69%
2022/08/31	86	80.44	39	80.58	80.60	47	355	13.21%
2022/08/30	8	79.91	2	80.10	80.20	6	356	1.68%
2022/08/29	1	79.60	29	79.76	79.90	-28	355	-7.88%
2022/08/26	31	80.15	5	80.12	80.10	26	350	7.41%
2022/08/25	5	79.92	1	79.90	80.10	4	345	1.16%
2022/08/24	14	83.71	24	83.56	83.90	-10	330	-3.03%
2022/08/23	3	83.00	25	82.84	83.00	-22	316	-6.95%
2022/08/22	54	82.88	0	0.00	83.00	54	318	16.94%
2022/08/19	26	82.56	0	0.00	82.70	26	312	8.31%
2022/08/18	0	0.00	25	82.75	82.40	-25	314	-7.94%
2022/08/17	30	82.60	6	82.52	82.90	24	315	7.61%
2022/08/16	4	82.00	0	0.00	82.30	4	310	1.29%
2022/08/15	0	0.00	28	82.24	82.00	-28	308	-9.07%
2022/08/12	12	81.77	37	81.86	82.40	-25	303	-8.24%
2022/08/10	0	0.00	17	80.08	80.10	-17	292	-5.82%
2022/08/09	0	0.00	4	79.93	80.10	-4	293	-1.36%
2022/08/08	0	0.00	2	78.95	79.20	-2	295	-0.68%
2022/08/05	0	0.00	1	78.00	78.40	-1	296	-0.34%
2022/08/04	0	0.00	27	77.43	77.50	-27	304	-8.86%
2022/08/02	51	78.85	5	78.66	78.90	46	307	14.96%
2022/08/01	13	78.96	1	78.80	78.60	12	313	3.83%
2022/07/29	18	78.68	4	79.58	78.50	14	313	4.46%
2022/07/28	14	80.09	24	80.05	80.20	-10	312	-3.20%
2022/07/27	0	0.00	6	79.13	79.70	-6	312	-1.92%
2022/07/26	0	0.00	7	78.50	79.00	-7	314	-2.23%
2022/07/25	0	0.00	22	76.50	77.20	-22	301	-7.29%
2022/07/22	0	0.00	33	76.06	75.90	-33	302	-10.92%
2022/07/21	0	0.00	10	76.09	76.40	-10	308	-3.24%
2022/07/20	0	0.00	12	76.15	76.20	-12	314	-3.82%
2022/07/19	0	0.00	19	75.04	75.40	-19	315	-6.03%
2022/07/18	14	74.91	20	74.48	75.00	-6	319	-1.88%
2022/07/15	0	0.00	43	74.93	74.80	-43	327	-13.14%
2022/07/13	0	0.00	8	75.36	75.60	-8	330	-2.42%
2022/07/12	0	0.00	37	75.16	75.20	-37	346	-10.67%
2022/07/11	0	0.00	25	76.52	76.40	-25	368	-6.79%
2022/07/08	0	0.00	35	76.80	76.80	-35	372	-9.39%
2022/07/07	0	0.00	7	77.00	77.00	-7	372	-1.88%
2022/07/06	0	0.00	17	77.31	77.20	-17	371	-4.58%
2022/07/05	0	0.00	9	77.99	78.20	-9	371	-2.42%
2022/07/04	9	80.41	65	80.33	80.40	-56	370	-15.11%
2022/07/01	5	80.18	17	79.96	79.90	-12	368	-3.26%
2022/06/30	2	80.70	20	80.88	80.90	-18	366	-4.91%
2022/06/29	9	81.31	11	81.30	81.30	-2	365	-0.55%
2022/06/28	9	81.41	5	81.24	81.30	4	366	1.09%
2022/06/27	23	81.70	10	81.58	81.50	13	368	3.53%
2022/06/24	5	81.66	4	81.52	81.70	1	369	0.27%
2022/06/23	12	81.29	1	81.30	81.60	11	370	2.97%
2022/06/22	2	80.95	2	81.05	81.60	0	370	0.00%
2022/06/21	9	81.61	0	0.00	81.10	9	373	2.41%
2022/06/17	7	80.80	9	80.84	80.80	-2	372	-0.54%
2022/06/16	3	81.93	2	81.90	81.60	1	372	0.27%
2022/06/15	8	82.05	3	81.93	82.10	5	375	1.33%
2022/06/14	2	81.75	2	81.55	81.90	0	381	0.00%
2022/06/13	6	81.52	8	81.51	81.80	-2	386	-0.52%
2022/06/10	2	81.90	3	81.93	82.00	-1	395	-0.25%
2022/06/09	1	82.40	0	0.00	82.20	1	419	0.24%
2022/06/08	8	82.11	0	0.00	82.10	8	423	1.89%
2022/06/07	2	81.80	5	81.82	81.90	-3	421	-0.71%
2022/06/06	1	81.90	2	82.00	82.00	-1	427	-0.23%
2022/06/02	13	81.74	4	81.85	81.90	9	445	2.02%
2022/06/01	26	81.82	1	81.90	82.10	25	454	5.50%
2022/05/31	1	81.80	17	81.92	81.80	-16	455	-3.51%
2022/05/30	22	82.10	2	82.25	82.30	20	455	4.39%
2022/05/27	4	81.58	1	81.50	81.70	3	452	0.66%
2022/05/26	14	81.47	0	0.00	81.40	14	453	3.08%
2022/05/25	4	80.80	4	80.63	80.90	0	456	0.00%
2022/05/24	5	80.16	2	80.25	80.20	3	462	0.65%
2022/05/23	3	80.10	4	80.08	80.20	-1	465	-0.21%
2022/05/20	0	0.00	1	79.50	80.00	-1	470	-0.21%
2022/05/19	1	79.10	11	79.15	79.20	-10	476	-2.10%
2022/05/18	3	79.83	20	79.76	79.80	-17	481	-3.53%
2022/05/17	13	79.70	1	79.50	79.40	12	484	2.48%
2022/05/16	47	79.65	14	79.39	79.40	33	485	6.80%
2022/05/13	38	79.53	3	79.80	79.60	35	492	7.11%
2022/05/12	5	79.84	60	78.84	78.50	-55	495	-11.11%
2022/05/11	0	0.00	12	80.13	80.10	-12	494	-2.43%
2022/05/10	0	0.00	1	80.20	80.50	-1	496	-0.20%
2022/05/09	0	0.00	18	79.41	79.30	-18	506	-3.55%
2022/05/06	7	80.26	11	80.36	80.30	-4	513	-0.78%
2022/05/05	0	0.00	11	80.59	81.20	-11	544	-2.02%
2022/05/04	0	0.00	12	80.24	80.40	-12	551	-2.17%
2022/05/03	1	80.30	42	80.40	80.20	-41	560	-7.31%
2022/04/29	0	0.00	23.5	80.76	81.20	-23.5	561	-4.18%
2022/04/27	0	0.00	11	79.54	80.00	-11	573	-1.92%
2022/04/26	9	80.76	1	80.90	80.70	8	572	1.40%
2022/04/25	12	81.64	0	0.00	81.30	12	574	2.09%
2022/04/22	22	82.14	2	82.10	82.20	20	577	3.46%
2022/04/21	10	82.21	1	82.70	81.60	9	586	1.53%
2022/04/20	12	82.27	1	82.20	82.30	11	582	1.89%
2022/04/19	5	81.86	1	81.60	81.90	4	582	0.69%
2022/04/18	5	81.54	27	82.93	81.20	-22	583	-3.77%
2022/04/15	0	0.00	8	83.04	83.20	-8	574	-1.39%
2022/04/14	0	0.00	47	81.49	81.70	-47	550	-8.54%
2022/04/13	0	0.00	13	80.42	80.90	-13	547	-2.37%
2022/04/12	0	0.00	25	80.58	80.50	-25	544	-4.59%
2022/04/11	0	0.00	47	80.68	80.80	-47	546	-8.61%
2022/04/08	0	0.00	26	80.76	80.80	-26	544	-4.78%
2022/04/07	0	0.00	48	80.97	80.90	-48	538	-8.92%
2022/04/06	0	0.00	31	81.15	81.20	-31	534	-5.81%
2022/04/01	0	0.00	4	81.18	81.10	-4	533	-0.75%
2022/03/31	0	0.00	4	81.43	81.30	-4	533	-0.75%
2022/03/30	4	81.48	2	81.45	81.30	2	532	0.38%
2022/03/29	0	0.00	26	81.62	81.50	-26	530	-4.90%
2022/03/28	0	0.00	14	81.61	81.80	-14	527	-2.66%
2022/03/25	0	0.00	25	80.96	81.20	-25	522	-4.79%
2022/03/24	5	81.40	10	81.73	81.20	-5	521	-0.96%
2022/03/23	65	82.01	5	81.86	81.70	60	520	11.52%
2022/03/22	19	82.02	22	82.00	82.00	-3	516	-0.58%
2022/03/21	22	82.10	8	82.18	82.10	14	515	2.71%
2022/03/18	12	81.90	65	81.96	81.90	-53	511	-10.37%
2022/03/17	13	81.37	47	81.35	81.40	-34	508	-6.69%
2022/03/16	30.5	80.69	18	80.86	80.60	12.5	501	2.50%
2022/03/15	58	80.65	8	80.66	80.60	50	497	10.04%
2022/03/14	49	81.72	43	81.68	81.30	6	493	1.22%
2022/03/11	13	83.83	9	83.72	83.70	4	471	0.85%
2022/03/10	40	84.40	9	84.31	84.40	31	469	6.60%
2022/03/09	33	83.46	16	83.46	83.60	17	470	3.61%
2022/03/08	14	83.74	3	83.27	83.00	11	466	2.36%
2022/03/07	80	84.54	5	84.52	84.60	75	452	16.57%
2022/03/04	14	85.18	2	85.25	85.10	12	452	2.65%
2022/03/03	2	85.00	2	85.25	85.30	0	458	0.00%
2022/03/02	20	84.79	0	0.00	85.10	20	462	4.32%
2022/03/01	6	84.88	6	84.87	84.80	0	462	0.00%
2022/02/25	1	85.00	2	85.05	84.60	-1	463	-0.22%
2022/02/24	16	85.37	5	85.40	85.20	11	469	2.34%
2022/02/23	2.5	85.66	17	85.33	85.40	-14.5	489	-2.97%
2022/02/22	0	0.00	8	85.34	85.50	-8	498	-1.60%
2022/02/21	1	85.80	2	85.80	85.80	-1	508	-0.20%
2022/02/18	2	85.10	2	85.25	85.30	0	509	0.00%
2022/02/17	0	0.00	9	84.48	84.70	-9	508	-1.77%
2022/02/16	1	84.70	29	84.66	84.70	-28	516	-5.42%
2022/02/15	19	85.50	7	84.80	84.50	12	519	2.31%
2022/02/14	8	83.99	1	83.70	84.10	7	514	1.36%
2022/02/11	4	84.10	1	84.40	84.10	3	517	0.58%
2022/02/10	14	84.63	1	84.60	84.90	13	521	2.49%
2022/02/09	126	84.88	0	0.00	84.90	126	526	23.92%	大買/鉅額交易
2022/02/08	0	0.00	51	84.53	85.00	-51	516	-9.87%
2022/02/07	44	84.89	63	84.37	85.10	-19	505	-3.76%
2022/01/26	28	82.89	0	0.00	82.80	28	472	5.92%
2022/01/25	20	82.43	9	82.31	82.70	11	467	2.35%
2022/01/24	15	81.93	3	81.90	82.40	12	460	2.61%
2022/01/21	11	82.71	1	82.10	82.00	10	458	2.18%
2022/01/19	7	81.36	1	81.60	81.70	6	449	1.33%
2022/01/18	15	81.97	1	82.00	81.60	14	447	3.13%
2022/01/17	3	82.60	2	82.45	82.40	1	446	0.22%
2022/01/14	5	81.84	0	0.00	82.00	5	439	1.14%
2022/01/13	5	81.48	0	0.00	81.40	5	435	1.15%
2022/01/12	8	81.44	0	0.00	81.50	8	434	1.84%
2022/01/11	4	81.48	1	81.40	81.50	3	433	0.69%
2022/01/10	8	81.40	7	81.19	81.40	1	432	0.23%
2022/01/07	2	80.90	6	80.65	80.70	-4	425	-0.94%
2022/01/06	1	80.70	7	80.53	80.60	-6	425	-1.41%
2022/01/05	1	80.60	3	80.60	80.60	-2	424	-0.47%
2022/01/04	1	80.70	3	80.70	80.70	-2	426	-0.47%
2022/01/03	4	80.63	0	0.00	80.60	4	424	0.94%
2021/12/30	4	80.70	0	0.00	80.60	4	423	0.95%
2021/12/29	6	80.65	1	80.60	80.60	5	425	1.18%
2021/12/28	2	80.55	0	0.00	80.60	2	426	0.47%
2021/12/27	4	80.28	6	80.20	80.30	-2	430	-0.46%
2021/12/24	1	80.20	4	80.25	80.20	-3	437	-0.69%
2021/12/23	2	80.35	4	80.30	80.40	-2	438	-0.46%
2021/12/22	2	80.40	1	80.40	80.40	1	448	0.22%
2021/12/21	2	80.25	11	80.25	80.20	-9	470	-1.91%
2021/12/20	1	81.00	18	80.42	80.20	-17	506	-3.36%
2021/12/17	2	80.70	15	80.41	80.80	-13	506	-2.56%
2021/12/16	0	0.00	13	80.05	80.10	-13	506	-2.57%
2021/12/15	1	80.10	29	80.07	80.00	-28	511	-5.48%
2021/12/14	1	80.10	11	80.10	80.00	-10	516	-1.94%
2021/12/13	1	80.10	15	80.13	80.10	-14	516	-2.71%
2021/12/10	0	0.00	58	80.16	80.10	-58	524	-11.07%
2021/12/09	1	80.10	14	80.12	80.10	-13	524	-2.48%
2021/12/08	1	80.30	34	80.20	80.10	-33	528	-6.24%
2021/12/07	1	80.20	16	80.18	80.10	-15	524	-2.86%
2021/12/06	11	80.24	28	80.20	80.20	-17	524	-3.24%
2021/12/03	19	80.48	71	80.09	80.50	-52	526	-9.88%
2021/12/02	0	0.00	48	80.03	80.10	-48	523	-9.17%
2021/12/01	0	0.00	126	80.14	80.20	-126	526	-23.92%	大賣/鉅額交易
2021/11/30	0	0.00	103	80.68	80.90	-103	525	-19.61%	大賣/鉅額交易
2021/11/29	0	0.00	102	79.46	80.00	-102	522	-19.54%	大賣/鉅額交易
2021/11/26	0	0.00	58	80.26	80.30	-58	529	-10.95%
2021/11/25	2	80.80	9	80.99	80.80	-7	532	-1.32%
2021/11/24	23	81.44	12	81.40	81.20	11	533	2.06%
2021/11/23	30	81.66	41	81.54	81.80	-11	532	-2.07%
2021/11/22	117	82.46	30	82.10	82.30	87	523	16.62%	大買/
2021/11/19	96	81.12	41	81.24	81.50	55	499	11.01%
2021/11/18	38	81.33	38	81.08	81.00	0	491	0.00%
2021/11/17	26	80.37	34	80.43	80.70	-8	478	-1.67%
2021/11/16	22	80.18	28	80.22	80.40	-6	476	-1.26%
2021/11/15	0	0.00	61	79.99	80.20	-61	479	-12.72%
2021/11/12	0	0.00	60	80.02	80.10	-60	474	-12.64%
2021/11/11	0	0.00	49	79.96	80.40	-49	473	-10.34%
2021/11/10	14	80.10	51	80.04	80.20	-37	475	-7.78%
2021/11/09	51	80.17	42	79.92	80.30	9	477	1.89%
2021/11/08	21	80.43	39	80.62	80.70	-18	473	-3.80%
2021/11/05	0	0.00	41	79.99	80.30	-41	470	-8.71%
2021/11/04	9	80.28	13	80.16	80.20	-4	474	-0.84%
2021/11/03	14	80.04	0	0.00	80.10	14	478	2.93%
2021/11/02	22	80.35	0	0.00	80.10	22	479	4.58%
2021/11/01	24	80.23	0	0.00	80.20	24	479	5.01%
2021/10/29	7	79.99	2	80.00	80.00	5	479	1.04%
2021/10/28	17	80.22	0	0.00	80.30	17	483	3.52%
2021/10/27	2	80.00	84	80.05	80.00	-82	489	-16.74%
2021/10/26	5	80.34	0	0.00	80.40	5	496	1.01%
2021/10/25	16	79.96	0	0.00	80.00	16	499	3.20%
2021/10/22	25	79.61	0	0.00	79.60	25	504	4.96%
2021/10/21	40	78.96	3	79.33	78.90	37	509	7.26%
2021/10/20	5	79.80	14	79.81	79.70	-9	512	-1.76%
2021/10/19	3	79.63	21	79.60	80.00	-18	517	-3.48%
2021/10/18	0	0.00	21	79.57	79.60	-21	523	-4.01%
2021/10/15	4	79.55	39	79.22	79.20	-35	530	-6.60%
2021/10/14	2	79.20	26	79.07	79.40	-24	534	-4.49%
2021/10/13	7	79.20	2	79.05	79.00	5	543	0.92%
2021/10/12	5	79.28	16	79.33	79.40	-11	548	-2.00%
2021/10/08	9	79.66	0	0.00	79.90	9	557	1.62%
2021/10/07	3	79.80	5	79.68	79.70	-2	573	-0.35%
2021/10/06	16	79.16	15	79.22	78.90	1	593	0.17%
2021/10/05	0	0.00	19	79.00	79.40	-19	604	-3.14%
2021/10/04	5	78.90	3	79.03	78.90	2	617	0.32%
2021/10/01	15	79.25	15	79.51	79.30	0	625	0.00%
2021/09/30	10	80.17	8	80.31	80.10	2	628	0.32%
2021/09/29	28	80.23	5	80.22	80.00	23	632	3.64%
2021/09/28	67	81.64	3	81.30	81.00	64	638	10.02%
2021/09/27	69	80.90	0	0.00	81.70	69	630	10.95%
2021/09/24	6	79.57	4	79.60	79.50	2	606	0.33%
2021/09/23	7	79.43	0	0.00	79.30	7	620	1.13%
2021/09/22	22	79.55	4	79.60	79.40	18	648	2.77%
2021/09/17	41	80.22	17	80.23	80.30	24	706	3.40%
2021/09/16	7	80.21	4	80.25	80.40	3	766	0.39%
2021/09/15	52	80.28	20	80.10	80.10	32	797	4.01%
2021/09/14	21	79.87	0	0.00	79.90	21	837	2.51%
2021/09/13	0	0.00	23	79.72	79.90	-23	877	-2.62%
2021/09/10	10	79.94	15	79.49	79.70	-5	894	-0.56%
2021/09/09	0	0.00	7	79.09	79.30	-7	915	-0.76%
2021/09/08	4	79.55	14	79.60	79.30	-10	939	-1.06%
2021/09/07	3	79.80	5	79.52	79.60	-2	947	-0.21%
2021/09/06	13	80.08	0	0.00	79.90	13	977	1.33%
2021/09/03	16	80.23	0	0.00	80.20	16	981	1.63%
2021/09/02	3	80.37	7	80.31	80.40	-4	985	-0.41%
2021/09/01	53	80.79	1	80.60	80.60	52	987	5.27%
2021/08/31	27	79.84	0	0.00	79.80	27	980	2.75%
2021/08/30	24	79.28	1	79.30	79.30	23	986	2.33%
2021/08/27	13	78.89	1	79.00	79.10	12	991	1.21%
2021/08/26	1	78.90	14	78.95	78.80	-13	993	-1.31%
2021/08/25	1	79.30	17	79.06	79.20	-16	1,008	-1.59%
2021/08/24	2	78.35	16	78.35	78.50	-14	1,014	-1.38%
2021/08/23	2	77.50	20	77.40	77.60	-18	1,031	-1.74%
2021/08/20	0	0.00	94	76.52	76.60	-94	1,037	-9.06%
2021/08/19	1	77.10	70	76.90	76.80	-69	1,037	-6.65%
2021/08/18	1	77.10	48	77.08	77.40	-47	1,040	-4.51%
2021/08/17	0	0.00	50	77.64	77.70	-50	1,041	-4.80%
2021/08/16	3	77.73	66	77.62	77.50	-63	1,042	-6.04%
2021/08/13	6	78.17	21	77.93	78.00	-15	1,043	-1.44%
2021/08/12	9	78.40	8	78.34	78.50	1	1,042	0.10%
2021/08/11	9	78.64	5	78.54	78.70	4	1,047	0.38%
2021/08/10	4	77.95	22	77.90	78.00	-18	1,060	-1.70%
2021/08/09	6	78.17	1	78.30	78.10	5	1,121	0.45%
2021/08/06	2	78.65	7	78.69	78.60	-5	1,139	-0.44%
2021/08/05	1	79.00	16	78.74	78.70	-15	1,183	-1.27%
2021/08/04	3	79.27	17	79.13	79.10	-14	1,232	-1.14%
2021/08/03	0	0.00	33	79.09	79.40	-33	1,264	-2.61%
2021/08/02	6	79.18	13	79.34	79.50	-7	1,278	-0.55%
2021/07/30	1	78.70	41	78.59	78.60	-40	1,276	-3.13%
2021/07/29	12	78.10	0	0.00	78.30	12	1,288	0.93%
2021/07/28	1	78.20	18	77.84	78.00	-17	1,300	-1.31%
2021/07/27	33	78.29	1	78.30	78.30	32	1,354	2.36%
2021/07/26	84	78.40	16	78.44	78.20	68	1,378	4.93%
2021/07/23	2	78.55	2	78.65	78.50	0	1,409	0.00%
2021/07/22	3	78.60	17	78.75	78.60	-14	1,479	-0.95%
2021/07/21	0	0.00	5	79.14	79.00	-5	1,480	-0.34%
2021/07/20	0	0.00	5	79.00	79.10	-5	1,485	-0.34%
2021/07/19	1	78.80	20.1	78.75	78.80	-19.1	1,491	-1.28%
2021/07/16	0	0.00	9	79.41	79.20	-9	1,514	-0.59%
2021/07/15	0	0.00	69	79.20	79.60	-69	1,520	-4.54%
2021/07/14	0	0.00	284	78.11	78.20	-284	1,533	-18.52%	大賣/鉅額交易
2021/07/13	0	0.00	141	78.82	78.70	-141	1,571	-8.97%	大賣/鉅額交易
2021/07/12	0	0.00	45	79.57	79.50	-45	1,564	-2.88%
2021/07/09	0	0.00	71	79.86	80.00	-71	1,559	-4.55%
2021/07/08	0	0.00	88	79.99	80.10	-88	1,556	-5.65%
2021/07/07	1	80.30	66	80.21	80.30	-65	1,554	-4.18%
2021/07/06	47	80.59	3	80.60	80.60	44	1,554	2.83%
2021/07/05	10.1	80.30	4	80.33	80.50	6.1	1,569	0.39%
2021/07/02	40	80.54	84	80.51	80.30	-44	1,565	-2.81%
2021/07/01	3	80.00	19	80.84	80.80	-16	1,557	-1.03%
2021/06/30	3	80.70	33	80.57	80.60	-30	1,559	-1.92%
2021/06/29	8	81.24	18	81.34	80.90	-10	1,549	-0.65%
2021/06/28	30	81.62	11	82.05	82.00	19	1,532	1.24%
2021/06/25	82	85.97	1	86.10	86.00	81	1,476	5.49%
2021/06/24	93	86.01	0	0.00	85.90	93	1,423	6.53%
2021/06/23	100	85.90	0	0.00	86.20	100	1,397	7.16%
2021/06/22	112	84.79	18	84.91	85.00	94	1,363	6.90%	大買/
2021/06/21	70	83.21	17	83.80	83.80	53	1,346	3.94%
2021/06/18	53	83.37	1	83.20	83.20	52	1,341	3.88%
2021/06/17	15	83.14	0	0.00	83.30	15	1,330	1.13%
2021/06/16	32	82.03	0	0.00	82.30	32	1,314	2.43%
2021/06/15	54	81.61	51	81.85	82.10	3	1,308	0.23%
2021/06/11	50	80.77	0	0.00	80.90	50	1,281	3.90%
2021/06/10	25	80.25	1	80.20	80.40	24	1,279	1.88%
2021/06/09	19	80.44	1	80.30	80.30	18	1,285	1.40%
2021/06/08	19	80.70	23	80.67	80.60	-4	1,285	-0.31%
2021/06/07	19	80.07	1	80.20	80.30	18	1,292	1.39%
2021/06/04	31	80.08	0	0.00	80.10	31	1,290	2.40%
2021/06/03	16	80.37	2	80.40	80.40	14	1,298	1.08%
2021/06/02	81	80.08	0	0.00	80.30	81	1,323	6.12%
2021/06/01	29	79.98	2	79.90	79.80	27	1,316	2.05%
2021/05/31	39	79.19	38	79.11	79.60	1	1,323	0.08%
2021/05/28	0	0.00	12	77.98	78.00	-12	1,309	-0.92%
2021/05/27	0	0.00	52	77.60	77.60	-52	1,311	-3.96%
2021/05/26	0	0.00	60	77.35	77.90	-60	1,315	-4.56%
2021/05/25	1	77.80	6	77.90	77.70	-5	1,311	-0.38%
2021/05/24	0	0.00	20	77.67	77.80	-20	1,307	-1.53%
2021/05/21	1	77.20	12	77.13	77.40	-11	1,310	-0.84%
2021/05/20	37	77.37	18	77.48	76.90	19	1,313	1.45%
2021/05/19	11	77.53	26	77.32	77.30	-15	1,313	-1.14%
2021/05/18	0	0.00	26	77.28	78.10	-26	1,314	-1.98%
2021/05/17	0	0.00	199	77.19	76.40	-199	1,306	-15.23%	大賣/鉅額交易
2021/05/14	7	78.87	38	78.53	78.70	-31	1,241	-2.50%
2021/05/13	10	77.94	173	76.93	77.90	-163	1,219	-13.37%	大賣/鉅額交易
2021/05/12	13	76.01	167	76.88	76.50	-154	1,176	-13.09%	大賣/鉅額交易
2021/05/11	5	78.92	71	78.73	78.50	-66	1,130	-5.84%
2021/05/10	2	79.90	0	0.00	80.50	2	1,098	0.18%
2021/05/07	2	79.00	0	0.00	79.00	2	1,090	0.18%
2021/05/06	2	78.90	32	78.86	78.50	-30	1,091	-2.75%
2021/05/05	0	0.00	36	79.24	79.90	-36	1,091	-3.30%
2021/05/04	9	79.51	47	80.15	80.00	-38	1,078	-3.52%
2021/05/03	7	79.77	0	0.00	79.60	7	1,026	0.68%
2021/04/29	14	80.10	31	80.05	79.50	-17	1,007	-1.69%
2021/04/28	155	79.88	0	0.00	81.50	155	981	15.79%	大買/鉅額交易
2021/04/27	3	78.00	0	0.00	78.00	3	929	0.32%
2021/04/26	10	78.00	1	77.90	78.00	9	925	0.97%
2021/04/23	2	77.85	18	77.96	78.00	-16	923	-1.73%
2021/04/22	0	0.00	5	78.64	78.40	-5	925	-0.54%
2021/04/21	0	0.00	13	78.57	78.70	-13	900	-1.44%
2021/04/20	3	78.70	27	78.10	78.50	-24	901	-2.66%
2021/04/19	60	78.49	1	76.80	79.20	59	897	6.57%
2021/04/16	1	75.70	0	0.00	76.30	1	855	0.12%
2021/04/15	9	75.54	1	75.50	75.60	8	850	0.94%
2021/04/14	1	75.60	28	75.55	75.60	-27	852	-3.17%
2021/04/13	0	0.00	49	75.53	75.50	-49	863	-5.68%
2021/04/12	0	0.00	8	74.99	75.00	-8	874	-0.91%
2021/04/09	2	75.10	7	75.06	75.10	-5	918	-0.54%
2021/04/08	2	75.65	36	75.67	75.60	-34	914	-3.72%
2021/04/07	1	75.70	8	75.79	75.80	-7	916	-0.76%
2021/04/06	1	75.80	4	75.78	75.80	-3	942	-0.32%
2021/04/01	3	76.20	5	76.28	76.20	-2	991	-0.20%
2021/03/31	13	76.37	3	76.23	76.60	10	998	1.00%
2021/03/30	0	0.00	1	75.80	76.00	-1	992	-0.10%
2021/03/29	2	75.80	0	0.00	75.80	2	990	0.20%
2021/03/26	8	75.70	13	75.75	75.70	-5	984	-0.51%
2021/03/25	85	75.57	10	75.44	75.50	75	986	7.60%
2021/03/24	78	76.12	2	75.75	75.30	76	977	7.77%
2021/03/23	12	76.12	11	76.11	76.00	1	957	0.10%
2021/03/22	20	75.27	8	75.06	75.50	12	948	1.26%
2021/03/19	57	74.81	9	74.71	74.70	48	949	5.05%
2021/03/18	102	74.81	0	0.00	74.90	102	951	10.72%	大買/鉅額交易
2021/03/17	17	74.73	1	74.60	74.60	16	952	1.68%
2021/03/16	2	74.40	3	74.23	74.40	-1	967	-0.10%
2021/03/15	6	74.88	1	74.40	74.30	5	966	0.52%
2021/03/12	0	0.00	3	74.83	75.00	-3	958	-0.31%
2021/03/11	39	74.94	5	74.82	75.10	34	969	3.51%
2021/03/10	0	0.00	2	75.05	75.20	-2	958	-0.21%
2021/03/09	15	74.92	0	0.00	75.10	15	954	1.57%
2021/03/08	59	74.50	4	74.28	74.90	55	947	5.81%
2021/03/05	55	73.47	9	73.20	73.60	46	922	4.98%
2021/03/04	39	73.49	4	73.45	73.40	35	918	3.81%
2021/03/03	10	73.00	11	73.00	73.00	-1	904	-0.11%
2021/03/02	2	72.95	16	72.88	72.90	-14	907	-1.54%
2021/02/26	14	72.64	47	72.39	72.50	-33	904	-3.65%
2021/02/25	14	73.01	18	72.93	73.10	-4	901	-0.44%
2021/02/24	20	72.96	8	72.90	72.90	12	905	1.33%
2021/02/23	16	73.01	1	73.00	73.10	15	911	1.65%
2021/02/22	15	72.84	2	72.95	73.00	13	935	1.39%
2021/02/19	45	72.52	0	0.00	72.60	45	934	4.82%
2021/02/18	5	72.50	7	72.40	72.50	-2	936	-0.21%
2021/02/17	0	0.00	13	71.75	71.80	-13	933	-1.39%
2021/02/05	1	71.70	10	71.71	71.80	-9	939	-0.96%
2021/02/04	22	71.60	4	71.60	71.70	18	966	1.86%
2021/02/03	14	71.66	2	71.70	71.70	12	1,006	1.19%
2021/02/02	0	0.00	24	71.58	71.70	-24	1,016	-2.36%
2021/02/01	3	70.80	5	70.82	70.90	-2	1,019	-0.20%
2021/01/29	47	70.81	25	70.75	70.80	22	1,033	2.13%
2021/01/28	11	70.56	4	70.65	70.80	7	1,026	0.68%
2021/01/27	4	70.78	9	70.76	70.70	-5	1,024	-0.49%
2021/01/26	0	0.00	15	71.47	71.50	-15	1,017	-1.47%
2021/01/25	8	71.28	43	71.33	71.30	-35	1,017	-3.44%
2021/01/22	0	0.00	6	71.95	72.10	-6	1,008	-0.59%
2021/01/21	0	0.00	42	70.83	71.20	-42	1,003	-4.19%
2021/01/20	2	70.75	70	70.81	70.30	-68	997	-6.82%
2021/01/19	0	0.00	3	72.00	71.80	-3	974	-0.31%
2021/01/18	48	71.85	32	71.73	72.10	16	973	1.64%
2021/01/15	14	72.52	16	72.41	72.60	-2	966	-0.21%
2021/01/14	1	72.90	16	72.81	73.00	-15	960	-1.56%
2021/01/13	5	72.86	1	73.20	73.20	4	957	0.42%
2021/01/12	9	73.08	3	73.10	73.10	6	945	0.63%
2021/01/11	0	0.00	3	73.17	73.50	-3	927	-0.32%
2021/01/08	41	72.69	5	72.44	72.80	36	916	3.93%
2021/01/07	0	0.00	36	72.56	72.60	-36	910	-3.95%
2021/01/06	2	72.45	6	72.17	72.50	-4	901	-0.44%
2021/01/05	11	73.42	1	72.90	72.90	10	880	1.14%
2021/01/04	46	74.31	1	73.50	73.50	45	865	5.20%
2020/12/31	21	72.48	0	0.00	72.40	21	814	2.58%
2020/12/30	5	72.20	1	72.40	72.40	4	801	0.50%
2020/12/29	5	73.54	6	72.33	72.50	-1	790	-0.13%
2020/12/28	58	72.72	6	72.92	73.10	52	762	6.82%
2020/12/25	3	70.70	0	0.00	70.70	3	700	0.43%
2020/12/24	0	0.00	12	70.42	70.50	-12	686	-1.75%
2020/12/22	3	70.83	3	70.77	70.50	0	682	0.00%
2020/12/21	0	0.00	3	70.60	70.60	-3	699	-0.43%
2020/12/18	4	70.58	0	0.00	70.50	4	694	0.58%
2020/12/17	25	70.58	2	70.55	70.60	23	694	3.31%
2020/12/16	11	70.77	6	70.70	70.70	5	698	0.72%
2020/12/15	23	70.58	0	0.00	70.40	23	696	3.30%
2020/12/14	9	71.06	2	71.00	70.80	7	686	1.02%
2020/12/11	6	71.62	1	71.30	71.40	5	678	0.74%
2020/12/10	17	71.95	2	71.95	71.80	15	677	2.22%
2020/12/09	0	0.00	9	71.48	71.40	-9	668	-1.35%
2020/12/08	0	0.00	13	71.34	71.40	-13	709	-1.83%
2020/12/07	0	0.00	34	71.87	71.30	-34	711	-4.78%
2020/12/04	0	0.00	9	71.06	71.20	-9	698	-1.29%
2020/12/03	0	0.00	38	70.57	70.60	-38	700	-5.43%
2020/12/02	21	70.78	12	70.76	70.90	9	698	1.29%
2020/12/01	1	71.10	21	71.04	71.10	-20	695	-2.87%
2020/11/30	0	0.00	17	71.58	71.40	-17	702	-2.42%
2020/11/27	5	71.20	16	71.19	71.40	-11	709	-1.55%
2020/11/26	4	71.05	32	71.22	71.10	-28	720	-3.89%
2020/11/25	7	71.73	13	71.56	71.60	-6	810	-0.74%
2020/11/24	9	71.68	5	71.76	71.70	4	812	0.49%
2020/11/23	7	71.86	2	71.85	71.90	5	817	0.61%
2020/11/20	0	0.00	3	71.07	71.40	-3	819	-0.37%
2020/11/19	15	70.65	0	0.00	70.60	15	816	1.84%
2020/11/18	28	71.73	15	71.77	71.70	13	804	1.62%
2020/11/17	11	71.92	8	72.28	71.90	3	830	0.36%
2020/11/16	18	72.40	46	72.44	72.40	-28	863	-3.24%
2020/11/13	9	72.04	5	71.42	72.10	4	890	0.45%
2020/11/12	50	71.79	1	71.20	71.00	49	901	5.44%
2020/11/11	142	72.44	0	0.00	72.50	142	901	15.76%	大買/鉅額交易
2020/11/10	29	71.38	0	0.00	71.40	29	865	3.35%
2020/11/09	5	71.30	1	71.20	71.30	4	864	0.46%
2020/11/06	11	70.58	7	70.54	70.70	4	870	0.46%
2020/11/05	2	70.10	1	70.10	70.10	1	897	0.11%
2020/11/04	37	69.74	0	0.00	69.90	37	953	3.88%
2020/11/03	5	69.56	12	69.30	69.60	-7	990	-0.71%
2020/11/02	18	68.69	2	68.75	68.80	16	985	1.62%
2020/10/30	27	68.78	1	68.70	68.70	26	982	2.65%
2020/10/29	9	68.94	0	0.00	69.10	9	984	0.91%
2020/10/28	40	69.16	0	0.00	69.10	40	984	4.06%
2020/10/27	1	68.70	0	0.00	68.80	1	988	0.10%
2020/10/26	3	68.80	9	68.80	68.80	-6	993	-0.60%
2020/10/23	0	0.00	26	68.55	68.70	-26	994	-2.62%
2020/10/22	2	67.90	57	68.17	69.00	-55	1,003	-5.48%
2020/10/21	1	67.70	63	67.61	67.80	-62	1,008	-6.15%
2020/10/20	1	67.40	14	67.21	67.40	-13	1,014	-1.28%
2020/10/19	7	67.64	4	67.73	67.70	3	1,016	0.30%
2020/10/16	1	67.70	11	67.65	67.70	-10	1,019	-0.98%
2020/10/15	0	0.00	21	67.30	67.60	-21	1,029	-2.04%
2020/10/14	19	67.46	6	67.33	67.40	13	1,032	1.26%
2020/10/13	16	67.29	19	67.18	67.30	-3	1,041	-0.29%
2020/10/12	11	67.45	152	67.38	67.10	-141	1,056	-13.35%	大賣/鉅額交易
2020/10/08	22	67.45	45	67.37	67.70	-23	1,059	-2.17%
2020/10/07	1	67.30	94	67.06	67.30	-93	1,060	-8.77%
2020/10/06	6	67.20	31	67.02	67.20	-25	1,064	-2.35%
2020/10/05	35	66.38	39	66.39	66.60	-4	1,074	-0.37%
2020/09/30	28	66.28	4	66.30	66.40	24	1,080	2.22%
2020/09/29	0	0.00	3	66.23	66.10	-3	1,083	-0.28%
2020/09/28	21	66.13	8	66.14	66.10	13	1,099	1.18%
2020/09/25	34	65.42	14	65.40	65.50	20	1,114	1.79%
2020/09/24	19	65.49	147	65.49	65.00	-128	1,125	-11.38%	大賣/鉅額交易
2020/09/23	1	66.80	17	66.64	66.70	-16	1,120	-1.43%
2020/09/22	9	66.97	11	67.10	67.20	-2	1,128	-0.18%
2020/09/21	11	68.03	14	67.64	67.70	-3	1,144	-0.26%
2020/09/18	10	68.06	23	68.04	68.20	-13	1,203	-1.08%
2020/09/17	1	67.80	5	67.70	67.80	-4	1,241	-0.32%
2020/09/16	11	67.65	4	67.65	67.80	7	1,274	0.55%
2020/09/15	11	67.40	11	67.43	67.60	0	1,286	0.00%
2020/09/14	23	67.21	9	67.22	67.50	14	1,319	1.06%
2020/09/11	2	66.05	57	66.31	66.00	-55	1,350	-4.07%
2020/09/10	0	0.00	8	67.71	67.60	-8	1,326	-0.60%
2020/09/09	0	0.00	11	67.85	68.00	-11	1,333	-0.83%
2020/09/08	1	68.00	96	67.91	68.00	-95	1,375	-6.91%
2020/09/07	1	68.00	47	67.97	68.00	-46	1,390	-3.31%
2020/09/04	0	0.00	24	67.78	68.00	-24	1,401	-1.71%
2020/09/03	0	0.00	20	67.85	67.80	-20	1,404	-1.42%
2020/09/02	0	0.00	75	68.19	68.10	-75	1,413	-5.30%
2020/09/01	7	67.84	80	67.84	67.80	-73	1,420	-5.14%
2020/08/31	60	68.54	215	68.39	68.20	-155	1,419	-10.92%	大賣/鉅額交易
2020/08/28	15	70.73	4	70.63	70.70	11	1,353	0.81%
2020/08/27	9	71.20	6	70.80	70.80	3	1,371	0.22%
2020/08/26	4	71.20	0	0.00	71.20	4	1,370	0.29%
2020/08/25	11	71.68	0	0.00	71.60	11	1,375	0.80%
2020/08/24	19	72.08	0	0.00	72.10	19	1,387	1.37%
2020/08/21	48	72.84	2	72.70	72.80	46	1,382	3.33%
2020/08/20	88	71.41	23	71.76	71.60	65	1,371	4.74%
2020/08/19	112	73.18	0	0.00	73.20	112	1,354	8.27%	大買/鉅額交易
2020/08/18	206	72.18	7	72.20	72.20	199	1,371	14.51%	大買/鉅額交易
2020/08/17	28	71.66	8	71.36	71.90	20	1,373	1.46%
2020/08/14	9	70.49	1	70.70	70.70	8	1,366	0.59%
2020/08/13	39	70.92	1	71.10	70.80	38	1,374	2.76%
2020/08/12	75	70.85	2	70.70	70.70	73	1,383	5.28%
2020/08/11	29	71.13	14	70.58	70.30	15	1,392	1.08%
2020/08/10	198	71.64	18	71.29	72.30	180	1,399	12.86%	大買/鉅額交易
2020/08/07	65	69.88	296	69.76	69.30	-231	1,392	-16.59%	大賣/鉅額交易
2020/08/06	17	68.30	4	68.45	68.30	13	1,398	0.93%
2020/08/05	4	67.38	9	67.47	67.50	-5	1,443	-0.35%
2020/08/04	8	66.73	15	66.92	66.80	-7	1,497	-0.47%
2020/08/03	1	66.70	23	66.62	66.50	-22	1,562	-1.41%
2020/07/31	0	0.00	270	66.99	67.00	-270	1,605	-16.82%	大賣/鉅額交易
2020/07/30	71	66.85	44.7	66.72	67.00	26.3	1,655	1.59%
2020/07/29	96	66.52	67	66.64	66.70	29	1,679	1.73%
2020/07/28	46	65.97	126	65.94	66.00	-80	1,693	-4.72%	大賣/
2020/07/27	101	66.91	134	66.90	66.80	-33	1,693	-1.95%	大買/大賣/
2020/07/24	0	0.00	85	67.61	67.50	-85	1,700	-5.00%
2020/07/23	0	0.00	48	68.16	68.10	-48	1,701	-2.82%
2020/07/22	0	0.00	43	68.08	68.00	-43	1,704	-2.52%
2020/07/21	1	67.70	312	67.90	68.20	-311	1,705	-18.24%	大賣/鉅額交易
2020/07/20	21	67.53	42	67.88	68.00	-21	1,701	-1.23%
2020/07/17	0	0.00	32	68.52	68.20	-32	1,703	-1.88%
2020/07/16	40	69.46	5	69.02	69.10	35	1,714	2.04%
2020/07/15	4	68.40	61	68.42	68.30	-57	1,701	-3.35%
2020/07/14	0	0.00	11	68.26	68.00	-11	1,707	-0.64%
2020/07/13	0	0.00	15	68.47	68.40	-15	1,713	-0.88%
2020/07/10	0	0.00	77	67.83	68.00	-77	1,729	-4.45%
2020/07/09	11	68.25	32	68.24	68.00	-21	1,729	-1.21%
2020/07/08	12	68.31	6	68.38	68.40	6	1,734	0.35%
2020/07/07	8	68.14	0	0.00	68.00	8	1,740	0.46%
2020/07/06	2	68.60	4	68.70	68.70	-2	1,736	-0.12%
2020/07/03	8	68.68	0	0.00	68.90	8	1,731	0.46%
2020/07/02	60	69.34	8	69.20	68.90	52	1,727	3.01%
2020/07/01	11	68.51	1	68.60	68.70	10	1,720	0.58%
2020/06/30	51	68.31	77	68.09	68.20	-26	1,734	-1.50%
2020/06/29	120	67.87	72	67.54	67.30	48	1,752	2.74%	大買/
2020/06/24	21	71.84	189	71.83	72.20	-168	1,731	-9.70%	大賣/鉅額交易
2020/06/23	128	72.38	12	72.13	72.40	116	1,699	6.82%	大買/鉅額交易
2020/06/22	49	71.95	15	71.89	71.90	34	1,677	2.03%
2020/06/19	24	72.40	20	72.35	72.20	4	1,679	0.24%
2020/06/18	57	73.56	10	73.74	73.10	47	1,663	2.82%
2020/06/17	32	73.63	2	73.50	73.60	30	1,653	1.81%
2020/06/16	16	73.69	60	73.71	73.90	-44	1,655	-2.66%
2020/06/15	82	74.66	87	73.28	73.30	-5	1,669	-0.30%
2020/06/12	44	71.70	14	71.99	73.10	30	1,638	1.83%
2020/06/11	49	73.36	92	73.10	73.00	-43	1,636	-2.63%
2020/06/10	21	74.00	6	74.05	74.50	15	1,637	0.92%
2020/06/09	0	0.00	13	74.50	73.30	-13	1,669	-0.78%
2020/06/08	0	0.00	27	74.42	74.50	-27	1,672	-1.61%
2020/06/05	9	74.50	52	74.67	74.70	-43	1,662	-2.59%
2020/06/04	25	73.96	58	74.44	74.70	-33	1,675	-1.97%
2020/06/03	10	73.42	596	73.35	73.50	-586	1,655	-35.40%	大賣/鉅額交易
2020/06/02	3	72.97	135	73.05	72.90	-132	1,633	-8.08%	大賣/鉅額交易
2020/06/01	2	73.15	106	72.94	73.10	-104	1,632	-6.37%	大賣/鉅額交易
2020/05/29	8	72.80	12	72.61	72.40	-4	1,618	-0.25%
2020/05/28	57	72.22	10	72.38	72.00	47	1,603	2.93%
2020/05/27	53	72.14	83	72.47	72.30	-30	1,598	-1.88%
2020/05/26	40	73.00	149	73.14	73.00	-109	1,578	-6.90%	大賣/鉅額交易
2020/05/25	123	73.27	24	73.69	73.70	99	1,562	6.34%	大買/
2020/05/22	121	71.64	0	0.00	71.50	121	1,511	8.01%	大買/鉅額交易
2020/05/21	44	71.14	0	0.00	71.20	44	1,483	2.97%
2020/05/20	29	70.91	0	0.00	70.80	29	1,463	1.98%
2020/05/19	45	71.00	2	71.20	71.00	43	1,451	2.96%
2020/05/18	110	70.74	12	70.65	71.00	98	1,435	6.83%	大買/
2020/05/15	173	69.76	3	69.97	70.30	170	1,435	11.84%	大買/鉅額交易
2020/05/14	175	70.85	24	70.84	70.60	151	1,395	10.82%	大買/鉅額交易
2020/05/13	267	71.04	87	70.87	71.90	180	1,346	13.37%	大買/鉅額交易
2020/05/12	304	70.69	5	70.82	71.00	299	1,300	22.98%	大買/鉅額交易
2020/05/11	105	70.00	21	69.37	70.50	84	1,255	6.69%	大買/
2020/05/08	170	69.22	3	69.90	69.90	167	1,201	13.90%	大買/鉅額交易
2020/05/07	118	67.93	0	0.00	68.40	118	1,141	10.34%	大買/鉅額交易
2020/05/06	1	67.20	16	67.06	67.00	-15	1,100	-1.36%
2020/05/05	7	65.10	8	64.40	65.10	-1	1,039	-0.10%
2020/05/04	7	62.40	21	62.74	63.60	-14	1,011	-1.38%
2020/04/30	23	63.18	0	0.00	63.10	23	1,007	2.28%
2020/04/29	0	0.00	4	63.25	63.00	-4	1,015	-0.39%
2020/04/28	7	62.30	8	62.24	62.90	-1	1,004	-0.10%
2020/04/27	1	62.00	10	61.68	62.00	-9	1,020	-0.88%
2020/04/24	0	0.00	6	61.50	61.50	-6	1,018	-0.59%
2020/04/23	5	62.08	2	61.85	62.00	3	1,020	0.29%
2020/04/22	0	0.00	5	60.90	61.40	-5	1,015	-0.49%
2020/04/21	11	61.56	1	61.00	61.00	10	1,011	0.99%
2020/04/20	17	62.74	3	62.67	62.60	14	993	1.41%
2020/04/17	25	62.82	10	62.48	62.60	15	996	1.50%
2020/04/16	14	62.66	8	62.29	62.90	6	981	0.61%
2020/04/15	23	62.24	0	0.00	63.00	23	972	2.37%
2020/04/14	12	61.58	1	61.60	61.70	11	954	1.15%
2020/04/13	13	61.20	6	60.47	61.10	7	948	0.74%
2020/04/10	17	60.35	6	60.67	60.50	11	950	1.16%
2020/04/09	33	60.34	9	60.27	60.50	24	957	2.51%
2020/04/08	21	60.21	3	59.80	60.00	18	951	1.89%
2020/04/07	49	59.66	0	0.00	59.60	49	945	5.18%
2020/04/06	32	59.26	1	58.80	59.20	31	936	3.31%
2020/04/01	210	60.19	10	59.83	59.20	200	932	21.44%	大買/鉅額交易
2020/03/31	46	60.01	20	59.86	59.10	26	915	2.84%
2020/03/30	42	58.29	11	59.05	59.10	31	880	3.52%
2020/03/27	60	55.66	0	0.00	55.30	60	848	7.07%
2020/03/26	16	55.14	0	0.00	55.20	16	888	1.80%
2020/03/25	12	55.16	1	54.70	55.00	11	918	1.20%
2020/03/24	0	0.00	15	54.36	54.00	-15	910	-1.65%
2020/03/23	31	52.66	26	53.16	53.60	5	918	0.54%
2020/03/20	84	51.64	0	0.00	52.40	84	917	9.15%
2020/03/19	23	47.41	0	0.00	47.65	23	897	2.56%
2020/03/18	29	51.66	22	51.11	51.00	7	881	0.79%
2020/03/17	14	52.18	3	51.90	51.40	11	871	1.26%
2020/03/16	21	54.63	19	53.97	53.50	2	857	0.23%
2020/03/13	36	52.70	1	54.30	54.40	35	850	4.12%
2020/03/12	7	57.83	11	58.23	57.20	-4	819	-0.49%
2020/03/11	7	60.14	13	60.04	59.90	-6	807	-0.74%
2020/03/10	5	59.06	11	58.51	59.40	-6	805	-0.75%
2020/03/09	0	0.00	14	60.94	60.30	-14	793	-1.76%
2020/03/06	2	61.65	4	61.60	61.70	-2	781	-0.26%
2020/03/05	4	62.05	4	61.90	61.80	0	784	0.00%
2020/03/04	2	62.00	4	61.70	62.00	-2	784	-0.25%
2020/03/03	1	61.70	3	61.90	61.80	-2	805	-0.25%
2020/03/02	0	0.00	30	61.71	61.70	-30	826	-3.63%
2020/02/27	10	62.07	11	62.03	62.20	-1	831	-0.12%
2020/02/26	5	62.36	17	62.08	61.80	-12	835	-1.44%
2020/02/25	7	61.93	18	62.27	62.40	-11	831	-1.32%
2020/02/24	8	62.85	26	62.60	62.60	-18	833	-2.16%
2020/02/21	4	62.60	10	62.80	62.60	-6	834	-0.72%
2020/02/20	0	0.00	10	63.18	63.00	-10	836	-1.20%
2020/02/19	6	63.30	9	63.44	63.50	-3	849	-0.35%
2020/02/18	17	62.32	55	64.61	63.40	-38	861	-4.41%
2020/02/17	17	61.88	9	61.66	61.70	8	856	0.93%
2020/02/14	8	62.05	4	61.98	61.90	4	880	0.45%
2020/02/13	0	0.00	19	61.90	61.80	-19	876	-2.17%
2020/02/12	0	0.00	28	61.89	61.70	-28	884	-3.16%
2020/02/11	5	61.66	25	61.66	61.90	-20	885	-2.26%
2020/02/10	31	61.43	17	61.49	61.40	14	910	1.54%
2020/02/07	21	62.90	63	62.62	62.10	-42	905	-4.64%
2020/02/06	20	62.41	14	62.39	62.70	6	907	0.66%
2020/02/05	0	0.00	90	61.59	61.60	-90	921	-9.77%
2020/02/04	15	61.53	52	61.72	61.30	-37	946	-3.91%
2020/02/03	12	61.13	143	61.01	61.20	-131	942	-13.89%	大賣/鉅額交易
2020/01/31	5	62.80	51	62.83	63.20	-46	924	-4.98%
2020/01/30	13	61.67	128	62.60	62.40	-115	918	-12.52%	大賣/鉅額交易
2020/01/20	1	65.70	20	65.62	65.50	-19	899	-2.11%
2020/01/17	1	65.70	78	65.86	66.00	-77	901	-8.54%
2020/01/16	6	65.40	30	65.33	65.30	-24	901	-2.66%
2020/01/15	5	65.70	43	65.61	65.60	-38	915	-4.15%
2020/01/14	0	0.00	38	65.93	65.90	-38	925	-4.10%
2020/01/13	10	66.03	52	65.92	65.80	-42	939	-4.47%
2020/01/10	6	65.40	25	65.35	65.40	-19	955	-1.99%
2020/01/09	3	65.37	32	65.36	65.20	-29	987	-2.94%
2020/01/08	4	65.23	88	65.22	65.10	-84	1,044	-8.04%
2020/01/07	2	65.60	40	65.24	65.60	-38	1,044	-3.64%
2020/01/06	0	0.00	213	65.14	65.00	-213	1,052	-20.24%	大賣/鉅額交易
2020/01/03	0	0.00	174	65.72	65.90	-174	1,049	-16.58%	大賣/鉅額交易
2020/01/02	22	66.31	34	66.26	66.20	-12	1,037	-1.16%
2019/12/31	12	66.33	11	66.19	66.20	1	1,040	0.10%
2019/12/30	2	66.60	8	66.74	66.60	-6	1,051	-0.57%
2019/12/27	22	66.85	46	66.82	66.80	-24	1,061	-2.26%
2019/12/26	11	66.43	37	66.36	66.40	-26	1,076	-2.42%
2019/12/25	33	66.84	17	66.79	66.70	16	1,080	1.48%
2019/12/24	40	67.22	42	66.99	67.00	-2	1,113	-0.18%
2019/12/23	195	67.19	118	67.45	67.30	77	1,109	6.94%	大買/大賣/
2019/12/20	143	66.31	59	66.29	66.60	84	1,070	7.85%	大買/
2019/12/19	14	65.50	48	65.29	65.60	-34	1,064	-3.19%
2019/12/18	8	64.98	123	64.88	65.50	-115	1,064	-10.81%	大賣/鉅額交易
2019/12/17	5	65.22	115	65.36	65.40	-110	1,068	-10.29%	大賣/鉅額交易
2019/12/16	0	0.00	36	66.04	66.00	-36	1,072	-3.36%
2019/12/13	2	65.95	8	66.04	66.00	-6	1,101	-0.54%
2019/12/12	5	65.50	13	65.46	65.80	-8	1,111	-0.72%
2019/12/11	13	65.72	21	65.66	65.70	-8	1,129	-0.71%
2019/12/10	3	65.67	0	0.00	65.50	3	1,152	0.26%
2019/12/09	15	66.10	13	66.38	66.10	2	1,176	0.17%
2019/12/06	53	66.32	6	66.32	66.50	47	1,181	3.98%
2019/12/05	8	66.20	0	0.00	66.10	8	1,196	0.67%
2019/12/04	11	66.26	10	66.07	66.30	1	1,234	0.08%
2019/12/03	46	65.60	3	65.60	65.60	43	1,236	3.48%
2019/12/02	16	65.50	2	65.60	65.60	14	1,255	1.11%
2019/11/29	2	65.40	34	65.24	65.10	-32	1,264	-2.53%
2019/11/28	5	66.12	42	66.17	65.80	-37	1,274	-2.90%
2019/11/27	16	66.28	19	66.16	66.50	-3	1,280	-0.23%
2019/11/26	2	65.35	30	65.58	65.80	-28	1,275	-2.20%
2019/11/25	5	65.02	11	64.93	65.00	-6	1,268	-0.47%
2019/11/22	24	64.88	18	64.79	64.70	6	1,274	0.47%
2019/11/21	0	0.00	19	64.65	64.80	-19	1,295	-1.47%
2019/11/20	0	0.00	36	64.68	64.90	-36	1,322	-2.72%
2019/11/19	1	64.50	86	64.51	64.70	-85	1,342	-6.33%
2019/11/18	1	64.30	68	64.40	64.40	-67	1,362	-4.92%
2019/11/15	1	64.80	24	64.69	64.70	-23	1,390	-1.65%
2019/11/14	0	0.00	64	65.22	64.60	-64	1,413	-4.53%
2019/11/13	11	66.14	39	65.76	65.60	-28	1,428	-1.96%
2019/11/12	11	64.40	34	64.56	64.90	-23	1,422	-1.62%
2019/11/11	0	0.00	85	64.61	64.40	-85	1,434	-5.92%
2019/11/07	46	65.78	55	64.93	65.00	-9	1,449	-0.62%
2019/11/06	1	65.00	19	65.04	65.00	-18	1,444	-1.25%
2019/11/05	0	0.00	31	65.17	65.10	-31	1,462	-2.12%
2019/11/04	4	64.65	9	65.08	65.40	-5	1,507	-0.33%
2019/11/01	0	0.00	45	64.51	64.30	-45	1,529	-2.94%
2019/10/31	76	65.52	95	65.55	65.50	-19	1,545	-1.23%
2019/10/30	1	65.50	4	65.40	65.50	-3	1,555	-0.19%
2019/10/28	3	65.60	0	0.00	65.60	3	1,657	0.18%
2019/10/25	4	65.55	1	65.80	65.90	3	1,716	0.17%
2019/10/24	1	65.50	1	65.50	65.70	0	1,727	0.00%
2019/10/23	8	65.40	7	65.37	65.40	1	1,762	0.06%
2019/10/22	23	66.44	9	66.10	66.10	14	1,775	0.79%
2019/10/21	5	65.70	14	65.56	65.90	-9	1,795	-0.50%
2019/10/18	100	65.00	34	64.92	65.00	66	1,825	3.61%
2019/10/17	1	65.50	193	65.10	65.30	-192	1,813	-10.59%	大賣/鉅額交易
2019/10/16	2	65.70	353	65.93	66.30	-351	1,792	-19.59%	大賣/鉅額交易
2019/10/15	1	63.40	57	63.53	63.80	-56	1,744	-3.21%
2019/10/14	5	63.20	330	63.11	63.10	-325	1,763	-18.43%	大賣/鉅額交易
2019/10/09	0	0.00	8	64.51	63.60	-8	1,790	-0.45%
2019/10/08	0	0.00	46	65.37	65.20	-46	1,816	-2.53%
2019/10/07	0	0.00	62	65.61	65.60	-62	1,836	-3.38%
2019/10/04	7	65.37	65	65.37	65.60	-58	1,846	-3.14%
2019/10/03	7	64.86	85	64.79	64.70	-78	1,856	-4.20%
2019/10/02	31	63.93	20	64.66	64.60	11	1,872	0.59%
2019/10/01	38	62.90	0	0.00	62.60	38	1,881	2.02%
2019/09/27	33	62.72	66	63.37	62.50	-33	1,898	-1.74%
2019/09/26	20	64.44	76	64.34	64.20	-56	1,920	-2.92%
2019/09/25	57	64.46	3	64.67	64.50	54	1,956	2.76%
2019/09/24	5	65.16	46	64.48	64.10	-41	2,000	-2.05%
2019/09/23	10	65.37	80	65.49	65.50	-70	2,030	-3.45%
2019/09/20	50	65.26	153	65.21	65.00	-103	2,084	-4.94%	大賣/鉅額交易
2019/09/19	18	65.78	92	66.17	65.80	-74	2,159	-3.43%
2019/09/18	18	67.57	209	66.93	66.80	-191	2,495	-7.65%	大賣/鉅額交易
2019/09/17	28	66.21	15	66.60	66.60	13	2,576	0.50%
2019/09/16	26	65.56	8	65.78	65.50	18	2,642	0.68%
2019/09/12	30	65.39	43	65.99	65.70	-13	2,634	-0.49%
2019/09/11	1	65.50	188	65.89	65.30	-187	2,623	-7.13%	大賣/鉅額交易
2019/09/10	17	67.15	98	67.24	66.90	-81	2,610	-3.10%
2019/09/09	63	66.35	3	66.50	66.50	60	2,612	2.30%
2019/09/06	48	67.07	67	67.07	67.00	-19	2,601	-0.73%
2019/09/05	146	67.97	20	67.85	68.00	126	2,580	4.88%	大買/鉅額交易
2019/09/04	122	67.92	2	67.70	68.00	120	2,631	4.56%	大買/鉅額交易
2019/09/03	53	68.24	14	68.10	68.10	39	2,644	1.47%
2019/09/02	138	68.66	16	68.55	68.80	122	2,666	4.58%	大買/鉅額交易
2019/08/30	39	69.43	62	69.57	69.10	-23	2,679	-0.86%
2019/08/29	74	69.79	14	70.04	70.40	60	2,677	2.24%
2019/08/28	4	70.00	8	69.85	70.00	-4	2,676	-0.15%
2019/08/27	24	69.90	26	70.24	69.80	-2	2,682	-0.07%
2019/08/26	152	69.96	3	68.80	70.10	149	2,687	5.54%	大買/鉅額交易
2019/08/23	70	69.08	65	69.16	69.00	5	2,687	0.19%
2019/08/22	67	70.54	66	70.39	70.70	1	2,711	0.04%
2019/08/21	73	69.95	82	69.81	70.10	-9	2,752	-0.33%
2019/08/20	291	68.95	20	68.55	69.30	271	2,749	9.86%	大買/鉅額交易
2019/08/19	384	67.98	3	69.53	68.10	381	2,745	13.88%	大買/鉅額交易
2019/08/16	629	69.15	2	70.30	69.20	627	2,755	22.75%	大買/鉅額交易
2019/08/15	86	70.04	34	70.05	69.60	52	2,798	1.86%
2019/08/14	64	71.69	145	71.66	71.30	-81	2,865	-2.83%	大賣/
2019/08/13	141	71.67	15	71.90	71.50	126	2,939	4.29%	大買/鉅額交易
2019/08/12	40	72.72	0	0.00	72.30	40	3,090	1.29%
2019/08/08	78	73.78	0	0.00	73.80	78	3,090	2.52%
2019/08/07	11	72.84	15	73.07	73.00	-4	3,110	-0.13%
2019/08/06	564	70.62	2	71.60	73.00	562	3,126	17.98%	大買/鉅額交易
2019/08/05	116	72.42	16	73.42	71.50	100	3,176	3.15%	大買/
2019/08/02	38	73.94	46	74.35	74.00	-8	3,171	-0.25%
2019/08/01	17	73.35	43	73.84	74.00	-26	3,166	-0.82%
2019/07/31	139	73.84	3	73.83	74.00	136	3,225	4.22%	大買/鉅額交易
2019/07/30	81	71.62	55	71.94	72.30	26	3,241	0.80%
2019/07/29	96	72.57	47	72.93	72.60	49	3,220	1.52%
2019/07/26	53	71.18	20	71.07	70.90	33	3,171	1.04%
2019/07/25	120	71.00	15	71.11	71.40	105	3,171	3.31%	大買/鉅額交易
2019/07/24	71	70.24	37	70.40	70.30	34	3,162	1.08%
2019/07/23	4	69.60	136	69.90	69.60	-132	3,196	-4.13%	大賣/鉅額交易
2019/07/22	120	68.85	68	69.30	69.50	52	3,183	1.63%	大買/
2019/07/19	9	67.40	44	67.23	67.60	-35	3,183	-1.10%
2019/07/18	15	66.94	39	66.76	67.10	-24	3,241	-0.74%
2019/07/17	5	67.02	116.5	67.13	67.00	-111.5	3,246	-3.43%	大賣/鉅額交易
2019/07/16	31	67.64	71	67.27	67.50	-40	3,287	-1.22%
2019/07/15	17	66.83	77	66.60	66.90	-60	3,273	-1.83%
2019/07/12	2	69.35	189	69.07	69.40	-187	3,248	-5.76%	大賣/鉅額交易
2019/07/11	45	68.74	143	68.96	69.50	-98	3,241	-3.02%	大賣/
2019/07/10	8	69.25	188	69.23	69.10	-180	3,221	-5.59%	大賣/鉅額交易
2019/07/09	19	69.25	159	69.37	69.20	-140	3,205	-4.37%	大賣/鉅額交易
2019/07/08	7	68.86	202	68.66	68.80	-195	3,182	-6.13%	大賣/鉅額交易
2019/07/05	16	68.65	50	68.69	68.70	-34	3,156	-1.08%
2019/07/04	21	69.01	47	68.94	69.40	-26	3,129	-0.83%
2019/07/03	27	68.42	318	68.58	68.40	-291	3,116	-9.34%	大賣/鉅額交易
2019/07/02	7	67.90	537	68.13	67.90	-530	3,065	-17.29%	大賣/鉅額交易
2019/07/01	51	68.12	138	67.95	67.90	-87	3,025	-2.88%	大賣/
2019/06/28	26	69.22	358	69.52	69.20	-332	2,969	-11.18%	大賣/鉅額交易
2019/06/27	15	71.32	249	70.67	70.80	-234	2,909	-8.04%	大賣/鉅額交易
2019/06/26	123	70.91	56	71.56	72.00	67	2,849	2.35%	大買/
2019/06/25	412	71.58	405	71.53	71.50	7	2,744	0.26%	大買/大賣/
2019/06/24	416	66.18	82	66.32	67.50	334	2,379	14.04%	大買/鉅額交易
2019/06/21	253	65.31	221	64.25	64.40	32	2,269	1.41%	大買/大賣/
2019/06/20	19	64.03	49	64.01	63.60	-30	2,189	-1.37%
2019/06/19	2	64.00	59	64.05	63.90	-57	2,186	-2.61%
2019/06/18	34	64.08	15	63.81	64.10	19	2,174	0.87%
2019/06/17	11	62.70	83	62.59	63.60	-72	2,155	-3.34%
2019/06/14	155	62.20	109	62.18	62.10	46	2,143	2.15%	大買/大賣/
2019/06/13	38	61.82	89	61.87	62.00	-51	2,133	-2.39%
2019/06/12	12	62.58	140	62.98	62.70	-128	2,111	-6.06%	大賣/鉅額交易
2019/06/11	7	64.41	52	64.39	64.20	-45	2,047	-2.20%
2019/06/10	52	64.81	0	0.00	65.00	52	2,015	2.58%
2019/06/06	15	63.78	5	64.64	63.70	10	1,983	0.50%
2019/06/05	3	64.63	30	64.94	64.40	-27	1,967	-1.37%
2019/06/04	9	64.80	13	64.95	64.70	-4	1,944	-0.21%
2019/06/03	8	64.06	41	64.49	64.10	-33	1,929	-1.71%
2019/05/31	67	65.08	29	65.07	64.60	38	1,917	1.98%
2019/05/30	14	65.07	152	65.32	65.20	-138	1,900	-7.26%	大賣/鉅額交易
2019/05/29	10	64.70	68	65.05	65.80	-58	1,877	-3.09%
2019/05/28	49	64.46	173	65.53	65.90	-124	1,829	-6.78%	大賣/鉅額交易
2019/05/27	13	63.16	0	0.00	63.30	13	1,769	0.73%
2019/05/24	38	63.31	18	64.30	63.10	20	1,755	1.14%
2019/05/23	125	63.15	9	62.80	62.80	116	1,730	6.70%	大買/鉅額交易
2019/05/22	257	66.25	44	66.05	65.00	213	1,696	12.56%	大買/鉅額交易
2019/05/21	319	67.24	24	67.15	66.70	295	1,626	18.13%	大買/鉅額交易
2019/05/20	421	66.63	36	66.90	66.80	385	1,538	25.02%	大買/鉅額交易
2019/05/17	333	65.27	253	64.56	65.00	80	1,463	5.47%	大買/大賣/
2019/05/16	80	62.87	5	62.64	62.90	75	1,309	5.73%
2019/05/15	247	63.43	2	63.30	63.30	245	1,306	18.75%	大買/鉅額交易
2019/05/14	271	62.49	70	62.42	62.40	201	1,325	15.16%	大買/鉅額交易
2019/05/13	511	63.18	21	63.23	63.20	490	1,329	36.87%	大買/鉅額交易
2019/05/10	200	60.89	0	0.00	60.90	200	1,250	15.99%	大買/鉅額交易
2019/05/09	99	60.70	1	60.90	60.40	98	1,222	8.02%
2019/05/08	77	60.79	0	0.00	61.10	77	1,192	6.46%
2019/05/07	27	59.21	1	60.00	60.20	26	1,132	2.30%
2019/05/06	64	58.01	0	0.00	57.80	64	1,053	6.07%
2019/05/03	104	57.99	0	0.00	58.00	104	1,037	10.03%	大買/鉅額交易
2019/05/02	49	58.43	0	0.00	58.40	49	1,023	4.79%
2019/04/30	70	58.84	0	0.00	58.70	70	1,012	6.91%
2019/04/29	82	57.90	2	58.25	59.00	80	986	8.11%
2019/04/26	5	57.10	0	0.00	57.10	5	928	0.54%
2019/04/25	58	57.78	1	57.60	57.70	57	911	6.25%
2019/04/24	7	57.14	0	0.00	57.40	7	871	0.80%
2019/04/23	5	55.82	0	0.00	55.80	5	813	0.61%
2019/04/22	22	55.75	0	0.00	55.60	22	807	2.72%
2019/04/19	8	53.88	0	0.00	54.30	8	781	1.02%
2019/04/18	19	53.86	0	0.00	53.30	19	804	2.36%
2019/04/17	1	54.40	0	0.00	54.30	1	806	0.12%
2019/04/16	18	52.49	0	0.00	52.30	18	806	2.23%
2019/04/15	34	53.16	0	0.00	53.10	34	844	4.03%
2019/04/12	10	53.09	0	0.00	53.10	10	1,013	0.99%
2019/04/11	10	53.15	0	0.00	53.10	10	1,092	0.92%
2019/04/10	10	53.05	0	0.00	53.30	10	1,108	0.90%
2019/04/09	3	53.33	0	0.00	53.30	3	1,129	0.27%
2019/04/08	20	52.77	5	52.74	52.70	15	1,145	1.31%
2019/04/02	0	0.00	36	51.73	51.70	-36	1,226	-2.94%
2019/04/01	2	51.75	219.5	51.64	51.50	-217.5	1,307	-16.64%	大賣/鉅額交易
2019/03/29	1	51.80	1	51.80	51.80	0	1,406	0.00%
2019/03/28	1	51.60	0	0.00	51.60	1	1,435	0.07%
2019/03/27	1	51.50	8	51.45	51.40	-7	1,457	-0.48%
2019/03/26	1	51.90	5	51.60	51.90	-4	1,502	-0.27%
2019/03/25	1	50.80	9	50.88	50.80	-8	1,639	-0.49%
2019/03/22	16	51.58	3	51.40	51.40	13	1,739	0.75%
2019/03/21	1	51.80	8	51.91	51.80	-7	1,804	-0.39%
2019/03/20	2	52.15	0	0.00	52.00	2	1,826	0.11%
2019/03/19	10	52.31	0	0.00	52.10	10	1,830	0.55%
2019/03/18	7	52.11	0	0.00	52.20	7	1,824	0.38%
2019/03/15	9	52.83	5	52.74	52.60	4	1,817	0.22%
2019/03/14	8	52.69	0	0.00	52.80	8	1,816	0.44%
2019/03/13	0	0.00	1	52.30	52.30	-1	1,818	-0.05%
2019/03/12	0	0.00	1	52.00	52.00	-1	1,819	-0.05%
2019/03/11	5	52.62	17	52.03	51.90	-12	1,817	-0.66%
2019/03/08	0	0.00	9	52.90	52.80	-9	1,810	-0.50%
2019/03/07	0	0.00	8	53.29	53.20	-8	1,808	-0.44%
2019/03/06	1	53.70	5	53.64	53.70	-4	1,806	-0.22%
2019/03/05	1	53.60	10	53.60	53.60	-9	1,807	-0.50%
2019/03/04	0	0.00	7	53.66	53.70	-7	1,804	-0.39%
2019/02/27	1	53.60	5	53.48	53.50	-4	1,802	-0.22%
2019/02/26	6	54.30	2	53.95	53.90	4	1,793	0.22%
2019/02/25	19	54.43	20	54.06	54.00	-1	1,789	-0.06%
2019/02/22	6	54.00	1	53.90	53.80	5	1,787	0.28%
2019/02/21	25	54.92	11	54.84	54.50	14	1,773	0.79%
2019/02/20	5	54.84	1	55.10	55.30	4	1,763	0.23%
2019/02/19	6	54.68	1	54.70	54.60	5	1,754	0.28%
2019/02/18	9	55.00	2	54.65	54.70	7	1,746	0.40%
2019/02/15	5	54.60	8	54.49	54.60	-3	1,737	-0.17%
2019/02/14	5	55.60	20	54.89	55.10	-15	1,731	-0.87%
2019/02/13	12	56.22	1	56.00	55.90	11	1,712	0.64%
2019/02/12	13	55.22	1	54.90	55.80	12	1,656	0.72%
2019/02/11	354	54.90	3	54.70	54.50	351	1,620	21.66%	大買/鉅額交易
2019/01/30	13	54.31	2	54.30	54.30	11	1,598	0.69%
2019/01/28	11	54.09	10	54.18	54.50	1	1,592	0.06%
2019/01/25	17	53.70	2	53.60	53.60	15	1,577	0.95%
2019/01/24	3	53.40	4	53.40	53.40	-1	1,577	-0.06%
2019/01/23	6	53.30	9	53.30	53.60	-3	1,585	-0.19%
2019/01/22	0	0.00	9	53.29	53.40	-9	1,624	-0.55%
2019/01/21	1	54.00	2	53.95	53.80	-1	1,637	-0.06%
2019/01/17	0	0.00	1	53.50	53.50	-1	1,670	-0.06%
2019/01/16	3	53.83	1	53.80	53.50	2	1,670	0.12%
2019/01/15	0	0.00	1	53.80	53.80	-1	1,667	-0.06%
2019/01/14	16	53.28	2	53.50	53.20	14	1,658	0.84%
2019/01/11	3	53.70	5	54.08	54.10	-2	1,656	-0.12%
2019/01/10	2	55.50	11	55.20	54.80	-9	1,630	-0.55%
2019/01/09	4	54.30	12	54.77	54.80	-8	1,599	-0.50%
2019/01/08	4	54.23	8	54.48	54.10	-4	1,582	-0.25%
2019/01/07	16	55.58	11	55.63	55.50	5	1,551	0.32%
2019/01/04	2	56.80	72	55.86	55.50	-70	1,518	-4.61%
2019/01/03	23	55.44	127	55.65	55.10	-104	1,365	-7.62%	大賣/鉅額交易
2019/01/02	83	54.20	14	54.36	54.40	69	1,282	5.38%
2018/12/28	29	53.81	1	54.20	53.20	28	1,264	2.21%
2018/12/27	10	54.88	3	54.30	54.30	7	1,247	0.56%
2018/12/26	0	0.00	21	55.55	55.00	-21	1,218	-1.72%
2018/12/25	30	55.08	1	55.30	55.20	29	1,178	2.46%
2018/12/24	13	55.42	8	55.53	55.00	5	1,125	0.44%
2018/12/21	8	51.73	69	52.48	52.50	-61	942	-6.48%
2018/12/20	6	51.02	0	0.00	51.50	6	912	0.66%
2018/12/19	18	52.14	0	0.00	51.40	18	889	2.02%
2018/12/18	0	0.00	17	55.61	52.80	-17	840	-2.02%
2018/12/17	26	54.90	7	54.90	55.00	19	700	2.71%
2018/12/14	16	51.50	27	50.76	51.50	-11	595	-1.85%
2018/12/13	19	47.93	0	0.00	48.80	19	519	3.66%
2018/12/12	3	46.40	1	46.45	46.50	2	495	0.40%
2018/12/07	6	45.54	0	0.00	45.70	6	501	1.20%
2018/12/06	0	0.00	3	44.70	44.70	-3	505	-0.59%
2018/12/05	41	45.73	0	0.00	45.85	41	502	8.17%
2018/12/04	38	46.28	6	46.25	46.25	32	506	6.32%
2018/12/03	2	46.00	0	0.00	46.60	2	509	0.39%
2018/11/30	24	45.12	0	0.00	44.85	24	503	4.77%
2018/11/29	3	45.12	0	0.00	45.00	3	501	0.60%
2018/11/28	4	45.15	0	0.00	45.10	4	501	0.80%
2018/11/27	5	44.90	0	0.00	44.90	5	499	1.00%
2018/11/26	19	44.82	0	0.00	44.75	19	501	3.79%
2018/11/23	8	44.32	0	0.00	44.30	8	503	1.59%
2018/11/22	0	0.00	7	44.60	44.30	-7	516	-1.36%
2018/11/21	29	44.55	15	43.98	45.00	14	549	2.55%
2018/11/20	4	44.95	1	44.50	44.50	3	556	0.54%
2018/11/19	42	45.01	9	45.07	45.15	33	557	5.92%
2018/11/16	15	44.27	5	44.21	44.40	10	555	1.80%
2018/11/15	1	44.00	5	44.14	44.20	-4	572	-0.70%
2018/11/14	2	44.60	2	44.15	44.55	0	588	0.00%
2018/11/13	2	43.80	2	43.40	44.50	0	600	0.00%
2018/11/12	2	43.83	8	43.71	43.85	-6	620	-0.97%
2018/11/09	25	43.95	18	44.14	43.70	7	659	1.06%
2018/11/08	40	44.63	0	0.00	44.80	40	746	5.36%
2018/11/07	1	44.00	19	43.82	44.20	-18	845	-2.13%
2018/11/06	7	43.81	13	44.28	43.80	-6	849	-0.71%
2018/11/05	1	43.40	5	42.84	43.40	-4	851	-0.47%
2018/11/02	0	0.00	3	41.95	42.50	-3	854	-0.35%
2018/11/01	0	0.00	9	41.69	42.00	-9	861	-1.04%
2018/10/31	23	41.41	7	40.95	41.90	16	860	1.86%
2018/10/30	66	38.75	13	38.14	39.85	53	853	6.21%
2018/10/29	59	40.62	0	0.00	39.80	59	822	7.17%
2018/10/26	53	41.34	1	42.10	40.80	52	805	6.45%
2018/10/25	0	0.00	4	43.90	43.90	-4	777	-0.51%
2018/10/24	47	45.67	0	0.00	45.80	47	779	6.03%
2018/10/23	0	0.00	28	45.94	45.90	-28	778	-3.60%
2018/10/19	0	0.00	34	47.50	47.50	-34	785	-4.33%
2018/10/18	9	47.81	0	0.00	47.70	9	790	1.14%
2018/10/16	8	48.02	4	47.99	47.90	4	793	0.50%
2018/10/15	1	48.00	28	47.78	47.80	-27	795	-3.39%
2018/10/12	7	46.79	13	46.88	48.00	-6	796	-0.75%
2018/10/11	44	47.80	12	48.07	47.65	32	790	4.05%
2018/10/09	0	0.00	12	50.01	50.10	-12	778	-1.54%
2018/10/08	0	0.00	6	49.95	50.00	-6	783	-0.77%
2018/10/05	0	0.00	7	49.94	50.10	-7	786	-0.89%
2018/10/04	0	0.00	6	50.90	50.70	-6	798	-0.75%
2018/10/03	0	0.00	7	51.20	51.10	-7	806	-0.87%
2018/10/02	0	0.00	17	51.20	51.30	-17	817	-2.08%
2018/10/01	1	51.70	0	0.00	51.70	1	821	0.12%
2018/09/28	0	0.00	2	51.70	51.50	-2	823	-0.24%
2018/09/26	0	0.00	3	51.20	51.40	-3	825	-0.36%
2018/09/25	1	51.40	51	51.51	51.40	-50	828	-6.03%
2018/09/21	2	51.85	27	51.85	51.90	-25	833	-3.00%
2018/09/20	1	51.90	17	51.92	51.70	-16	836	-1.91%
2018/09/19	1	51.90	0	0.00	51.90	1	838	0.12%
2018/09/18	0	0.00	31	51.19	51.00	-31	842	-3.68%
2018/09/17	0	0.00	3	51.83	51.80	-3	842	-0.36%
2018/09/14	2	52.20	0	0.00	52.20	2	845	0.24%
2018/09/13	0	0.00	9	51.48	51.70	-9	850	-1.06%
2018/09/12	6	51.13	17	51.05	51.00	-11	851	-1.29%
2018/09/10	1	49.85	6	49.90	49.95	-5	853	-0.59%
2018/09/07	0	0.00	44	50.82	50.60	-44	859	-5.12%
2018/09/06	3	51.40	0	0.00	51.30	3	856	0.35%
2018/09/04	1	52.20	2	52.15	52.00	-1	857	-0.12%
2018/09/03	0	0.00	19	51.96	52.00	-19	860	-2.21%
2018/08/30	0	0.00	18	51.67	52.00	-18	866	-2.08%
2018/08/29	0	0.00	49	52.23	52.20	-49	869	-5.63%
2018/08/28	0	0.00	10	52.61	53.10	-10	860	-1.16%
2018/08/27	20	50.73	0	0.00	50.80	20	839	2.38%
2018/08/24	15	49.49	85	49.46	49.50	-70	836	-8.37%
2018/08/23	1	49.90	0	0.00	49.75	1	846	0.12%
2018/08/22	15	49.56	11	49.50	49.40	4	858	0.47%
2018/08/21	35	50.34	16	50.31	50.00	19	850	2.23%
2018/08/20	2	50.25	0	0.00	50.30	2	845	0.24%
2018/08/17	2	49.78	0	0.00	49.40	2	839	0.24%
2018/08/16	2	48.60	12	48.93	49.10	-10	820	-1.22%
2018/08/15	2	49.95	0	0.00	49.55	2	786	0.25%
2018/08/14	1	53.60	4	53.25	53.40	-3	695	-0.43%
2018/08/10	1	57.90	14	57.68	57.30	-13	595	-2.18%
2018/08/08	3	57.47	19	57.54	57.10	-16	596	-2.68%
2018/08/07	5	56.88	9	56.89	56.80	-4	594	-0.67%
2018/08/06	2	57.05	0	0.00	57.10	2	610	0.33%
2018/08/03	2	57.05	138	56.92	56.70	-136	620	-21.92%	大賣/鉅額交易
2018/08/02	0	0.00	18	57.36	57.30	-18	655	-2.74%
2018/08/01	5	57.84	3	57.90	57.60	2	659	0.30%
2018/07/31	0	0.00	4	57.88	58.20	-4	657	-0.61%
2018/07/30	7	57.29	4	57.30	57.30	3	650	0.46%
2018/07/27	0	0.00	11	57.29	57.20	-11	650	-1.69%
2018/07/26	9	56.70	0	0.00	56.70	9	651	1.38%
2018/07/25	3	56.67	2	56.65	56.70	1	653	0.15%
2018/07/24	2	57.15	0	0.00	57.10	2	646	0.31%
2018/07/23	1	57.20	0	0.00	57.30	1	645	0.15%
2018/07/20	4	57.60	6	57.60	57.60	-2	655	-0.31%
2018/07/19	1	57.70	9	57.87	57.70	-8	657	-1.22%
2018/07/18	0	0.00	3	57.90	58.00	-3	659	-0.46%
2018/07/17	47	57.71	3	57.73	57.60	44	658	6.68%
2018/07/16	1	58.20	2	58.30	58.10	-1	658	-0.15%
2018/07/13	4	58.58	6	58.42	58.40	-2	659	-0.30%
2018/07/12	9	58.12	5	57.78	58.50	4	672	0.59%
2018/07/11	14	59.36	35	59.30	59.30	-21	656	-3.20%
2018/07/10	7	59.29	0	0.00	59.10	7	658	1.06%
2018/07/09	17	59.42	1	59.50	59.40	16	658	2.43%
2018/07/06	0	0.00	1	59.40	59.50	-1	674	-0.15%
2018/07/05	4	59.95	1	59.90	59.80	3	690	0.43%
2018/07/04	2	60.10	3	60.10	60.20	-1	710	-0.14%
2018/07/03	9	60.39	5	60.40	60.00	4	722	0.55%
2018/07/02	69	60.45	2	60.35	60.30	67	727	9.22%
2018/06/29	0	0.00	8	60.05	60.10	-8	720	-1.11%
2018/06/28	0	0.00	5	60.00	60.00	-5	716	-0.70%
2018/06/27	0	0.00	4	60.18	60.00	-4	718	-0.56%
2018/06/26	0	0.00	10	60.02	60.00	-10	713	-1.40%
2018/06/25	1	60.10	19	60.07	60.00	-18	717	-2.51%
2018/06/22	10	59.92	19	59.96	59.90	-9	719	-1.25%
2018/06/21	0	0.00	13	60.17	60.00	-13	730	-1.78%
2018/06/20	2	60.30	16	60.21	60.00	-14	753	-1.86%
2018/06/19	0	0.00	15	60.57	60.60	-15	758	-1.98%
2018/06/15	21	60.51	22	60.47	60.50	-1	765	-0.13%
2018/06/14	0	0.00	17	60.46	60.30	-17	761	-2.23%
2018/06/13	0	0.00	9	60.63	60.40	-9	784	-1.15%
2018/06/12	21	60.76	13	60.66	60.70	8	800	1.00%
2018/06/11	31	60.81	4	60.93	60.70	27	804	3.36%
2018/06/08	10	60.32	19	60.33	60.30	-9	806	-1.12%
2018/06/07	8	60.50	4	60.30	60.10	4	817	0.49%
2018/06/06	8	60.71	7	60.77	60.80	1	831	0.12%
2018/06/05	0	0.00	2	60.55	60.50	-2	847	-0.24%
2018/06/04	0	0.00	14	60.75	60.50	-14	895	-1.56%
2018/06/01	1	59.90	6	59.47	59.90	-5	900	-0.56%
2018/05/31	19	58.49	11	58.35	58.50	8	905	0.88%
2018/05/30	5	58.44	9	58.30	58.40	-4	930	-0.43%
2018/05/29	7	59.40	5	59.28	59.10	2	994	0.20%
2018/05/28	4	59.73	23	59.59	59.50	-19	1,072	-1.77%
2018/05/25	3	60.00	5	59.96	59.70	-2	1,101	-0.18%
2018/05/24	8	59.94	4	59.90	59.90	4	1,179	0.34%
2018/05/23	12	60.12	5	60.10	60.00	7	1,183	0.59%
2018/05/22	23	60.58	5	60.48	60.20	18	1,184	1.52%
2018/05/21	4	60.45	10	60.43	60.50	-6	1,195	-0.50%
2018/05/18	20	60.50	6	60.38	60.10	14	1,198	1.17%
2018/05/17	15	60.72	8	60.74	60.70	7	1,202	0.58%
2018/05/16	10	60.26	135	60.24	60.60	-125	1,209	-10.34%	大賣/鉅額交易
2018/05/15	14	59.74	29	59.78	59.90	-15	1,212	-1.24%
2018/05/14	9	59.82	46	59.75	59.80	-37	1,244	-2.97%
2018/05/11	22	60.37	27	60.36	60.50	-5	1,232	-0.41%
2018/05/10	3	59.97	21	59.69	59.80	-18	1,223	-1.47%
2018/05/09	1	60.70	1	61.50	61.30	0	1,179	0.00%
2018/05/08	1	62.10	1	62.10	62.10	0	1,181	0.00%
2018/05/07	2	62.60	1	62.20	62.20	1	1,187	0.08%
2018/05/04	0	0.00	10	62.66	62.60	-10	1,189	-0.84%
2018/05/03	2	62.65	11	62.74	62.80	-9	1,188	-0.76%
2018/05/02	0	0.00	15	62.99	63.40	-15	1,193	-1.26%
2018/04/30	6	63.25	7	63.97	64.00	-1	1,200	-0.08%
2018/04/27	0	0.00	4	63.30	63.20	-4	1,207	-0.33%
2018/04/26	2	63.50	15	63.29	63.20	-13	1,222	-1.06%
2018/04/25	0	0.00	5	63.20	63.50	-5	1,235	-0.40%
2018/04/24	3	62.70	12	62.81	62.90	-9	1,310	-0.69%
2018/04/23	0	0.00	3	63.10	63.10	-3	1,397	-0.21%
2018/04/20	0	0.00	8	62.63	62.60	-8	1,398	-0.57%
2018/04/19	0	0.00	1	62.60	62.70	-1	1,400	-0.07%
2018/04/18	0	0.00	23	62.57	62.20	-23	1,403	-1.64%
2018/04/17	0	0.00	8	62.91	63.10	-8	1,408	-0.57%
2018/04/16	0	0.00	1	62.60	62.70	-1	1,415	-0.07%
2018/04/13	15	63.24	23	63.18	63.20	-8	1,412	-0.57%
2018/04/12	0	0.00	10	62.91	62.90	-10	1,423	-0.70%
2018/04/11	110	63.58	0	0.00	63.50	110	1,407	7.82%	大買/鉅額交易
2018/04/10	0	0.00	15	64.06	64.00	-15	1,399	-1.07%
2018/04/09	72	64.50	1	64.60	64.10	71	1,392	5.10%
2018/04/03	56	64.90	16	64.93	65.00	40	1,403	2.85%
2018/04/02	0	0.00	13	65.52	65.50	-13	1,436	-0.91%
2018/03/30	51	65.49	13	65.50	65.60	38	1,448	2.62%
2018/03/29	0	0.00	6	65.40	65.40	-6	1,453	-0.41%
2018/03/28	1	65.20	7	65.20	65.20	-6	1,467	-0.41%
2018/03/27	6	65.60	10	65.67	65.40	-4	1,462	-0.27%
2018/03/26	10	65.52	9	65.24	65.50	1	1,460	0.07%
2018/03/23	0	0.00	15	65.73	65.60	-15	1,441	-1.04%
2018/03/22	1	67.30	2	66.80	66.50	-1	1,418	-0.07%
2018/03/21	0	0.00	6	67.37	67.30	-6	1,413	-0.42%
2018/03/20	3	66.30	4	66.50	66.60	-1	1,406	-0.07%
2018/03/19	14	66.33	1	66.20	66.20	13	1,412	0.92%
2018/03/16	22	67.04	1	67.80	67.00	21	1,393	1.51%
2018/03/15	31	67.75	0	0.00	67.70	31	1,382	2.24%
2018/03/14	1	68.00	3	67.97	67.70	-2	1,385	-0.14%
2018/03/13	4	68.00	4	68.13	67.80	0	1,386	0.00%
2018/03/12	11	68.26	18	68.41	68.10	-7	1,379	-0.51%
2018/03/09	91	68.36	13	67.75	68.40	78	1,374	5.67%
2018/03/08	15	69.79	13	69.65	68.50	2	1,382	0.14%
2018/03/07	1	68.10	15	68.27	67.60	-14	1,342	-1.04%
2018/03/06	1	67.90	16	68.00	67.90	-15	1,356	-1.11%
2018/03/05	38	68.24	11	68.25	67.50	27	1,369	1.97%
2018/03/02	12	69.33	54	69.60	69.20	-42	1,363	-3.08%
2018/03/01	115	69.18	41	68.92	69.60	74	1,322	5.60%	大買/
2018/02/27	4	67.13	48	67.06	67.20	-44	1,246	-3.53%
2018/02/26	19	67.21	5	67.02	67.90	14	1,223	1.14%
2018/02/23	2	64.60	2	64.75	64.20	0	1,148	0.00%
2018/02/22	6	64.60	0	0.00	64.60	6	1,153	0.52%
2018/02/21	18	65.05	4	64.75	65.20	14	1,157	1.21%
2018/02/12	2	64.55	14	64.69	64.20	-12	1,154	-1.04%
2018/02/09	20	64.47	4	64.43	65.00	16	1,158	1.38%
2018/02/08	6	64.35	13	65.00	65.20	-7	1,154	-0.61%
2018/02/07	0	0.00	18	63.89	64.00	-18	1,157	-1.55%
2018/02/06	7	62.26	14	63.41	62.30	-7	1,160	-0.60%
2018/02/05	5	65.20	4	65.18	65.50	1	1,125	0.09%
2018/02/02	18	66.05	7	66.00	65.90	11	1,127	0.98%
2018/02/01	0	0.00	47	65.93	65.90	-47	1,142	-4.11%
2018/01/31	1	66.10	3	66.03	66.10	-2	1,158	-0.17%
2018/01/30	5	65.68	8	65.89	65.60	-3	1,163	-0.26%
2018/01/29	0	0.00	1	65.50	65.50	-1	1,158	-0.09%
2018/01/26	1	65.60	4	65.65	65.90	-3	1,160	-0.26%
2018/01/25	19	65.58	0	0.00	65.60	19	1,162	1.63%
2018/01/24	43	65.50	1	66.20	65.20	42	1,159	3.62%
2018/01/23	13	66.94	24	66.23	66.10	-11	1,158	-0.95%
2018/01/22	6	66.82	1	67.20	66.70	5	1,149	0.43%
2018/01/19	4	67.53	2	67.35	67.20	2	1,151	0.17%
2018/01/18	2	67.55	53	67.53	67.90	-51	1,140	-4.47%
2018/01/17	7	65.23	3	66.07	67.80	4	1,080	0.37%
2018/01/16	1	64.40	0	0.00	64.70	1	1,008	0.10%
2018/01/15	0	0.00	5	64.96	64.60	-5	1,014	-0.49%
2018/01/12	25	64.90	4	64.95	64.90	21	1,033	2.03%
2018/01/11	33	64.86	5	64.74	65.10	28	1,051	2.66%
2018/01/10	0.4	64.50	3	64.80	64.20	-2.6	1,061	-0.25%
2018/01/09	5	64.80	31	64.85	65.00	-26	1,077	-2.41%
2018/01/08	83	64.64	3	64.63	65.00	80	1,075	7.44%
2018/01/05	9	63.91	0	0.00	63.70	9	1,067	0.84%
2018/01/04	2	63.75	4	63.80	64.00	-2	1,075	-0.19%
2018/01/03	1	64.50	21	64.71	64.50	-20	1,099	-1.82%
2018/01/02	0	0.00	16	64.69	64.70	-16	1,091	-1.47%