晟德 (4123)-台灣摩根士丹利券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
42.95
漲跌
▼0.40
漲幅
-0.92%
成交量
1,569張
產業
上櫃生技醫療類股
397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

晟德 (4123)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	5	43.11	42.95	-5	1,590	-0.31%
2024/04/25	0	0.00	1	43.40	43.35	-1	1,585	-0.06%
2024/04/24	10	43.84	13	43.93	43.85	-3	1,599	-0.19%
2024/04/23	2	43.70	20	43.66	43.40	-18	1,628	-1.11%
2024/04/22	6	42.75	15	42.54	42.50	-9	1,682	-0.53%
2024/04/19	3	42.20	14	42.22	42.00	-11	1,681	-0.65%
2024/04/18	0	0.00	27	42.98	43.05	-27	1,680	-1.61%
2024/04/17	8	42.96	23	42.91	42.95	-15	1,683	-0.89%
2024/04/16	1	42.80	19	42.72	42.50	-18	1,679	-1.07%
2024/04/15	0	0.00	14	43.60	43.20	-14	1,671	-0.84%
2024/04/12	0	0.00	15	44.07	43.80	-15	1,663	-0.90%
2024/04/11	19	44.44	2	44.43	44.25	17	1,656	1.03%
2024/04/10	31	44.78	3	44.90	44.75	28	1,650	1.70%
2024/04/09	2	44.30	0	0.00	44.30	2	1,641	0.12%
2024/04/08	11	43.42	4	43.76	44.35	7	1,619	0.43%
2024/04/03	6	43.11	1	43.10	43.10	5	1,609	0.31%
2024/04/02	0	0.00	8	43.53	43.50	-8	1,615	-0.50%
2024/04/01	0	0.00	4	43.51	43.50	-4	1,632	-0.25%
2024/03/29	6.9	43.30	14.7	43.33	43.25	-7.7	1,641	-0.47%
2024/03/28	4	43.53	8	43.61	43.50	-4	1,647	-0.24%
2024/03/27	1	43.75	9	43.29	43.45	-8	1,648	-0.49%
2024/03/26	17	43.49	7	43.52	43.15	10	1,658	0.60%
2024/03/25	1	43.55	18.7	43.59	43.50	-17.7	1,656	-1.07%
2024/03/22	0	0.00	54	43.14	43.35	-54	1,652	-3.27%
2024/03/21	2	43.30	34.4	43.03	43.30	-32.4	1,654	-1.96%
2024/03/20	4	42.75	54	42.58	42.50	-50	1,656	-3.02%
2024/03/19	0	0.00	154	42.78	42.70	-154	1,644	-9.37%	大賣/鉅額交易
2024/03/18	1	42.55	265	42.47	42.65	-264	1,641	-16.08%	大賣/鉅額交易
2024/03/15	0	0.00	467	42.86	42.85	-467	1,628	-28.67%	大賣/鉅額交易
2024/03/14	22	43.57	11	43.43	43.75	11	1,593	0.69%
2024/03/13	14	43.39	52	43.25	43.35	-38	1,580	-2.40%
2024/03/12	1	44.85	90	44.97	44.80	-89	1,519	-5.86%
2024/03/11	3	45.08	7	45.11	45.15	-4	1,509	-0.27%
2024/03/08	98	45.66	41	45.61	45.15	57	1,515	3.76%
2024/03/07	1	46.60	52	46.11	46.40	-51	1,496	-3.41%
2024/03/06	75	46.64	0	0.00	46.40	75	1,496	5.01%
2024/03/05	9	47.02	0	0.00	46.80	9	1,495	0.60%
2024/03/04	62	47.25	0	0.00	47.00	62	1,491	4.16%
2024/03/01	11	47.40	0	0.00	47.35	11	1,489	0.74%
2024/02/29	82	47.61	15	47.55	47.55	67	1,500	4.46%
2024/02/27	49	46.56	3	46.30	46.30	46	1,446	3.18%
2024/02/26	1	45.90	0	0.00	46.50	1	1,435	0.07%
2024/02/23	51	45.74	0	0.00	45.65	51	1,418	3.59%
2024/02/22	9	45.92	12	46.12	45.75	-3	1,409	-0.21%
2024/02/21	54	46.45	32	46.26	46.15	22	1,399	1.57%
2024/02/20	1	47.00	40	46.78	46.70	-39	1,390	-2.81%
2024/02/19	138	47.23	3	47.08	47.30	135	1,391	9.70%	大買/鉅額交易
2024/02/16	55	46.40	89	46.40	46.40	-34	1,381	-2.46%
2024/02/15	0	0.00	3	46.25	46.55	-3	1,390	-0.22%
2024/02/02	2	45.58	19	45.79	45.45	-17	1,474	-1.15%
2024/02/01	35	46.28	2	46.20	46.10	33	1,469	2.25%
2024/01/31	7	45.69	2	45.78	45.65	5	1,479	0.34%
2024/01/30	0	0.00	17	45.93	45.60	-17	1,490	-1.14%
2024/01/29	0	0.00	37	46.49	46.35	-37	1,497	-2.47%
2024/01/26	49	46.65	45	46.85	46.20	4	1,496	0.27%
2024/01/25	10	47.31	1	47.45	47.60	9	1,468	0.61%
2024/01/24	11	48.31	0	0.00	48.35	11	1,421	0.77%
2024/01/23	92	47.40	1	46.45	47.55	91	1,389	6.55%
2024/01/22	1	46.70	0	0.00	46.25	1	1,370	0.07%
2024/01/19	1	45.70	2	45.53	45.70	-1	1,393	-0.07%
2024/01/18	1	45.55	4	45.53	45.70	-3	1,390	-0.22%
2024/01/17	0	0.00	11	45.56	45.20	-11	1,391	-0.79%
2024/01/16	15	46.19	0	0.00	46.65	15	1,365	1.10%
2024/01/15	78	45.04	18	44.99	45.10	60	1,302	4.61%
2024/01/12	8	44.58	9	44.72	44.90	-1	1,293	-0.08%
2024/01/11	30	43.81	16	43.71	44.25	14	1,282	1.09%
2024/01/10	0	0.00	5	43.42	43.25	-5	1,309	-0.38%
2024/01/09	3	43.78	0	0.00	43.55	3	1,316	0.23%
2024/01/08	49	44.44	2	44.38	44.30	47	1,311	3.58%
2024/01/05	68	44.24	0	0.00	44.40	68	1,320	5.15%
2024/01/04	22	44.05	2	44.03	44.05	20	1,329	1.50%
2024/01/03	53	44.34	0	0.00	44.10	53	1,332	3.98%
2024/01/02	6	44.40	0	0.00	44.35	6	1,331	0.45%
2023/12/29	12	44.43	0	0.00	44.30	12	1,337	0.90%
2023/12/28	64	44.46	0	0.00	44.40	64	1,330	4.81%
2023/12/27	85	44.67	0	0.00	44.60	85	1,318	6.45%
2023/12/26	32.3	44.27	3	44.27	44.40	29.3	1,309	2.24%
2023/12/25	77	44.15	0	0.00	43.95	77	1,302	5.91%
2023/12/21	0	0.00	37	44.62	44.45	-37	1,294	-2.86%
2023/12/20	0	0.00	3	44.90	44.95	-3	1,284	-0.23%
2023/12/19	0	0.00	17	44.74	44.80	-17	1,282	-1.33%
2023/12/18	0	0.00	47	45.12	44.90	-47	1,284	-3.66%
2023/12/15	1	45.75	188	45.25	45.25	-187	1,294	-14.45%	大賣/鉅額交易
2023/12/14	28	45.91	17	45.79	45.80	11	1,290	0.85%
2023/12/13	24	45.87	0	0.00	45.70	24	1,290	1.86%
2023/12/12	5	45.93	5	45.65	45.65	0	1,295	0.00%
2023/12/11	4	46.43	6	46.33	46.20	-2	1,292	-0.15%
2023/12/08	4.8	46.50	0	0.00	46.50	4.8	1,299	0.37%
2023/12/07	40	46.73	0	0.00	46.45	40	1,303	3.07%
2023/12/06	44	46.65	0	0.00	46.50	44	1,306	3.37%
2023/12/05	107.1	46.23	33	46.27	46.00	74.1	1,334	5.55%	大買/
2023/12/04	140	46.57	1	46.60	46.60	139	1,366	10.17%	大買/鉅額交易
2023/12/01	184	46.21	0	0.00	46.05	184	1,370	13.43%	大買/鉅額交易
2023/11/30	4	45.85	165	45.55	45.55	-161	1,364	-11.80%	大賣/鉅額交易
2023/11/29	210	45.68	0	0.00	45.90	210	1,359	15.44%	大買/鉅額交易
2023/11/28	51	45.28	1	45.20	45.40	50	1,358	3.68%
2023/11/27	112	45.64	0	0.00	45.30	112	1,369	8.18%	大買/鉅額交易
2023/11/24	6	44.46	0	0.00	44.70	6	1,355	0.44%
2023/11/23	84	44.40	2	44.25	44.15	82	1,357	6.04%
2023/11/22	4	44.16	1	44.10	44.10	3	1,372	0.22%
2023/11/21	42	44.13	16	44.14	44.30	26	1,395	1.86%
2023/11/20	0.5	44.00	28	44.05	44.00	-27.5	1,422	-1.94%
2023/11/17	6	43.71	9	43.65	43.65	-3	1,436	-0.21%
2023/11/16	3	43.23	18	42.80	43.55	-15	1,452	-1.03%
2023/11/15	3	42.50	204	42.53	42.50	-201	1,446	-13.89%	大賣/鉅額交易
2023/11/14	0	0.00	108	42.26	42.30	-108	1,456	-7.41%	大賣/鉅額交易
2023/11/13	1	42.30	10	42.58	42.35	-9	1,475	-0.61%
2023/11/10	0	0.00	14	45.71	45.25	-14	1,433	-0.98%
2023/11/09	19	45.53	64	45.50	45.50	-45	1,466	-3.07%
2023/11/07	24	45.62	11	45.65	45.75	13	1,687	0.77%
2023/11/06	43	45.24	1	45.25	45.25	42	1,751	2.40%
2023/11/03	1	45.55	29.6	45.53	45.25	-28.6	1,755	-1.63%
2023/11/02	0	0.00	6.4	45.31	45.55	-6.4	1,799	-0.35%
2023/11/01	17	45.09	29	45.32	45.05	-12	1,819	-0.66%
2023/10/31	0	0.00	102	45.83	45.65	-102	1,865	-5.47%	大賣/鉅額交易
2023/10/30	104	46.58	43	46.64	46.50	61	1,900	3.21%	大買/
2023/10/27	386	46.78	0	0.00	46.90	386	1,899	20.32%	大買/鉅額交易
2023/10/26	43	45.91	1	46.00	45.65	42	1,929	2.18%
2023/10/25	76	46.35	0	0.00	46.10	76	2,052	3.70%
2023/10/24	19	45.81	0	0.00	45.85	19	2,138	0.89%
2023/10/23	44	45.49	0	0.00	45.40	44	2,302	1.91%
2023/10/20	11	45.03	15	44.85	45.15	-4	2,477	-0.16%
2023/10/19	2	45.15	19	44.51	45.20	-17	2,659	-0.64%
2023/10/18	30	44.63	62	45.07	44.40	-32	2,981	-1.07%
2023/10/17	42	45.65	1	45.90	45.45	41	3,881	1.06%
2023/10/16	2.8	45.27	50	45.15	45.30	-47.2	4,726	-1.00%
2023/10/13	2	45.58	9	45.55	45.50	-7	4,890	-0.14%
2023/10/12	39	45.35	14	45.21	45.50	25	5,192	0.48%
2023/10/11	79	45.27	95	45.26	45.10	-16	5,244	-0.31%
2023/10/06	36	45.44	102	45.35	45.35	-66	5,278	-1.25%	大賣/
2023/10/05	48	45.34	123	45.32	45.20	-75	5,301	-1.41%	大賣/
2023/10/04	18	45.18	0	0.00	45.05	18	5,341	0.34%
2023/10/03	56	45.79	23	45.76	45.60	33	5,405	0.61%
2023/10/02	7	46.13	26	46.10	46.05	-19	5,507	-0.35%
2023/09/28	4	45.83	0	0.00	45.85	4	5,681	0.07%
2023/09/27	0	0.00	23	45.31	45.40	-23	5,829	-0.39%
2023/09/26	0	0.00	45	45.43	45.20	-45	5,859	-0.77%
2023/09/25	0	0.00	28	45.61	45.55	-28	5,912	-0.47%
2023/09/22	0	0.00	1	45.45	45.35	-1	5,982	-0.02%
2023/09/21	2	45.58	0	0.00	45.50	2	6,071	0.03%
2023/09/20	2	46.10	75	46.26	45.75	-73	6,132	-1.19%
2023/09/19	0	0.00	74	46.49	46.50	-74	6,222	-1.19%
2023/09/18	5	46.82	10	46.89	46.90	-5	6,234	-0.08%
2023/09/15	1	46.30	103	46.44	46.30	-102	6,255	-1.63%	大賣/鉅額交易
2023/09/14	0	0.00	19	46.52	46.60	-19	6,257	-0.30%
2023/09/13	0	0.00	33	46.41	46.50	-33	6,272	-0.53%
2023/09/12	0	0.00	84	46.34	46.60	-84	6,293	-1.33%
2023/09/11	0	0.00	91	46.14	46.20	-91	6,319	-1.44%
2023/09/08	77	46.24	40	46.23	46.25	37	6,346	0.58%
2023/09/07	1	51.50	107	51.63	51.50	-106	6,345	-1.67%	大賣/鉅額交易
2023/09/06	57	51.12	82	51.19	51.40	-25	6,391	-0.39%
2023/09/05	5	51.36	154	51.10	51.30	-149	6,460	-2.31%	大賣/鉅額交易
2023/09/04	10	51.20	10	51.13	51.20	0	6,676	0.00%
2023/09/01	0	0.00	1	51.50	51.20	-1	6,906	-0.01%
2023/08/31	90	51.40	84	51.13	51.40	6	7,055	0.09%
2023/08/30	47	51.16	28	50.90	50.90	19	7,098	0.27%
2023/08/29	114	50.25	107	50.21	50.40	7	7,095	0.10%	大買/大賣/
2023/08/28	22	49.82	247	49.84	49.70	-225	7,113	-3.16%	大賣/鉅額交易
2023/08/25	3	50.12	88	50.03	50.60	-85	7,109	-1.20%
2023/08/24	2	49.75	257.7	50.07	49.80	-255.7	7,096	-3.60%	大賣/鉅額交易
2023/08/23	1	50.30	122	50.29	50.20	-121	7,078	-1.71%	大賣/鉅額交易
2023/08/22	35	50.43	245	50.45	50.40	-210	7,076	-2.97%	大賣/鉅額交易
2023/08/21	19	50.76	44	50.62	50.60	-25	7,071	-0.35%
2023/08/18	13	50.46	97	50.76	50.30	-84	7,083	-1.19%
2023/08/17	28	50.68	30	50.88	51.00	-2	7,098	-0.03%
2023/08/16	100	51.14	48	51.03	50.70	52	7,078	0.73%
2023/08/15	120	51.86	193	51.67	51.80	-73	7,067	-1.03%	大買/大賣/
2023/08/14	1	52.00	212	52.10	52.00	-211	7,037	-3.00%	大賣/鉅額交易
2023/08/11	267	58.16	2	57.95	57.70	265	6,868	3.86%	大買/鉅額交易
2023/08/10	334	57.57	0	0.00	57.50	334	6,945	4.81%	大買/鉅額交易
2023/08/09	14	59.38	121	59.43	59.30	-107	7,020	-1.52%	大賣/鉅額交易
2023/08/08	987	59.95	129	59.93	60.00	858	7,103	12.08%	大買/大賣/鉅額交易
2023/08/07	262	58.96	0	0.00	59.20	262	7,133	3.67%	大買/鉅額交易
2023/08/04	105	58.46	0	0.00	58.80	105	7,128	1.47%	大買/鉅額交易
2023/08/02	222	59.79	24	59.63	59.10	198	7,135	2.77%	大買/鉅額交易
2023/08/01	0	0.00	31	60.17	59.80	-31	7,140	-0.43%
2023/07/31	4	60.00	0	0.00	59.50	4	7,232	0.06%
2023/07/28	39	60.57	58	60.43	60.30	-19	7,232	-0.26%
2023/07/27	47	62.02	20	62.37	61.80	27	7,137	0.38%
2023/07/26	83	61.81	115	63.10	61.80	-32	7,080	-0.45%	大賣/
2023/07/25	94	63.27	304	63.11	63.40	-210	6,969	-3.01%	大賣/鉅額交易
2023/07/24	371	61.99	256	62.04	61.80	115	6,873	1.67%	大買/大賣/鉅額交易
2023/07/21	35	62.81	333	63.31	62.40	-298	6,799	-4.38%	大賣/鉅額交易
2023/07/20	51	63.30	811	64.87	63.30	-760	6,578	-11.55%	大賣/鉅額交易
2023/07/19	803	64.64	23	64.80	65.20	780	5,805	13.44%	大買/鉅額交易
2023/07/18	28	58.66	198	58.88	59.30	-170	5,037	-3.37%	大賣/鉅額交易
2023/07/17	65	59.38	10	59.43	59.20	55	5,101	1.08%
2023/07/14	1	54.80	55	55.97	56.10	-54	4,918	-1.10%
2023/07/13	0	0.00	130	54.90	55.00	-130	4,875	-2.67%	大賣/鉅額交易
2023/07/12	2	55.25	104	55.20	55.10	-102	4,858	-2.10%	大賣/鉅額交易
2023/07/11	5	55.50	307	55.74	55.40	-302	4,860	-6.21%	大賣/鉅額交易
2023/07/10	1	56.70	92	55.65	55.80	-91	4,878	-1.87%
2023/07/07	2	56.65	39	56.56	56.50	-37	4,817	-0.77%
2023/07/06	0	0.00	133	57.28	57.10	-133	4,714	-2.82%	大賣/鉅額交易
2023/07/05	145	56.03	4	56.00	56.60	141	4,533	3.11%	大買/鉅額交易
2023/07/04	39	54.85	30	55.02	54.70	9	4,396	0.20%
2023/07/03	33	54.90	0	0.00	55.00	33	4,378	0.75%
2023/06/30	16	55.37	27	55.42	55.40	-11	4,329	-0.25%
2023/06/29	9	55.09	11	54.87	55.10	-2	4,285	-0.05%
2023/06/28	25	54.44	1	54.30	54.50	24	4,205	0.57%
2023/06/27	11	53.78	2	54.25	54.70	9	4,142	0.22%
2023/06/26	6	53.05	84	52.93	53.10	-78	4,044	-1.93%
2023/06/21	8	53.06	41	53.09	53.00	-33	4,030	-0.82%
2023/06/20	0	0.00	41	52.86	52.80	-41	4,020	-1.02%
2023/06/19	0	0.00	29	53.06	52.80	-29	4,013	-0.72%
2023/06/16	0	0.00	36	53.01	53.00	-36	3,998	-0.90%
2023/06/15	5	52.60	7	52.63	52.60	-2	3,976	-0.05%
2023/06/14	2	53.20	88	53.64	53.10	-86	3,951	-2.18%
2023/06/13	144	54.03	4	53.80	54.10	140	3,929	3.56%	大買/鉅額交易
2023/06/12	74	54.24	9	54.92	54.00	65	3,891	1.67%
2023/06/09	79	55.36	2	55.05	55.50	77	3,805	2.02%
2023/06/08	11	55.21	50	55.27	55.50	-39	3,726	-1.05%
2023/06/07	35	55.01	3	54.60	54.90	32	3,511	0.91%
2023/06/06	4	52.75	3	52.80	52.70	1	3,277	0.03%
2023/06/05	15	51.65	4	51.73	51.90	11	3,130	0.35%
2023/06/02	1	50.90	4	51.13	50.80	-3	3,070	-0.10%
2023/06/01	7	50.71	3	51.20	50.80	4	3,064	0.13%
2023/05/31	1	50.00	53	50.30	50.30	-52	3,040	-1.71%
2023/05/30	4	50.15	1	50.20	50.10	3	3,024	0.10%
2023/05/29	13	50.53	23	50.44	50.30	-10	3,013	-0.33%
2023/05/26	17	50.55	8	50.26	50.10	9	3,005	0.30%
2023/05/25	19	50.95	4	50.90	50.60	15	2,996	0.50%
2023/05/24	6	51.23	31	51.06	51.30	-25	2,984	-0.84%
2023/05/23	119	51.19	6	51.20	51.20	113	2,968	3.81%	大買/鉅額交易
2023/05/22	48	50.23	12	50.32	50.40	36	2,941	1.22%
2023/05/19	74	49.69	27	49.61	49.70	47	2,925	1.61%
2023/05/18	28	50.12	85	50.28	50.10	-57	2,895	-1.97%
2023/05/17	8	50.48	220	50.47	50.30	-212	2,870	-7.39%	大賣/鉅額交易
2023/05/16	5	50.64	23	50.56	50.50	-18	2,835	-0.63%
2023/05/15	9	48.82	97	48.77	49.05	-88	2,725	-3.23%
2023/05/12	8	51.24	7	49.31	52.00	1	2,581	0.04%
2023/05/11	17	49.26	3	50.70	49.05	14	2,480	0.56%
2023/05/10	44	50.81	34	50.73	51.00	10	2,398	0.42%
2023/05/09	37	51.08	53	50.85	51.00	-16	2,378	-0.67%
2023/05/08	8	51.80	62	52.25	51.60	-54	2,322	-2.32%
2023/05/05	10	52.71	175	52.34	52.40	-165	2,277	-7.25%	大賣/鉅額交易
2023/05/04	19	51.33	43	52.52	53.00	-24	2,150	-1.12%
2023/05/03	3	51.40	23	51.51	51.30	-20	2,072	-0.96%
2023/05/02	11	51.22	3	51.43	51.30	8	2,046	0.39%
2023/04/28	3	50.97	6	51.07	50.80	-3	2,008	-0.15%
2023/04/27	3	51.07	81	50.97	51.30	-78	1,943	-4.01%
2023/04/26	1	51.40	78	50.72	52.10	-77	1,860	-4.14%
2023/04/25	2	50.70	58	51.59	51.20	-56	1,751	-3.20%
2023/04/24	97	51.69	29	51.53	52.00	68	1,649	4.12%
2023/04/21	15	49.19	26	49.61	49.05	-11	1,492	-0.74%
2023/04/20	16	50.60	73	51.32	50.10	-57	1,408	-4.05%
2023/04/19	198	49.79	3	48.72	50.40	195	1,181	16.51%	大買/鉅額交易
2023/04/18	88	48.19	3	48.15	48.05	85	1,054	8.06%
2023/04/17	24	48.31	1	48.25	48.25	23	1,035	2.22%
2023/04/14	164	48.07	10	47.94	48.00	154	1,014	15.18%	大買/鉅額交易
2023/04/13	149	48.24	1	48.30	48.30	148	993	14.90%	大買/鉅額交易
2023/04/12	1	46.75	0	0.00	46.70	1	933	0.11%
2023/04/11	14	46.88	2	46.90	46.75	12	930	1.29%
2023/04/10	31	47.08	0	0.00	47.00	31	949	3.27%
2023/04/07	127	47.26	1	47.10	47.35	126	1,014	12.42%	大買/鉅額交易
2023/04/06	134	46.48	4	46.26	46.55	130	1,157	11.24%	大買/鉅額交易
2023/03/31	0	0.00	9	46.14	46.15	-9	1,154	-0.78%
2023/03/30	46	46.45	0	0.00	46.35	46	1,149	4.00%
2023/03/29	42	45.83	1	45.70	45.85	41	1,130	3.63%
2023/03/28	0	0.00	1	45.65	45.55	-1	1,143	-0.09%
2023/03/27	91	46.10	0	0.00	46.00	91	1,178	7.72%
2023/03/24	18	46.04	12	45.79	46.25	6	1,183	0.51%
2023/03/23	136	45.82	32	45.40	45.75	104	1,184	8.78%	大買/鉅額交易
2023/03/22	0	0.00	168	45.00	44.95	-168	1,188	-14.13%	大賣/鉅額交易
2023/03/21	0	0.00	147	45.07	45.00	-147	1,237	-11.88%	大賣/鉅額交易
2023/03/20	0	0.00	42	44.12	44.90	-42	1,246	-3.37%
2023/03/17	38.4	44.60	1	45.00	44.40	37.4	1,253	2.99%
2023/03/16	0	0.00	1	44.50	44.50	-1	1,274	-0.08%
2023/03/15	5	46.12	16	46.18	45.85	-11	1,337	-0.82%
2023/03/14	1	46.50	97	46.16	46.05	-96	1,350	-7.11%
2023/03/13	62	46.30	130	46.16	46.50	-68	1,354	-5.02%	大賣/
2023/03/10	26	47.15	166	47.19	46.95	-140	1,354	-10.33%	大賣/鉅額交易
2023/03/09	16	47.45	153	47.42	47.55	-137	1,368	-10.01%	大賣/鉅額交易
2023/03/08	10	47.57	10	47.71	47.50	0	1,372	0.00%
2023/03/07	6	48.10	5	47.89	47.70	1	1,358	0.07%
2023/03/06	4	48.18	0	0.00	48.10	4	1,352	0.30%
2023/03/03	0	0.00	2	48.10	48.05	-2	1,346	-0.15%
2023/03/02	11	47.79	3	47.35	47.80	8	1,343	0.60%
2023/03/01	16	47.48	2	47.50	47.40	14	1,347	1.04%
2023/02/24	14	47.38	0	0.00	47.30	14	1,361	1.03%
2023/02/23	1	47.80	82	47.22	47.75	-81	1,362	-5.95%
2023/02/22	0	0.00	54	47.16	47.15	-54	1,364	-3.96%
2023/02/21	1	47.80	0	0.00	47.50	1	1,362	0.07%
2023/02/20	45	47.37	89	47.23	47.25	-44	1,363	-3.23%
2023/02/16	2	47.65	108	47.69	47.65	-106	1,372	-7.72%	大賣/鉅額交易
2023/02/15	6	47.66	0	0.00	47.60	6	1,413	0.42%
2023/02/14	0	0.00	32	48.51	48.20	-32	1,412	-2.27%
2023/02/13	25	48.55	0	0.00	48.45	25	1,410	1.77%
2023/02/10	15	48.40	118	48.34	47.90	-103	1,407	-7.32%	大賣/鉅額交易
2023/02/09	27	48.03	0	0.00	47.90	27	1,395	1.93%
2023/02/08	6	48.52	1	48.65	48.55	5	1,387	0.36%
2023/02/07	20	48.40	1	48.30	48.40	19	1,378	1.38%
2023/02/03	13	48.40	1	48.40	48.40	12	1,363	0.88%
2023/02/02	83	47.75	0	0.00	47.85	83	1,345	6.17%
2023/02/01	34	47.08	24	47.06	47.20	10	1,333	0.75%
2023/01/31	95	46.94	0	0.00	47.20	95	1,334	7.12%
2023/01/30	66	46.24	14	46.31	46.05	52	1,329	3.91%
2023/01/17	23	46.00	1	46.00	46.00	22	1,329	1.65%
2023/01/16	2	45.70	0	0.00	45.85	2	1,332	0.15%
2023/01/13	5	45.59	0	0.00	45.55	5	1,332	0.38%
2023/01/12	4	45.49	64	45.54	45.30	-60	1,336	-4.49%
2023/01/09	0	0.00	10	46.30	46.30	-10	1,342	-0.74%
2023/01/06	0	0.00	5	46.64	46.10	-5	1,340	-0.37%
2023/01/04	4	46.80	0	0.00	46.90	4	1,349	0.30%
2023/01/03	1	46.75	0	0.00	46.55	1	1,352	0.07%
2022/12/30	30	47.34	0	0.00	47.30	30	1,349	2.22%
2022/12/29	5	47.50	1	47.20	47.35	4	1,346	0.30%
2022/12/28	8	48.20	1	47.95	47.65	7	1,345	0.52%
2022/12/27	0	0.00	128	48.20	48.80	-128	1,332	-9.61%	大賣/鉅額交易
2022/12/26	188	49.72	5	47.27	49.80	183	1,264	14.48%	大買/鉅額交易
2022/12/23	0	0.00	1	46.85	46.35	-1	1,118	-0.09%
2022/12/22	40	45.94	11	45.54	46.05	29	1,116	2.60%
2022/12/21	1	45.80	52	45.81	45.45	-51	1,129	-4.52%
2022/12/20	0	0.00	4	47.25	46.15	-4	1,127	-0.35%
2022/12/19	3	48.45	5	48.72	48.40	-2	1,135	-0.18%
2022/12/15	0	0.00	27	47.50	47.25	-27	1,106	-2.44%
2022/12/14	17	47.78	36	47.74	47.75	-19	1,117	-1.70%
2022/12/13	79	48.17	10	48.01	48.30	69	1,100	6.27%
2022/12/12	10	47.25	18.5	47.19	47.10	-8.5	1,058	-0.80%
2022/12/09	0	0.00	10	47.13	46.85	-10	1,050	-0.95%
2022/12/08	1	47.20	24	47.15	47.20	-23	1,046	-2.20%
2022/12/07	100	47.39	3	47.28	47.35	97	1,031	9.41%
2022/12/06	6	46.05	2	45.23	45.00	4	958	0.42%
2022/12/05	12	45.80	27	45.76	46.25	-15	962	-1.56%
2022/12/02	1	45.65	7	45.93	45.65	-6	1,002	-0.60%
2022/12/01	64	45.38	1	46.15	46.10	63	1,045	6.03%
2022/11/30	62	44.41	8	44.46	44.45	54	1,048	5.15%
2022/11/29	9	43.56	0	0.00	43.90	9	1,066	0.84%
2022/11/28	2	43.70	0	0.00	43.70	2	1,084	0.18%
2022/11/25	1	43.80	3	43.78	43.65	-2	1,101	-0.18%
2022/11/24	21	44.23	2	43.95	43.95	19	1,159	1.64%
2022/11/23	9	44.35	2	43.85	44.35	7	1,174	0.60%
2022/11/22	11	44.33	9	44.22	43.50	2	1,187	0.17%
2022/11/21	50	43.85	3	44.00	44.15	47	1,186	3.96%
2022/11/18	2	43.55	0	0.00	43.45	2	1,195	0.17%
2022/11/17	1	43.30	22	43.02	43.30	-21	1,201	-1.75%
2022/11/16	0	0.00	13	43.05	42.90	-13	1,203	-1.08%
2022/11/15	11	43.42	0	0.00	43.35	11	1,210	0.91%
2022/11/14	2	43.23	7	42.81	43.35	-5	1,217	-0.41%
2022/11/11	12	43.70	15	43.68	43.50	-3	1,197	-0.25%
2022/11/10	2	45.10	5	45.00	44.95	-3	1,156	-0.26%
2022/11/09	22	44.88	2	44.90	44.95	20	1,161	1.72%
2022/11/08	27.5	44.56	12	44.52	44.50	15.5	1,174	1.32%
2022/11/07	36	44.16	2.9	44.23	44.20	33.1	1,180	2.80%
2022/11/04	43	43.89	0	0.00	43.85	43	1,188	3.62%
2022/11/03	30	44.11	0	0.00	44.15	30	1,195	2.51%
2022/11/02	54	44.30	1	43.90	44.35	53	1,195	4.43%
2022/11/01	35	43.77	6	43.73	43.60	29	1,195	2.43%
2022/10/31	72	43.60	7	43.44	43.55	65	1,197	5.43%
2022/10/28	12	43.40	0	0.00	43.20	12	1,203	1.00%
2022/10/27	4	43.65	0	0.00	43.70	4	1,209	0.33%
2022/10/26	3	43.08	2.4	43.04	43.05	0.6	1,213	0.05%
2022/10/25	0	0.00	12	43.99	43.35	-12	1,208	-0.99%
2022/10/24	0	0.00	11	44.77	44.30	-11	1,210	-0.91%
2022/10/21	27	44.58	20	44.56	44.40	7	1,223	0.57%
2022/10/20	17	44.77	0	0.00	44.85	17	1,229	1.38%
2022/10/19	43	45.65	45	45.48	45.35	-2	1,239	-0.16%
2022/10/18	1.5	46.15	19	46.02	46.25	-17.5	1,270	-1.38%
2022/10/17	1	45.78	31.7	44.77	45.70	-30.7	1,270	-2.42%
2022/10/14	0	0.00	6	45.68	45.75	-6	1,269	-0.47%
2022/10/13	0	0.00	15	46.23	45.15	-15	1,271	-1.18%
2022/10/12	0	0.00	13	46.67	46.75	-13	1,260	-1.03%
2022/10/11	1	46.45	21	46.15	46.45	-20	1,258	-1.59%
2022/10/07	0	0.00	2	47.33	47.25	-2	1,258	-0.16%
2022/10/06	1	46.95	12	46.58	47.00	-11	1,255	-0.88%
2022/10/05	0	0.00	14	46.50	46.55	-14	1,259	-1.11%
2022/10/04	0	0.00	30	46.13	46.25	-30	1,257	-2.39%
2022/10/03	0	0.00	8	45.93	45.90	-8	1,251	-0.64%
2022/09/30	11	45.55	145	45.11	46.00	-134	1,252	-10.70%	大賣/鉅額交易
2022/09/29	1	45.45	0	0.00	45.60	1	1,239	0.08%
2022/09/28	2	45.10	131	45.43	45.35	-129	1,237	-10.42%	大賣/鉅額交易
2022/09/27	2	46.30	133	45.97	47.10	-131	1,226	-10.68%	大賣/鉅額交易
2022/09/26	4	46.08	222	46.52	46.40	-218	1,230	-17.72%	大賣/鉅額交易
2022/09/23	0	0.00	31	48.63	48.35	-31	1,226	-2.53%
2022/09/22	0	0.00	3	49.35	49.40	-3	1,249	-0.24%
2022/09/21	241	49.80	297	49.97	49.35	-56	1,278	-4.38%	大買/大賣/
2022/09/20	1	50.20	39	50.12	50.10	-38	1,263	-3.01%
2022/09/19	0	0.00	11	50.91	50.10	-11	1,276	-0.86%
2022/09/16	26	51.30	42	51.27	51.30	-16	1,293	-1.24%
2022/09/15	17.1	51.90	49	51.81	51.60	-31.9	1,297	-2.46%
2022/09/14	9	51.54	151	51.61	51.90	-142	1,299	-10.93%	大賣/鉅額交易
2022/09/13	12	51.97	84	51.93	51.90	-72	1,290	-5.58%
2022/09/12	76	51.99	95	52.04	51.90	-19	1,305	-1.46%
2022/09/08	5	51.96	100	52.20	52.20	-95	1,287	-7.38%
2022/09/07	58	60.59	404	60.39	60.60	-346	1,246	-27.75%	大賣/鉅額交易
2022/09/06	4	61.23	350	61.20	60.80	-346	1,199	-28.85%	大賣/鉅額交易
2022/09/05	24	63.03	138	62.61	62.20	-114	1,181	-9.65%	大賣/鉅額交易
2022/09/02	50	63.05	30	62.89	62.80	20	1,166	1.72%
2022/09/01	114	62.83	10	62.53	62.60	104	1,157	8.98%	大買/鉅額交易
2022/08/31	265	63.60	43	63.03	62.90	222	1,144	19.39%	大買/鉅額交易
2022/08/30	43	62.81	2	62.65	62.80	41	1,088	3.77%
2022/08/29	43	61.80	6	61.13	62.00	37	1,066	3.47%
2022/08/26	37	62.04	8	61.98	61.70	29	1,042	2.78%
2022/08/25	66	62.18	5	61.90	61.70	61	1,038	5.87%
2022/08/24	80	61.95	2	61.85	61.90	78	1,032	7.55%
2022/08/23	100	61.11	19	61.12	61.00	81	1,019	7.95%
2022/08/22	72	61.76	7	61.54	61.50	65	1,017	6.39%
2022/08/19	69	61.00	0	0.00	61.10	69	1,003	6.88%
2022/08/18	3	60.73	5	60.40	60.50	-2	991	-0.20%
2022/08/17	12	60.30	0	0.00	60.30	12	986	1.22%
2022/08/16	80	60.70	6	60.50	60.60	74	983	7.52%
2022/08/15	28	60.10	0	0.00	60.30	28	975	2.87%
2022/08/12	22	59.33	0	0.00	59.40	22	957	2.30%
2022/08/11	18	58.87	0	0.00	58.90	18	949	1.90%
2022/08/10	6	58.27	2	58.15	58.10	4	944	0.42%
2022/08/05	0	0.00	1	57.50	57.60	-1	956	-0.10%
2022/08/03	0	0.00	4	57.70	57.70	-4	969	-0.41%
2022/08/02	21	58.10	25	58.12	58.10	-4	970	-0.41%
2022/08/01	0	0.00	2	58.90	58.70	-2	977	-0.20%
2022/07/29	0	0.00	25	58.62	58.60	-25	986	-2.53%
2022/07/28	21	58.40	0	0.00	58.30	21	995	2.11%
2022/07/27	2	58.85	0	0.00	58.90	2	985	0.20%
2022/07/26	0	0.00	7	59.33	59.50	-7	982	-0.71%
2022/07/25	2	59.35	7	58.89	59.60	-5	973	-0.51%
2022/07/22	1	58.00	0	0.00	57.90	1	938	0.11%
2022/07/21	6	58.10	8	57.60	58.10	-2	963	-0.21%
2022/07/20	10	57.92	82	57.62	57.80	-72	973	-7.39%
2022/07/19	2	57.10	29	57.18	57.40	-27	1,012	-2.67%
2022/07/18	4	57.48	5	56.90	57.30	-1	1,047	-0.10%
2022/07/15	2	56.90	19	56.81	57.00	-17	1,111	-1.53%
2022/07/14	1	57.30	20	57.31	57.50	-19	1,128	-1.68%
2022/07/13	2	57.60	5	57.70	57.20	-3	1,170	-0.26%
2022/07/12	10	57.23	14	57.66	57.10	-4	1,343	-0.30%
2022/07/11	34	58.26	6	57.83	58.30	28	1,347	2.08%
2022/07/08	6	57.95	12	58.22	58.00	-6	1,354	-0.44%
2022/07/07	0	0.00	36	57.43	57.80	-36	1,354	-2.66%
2022/07/06	0	0.00	18	57.92	57.20	-18	1,360	-1.32%
2022/07/05	1	57.70	39	57.72	58.10	-38	1,361	-2.79%
2022/07/04	14	57.94	56	57.78	57.40	-42	1,359	-3.09%
2022/07/01	26	58.37	25	59.41	58.10	1	1,361	0.07%
2022/06/30	3	60.57	20	60.20	60.20	-17	1,344	-1.26%
2022/06/29	191	61.85	1	61.90	62.00	190	1,318	14.41%	大買/鉅額交易
2022/06/28	86	60.68	9	60.41	60.40	77	1,288	5.97%
2022/06/27	180	60.75	9	60.43	60.80	171	1,298	13.17%	大買/鉅額交易
2022/06/24	82	60.05	1	60.30	60.50	81	1,306	6.20%
2022/06/23	19	58.82	7	59.30	58.50	12	1,288	0.93%
2022/06/22	19.6	59.33	5	59.40	58.90	14.6	1,294	1.13%
2022/06/21	5	59.52	16	59.01	59.60	-11	1,314	-0.84%
2022/06/20	32	59.83	36	60.17	58.60	-4	1,380	-0.29%
2022/06/17	12	59.31	11	59.33	59.00	1	1,356	0.07%
2022/06/16	41	60.07	35	60.10	59.50	6	1,367	0.44%
2022/06/15	20	59.12	6	59.10	59.00	14	1,367	1.02%
2022/06/14	24	58.98	10	59.45	59.10	14	1,368	1.02%
2022/06/13	19	60.31	2	60.25	60.00	17	1,352	1.26%
2022/06/10	31	60.77	4	60.78	60.80	27	1,343	2.01%
2022/06/09	14	60.55	0	0.00	60.50	14	1,336	1.05%
2022/06/08	35	60.35	9	60.14	60.10	26	1,330	1.95%
2022/06/07	11	60.06	13	59.72	60.10	-2	1,327	-0.15%
2022/06/06	7	59.71	4	59.65	59.70	3	1,335	0.22%
2022/06/02	8	60.00	3	59.63	59.50	5	1,357	0.37%
2022/06/01	19	60.56	5	60.44	60.20	14	1,369	1.02%
2022/05/31	2	59.50	72	59.90	59.90	-70	1,360	-5.15%
2022/05/30	10	59.22	1	59.10	59.40	9	1,357	0.66%
2022/05/27	4	58.85	4	58.95	58.80	0	1,357	0.00%
2022/05/26	0	0.00	9	58.67	58.70	-9	1,365	-0.66%
2022/05/25	3	58.53	9	58.32	58.50	-6	1,367	-0.44%
2022/05/24	0	0.00	100	58.64	58.30	-100	1,381	-7.24%
2022/05/23	3	59.10	46	58.95	59.00	-43	1,380	-3.11%
2022/05/20	10	58.92	6	58.82	58.90	4	1,397	0.29%
2022/05/19	0	0.00	18	58.76	58.80	-18	1,427	-1.26%
2022/05/18	16	59.13	65	59.07	59.10	-49	1,427	-3.43%
2022/05/17	4	58.80	12	58.70	58.60	-8	1,435	-0.56%
2022/05/16	25	58.71	30	58.63	58.50	-5	1,452	-0.34%
2022/05/13	68	58.24	9	58.11	58.60	59	1,450	4.07%
2022/05/12	3	59.27	120	59.10	58.30	-117	1,433	-8.16%	大賣/鉅額交易
2022/05/11	24	60.18	227	60.08	59.90	-203	1,421	-14.29%	大賣/鉅額交易
2022/05/10	7	59.80	29	59.49	60.30	-22	1,420	-1.55%
2022/05/09	8	60.41	26	60.49	59.60	-18	1,425	-1.26%
2022/05/06	11	61.15	9	61.10	61.00	2	1,425	0.14%
2022/05/05	16	62.05	31	61.93	61.70	-15	1,442	-1.04%
2022/05/04	13	62.33	32	62.33	62.10	-19	1,430	-1.33%
2022/05/03	29	62.79	9	62.74	62.50	20	1,428	1.40%
2022/04/29	168	63.13	20	62.80	63.30	148	1,433	10.33%	大買/鉅額交易
2022/04/28	9	63.14	15	62.76	62.70	-6	1,437	-0.42%
2022/04/27	33	62.88	26	62.54	62.70	7	1,438	0.49%
2022/04/26	4	63.70	2	63.70	63.40	2	1,409	0.14%
2022/04/25	17	64.59	5	64.90	63.60	12	1,392	0.86%
2022/04/22	16	65.89	30	65.90	65.70	-14	1,352	-1.04%
2022/04/21	10	65.47	10	65.49	66.20	0	1,327	0.00%
2022/04/20	19	64.78	20	64.42	64.80	-1	1,270	-0.08%
2022/04/19	0	0.00	58	64.44	64.40	-58	1,257	-4.61%
2022/04/18	176	66.24	16	66.38	65.80	160	1,217	13.14%	大買/鉅額交易
2022/04/15	18	63.22	0	0.00	63.20	18	1,043	1.72%
2022/04/14	24	62.91	14	62.81	62.90	10	1,040	0.96%
2022/04/13	0	0.00	20	62.38	62.20	-20	1,037	-1.93%
2022/04/12	13	62.19	2	62.20	62.30	11	1,042	1.05%
2022/04/11	25	62.79	8	62.76	62.60	17	1,037	1.64%
2022/04/08	5	63.10	4	62.68	63.00	1	1,035	0.10%
2022/04/07	8	62.90	1	63.40	62.30	7	1,033	0.68%
2022/04/06	33	63.12	3	62.93	63.40	30	1,029	2.92%
2022/04/01	14	62.65	16	62.52	62.40	-2	1,021	-0.20%
2022/03/31	59	62.49	0	0.00	62.60	59	1,019	5.79%
2022/03/30	78	63.28	3	62.80	62.80	75	1,045	7.17%
2022/03/29	79	63.25	0	0.00	63.50	79	1,053	7.50%
2022/03/28	51	62.49	0	0.00	62.80	51	1,038	4.91%
2022/03/25	91	62.67	4	62.38	62.40	87	1,028	8.46%
2022/03/24	84	62.57	0	0.00	62.70	84	1,018	8.25%
2022/03/23	66	62.13	9	61.73	62.20	57	997	5.71%
2022/03/22	0	0.00	25	60.26	60.50	-25	934	-2.67%
2022/03/21	14	60.12	4	60.03	60.40	10	939	1.06%
2022/03/18	14	59.04	260	59.05	59.00	-246	942	-26.09%	大賣/鉅額交易
2022/03/17	0	0.00	15.8	58.62	58.70	-15.8	939	-1.68%
2022/03/16	0	0.00	13	57.75	57.70	-13	939	-1.38%
2022/03/15	0	0.00	5	58.06	57.80	-5	943	-0.53%
2022/03/14	0	0.00	4	58.60	58.50	-4	953	-0.42%
2022/03/11	4	58.08	0	0.00	58.10	4	958	0.42%
2022/03/10	3	57.83	0	0.00	58.10	3	963	0.31%
2022/03/09	0	0.00	9	56.49	57.00	-9	967	-0.93%
2022/03/08	0	0.00	14	56.16	55.70	-14	983	-1.42%
2022/03/07	0	0.00	13	57.22	57.10	-13	977	-1.33%
2022/03/04	0	0.00	5	59.16	59.10	-5	968	-0.52%
2022/03/03	0	0.00	3	59.63	59.60	-3	987	-0.30%
2022/03/02	1	59.40	10	59.50	59.30	-9	1,003	-0.90%
2022/03/01	43	59.09	1	59.30	59.30	42	1,004	4.18%
2022/02/25	1	58.80	10	58.78	58.80	-9	1,000	-0.90%
2022/02/24	1	58.70	17	59.51	58.70	-16	1,008	-1.59%
2022/02/23	3	60.17	13	60.13	60.10	-10	1,005	-0.99%
2022/02/22	7	60.03	14	59.98	60.00	-7	1,019	-0.69%
2022/02/21	2	61.45	13	61.52	61.30	-11	1,012	-1.09%
2022/02/18	3	60.37	7	60.19	60.40	-4	991	-0.40%
2022/02/17	3	60.33	0	0.00	60.60	3	999	0.30%
2022/02/16	3	61.07	4	61.20	61.00	-1	1,031	-0.10%
2022/02/15	9	60.48	1	60.40	60.10	8	1,058	0.76%
2022/02/14	0	0.00	4	60.23	60.20	-4	1,074	-0.37%
2022/02/11	15	60.87	0	0.00	60.60	15	1,082	1.39%
2022/02/10	37	61.19	1	60.90	61.10	36	1,107	3.25%
2022/02/09	10	61.16	1	61.10	61.10	9	1,117	0.81%
2022/02/08	2	60.75	7	60.09	60.80	-5	1,139	-0.44%
2022/02/07	0	0.00	22	59.12	59.70	-22	1,149	-1.91%
2022/01/26	26	57.48	8	57.34	57.60	18	1,176	1.53%
2022/01/25	2	57.15	0	0.00	57.10	2	1,224	0.16%
2022/01/24	23	57.09	28	57.00	57.00	-5	1,278	-0.39%
2022/01/21	0	0.00	36	58.07	58.00	-36	1,432	-2.51%
2022/01/20	4	58.28	57	58.24	58.10	-53	1,431	-3.70%
2022/01/19	35	58.49	51	58.63	58.50	-16	1,436	-1.11%
2022/01/18	15	59.33	64	59.33	59.10	-49	1,437	-3.41%
2022/01/17	0	0.00	22	58.86	59.30	-22	1,442	-1.53%
2022/01/14	1	58.20	141	58.31	58.40	-140	1,445	-9.68%	大賣/鉅額交易
2022/01/13	145	58.97	1	58.70	59.10	144	1,448	9.94%	大買/鉅額交易
2022/01/12	0	0.00	199	58.91	58.70	-199	1,462	-13.60%	大賣/鉅額交易
2022/01/11	0	0.00	1	59.30	59.10	-1	1,459	-0.07%
2022/01/10	1	59.60	0	0.00	59.50	1	1,476	0.07%
2022/01/07	1	59.60	0	0.00	59.50	1	1,501	0.07%
2022/01/06	0	0.00	2	60.00	60.00	-2	1,499	-0.13%
2022/01/04	1	60.30	1	60.10	60.10	0	1,502	0.00%
2021/12/29	1	60.80	0	0.00	60.40	1	1,519	0.07%
2021/12/28	10	61.00	0	0.00	61.00	10	1,531	0.65%
2021/12/24	0	0.00	22	61.59	61.00	-22	1,546	-1.42%
2021/12/23	1	62.40	0	0.00	62.60	1	1,519	0.07%
2021/12/22	0.3	61.80	0	0.00	61.80	0.3	1,497	0.02%
2021/12/21	1	61.30	5	61.12	61.30	-4	1,497	-0.27%
2021/12/20	28	61.39	1	61.20	61.30	27	1,505	1.79%
2021/12/15	1	61.30	4	61.65	61.60	-3	1,508	-0.20%
2021/12/13	5	62.02	0	0.00	61.90	5	1,528	0.33%
2021/12/10	0	0.00	1	61.90	61.90	-1	1,536	-0.07%
2021/12/09	2	61.85	1	62.00	61.70	1	1,579	0.06%
2021/12/08	16	62.36	5	61.84	61.80	11	1,633	0.67%
2021/12/07	0	0.00	12	61.76	61.70	-12	1,654	-0.73%
2021/12/06	1	62.20	0	0.00	62.10	1	1,678	0.06%
2021/12/03	30	62.10	7	61.83	62.10	23	1,721	1.34%
2021/12/01	0	0.00	23	61.47	61.10	-23	1,793	-1.28%
2021/11/30	0	0.00	40	61.79	62.50	-40	1,883	-2.12%
2021/11/29	8	61.60	212	61.40	61.10	-204	1,903	-10.72%	大賣/鉅額交易
2021/11/24	0	0.00	2	61.85	62.20	-2	1,921	-0.10%
2021/11/23	0	0.00	3	62.07	61.70	-3	1,938	-0.15%
2021/11/22	0	0.00	5	62.26	62.30	-5	1,931	-0.26%
2021/11/19	0	0.00	3	63.07	62.30	-3	1,924	-0.16%
2021/11/18	0	0.00	4	63.10	63.50	-4	1,917	-0.21%
2021/11/17	0	0.00	6	62.50	62.60	-6	1,913	-0.31%
2021/11/16	0	0.00	4	62.65	62.70	-4	1,923	-0.21%
2021/11/15	8	61.69	3	62.53	62.60	5	1,931	0.26%
2021/11/12	1	63.10	2	63.40	62.80	-1	1,901	-0.05%
2021/11/11	7.7	65.02	0	0.00	64.20	7.7	1,889	0.41%
2021/11/09	19	64.47	5	64.54	64.20	14	1,971	0.71%
2021/11/08	1	65.30	0	0.00	65.20	1	1,974	0.05%
2021/11/05	1	65.40	0	0.00	65.40	1	1,983	0.05%
2021/11/04	15	66.48	0.8	66.20	66.30	14.2	1,988	0.71%
2021/11/03	9	66.72	0	0.00	66.60	9	1,983	0.45%
2021/11/02	3	65.53	4	65.35	65.50	-1	1,956	-0.05%
2021/11/01	4	65.13	0	0.00	65.30	4	1,930	0.21%
2021/10/29	19	66.87	3	66.57	66.50	16	1,919	0.83%
2021/10/28	0	0.00	13	65.20	65.20	-13	1,832	-0.71%
2021/10/26	1	59.30	5	59.04	59.30	-4	1,907	-0.21%
2021/10/25	0.9	58.67	2	58.55	58.60	-1.1	1,949	-0.06%
2021/10/22	0	0.00	6	58.80	58.60	-6	1,967	-0.31%
2021/10/21	0	0.00	54	59.35	59.00	-54	1,980	-2.73%
2021/10/20	1	59.60	231.3	59.71	59.40	-230.3	1,992	-11.56%	大賣/鉅額交易
2021/10/19	2	60.40	5	59.72	60.60	-3	1,985	-0.15%
2021/10/18	3	59.20	5	59.30	58.90	-2	1,974	-0.10%
2021/10/15	9	58.86	0	0.00	59.40	9	1,994	0.45%
2021/10/14	2	58.40	1	59.00	59.80	1	2,034	0.05%
2021/10/13	1	56.30	47	55.94	55.70	-46	2,034	-2.26%
2021/10/12	0	0.00	13	56.08	55.80	-13	2,032	-0.64%
2021/10/08	1	57.40	0	0.00	57.00	1	2,063	0.05%
2021/10/07	1	57.30	5	57.12	57.30	-4	2,085	-0.19%
2021/10/06	6	57.10	13	57.29	56.60	-7	2,101	-0.33%
2021/10/05	1	57.90	14	57.15	57.70	-13	2,115	-0.61%
2021/10/04	14	57.62	26	58.60	57.20	-12	2,120	-0.57%
2021/10/01	2	59.95	46	59.93	59.40	-44	2,110	-2.09%
2021/09/30	1	60.90	10	60.83	60.90	-9	2,098	-0.43%
2021/09/29	15	60.89	24	60.89	60.70	-9	2,104	-0.43%
2021/09/28	3	61.63	13	61.67	61.50	-10	2,122	-0.47%
2021/09/27	0	0.00	13	61.74	61.70	-13	2,137	-0.61%
2021/09/24	2	61.95	21	62.19	61.90	-19	2,150	-0.88%
2021/09/23	3	61.80	21	61.70	61.80	-18	2,166	-0.83%
2021/09/22	2	61.35	68	61.29	61.10	-66	2,179	-3.03%
2021/09/17	30	62.20	56	62.29	62.20	-26	2,179	-1.19%
2021/09/16	0	0.00	22	63.14	62.50	-22	2,184	-1.01%
2021/09/15	4	63.90	43	63.43	63.40	-39	2,172	-1.80%
2021/09/14	5	64.42	9	64.58	64.30	-4	2,165	-0.18%
2021/09/13	83	64.71	6	64.67	64.80	77	2,168	3.55%
2021/09/10	5	71.58	9	71.37	71.60	-4	2,159	-0.19%
2021/09/09	0	0.00	10	71.24	71.10	-10	2,118	-0.47%
2021/09/08	4	72.10	1	73.10	71.70	3	2,105	0.14%
2021/09/07	58	72.16	1	71.60	73.00	57	2,105	2.71%
2021/09/06	93	71.74	32	72.73	71.10	61	2,104	2.90%
2021/09/03	48	72.74	6	72.92	73.00	42	2,136	1.97%
2021/09/02	140	72.65	0	0.00	72.50	140	2,150	6.51%	大買/鉅額交易
2021/09/01	234	71.26	0	0.00	71.50	234	2,102	11.13%	大買/鉅額交易
2021/08/31	11	71.24	0	0.00	71.00	11	2,162	0.51%
2021/08/30	9	70.40	1	70.30	70.40	8	2,211	0.36%
2021/08/27	0	0.00	6	69.85	69.80	-6	2,328	-0.26%
2021/08/26	9	69.18	2	69.50	70.00	7	2,569	0.27%
2021/08/25	0	0.00	10	68.59	69.00	-10	2,724	-0.37%
2021/08/24	0	0.00	5	68.26	68.00	-5	2,740	-0.18%
2021/08/23	3	67.93	12	67.76	68.00	-9	2,785	-0.32%
2021/08/20	0	0.00	19	67.64	67.30	-19	2,841	-0.67%
2021/08/19	3	68.90	13	67.66	67.50	-10	2,879	-0.35%
2021/08/18	34	68.37	21	67.79	69.00	13	2,896	0.45%
2021/08/17	0	0.00	15	68.67	68.00	-15	2,964	-0.51%
2021/08/16	7	68.51	14	68.91	68.90	-7	3,071	-0.23%
2021/08/13	20	69.46	3	69.60	69.40	17	3,210	0.53%
2021/08/12	0	0.00	35	68.29	68.50	-35	3,172	-1.10%
2021/08/11	4	68.35	85	68.61	68.50	-81	3,241	-2.50%
2021/08/10	24	69.68	0	0.00	69.30	24	3,262	0.74%
2021/08/09	24	70.92	16	71.24	70.60	8	3,322	0.24%
2021/08/06	14	70.87	0	0.00	70.90	14	3,325	0.42%
2021/08/05	46	70.96	0	0.00	70.50	46	3,412	1.35%
2021/08/04	41	71.24	16	71.26	71.30	25	3,534	0.71%
2021/08/03	75	71.24	4	70.85	70.90	71	3,530	2.01%
2021/08/02	40	71.77	2.7	71.50	71.70	37.3	3,501	1.07%
2021/07/30	32	70.71	7	70.60	70.20	25	3,434	0.73%
2021/07/29	26	69.07	11	69.48	70.20	15	3,366	0.45%
2021/07/28	0	0.00	23	68.01	67.90	-23	3,334	-0.69%
2021/07/27	123	69.02	27	68.81	68.60	96	3,358	2.86%	大買/
2021/07/26	6	68.75	0	0.00	69.20	6	3,370	0.18%
2021/07/21	4	68.30	7	67.87	67.80	-3	3,397	-0.09%
2021/07/20	51	69.86	0	0.00	69.10	51	3,385	1.51%
2021/07/19	17	69.42	0	0.00	69.40	17	3,345	0.51%
2021/07/09	2.8	67.39	1	67.20	67.20	1.8	3,407	0.05%
2021/07/08	0.9	68.50	0	0.00	67.80	0.9	3,449	0.03%
2021/07/07	0	0.00	24.2	68.03	68.00	-24.2	3,507	-0.69%
2021/07/06	0	0.00	1	68.30	68.50	-1	3,619	-0.03%
2021/07/05	0	0.00	2	68.40	68.50	-2	3,651	-0.05%
2021/07/02	0	0.00	86	68.53	68.20	-86	3,644	-2.36%
2021/07/01	0	0.00	1	68.80	68.70	-1	3,652	-0.03%
2021/06/30	0	0.00	11	69.37	69.80	-11	3,669	-0.30%
2021/06/29	0	0.00	5	68.60	68.40	-5	3,684	-0.14%
2021/06/28	0	0.00	10	68.86	68.70	-10	3,719	-0.27%
2021/06/25	0	0.00	9	69.20	68.60	-9	3,892	-0.23%
2021/06/24	0	0.00	2	68.95	68.90	-2	3,913	-0.05%
2021/06/23	3	68.93	5	68.90	68.70	-2	3,913	-0.05%
2021/06/22	1	69.40	16	69.15	68.70	-15	3,920	-0.38%
2021/06/21	0	0.00	14	69.39	68.80	-14	3,946	-0.35%
2021/06/18	3	70.50	0	0.00	70.50	3	3,920	0.08%
2021/06/16	4	70.13	0	0.00	70.10	4	3,921	0.10%
2021/06/15	0	0.00	4	70.80	70.60	-4	3,925	-0.10%
2021/06/11	1	71.20	0	0.00	71.20	1	3,909	0.03%
2021/06/09	0	0.00	6	72.00	72.20	-6	3,801	-0.16%
2021/06/07	0	0.00	10	71.83	71.90	-10	3,702	-0.27%
2021/06/04	0	0.00	26	71.44	71.50	-26	3,661	-0.71%
2021/06/03	6	71.50	11	72.00	72.30	-5	3,561	-0.14%
2021/06/02	0	0.00	4	69.30	70.50	-4	3,363	-0.12%
2021/06/01	0	0.00	13	67.50	67.90	-13	3,305	-0.39%
2021/05/31	0	0.00	24	67.48	67.70	-24	3,309	-0.73%
2021/05/28	14	68.93	17	68.90	68.90	-3	3,293	-0.09%
2021/05/27	5.4	68.48	16	69.30	69.30	-10.6	3,257	-0.32%
2021/05/26	0	0.00	4	67.75	67.90	-4	3,227	-0.12%
2021/05/25	0	0.00	23	67.14	67.60	-23	3,215	-0.72%
2021/05/24	39	69.64	1	69.40	69.40	38	3,149	1.21%
2021/05/21	32	69.95	4	70.00	70.00	28	3,067	0.91%
2021/05/20	46	67.30	0	0.00	66.30	46	2,964	1.55%
2021/05/19	91	66.76	0	0.00	66.30	91	2,942	3.09%
2021/05/18	22	66.29	1	65.80	66.70	21	2,892	0.73%
2021/05/17	0	0.00	1	66.70	65.80	-1	2,854	-0.04%
2021/05/14	6	65.20	1	65.20	65.20	5	2,782	0.18%
2021/05/13	0	0.00	3	65.40	64.70	-3	2,752	-0.11%
2021/05/12	0	0.00	12	66.74	66.30	-12	2,655	-0.45%
2021/05/11	1	62.90	3	63.23	62.80	-2	2,507	-0.08%
2021/05/10	0	0.00	6	65.02	64.90	-6	2,494	-0.24%
2021/05/07	0	0.00	8	63.30	63.50	-8	2,488	-0.32%
2021/05/06	0	0.00	11	61.75	61.80	-11	2,484	-0.44%
2021/05/05	0.9	63.26	8	63.05	62.50	-7.1	2,473	-0.29%
2021/05/04	5	61.64	88	64.17	63.00	-83	2,469	-3.36%
2021/05/03	10	67.00	90	66.43	65.00	-80	2,461	-3.25%
2021/04/29	9	67.19	86	67.26	66.90	-77	2,474	-3.11%
2021/04/28	11	67.21	27	67.01	67.00	-16	2,486	-0.64%
2021/04/27	0	0.00	97	67.69	67.70	-97	2,511	-3.86%
2021/04/26	0	0.00	25	67.02	66.90	-25	2,499	-1.00%
2021/04/23	0	0.00	10	66.97	67.10	-10	2,497	-0.40%
2021/04/22	35	68.19	44	68.72	67.30	-9	2,517	-0.36%
2021/04/21	40	69.69	20	69.60	69.30	20	2,482	0.81%
2021/04/20	135	69.91	9	69.82	69.60	126	2,479	5.08%	大買/鉅額交易
2021/04/19	169	69.70	2	69.65	69.50	167	2,484	6.72%	大買/鉅額交易
2021/04/16	216	69.53	0	0.00	69.40	216	2,488	8.68%	大買/鉅額交易
2021/04/15	8.4	69.07	9	69.34	69.40	-0.6	2,491	-0.02%
2021/04/14	0	0.00	24	68.26	68.70	-24	2,503	-0.96%
2021/04/13	28.1	70.61	5	70.00	69.30	23.1	2,498	0.93%
2021/04/12	49	70.14	0	0.00	70.50	49	2,447	2.00%
2021/04/09	2	68.65	6	68.42	68.50	-4	2,364	-0.17%
2021/04/08	2	68.00	0	0.00	68.00	2	2,345	0.09%
2021/04/07	2	67.75	3	67.50	67.80	-1	2,339	-0.04%
2021/04/06	3	67.73	10	67.49	67.20	-7	2,337	-0.30%
2021/04/01	21	67.97	4	67.70	68.10	17	2,337	0.73%
2021/03/31	11	69.14	4	68.93	68.40	7	2,354	0.30%
2021/03/30	58	71.44	119	70.48	69.60	-61	2,324	-2.62%	大賣/
2021/03/29	8	68.75	0	0.00	68.80	8	2,177	0.37%
2021/03/26	0	0.00	22	68.32	68.30	-22	2,220	-0.99%
2021/03/25	16	68.28	0	0.00	68.10	16	2,349	0.68%
2021/03/24	5	69.52	0	0.00	69.20	5	2,399	0.21%
2021/03/22	6	68.80	3	68.63	68.00	3	2,477	0.12%
2021/03/19	15	68.81	0	0.00	68.90	15	2,505	0.60%
2021/03/18	107	69.04	0	0.00	68.80	107	2,661	4.02%	大買/鉅額交易
2021/03/17	130	68.39	0	0.00	68.00	130	2,662	4.88%	大買/鉅額交易
2021/03/16	182	68.26	0	0.00	67.90	182	2,643	6.88%	大買/鉅額交易
2021/03/15	57	67.96	0	0.00	67.60	57	2,651	2.15%
2021/03/12	41	68.15	0	0.00	67.80	41	2,683	1.53%
2021/03/11	37	68.34	0	0.00	68.30	37	2,683	1.38%
2021/03/10	53	69.07	1	68.70	68.70	52	2,677	1.94%
2021/03/09	12	67.26	15	68.19	68.20	-3	2,652	-0.11%
2021/03/08	10	68.70	12	68.18	68.00	-2	2,651	-0.08%
2021/03/05	146	68.89	1	69.10	69.60	145	2,625	5.52%	大買/鉅額交易
2021/03/04	84	67.21	0	0.00	67.40	84	2,552	3.29%
2021/03/03	71	66.95	0	0.00	66.60	71	2,542	2.79%
2021/03/02	40	67.39	8	67.26	66.20	32	2,520	1.27%
2021/02/26	74	66.32	5	66.98	67.30	69	2,531	2.73%
2021/02/25	6	66.60	4	66.35	66.40	2	2,645	0.08%
2021/02/24	12	65.81	4	65.98	66.00	8	2,635	0.30%
2021/02/23	3	65.80	0	0.00	65.70	3	2,627	0.11%
2021/02/22	5	66.72	2	66.80	67.80	3	2,606	0.12%
2021/02/19	13	65.03	17	64.24	65.50	-4	2,577	-0.16%
2021/02/18	16	63.04	46	63.76	64.10	-30	2,572	-1.17%
2021/02/17	89	61.28	9	61.24	61.60	80	2,578	3.10%
2021/02/05	1	61.60	0	0.00	61.60	1	2,731	0.04%
2021/02/04	0	0.00	7	61.99	62.50	-7	2,734	-0.26%
2021/02/03	37	61.43	0	0.00	61.90	37	2,748	1.35%
2021/02/02	1	60.90	4	60.58	60.50	-3	2,776	-0.11%
2021/02/01	0	0.00	5	60.34	60.30	-5	2,792	-0.18%
2021/01/29	2	60.95	0	0.00	60.10	2	2,800	0.07%
2021/01/28	0	0.00	42	61.64	61.50	-42	2,836	-1.48%
2021/01/27	0	0.00	5	61.44	61.70	-5	2,837	-0.18%
2021/01/26	0	0.00	12	62.25	61.80	-12	2,843	-0.42%
2021/01/25	68	62.38	3	62.97	63.20	65	2,854	2.28%
2021/01/22	104	59.81	24	59.43	59.50	80	2,833	2.82%	大買/
2021/01/21	0	0.00	2	61.80	60.40	-2	2,807	-0.07%
2021/01/20	0	0.00	12	63.23	61.90	-12	2,806	-0.43%
2021/01/19	69	65.05	3	64.83	64.70	66	2,780	2.37%
2021/01/18	31	65.01	11	64.96	65.10	20	2,788	0.72%
2021/01/15	0	0.00	84	65.05	64.50	-84	2,791	-3.01%
2021/01/14	0	0.00	13	65.51	65.70	-13	2,763	-0.47%
2021/01/13	0	0.00	7	66.20	65.60	-7	2,757	-0.25%
2021/01/12	0	0.00	5	67.80	66.50	-5	2,734	-0.18%
2021/01/11	62	67.79	1	68.60	67.70	61	2,712	2.25%
2021/01/08	30	69.74	4	69.30	69.30	26	2,700	0.96%
2021/01/07	144	70.09	16	70.19	70.00	128	2,697	4.74%	大買/鉅額交易
2021/01/06	11	69.20	9	69.31	69.20	2	2,705	0.07%
2021/01/05	1	68.60	0	0.00	68.60	1	2,685	0.04%
2021/01/04	0	0.00	14	69.19	69.00	-14	2,693	-0.52%
2020/12/28	88	69.06	0	0.00	68.80	88	2,706	3.25%
2020/12/24	48	69.93	0	0.00	69.70	48	2,662	1.80%
2020/12/23	17	70.11	12	69.31	69.20	5	2,695	0.19%
2020/12/22	10	73.00	1	72.20	69.10	9	2,812	0.32%
2020/12/21	18	73.07	12	73.13	73.60	6	2,816	0.21%
2020/12/18	22	70.87	0	0.00	72.20	22	2,733	0.80%
2020/12/17	1	70.40	0	0.00	70.40	1	2,781	0.04%
2020/12/16	1	69.90	0	0.00	70.30	1	2,804	0.04%
2020/12/15	1	68.70	35	69.04	68.60	-34	2,823	-1.20%
2020/12/14	113	69.81	11	68.83	69.70	102	2,821	3.61%	大買/鉅額交易
2020/12/11	0	0.00	4	66.00	66.40	-4	2,751	-0.15%
2020/12/10	1	65.40	2	65.50	65.30	-1	2,785	-0.04%
2020/12/09	0	0.00	1	65.70	65.70	-1	2,850	-0.04%
2020/12/08	7	66.97	3	65.60	66.80	4	3,115	0.13%
2020/12/04	0	0.00	16	65.58	65.50	-16	3,541	-0.45%
2020/12/03	0	0.00	23	66.24	66.10	-23	3,898	-0.59%
2020/12/02	9	66.59	17	66.76	66.40	-8	4,002	-0.20%
2020/12/01	7	67.40	57	67.39	67.50	-50	4,057	-1.23%
2020/11/30	70	66.78	0	0.00	66.60	70	4,107	1.70%
2020/11/27	7	65.60	1	65.60	65.60	6	4,143	0.14%
2020/11/26	0	0.00	7	65.26	65.20	-7	4,291	-0.16%
2020/11/25	0	0.00	1.4	65.37	65.20	-1.4	4,430	-0.03%
2020/11/24	10	65.23	18	66.02	65.90	-8	4,646	-0.17%
2020/11/23	10	68.58	2	68.45	68.30	8	5,065	0.16%
2020/11/20	1	68.40	0	0.00	68.20	1	5,194	0.02%
2020/11/19	34	68.39	0	0.00	68.60	34	5,278	0.64%
2020/11/18	13	68.67	0	0.00	68.00	13	5,427	0.24%
2020/11/17	23	68.84	1	69.50	68.60	22	5,460	0.40%
2020/11/16	10	69.46	4	69.55	69.40	6	5,590	0.11%
2020/11/13	161	69.73	54	69.77	69.40	107	5,688	1.88%	大買/鉅額交易
2020/11/12	69	66.50	6	66.53	66.50	63	5,652	1.11%
2020/11/11	45	66.70	0	0.00	67.00	45	5,685	0.79%
2020/11/10	105	66.98	0	0.00	66.20	105	5,770	1.82%	大買/鉅額交易
2020/11/09	100	66.46	10	65.99	66.00	90	5,801	1.55%
2020/11/06	47	66.82	33	66.89	66.80	14	5,841	0.24%
2020/11/05	158	66.30	64	66.43	66.70	94	5,945	1.58%	大買/
2020/11/04	79	64.63	1	64.70	64.60	78	5,980	1.30%
2020/11/03	32	64.70	10	64.80	64.60	22	6,023	0.37%
2020/11/02	22	63.42	31	63.78	64.00	-9	6,111	-0.15%
2020/10/30	2	63.10	36	64.14	63.00	-34	6,242	-0.54%
2020/10/29	41	63.49	0	0.00	64.00	41	6,320	0.65%
2020/10/28	53	64.41	7	64.56	64.00	46	6,466	0.71%
2020/10/27	18	65.14	15	65.83	65.20	3	6,532	0.05%
2020/10/26	2	66.25	25	65.74	65.70	-23	6,598	-0.35%
2020/10/23	45	66.75	1	67.10	66.50	44	6,813	0.65%
2020/10/22	39	66.70	0	0.00	66.40	39	7,089	0.55%
2020/10/21	63	67.30	5	67.60	67.20	58	7,348	0.79%
2020/10/20	66	67.53	2	67.75	67.30	64	7,552	0.85%
2020/10/19	77	67.33	5	67.34	67.50	72	7,781	0.93%
2020/10/16	45	67.48	17	67.77	66.80	28	8,161	0.34%
2020/10/15	17	68.38	46	68.65	68.20	-29	8,492	-0.34%
2020/10/14	335	69.02	0	0.00	69.50	335	9,027	3.71%	大買/鉅額交易
2020/10/13	231	67.53	4	67.28	67.60	227	9,587	2.37%	大買/鉅額交易
2020/10/12	155.8	67.30	0	0.00	66.70	155.8	10,028	1.55%	大買/鉅額交易
2020/10/08	38	69.10	4	68.60	68.60	34	10,561	0.32%
2020/10/07	64	69.03	30	69.21	68.80	34	11,234	0.30%
2020/10/06	19	69.35	16	69.73	69.40	3	12,083	0.02%
2020/10/05	28	69.31	74	68.84	69.50	-46	13,363	-0.34%
2020/09/30	95	67.82	41	67.80	68.20	54	13,773	0.39%
2020/09/29	25.4	67.09	19	67.80	66.90	6.4	14,061	0.05%
2020/09/28	190	67.13	16	67.81	67.80	174	14,310	1.22%	大買/鉅額交易
2020/09/25	275	66.30	2	67.50	65.40	273	14,487	1.88%	大買/鉅額交易
2020/09/24	22	68.72	2	68.75	68.70	20	14,653	0.14%
2020/09/23	29	71.15	1	71.10	71.10	28	15,065	0.19%
2020/09/22	12	71.13	115	71.38	71.10	-103	15,679	-0.66%	大賣/鉅額交易
2020/09/21	8	74.11	2	73.70	73.40	6	15,669	0.04%
2020/09/18	35	73.27	17	73.30	73.30	18	15,890	0.11%
2020/09/17	4	74.65	0	0.00	74.00	4	16,052	0.02%
2020/09/15	0	0.00	304	75.48	75.40	-304	16,259	-1.87%	大賣/鉅額交易
2020/09/14	0.6	75.00	5	74.90	74.90	-4.4	16,342	-0.03%
2020/09/11	1	75.00	14	75.34	74.90	-13	16,494	-0.08%
2020/09/10	1	78.70	0	0.00	78.70	1	16,355	0.01%
2020/09/09	12	79.91	236	80.79	79.60	-224	16,316	-1.37%	大賣/鉅額交易
2020/09/08	172	81.63	10	83.29	83.50	162	16,168	1.00%	大買/鉅額交易
2020/09/07	5	79.68	17	78.06	78.00	-12	15,895	-0.08%
2020/09/04	151	78.08	10	78.04	77.70	141	15,958	0.88%	大買/鉅額交易
2020/09/03	39	79.23	4	78.65	78.40	35	16,095	0.22%
2020/09/02	69	79.92	0	0.00	78.90	69	16,323	0.42%
2020/09/01	1	82.10	16	81.06	80.10	-15	16,713	-0.09%
2020/08/31	4	80.50	2	80.50	80.30	2	16,969	0.01%
2020/08/28	2	80.90	96	82.31	80.90	-94	17,536	-0.54%
2020/08/27	188	80.82	18	80.75	82.90	170	17,363	0.98%	大買/鉅額交易
2020/08/26	17	76.13	45	75.92	76.60	-28	17,055	-0.16%
2020/08/25	5	74.60	14	74.90	74.90	-9	16,943	-0.05%
2020/08/24	336	74.91	0	0.00	74.60	336	16,877	1.99%	大買/鉅額交易
2020/08/21	0	0.00	3	73.00	73.00	-3	16,766	-0.02%
2020/08/20	0	0.00	4	71.83	72.50	-4	16,894	-0.02%
2020/08/19	42	74.66	1	74.30	74.00	41	16,832	0.24%
2020/08/18	98	73.72	23	73.64	73.90	75	16,815	0.45%
2020/08/17	32	71.92	0	0.00	71.90	32	16,849	0.19%
2020/08/14	54	71.57	0	0.00	71.60	54	17,034	0.32%
2020/08/13	19	69.70	10	70.75	69.70	9	17,018	0.05%
2020/08/12	0	0.00	78	71.42	71.20	-78	16,978	-0.46%
2020/08/11	0	0.00	400	71.98	71.30	-400	16,935	-2.36%	大賣/鉅額交易
2020/08/10	0	0.00	26	73.70	73.70	-26	16,836	-0.15%
2020/08/07	5	73.10	15	73.76	73.10	-10	16,780	-0.06%
2020/08/06	0	0.00	132	73.78	73.60	-132	16,737	-0.79%	大賣/鉅額交易
2020/08/05	53	76.87	0	0.00	77.60	53	16,642	0.32%
2020/08/04	0	0.00	210	77.01	76.20	-210	16,504	-1.27%	大賣/鉅額交易
2020/08/03	12	77.20	9	77.02	77.20	3	16,429	0.02%
2020/07/31	0	0.00	99	74.96	74.60	-99	16,285	-0.61%
2020/07/30	1	74.30	97	74.45	74.40	-96	16,278	-0.59%
2020/07/29	0	0.00	144	74.45	73.50	-144	16,244	-0.89%	大賣/鉅額交易
2020/07/28	30	73.33	83	73.85	73.10	-53	16,024	-0.33%
2020/07/27	296	71.61	23	73.30	72.50	273	15,749	1.73%	大買/鉅額交易
2020/07/24	7	75.96	0	0.00	75.70	7	15,487	0.05%
2020/07/23	0	0.00	113	81.77	79.30	-113	15,306	-0.74%	大賣/鉅額交易
2020/07/22	0	0.00	2	83.75	81.60	-2	15,082	-0.01%
2020/07/21	220	80.86	172	80.25	80.40	48	14,698	0.33%	大買/大賣/
2020/07/20	167	75.85	19	78.84	79.80	148	14,369	1.03%	大買/鉅額交易
2020/07/17	1	84.30	289	84.22	78.20	-288	13,837	-2.08%	大賣/鉅額交易
2020/07/16	13	87.41	274	88.38	86.80	-261	13,266	-1.97%	大賣/鉅額交易
2020/07/15	82	86.84	57	88.40	86.60	25	12,856	0.19%
2020/07/14	77	87.81	614	89.01	87.60	-537	12,313	-4.36%	大賣/鉅額交易
2020/07/13	39	90.47	39	95.75	90.40	0	11,629	0.00%
2020/07/10	3	90.40	14	93.21	92.10	-11	10,778	-0.10%
2020/07/08	1	78.50	14	77.73	78.60	-13	9,022	-0.14%
2020/07/07	10	76.21	8	77.38	75.60	2	8,707	0.02%
2020/07/06	7	80.20	398	79.93	79.50	-391	8,444	-4.63%	大賣/鉅額交易
2020/07/03	0	0.00	58	79.63	79.30	-58	8,218	-0.71%
2020/07/02	0	0.00	122	80.90	79.20	-122	7,905	-1.54%	大賣/鉅額交易
2020/07/01	124	78.18	140	82.04	80.90	-16	7,421	-0.22%	大買/大賣/
2020/06/30	6	74.45	103	74.70	75.00	-97	6,760	-1.43%	大賣/
2020/06/29	119	74.77	151	75.66	74.10	-32	6,690	-0.48%	大買/大賣/
2020/06/24	5	74.36	24	78.30	73.60	-19	6,415	-0.30%
2020/06/23	0	0.00	29	77.30	77.50	-29	6,160	-0.47%
2020/06/22	106	74.87	0	0.00	77.00	106	6,017	1.76%	大買/鉅額交易
2020/06/19	7	78.94	90	78.15	78.00	-83	5,827	-1.42%
2020/06/18	4	79.73	12	80.58	80.90	-8	5,686	-0.14%
2020/06/17	11	77.80	13	78.88	77.80	-2	5,480	-0.04%
2020/06/16	0	0.00	1	77.10	77.10	-1	5,344	-0.02%
2020/06/15	5	78.08	29	78.50	78.50	-24	5,279	-0.45%
2020/06/12	0	0.00	26	74.57	75.00	-26	5,111	-0.51%
2020/06/11	0	0.00	260	75.40	73.60	-260	5,070	-5.13%	大賣/鉅額交易
2020/06/10	2	80.10	220	79.86	80.10	-218	4,906	-4.44%	大賣/鉅額交易
2020/06/09	13	75.94	1	75.30	76.60	12	4,727	0.25%
2020/06/08	2	82.40	12	80.48	78.00	-10	4,441	-0.23%
2020/06/05	45	77.01	14	76.82	78.00	31	3,973	0.78%
2020/06/04	10	76.27	21	76.34	76.40	-11	3,565	-0.31%
2020/06/03	0	0.00	15	69.50	69.50	-15	2,872	-0.52%
2020/06/02	0	0.00	8	59.70	63.20	-8	2,848	-0.28%
2020/06/01	0	0.00	4	57.98	57.50	-4	2,612	-0.15%
2020/05/29	0	0.00	5	57.00	57.80	-5	2,580	-0.19%
2020/05/28	0	0.00	12	57.34	56.40	-12	2,555	-0.47%
2020/05/27	0	0.00	1	59.50	58.00	-1	2,500	-0.04%
2020/05/26	0	0.00	7	57.89	57.80	-7	2,303	-0.30%
2020/05/25	0	0.00	5	56.94	57.30	-5	2,206	-0.23%
2020/05/22	0	0.00	11.8	57.50	56.40	-11.8	2,100	-0.56%
2020/05/21	3	57.10	1,489	55.66	57.80	-1,486	1,941	-76.52%	大賣/鉅額交易
2020/05/20	0	0.00	4	52.60	52.60	-4	1,730	-0.23%
2020/05/19	1	51.20	2	51.70	51.30	-1	1,706	-0.06%
2020/05/18	1	50.00	2	50.08	50.70	-1	1,686	-0.06%
2020/05/15	2	48.93	2	49.65	49.65	0	1,666	0.00%
2020/05/14	0	0.00	8	50.47	49.50	-8	1,645	-0.49%
2020/05/13	0	0.00	4	49.75	50.00	-4	1,620	-0.25%
2020/05/12	8	49.23	6	49.34	49.25	2	1,612	0.12%
2020/05/08	0	0.00	7	50.36	49.90	-7	1,598	-0.44%
2020/05/06	1	52.60	2	51.65	50.00	-1	1,580	-0.06%
2020/05/05	15	49.45	0	0.00	50.90	15	1,499	1.00%
2020/05/04	21	47.22	0	0.00	47.85	21	1,462	1.44%
2020/04/29	1	48.15	0.2	48.30	48.30	0.8	1,467	0.05%
2020/04/28	7	48.06	0	0.00	47.90	7	1,473	0.48%
2020/04/27	18	46.19	1	46.40	46.40	17	1,461	1.16%
2020/04/24	4	45.75	0	0.00	45.65	4	1,449	0.28%
2020/04/23	4	45.31	0	0.00	45.20	4	1,450	0.28%
2020/04/22	23	44.02	0	0.00	44.25	23	1,426	1.61%
2020/04/21	0	0.00	25	43.56	42.95	-25	1,400	-1.79%
2020/04/20	64	44.46	0	0.00	46.20	64	1,367	4.68%
2020/04/17	9	42.89	0	0.00	42.05	9	1,305	0.69%
2020/04/16	19	42.50	0	0.00	42.55	19	1,293	1.47%
2020/04/15	36	42.31	0	0.00	42.30	36	1,287	2.80%
2020/04/14	25	42.17	0	0.00	42.10	25	1,284	1.95%
2020/04/13	29	41.69	0	0.00	41.70	29	1,279	2.27%
2020/04/10	6	40.95	0	0.00	41.05	6	1,293	0.46%
2020/04/09	8	40.84	0	0.00	40.70	8	1,289	0.62%
2020/04/08	11	40.39	0	0.00	40.70	11	1,280	0.86%
2020/04/07	89	40.29	0	0.00	40.00	89	1,274	6.98%
2020/04/06	2	40.00	0	0.00	40.00	2	1,261	0.16%
2020/04/01	19	39.60	0	0.00	40.00	19	1,246	1.52%
2020/03/31	103	39.58	0	0.00	39.75	103	1,234	8.34%	大買/鉅額交易
2020/03/30	33	37.93	0	0.00	38.70	33	1,191	2.77%
2020/03/27	43	38.50	81.2	38.36	37.70	-38.2	1,182	-3.23%
2020/03/26	62	37.26	9	37.11	37.80	53	1,161	4.56%
2020/03/25	52	37.45	2	37.25	37.35	50	1,152	4.34%
2020/03/24	26	37.09	2	36.80	36.55	24	1,133	2.12%
2020/03/23	24	35.36	0	0.00	35.30	24	1,120	2.14%
2020/03/20	33	35.13	115	35.20	35.20	-82	1,096	-7.48%	大賣/
2020/03/19	76	33.04	4	32.13	32.00	72	1,078	6.68%
2020/03/18	55	37.16	0	0.00	35.55	55	1,052	5.23%
2020/03/17	7	37.36	1	37.45	37.35	6	1,018	0.59%
2020/03/16	0	0.00	14	42.51	41.45	-14	956	-1.46%
2020/03/13	0	0.00	49	43.13	43.60	-49	935	-5.24%
2020/03/12	0	0.00	9	48.52	47.80	-9	894	-1.01%
2020/03/11	0	0.00	33	51.09	50.50	-33	872	-3.78%
2020/03/10	0	0.00	5	51.00	51.60	-5	869	-0.58%
2020/03/09	31	52.91	1	54.00	51.90	30	862	3.48%
2020/03/06	1	54.40	2	54.55	54.40	-1	843	-0.12%
2020/03/05	2	51.85	1	52.00	53.20	1	783	0.13%
2020/03/03	16	52.24	0	0.00	51.60	16	788	2.03%
2020/03/02	0	0.00	1	51.40	51.10	-1	788	-0.13%
2020/02/27	0	0.00	2	52.75	51.80	-2	796	-0.25%
2020/02/26	5	53.10	4	53.68	53.10	1	808	0.12%
2020/02/24	0	0.00	12	53.10	53.10	-12	822	-1.46%
2020/02/21	0	0.00	10	54.37	54.20	-10	816	-1.22%
2020/02/19	6	51.70	0	0.00	51.50	6	739	0.81%
2020/02/18	12	50.70	0	0.00	50.60	12	732	1.64%
2020/02/17	0	0.00	1	50.50	50.20	-1	747	-0.13%
2020/02/13	0	0.00	3	50.83	51.00	-3	774	-0.39%
2020/02/11	16	50.02	0	0.00	50.00	16	850	1.88%
2020/02/10	9	50.22	0	0.00	49.90	9	985	0.91%
2020/02/05	1	50.80	13	52.09	52.90	-12	1,047	-1.15%
2020/02/03	19	49.69	0	0.00	50.20	19	1,344	1.41%
2020/01/31	8	52.50	0	0.00	52.50	8	1,432	0.56%
2020/01/30	0	0.00	1	56.50	54.00	-1	1,434	-0.07%
2020/01/20	0	0.00	1	56.40	56.30	-1	1,407	-0.07%
2020/01/17	2	57.40	6	57.23	56.70	-4	1,400	-0.29%
2020/01/16	15	57.80	0	0.00	57.70	15	1,386	1.08%
2020/01/15	1	57.80	27	57.80	57.70	-26	1,386	-1.87%
2020/01/14	0	0.00	2	57.75	57.70	-2	1,386	-0.14%
2020/01/13	12	58.40	5	58.48	58.20	7	1,378	0.51%
2020/01/10	0	0.00	24	58.34	58.50	-24	1,381	-1.74%
2020/01/09	0	0.00	1	58.90	58.80	-1	1,373	-0.07%
2020/01/08	0	0.00	11	59.07	58.80	-11	1,371	-0.80%
2020/01/07	0	0.00	83	60.40	60.30	-83	1,364	-6.08%
2020/01/03	11	59.70	4	59.78	59.80	7	1,337	0.52%
2020/01/02	20	59.91	4	60.00	60.00	16	1,337	1.20%
2019/12/31	14	59.92	2	59.90	60.00	12	1,335	0.90%
2019/12/30	1	60.10	0	0.00	60.10	1	1,335	0.07%
2019/12/26	0	0.00	3	60.00	59.80	-3	1,338	-0.22%
2019/12/24	0	0.00	6	60.25	60.00	-6	1,355	-0.44%
2019/12/23	0	0.00	4	59.83	60.10	-4	1,361	-0.29%
2019/12/20	6	59.30	39	59.74	59.30	-33	1,363	-2.42%
2019/12/16	0	0.00	1	59.60	59.60	-1	1,390	-0.07%
2019/12/13	0	0.00	1	58.70	58.70	-1	1,397	-0.07%
2019/12/10	0	0.00	6	60.28	60.10	-6	1,404	-0.43%
2019/12/09	0	0.00	2	60.35	60.30	-2	1,408	-0.14%
2019/12/06	0	0.00	1	60.40	60.20	-1	1,411	-0.07%
2019/12/04	9	60.60	0	0.00	60.60	9	1,412	0.64%
2019/12/03	3	60.60	0	0.00	60.60	3	1,412	0.21%
2019/11/28	0	0.00	3	61.90	61.90	-3	1,426	-0.21%
2019/11/21	0	0.00	10	60.27	60.50	-10	1,401	-0.71%
2019/11/20	0	60.20	10.1	60.34	60.10	-10.1	1,406	-0.72%
2019/11/18	0	0.00	246	60.71	60.20	-246	1,417	-17.36%	大賣/鉅額交易
2019/11/15	0	0.00	5	61.26	61.10	-5	1,422	-0.35%
2019/11/14	0.7	61.00	42	60.99	61.00	-41.3	1,448	-2.85%
2019/11/13	0	0.00	60	61.99	61.80	-60	1,560	-3.84%
2019/11/12	11	63.52	14	63.46	63.40	-3	1,575	-0.19%
2019/11/11	32	66.04	6	64.65	63.30	26	1,589	1.64%
2019/11/08	0	0.00	6	67.97	67.10	-6	1,559	-0.38%
2019/11/07	87	68.91	9	68.94	68.10	78	1,528	5.10%
2019/11/06	0	0.00	15	67.31	67.40	-15	1,393	-1.08%
2019/11/05	0	0.00	7	67.01	66.80	-7	1,387	-0.50%
2019/11/04	1	67.90	6	68.30	67.80	-5	1,380	-0.36%
2019/10/31	7	67.26	0	0.00	66.70	7	1,298	0.54%
2019/10/30	0	0.00	20	65.54	66.10	-20	1,064	-1.88%
2019/10/28	22	59.15	0	0.00	58.90	22	998	2.20%
2019/10/25	6	58.58	0	0.00	58.50	6	1,014	0.59%
2019/10/23	0	0.00	2	59.10	58.80	-2	1,040	-0.19%
2019/10/22	4	59.53	13	59.37	59.30	-9	1,052	-0.86%
2019/10/21	6	59.37	4	59.18	59.30	2	1,056	0.19%
2019/10/18	0	0.00	10	58.78	59.00	-10	1,067	-0.94%
2019/10/17	2	57.80	0	0.00	57.70	2	1,072	0.19%
2019/10/16	1	57.90	6.6	57.90	57.90	-5.6	1,105	-0.51%
2019/10/15	1	58.10	0	0.00	58.10	1	1,151	0.09%
2019/10/14	6	58.78	3.9	58.85	58.20	2.1	1,156	0.19%
2019/10/09	0	0.00	5	58.74	58.50	-5	1,157	-0.43%
2019/10/08	1	59.20	3	58.83	58.80	-2	1,168	-0.17%
2019/10/07	4	58.63	0	0.00	58.70	4	1,177	0.34%
2019/10/04	3	58.53	9	58.81	58.40	-6	1,190	-0.50%
2019/10/03	5	58.86	0	0.00	58.70	5	1,202	0.42%
2019/10/02	0	0.00	23	59.19	59.00	-23	1,215	-1.89%
2019/10/01	4	59.45	12	59.89	59.30	-8	1,241	-0.64%
2019/09/27	0	0.00	7	59.51	59.60	-7	1,297	-0.54%
2019/09/26	2	59.70	5	60.98	59.70	-3	1,316	-0.23%
2019/09/25	0	0.00	51	60.95	60.70	-51	1,358	-3.75%
2019/09/24	1	61.30	3	60.47	61.50	-2	1,366	-0.15%
2019/09/23	94	60.02	11	59.95	60.00	83	1,366	6.07%
2019/09/20	2	59.05	163	59.44	59.70	-161	1,367	-11.77%	大賣/鉅額交易
2019/09/19	0	0.00	1	59.10	59.10	-1	1,358	-0.07%
2019/09/18	6	59.13	19	59.05	58.80	-13	1,372	-0.95%
2019/09/17	17	59.04	23	59.01	59.00	-6	1,374	-0.44%
2019/09/16	7	60.31	6	60.08	60.10	1	1,370	0.07%
2019/09/12	2	60.35	2	60.35	60.40	0	1,379	0.00%
2019/09/11	0	0.00	5	60.90	60.40	-5	1,389	-0.36%
2019/09/10	2	61.10	5	61.12	61.10	-3	1,398	-0.21%
2019/09/09	0	0.00	12	61.14	61.00	-12	1,409	-0.85%
2019/09/06	0	0.00	9	61.31	60.90	-9	1,422	-0.63%
2019/09/05	0	0.00	26	61.29	61.30	-26	1,429	-1.82%
2019/09/04	0	0.00	36	61.27	61.20	-36	1,460	-2.46%
2019/09/03	0	0.00	51	61.65	61.40	-51	1,459	-3.49%
2019/09/02	0	0.00	108.9	61.88	61.90	-108.9	1,460	-7.45%	大賣/鉅額交易
2019/08/30	0	0.00	123	60.90	61.10	-123	1,457	-8.44%	大賣/鉅額交易
2019/08/29	1	60.50	39	60.64	60.60	-38	1,461	-2.60%
2019/08/28	0	0.00	30	60.16	60.20	-30	1,461	-2.05%
2019/08/27	36	60.23	31	60.77	60.20	5	1,456	0.34%
2019/08/26	6	60.37	100	60.71	60.30	-94	1,443	-6.51%
2019/08/23	0	0.00	164	62.40	62.30	-164	1,431	-11.46%	大賣/鉅額交易
2019/08/22	27	62.64	5	62.74	62.70	22	1,423	1.55%
2019/08/21	0	0.00	174	62.38	62.30	-174	1,419	-12.26%	大賣/鉅額交易
2019/08/20	3	62.13	3	62.10	62.10	0	1,416	0.00%
2019/08/19	190	62.58	39	62.19	61.70	151	1,405	10.74%	大買/鉅額交易
2019/08/16	32	62.20	1	62.90	62.20	31	1,382	2.24%
2019/08/14	0	0.00	2	78.05	78.40	-2	1,249	-0.16%
2019/08/13	0	0.00	2	76.55	76.90	-2	1,242	-0.16%
2019/08/12	0	0.00	2	78.00	77.20	-2	1,251	-0.16%
2019/08/08	0	0.00	39	77.95	78.20	-39	1,263	-3.09%
2019/08/07	0	0.00	170	77.68	77.50	-170	1,277	-13.31%	大賣/鉅額交易
2019/08/06	1	75.80	30	75.45	75.80	-29	1,275	-2.27%
2019/08/05	0	0.00	38	76.91	76.70	-38	1,286	-2.95%
2019/08/02	0	0.00	23	77.84	77.90	-23	1,280	-1.80%
2019/08/01	1	79.50	63	79.40	79.20	-62	1,273	-4.87%
2019/07/31	3	79.90	20	79.30	79.90	-17	1,270	-1.34%
2019/07/30	0	0.00	27	79.13	78.90	-27	1,275	-2.12%
2019/07/29	0	0.00	8	82.49	82.10	-8	1,229	-0.65%
2019/07/26	0	0.00	10	83.22	83.30	-10	1,244	-0.80%
2019/07/25	14	82.64	1	82.70	82.70	13	1,235	1.05%
2019/07/24	1	82.30	5	82.52	82.70	-4	1,267	-0.32%
2019/07/23	2	81.70	1	82.00	81.70	1	1,272	0.08%
2019/07/22	3	82.27	0	0.00	82.30	3	1,277	0.23%
2019/07/19	0	0.00	2	82.30	82.30	-2	1,275	-0.16%
2019/07/18	0	0.00	2	82.40	81.90	-2	1,277	-0.16%
2019/07/17	0	0.00	15	82.63	82.60	-15	1,261	-1.19%
2019/07/16	1	80.60	11	80.80	80.60	-10	1,249	-0.80%
2019/07/15	1	80.50	12	80.29	80.50	-11	1,272	-0.86%
2019/07/12	0	0.00	18	80.68	80.30	-18	1,295	-1.39%
2019/07/11	2	80.95	12	80.67	80.90	-10	1,307	-0.76%
2019/07/10	1	82.40	14	81.66	81.60	-13	1,327	-0.98%
2019/07/09	8	82.06	4	81.93	82.00	4	1,335	0.30%
2019/07/08	3	82.13	5	81.88	81.40	-2	1,358	-0.15%
2019/07/05	6	82.40	6	82.50	82.80	0	1,407	0.00%
2019/07/04	0	0.00	15	81.33	82.40	-15	1,426	-1.05%
2019/07/03	21	79.93	16	80.09	80.20	5	1,391	0.36%
2019/07/02	73	79.98	4	79.68	80.00	69	1,416	4.87%
2019/07/01	0	0.00	8	77.81	78.10	-8	1,433	-0.56%
2019/06/28	2	77.40	5	76.88	77.40	-3	1,452	-0.21%
2019/06/27	8	76.35	5	76.22	76.20	3	1,463	0.20%
2019/06/26	13	75.91	13	75.95	76.00	0	1,499	0.00%
2019/06/25	11	76.63	13	75.88	75.70	-2	1,546	-0.13%
2019/06/24	2	76.90	5	77.04	76.80	-3	1,599	-0.19%
2019/06/21	12	77.42	4	77.35	77.60	8	1,776	0.45%
2019/06/20	1	77.10	7	76.63	76.80	-6	1,846	-0.32%
2019/06/19	12	76.75	1	76.00	76.00	11	1,989	0.55%
2019/06/18	0	0.00	8	76.88	76.70	-8	2,029	-0.39%
2019/06/17	0	0.00	10	77.96	77.80	-10	2,131	-0.47%
2019/06/14	0	0.00	78	77.67	77.30	-78	2,231	-3.50%
2019/06/13	24	77.28	46	77.32	77.40	-22	2,249	-0.98%
2019/06/12	36	77.26	8	76.85	77.30	28	2,334	1.20%
2019/06/11	2	75.20	0	0.00	75.50	2	2,461	0.08%
2019/06/10	6	74.90	0	0.00	74.80	6	2,545	0.24%
2019/06/06	1	74.70	30	74.85	74.50	-29	2,601	-1.11%
2019/06/05	1	75.50	35	75.36	75.30	-34	2,646	-1.28%
2019/06/04	2	75.55	15	75.56	75.30	-13	2,745	-0.47%
2019/06/03	8	75.46	10	75.10	75.40	-2	2,957	-0.07%
2019/05/31	2	75.55	0	0.00	75.70	2	3,062	0.07%
2019/05/30	5	74.78	13	74.77	75.00	-8	3,191	-0.25%
2019/05/29	0	0.00	26	74.61	74.40	-26	3,310	-0.79%
2019/05/28	10	74.00	6	73.92	74.00	4	3,324	0.12%
2019/05/27	4	74.68	0	0.00	74.40	4	3,329	0.12%
2019/05/24	5	75.34	2	75.26	75.20	3	3,386	0.09%
2019/05/23	1	75.40	9	75.78	75.40	-8	3,392	-0.24%
2019/05/22	0	0.00	11	77.36	76.80	-11	3,416	-0.32%
2019/05/21	1	75.40	2	75.40	76.50	-1	3,420	-0.03%
2019/05/20	10	74.91	1	75.20	74.90	9	3,463	0.26%
2019/05/17	15	74.87	1	74.80	74.10	14	3,478	0.40%
2019/05/16	0	0.00	1	76.10	75.90	-1	3,515	-0.03%
2019/05/15	0	0.00	4	77.23	77.20	-4	3,513	-0.11%
2019/05/14	76	73.22	31	74.52	76.00	45	3,539	1.27%
2019/05/13	27	76.03	3	76.63	74.40	24	3,545	0.68%
2019/05/10	5	78.22	2	77.75	77.60	3	3,568	0.08%
2019/05/09	3	78.67	2	78.80	78.10	1	3,580	0.03%
2019/05/08	31.6	79.98	2	80.25	80.00	29.6	3,592	0.82%
2019/05/07	4	79.80	0	0.00	79.40	4	3,642	0.11%
2019/05/06	29	78.94	1	79.20	78.80	28	3,668	0.76%
2019/05/03	1	80.60	1	80.60	80.50	0	3,728	0.00%
2019/05/02	2	79.05	0	0.00	79.40	2	3,765	0.05%
2019/04/30	0	0.00	36	77.74	78.50	-36	3,870	-0.93%
2019/04/29	1	79.30	5	80.18	79.00	-4	3,891	-0.10%
2019/04/26	0	0.00	10	79.67	80.10	-10	3,907	-0.26%
2019/04/25	0	0.00	20	79.87	79.40	-20	3,913	-0.51%
2019/04/24	0	0.00	139	79.94	79.50	-139	3,939	-3.53%	大賣/鉅額交易
2019/04/23	41	80.80	63	80.83	80.30	-22	3,943	-0.56%
2019/04/22	0	0.00	44	80.45	80.70	-44	3,948	-1.11%
2019/04/19	0	0.00	162	78.99	78.80	-162	3,949	-4.10%	大賣/鉅額交易
2019/04/18	87	80.17	34	80.52	79.20	53	4,004	1.32%
2019/04/17	0	0.00	57	80.91	80.20	-57	4,029	-1.41%
2019/04/16	106	80.75	137	80.72	80.50	-31	4,082	-0.76%	大買/大賣/
2019/04/15	25	82.18	1	82.50	81.50	24	4,160	0.58%
2019/04/12	0	0.00	10	81.87	82.00	-10	4,231	-0.24%
2019/04/11	0	0.00	1	81.60	80.50	-1	4,288	-0.02%
2019/04/10	4	82.88	4	84.03	82.70	0	4,239	0.00%
2019/04/09	0	0.00	134	84.51	83.70	-134	4,220	-3.17%	大賣/鉅額交易
2019/04/08	0	0.00	152	84.79	84.20	-152	4,205	-3.61%	大賣/鉅額交易
2019/04/03	9	85.68	181	85.47	85.40	-172	4,162	-4.13%	大賣/鉅額交易
2019/04/02	0	0.00	141	84.18	83.40	-141	4,100	-3.44%	大賣/鉅額交易
2019/04/01	0	0.00	205	83.99	83.70	-205	4,091	-5.01%	大賣/鉅額交易
2019/03/29	55	83.61	166	83.64	83.20	-111	4,068	-2.73%	大賣/鉅額交易
2019/03/28	74	84.62	151	84.86	83.60	-77	4,060	-1.90%	大賣/
2019/03/27	9	85.22	4	85.63	85.00	5	4,029	0.12%
2019/03/26	12	84.40	92	86.02	84.40	-80	3,986	-2.01%
2019/03/25	25	89.56	130	88.92	88.20	-105	3,822	-2.75%	大賣/鉅額交易
2019/03/22	38	89.24	74	89.00	90.60	-36	3,756	-0.96%
2019/03/21	0	0.00	54	88.29	87.40	-54	3,612	-1.49%
2019/03/20	88	86.52	61	86.63	87.60	27	3,573	0.76%
2019/03/19	49	86.69	1	92.00	86.50	48	3,484	1.38%
2019/03/18	2	92.30	58	92.35	91.80	-56	3,465	-1.62%
2019/03/15	101	93.09	3	93.00	93.00	98	3,458	2.83%	大買/
2019/03/14	83	92.97	0	0.00	93.60	83	3,398	2.44%
2019/03/13	20	87.81	41	88.34	89.70	-21	3,285	-0.64%
2019/03/12	13	87.75	40	87.45	86.80	-27	3,232	-0.84%
2019/03/11	55	88.09	0	0.00	87.60	55	3,250	1.69%
2019/03/08	51	88.57	3	88.80	89.00	48	3,233	1.48%
2019/03/07	89	89.08	0	0.00	87.10	89	3,171	2.81%
2019/03/06	49	86.88	0	0.00	86.30	49	3,003	1.63%
2019/03/05	117	85.21	46	84.41	85.20	71	2,979	2.38%	大買/
2019/03/04	169	81.80	66	81.38	83.50	103	2,870	3.59%	大買/鉅額交易
2019/02/27	4	78.20	146	78.24	78.40	-142	2,779	-5.11%	大賣/鉅額交易
2019/02/26	1	78.80	2	79.00	78.70	-1	2,800	-0.04%
2019/02/25	76	79.21	21	79.77	78.70	55	2,848	1.93%
2019/02/22	0	0.00	21	81.26	81.00	-21	2,886	-0.73%
2019/02/21	81	81.67	19	81.71	82.00	62	2,903	2.14%
2019/02/20	9	81.39	0	0.00	80.80	9	2,931	0.31%
2019/02/19	90	81.99	0	0.00	81.30	90	2,966	3.03%
2019/02/18	24	81.16	4	81.13	81.00	20	3,124	0.64%
2019/02/15	97	81.71	17	82.46	80.10	80	3,209	2.49%
2019/02/14	24	82.80	10	82.78	83.10	14	3,176	0.44%
2019/02/13	83	82.86	25	82.68	82.70	58	3,170	1.83%
2019/02/12	15	81.94	9	81.82	81.50	6	3,178	0.19%
2019/02/11	0	0.00	35	82.13	82.00	-35	3,173	-1.10%
2019/01/30	114	81.24	6	81.28	81.00	108	3,143	3.44%	大買/鉅額交易
2019/01/29	0	0.00	3	81.13	81.50	-3	3,155	-0.10%
2019/01/28	0	81.10	0	0.00	81.40	0	3,161	0.00%
2019/01/25	22	79.71	1	79.80	79.70	21	3,169	0.66%
2019/01/24	30	80.36	7	80.49	80.10	23	3,216	0.72%
2019/01/23	112	79.07	1	77.70	79.50	111	3,185	3.48%	大買/鉅額交易
2019/01/22	14	78.41	1	79.30	77.10	13	3,142	0.41%
2019/01/21	50	76.40	6	77.55	77.80	44	3,050	1.44%
2019/01/18	128	75.52	0	0.00	75.60	128	3,049	4.20%	大買/鉅額交易
2019/01/17	17	74.76	32	75.18	75.00	-15	3,064	-0.49%
2019/01/16	5	75.10	10	75.56	75.00	-5	3,105	-0.16%
2019/01/15	12	75.53	15	75.25	75.00	-3	3,095	-0.10%
2019/01/14	11	75.41	3	75.37	75.30	8	3,106	0.26%
2019/01/11	8	75.36	3	75.13	74.70	5	3,110	0.16%
2019/01/10	12	76.37	1	75.80	76.10	11	3,105	0.35%
2019/01/09	19	75.79	1	76.10	75.00	18	3,092	0.58%
2019/01/08	44	76.37	0	0.00	76.00	44	3,124	1.41%
2019/01/07	106	76.32	24	75.60	76.50	82	3,082	2.66%	大買/
2019/01/04	18	72.86	34	72.59	73.20	-16	3,039	-0.53%
2019/01/03	166	71.57	10	71.87	71.60	156	3,045	5.12%	大買/鉅額交易
2019/01/02	12	68.84	0	0.00	68.80	12	3,040	0.39%
2018/12/28	19	67.49	0	0.00	68.00	19	3,049	0.62%
2018/12/27	31	67.67	0	0.00	66.90	31	3,080	1.01%
2018/12/26	6	67.63	4	66.80	66.50	2	3,080	0.06%
2018/12/25	13	67.13	0	0.00	67.00	13	3,093	0.42%
2018/12/24	6	68.10	9	68.18	67.90	-3	3,105	-0.10%
2018/12/21	16	68.39	4	67.77	69.70	12	3,133	0.38%
2018/12/20	31	67.52	1	68.10	67.60	30	3,114	0.96%
2018/12/19	20	69.63	0	0.00	68.80	20	3,108	0.64%
2018/12/18	22	70.94	3	70.53	69.70	19	3,102	0.61%
2018/12/17	30	71.82	6	72.48	71.50	24	3,107	0.77%
2018/12/14	27	71.75	1	72.30	71.40	26	3,144	0.83%
2018/12/13	13	72.10	1	72.00	71.80	12	3,152	0.38%
2018/12/12	3	72.67	2	72.45	72.30	1	3,172	0.03%
2018/12/11	2	70.50	2	69.70	71.70	0	3,180	0.00%
2018/12/10	111	71.33	0	0.00	70.80	111	3,139	3.54%	大買/鉅額交易
2018/12/07	205	72.50	0	0.00	73.40	205	3,171	6.46%	大買/鉅額交易
2018/12/06	2	73.90	0	0.00	71.00	2	3,193	0.06%
2018/12/05	10	74.74	0	0.00	74.40	10	3,229	0.31%
2018/12/04	31	76.13	0	0.00	76.00	31	3,286	0.94%
2018/12/03	3	75.10	24	75.23	75.20	-21	3,275	-0.64%
2018/11/30	49	74.70	36	74.45	74.70	13	3,301	0.39%
2018/11/29	27	74.24	0	0.00	73.60	27	3,283	0.82%
2018/11/28	65	74.70	5	75.16	74.70	60	3,275	1.83%
2018/11/27	1	72.00	5	71.50	72.50	-4	3,243	-0.12%
2018/11/26	37	71.71	8	71.71	72.00	29	3,380	0.86%
2018/11/22	220	71.86	8	72.73	70.40	212	3,383	6.27%	大買/鉅額交易
2018/11/21	8	72.38	6	72.53	72.50	2	3,388	0.06%
2018/11/20	5	70.86	13	71.18	70.80	-8	3,320	-0.24%
2018/11/19	4	71.70	12	71.84	71.50	-8	3,335	-0.24%
2018/11/16	7.1	69.66	2	69.70	70.00	5.1	3,313	0.15%
2018/11/15	1	68.50	11	69.91	69.10	-10	3,337	-0.30%
2018/11/14	0	0.00	4	67.33	67.90	-4	3,284	-0.12%
2018/11/13	25	62.90	2	62.40	62.90	23	3,226	0.71%
2018/11/12	0	0.00	12	62.83	63.00	-12	3,272	-0.37%
2018/11/09	13	62.81	3	62.90	63.50	10	3,300	0.30%
2018/11/08	0	0.00	3	62.30	61.60	-3	3,332	-0.09%
2018/11/07	2	61.30	0	0.00	61.80	2	3,463	0.06%
2018/11/06	1	62.40	0	0.00	60.90	1	3,613	0.03%
2018/11/05	4	62.23	5	62.56	62.00	-1	3,648	-0.03%
2018/11/02	1	59.80	25	60.23	62.40	-24	3,754	-0.64%
2018/11/01	1	60.10	24	59.68	60.60	-23	3,763	-0.61%
2018/10/31	2	57.75	76	57.86	57.20	-74	3,801	-1.95%
2018/10/30	0	0.00	34	55.36	56.30	-34	3,847	-0.88%
2018/10/29	4	55.15	14	55.29	55.10	-10	3,906	-0.26%
2018/10/26	116	58.88	21	57.78	55.30	95	4,005	2.37%	大買/
2018/10/25	52	54.53	0	0.00	55.20	52	4,119	1.26%
2018/10/24	44	56.44	891	57.13	56.20	-847	4,172	-20.30%	大賣/鉅額交易
2018/10/23	7	59.30	0	0.00	58.50	7	4,299	0.16%
2018/10/22	74	59.59	36	59.89	60.40	38	4,499	0.84%
2018/10/19	17	58.31	8	58.11	58.70	9	4,866	0.18%
2018/10/18	16	60.74	24	61.40	59.90	-8	5,150	-0.16%
2018/10/17	0	0.00	27.6	62.61	61.60	-27.6	5,621	-0.49%
2018/10/16	42	59.81	23	59.87	61.00	19	5,681	0.33%
2018/10/15	22	59.19	15	59.01	58.30	7	5,754	0.12%
2018/10/12	32	58.39	15	58.31	59.80	17	5,863	0.29%
2018/10/11	38	58.94	19.6	59.11	58.20	18.4	6,062	0.30%
2018/10/09	29	65.44	1	69.20	64.60	28	6,294	0.44%
2018/10/08	0	0.00	2	70.05	68.80	-2	6,475	-0.03%
2018/10/05	61	71.37	13	72.71	70.10	48	6,659	0.72%
2018/10/04	0	0.00	42	72.14	72.20	-42	6,840	-0.61%
2018/10/03	0	0.00	17	73.12	72.10	-17	7,145	-0.24%
2018/10/02	0	0.00	110	73.36	72.80	-110	7,177	-1.53%	大賣/鉅額交易
2018/09/28	34	72.69	15	72.67	72.00	19	7,252	0.26%
2018/09/27	31	73.66	60	73.74	73.20	-29	7,262	-0.40%
2018/09/26	0.8	73.70	49	73.99	73.70	-48.2	7,263	-0.66%
2018/09/25	2	74.70	50	74.54	74.70	-48	7,293	-0.66%
2018/09/21	46	74.23	42	74.07	74.70	4	7,337	0.05%
2018/09/20	20	74.17	97	74.99	73.40	-77	7,326	-1.05%
2018/09/19	1	73.50	10	73.77	73.40	-9	7,303	-0.12%
2018/09/18	8	73.90	36	73.79	73.40	-28	7,336	-0.38%
2018/09/17	7	75.73	35	75.77	75.10	-28	7,368	-0.38%
2018/09/14	3	74.83	114	74.79	74.90	-111	7,518	-1.48%	大賣/鉅額交易
2018/09/13	1	75.80	25	75.41	75.30	-24	7,530	-0.32%
2018/09/12	29	74.14	15	74.67	74.60	14	7,499	0.19%
2018/09/11	50	74.65	59	74.24	75.00	-9	7,505	-0.12%
2018/09/10	45	71.54	30	72.97	70.10	15	7,444	0.20%
2018/09/07	26	74.41	15	75.37	74.80	11	7,371	0.15%
2018/09/06	1	79.60	91	78.73	77.80	-90	7,336	-1.23%
2018/09/05	7	80.73	192	80.88	80.30	-185	7,415	-2.49%	大賣/鉅額交易
2018/09/04	8	81.28	117	81.23	81.10	-109	7,462	-1.46%	大賣/鉅額交易
2018/09/03	42	81.36	144	81.59	80.20	-102	7,434	-1.37%	大賣/鉅額交易
2018/08/31	17	82.22	77	82.53	82.00	-60	7,390	-0.81%
2018/08/30	1	79.60	4	79.78	79.70	-3	7,254	-0.04%
2018/08/29	7	79.19	0	0.00	78.70	7	7,236	0.10%
2018/08/28	69	80.70	0	0.00	79.70	69	7,222	0.96%
2018/08/27	1	79.30	18	79.34	79.30	-17	7,189	-0.24%
2018/08/24	0	0.00	51	79.46	79.40	-51	7,259	-0.70%
2018/08/23	0	0.00	1	80.50	80.00	-1	7,250	-0.01%
2018/08/22	0	0.00	61	82.01	81.40	-61	7,219	-0.84%
2018/08/21	14	81.92	9	81.36	82.50	5	7,143	0.07%
2018/08/20	0	0.00	12	76.02	77.30	-12	7,002	-0.17%
2018/08/17	119.6	78.87	0	0.00	76.40	119.6	6,972	1.72%	大買/鉅額交易
2018/08/16	65	77.06	1	77.70	78.30	64	6,917	0.93%
2018/08/15	91	78.05	10	77.60	78.60	81	6,918	1.17%
2018/08/14	52	76.99	9	78.90	77.70	43	6,881	0.62%
2018/08/13	1	79.30	202	79.66	79.50	-201	6,751	-2.98%	大賣/鉅額交易
2018/08/10	1	89.20	157.2	88.89	88.00	-156.2	6,639	-2.35%	大賣/鉅額交易
2018/08/09	50	90.51	149	89.10	90.30	-99	6,609	-1.50%	大賣/
2018/08/08	7	94.26	5	94.74	94.80	2	6,691	0.03%
2018/08/07	5	93.70	33	94.54	93.70	-28	6,647	-0.42%
2018/08/06	5	97.60	11	98.41	97.60	-6	6,544	-0.09%
2018/08/03	27	95.68	5	95.68	97.10	22	6,478	0.34%
2018/08/02	17	97.00	11	96.18	95.70	6	6,430	0.09%
2018/08/01	25	96.06	15	96.95	96.70	10	6,341	0.16%
2018/07/31	136	94.48	27	94.67	93.60	109	6,234	1.75%	大買/鉅額交易
2018/07/30	110	95.21	34	94.28	93.30	76	6,161	1.23%	大買/
2018/07/27	123	98.88	23	98.74	98.60	100	6,046	1.65%	大買/
2018/07/26	110	98.76	15	96.83	99.00	95	5,854	1.62%	大買/
2018/07/25	66	91.65	7	91.09	92.80	59	5,513	1.07%
2018/07/24	208	92.17	4	94.85	91.10	204	5,344	3.82%	大買/鉅額交易
2018/07/23	5	88.78	6	88.68	88.80	-1	4,909	-0.02%
2018/07/20	73	90.33	3	90.63	88.70	70	4,937	1.42%
2018/07/19	58	91.55	6	91.98	92.40	52	4,921	1.06%
2018/07/18	71	90.64	6	91.73	92.50	65	5,110	1.27%
2018/07/17	165	90.49	5	90.64	90.40	160	4,912	3.26%	大買/鉅額交易
2018/07/16	209	89.10	0	0.00	90.70	209	4,614	4.53%	大買/鉅額交易
2018/07/13	51	83.45	0	0.00	82.50	51	4,439	1.15%
2018/07/12	0	0.00	22	78.06	80.20	-22	4,247	-0.52%
2018/07/11	8	78.00	5	77.24	78.00	3	4,027	0.07%
2018/07/10	0	0.00	6	71.92	73.60	-6	3,718	-0.16%
2018/07/09	35	72.73	12	72.35	72.60	23	3,689	0.62%
2018/07/06	8	68.12	0	0.00	68.20	8	3,616	0.22%
2018/07/05	0	0.00	8	69.24	68.20	-8	3,645	-0.22%
2018/07/04	8	71.45	15	70.71	70.80	-7	3,702	-0.19%
2018/07/03	1	71.50	20	72.47	70.80	-19	3,772	-0.50%
2018/07/02	15	73.65	2	72.75	72.40	13	3,785	0.34%
2018/06/29	2	71.25	1	71.60	71.20	1	3,747	0.03%
2018/06/28	1	70.60	1	71.00	70.40	0	3,754	0.00%
2018/06/27	0	0.00	23	73.26	71.50	-23	3,751	-0.61%
2018/06/26	0	0.00	9	72.51	72.50	-9	3,753	-0.24%
2018/06/25	49	71.90	33	73.58	73.20	16	3,771	0.42%
2018/06/22	0	0.00	2	71.70	71.00	-2	3,630	-0.06%
2018/06/21	0	0.00	4	70.80	70.60	-4	3,638	-0.11%
2018/06/20	0	0.00	80	70.69	69.90	-80	3,664	-2.18%
2018/06/19	35	69.45	7	69.09	69.40	28	3,768	0.74%
2018/06/15	41	68.70	0	0.00	68.70	41	3,848	1.07%
2018/06/14	0	0.00	14	70.56	69.60	-14	3,833	-0.37%
2018/06/13	0	0.00	3	72.27	71.00	-3	3,805	-0.08%
2018/06/12	8	70.85	4	69.53	71.10	4	3,671	0.11%
2018/06/11	6	67.20	2	67.55	67.20	4	3,598	0.11%
2018/06/08	0	0.00	20	68.76	68.20	-20	3,594	-0.56%
2018/06/07	24	69.19	3	69.77	68.60	21	3,587	0.59%
2018/06/06	0	0.00	7	69.67	69.50	-7	3,567	-0.20%
2018/06/05	22	69.96	22	69.57	69.40	0	3,558	0.00%
2018/06/04	4	69.35	25	69.27	68.90	-21	3,532	-0.59%
2018/06/01	2	70.05	3	70.20	69.10	-1	3,511	-0.03%
2018/05/31	1.4	68.07	4	66.88	68.90	-2.6	3,411	-0.08%
2018/05/30	1	66.00	1	65.60	65.40	0	3,378	0.00%
2018/05/29	0	0.00	11	65.38	65.40	-11	3,367	-0.33%
2018/05/28	0	0.00	15	65.46	65.20	-15	3,356	-0.45%
2018/05/25	2	65.40	21	65.94	65.10	-19	3,338	-0.57%
2018/05/24	1	67.10	7	67.04	66.70	-6	3,312	-0.18%
2018/05/23	5	67.26	8	65.88	67.70	-3	3,296	-0.09%
2018/05/22	3	66.57	37	67.84	66.50	-34	3,246	-1.05%
2018/05/21	1	69.30	5	69.06	68.80	-4	3,198	-0.13%
2018/05/18	8	69.01	7	70.60	68.90	1	3,176	0.03%
2018/05/17	0	0.00	35	70.07	69.20	-35	3,123	-1.12%
2018/05/16	0	0.00	46	73.48	70.70	-46	3,082	-1.49%
2018/05/15	3	69.20	17	69.76	69.50	-14	2,856	-0.49%
2018/05/14	21	68.23	6	68.00	68.20	15	2,828	0.53%
2018/05/11	9	68.11	2	68.10	67.50	7	2,813	0.25%
2018/05/10	46	69.80	16	69.59	69.30	30	2,782	1.08%
2018/05/09	6	68.97	18	68.70	68.80	-12	2,744	-0.44%
2018/05/08	0	0.00	10	70.14	69.50	-10	2,710	-0.37%
2018/05/07	0	0.00	6	67.05	67.90	-6	2,639	-0.23%
2018/05/04	0	0.00	8	66.10	66.00	-8	2,606	-0.31%
2018/05/03	5	69.22	0	0.00	68.50	5	2,534	0.20%
2018/05/02	0	0.00	13	70.32	69.50	-13	2,500	-0.52%
2018/04/30	79	70.69	5	70.76	70.70	74	2,442	3.03%
2018/04/27	7	67.40	17	68.22	67.40	-10	2,298	-0.44%
2018/04/26	7	69.39	7	66.77	66.10	0	2,227	0.00%
2018/04/25	10	71.14	4	71.43	73.40	6	2,069	0.29%
2018/04/24	32	71.68	103	72.25	69.60	-71	1,943	-3.65%	大賣/
2018/04/20	2	63.65	8	63.86	63.50	-6	1,550	-0.39%
2018/04/19	33	64.35	4	64.03	64.30	29	1,529	1.90%
2018/04/18	48	60.68	9	60.79	60.80	39	1,432	2.72%
2018/04/17	30	60.96	4	60.70	59.80	26	1,410	1.84%
2018/04/16	57	61.39	0	0.00	61.40	57	1,391	4.10%
2018/04/13	11	61.17	0	0.00	60.90	11	1,374	0.80%
2018/04/12	0	0.00	6	63.20	62.00	-6	1,353	-0.44%
2018/04/11	40	62.88	0	0.00	63.10	40	1,324	3.02%
2018/04/10	2	65.00	3	63.97	63.60	-1	1,269	-0.08%
2018/04/09	58	64.42	1	64.20	63.80	57	1,173	4.86%
2018/04/03	55	62.01	29	62.29	62.70	26	1,085	2.40%
2018/04/02	52	62.00	0	0.00	61.20	52	1,026	5.06%
2018/03/30	47	61.09	0	0.00	60.20	47	971	4.84%
2018/03/29	70	61.99	3	62.10	61.20	67	942	7.11%
2018/03/28	61	61.92	3	61.90	61.50	58	882	6.57%
2018/03/27	68	61.10	0	0.00	60.70	68	795	8.55%
2018/03/26	60	60.53	11	60.21	60.00	49	747	6.55%
2018/03/23	53	58.57	2	57.95	57.70	51	677	7.52%
2018/03/22	10	57.54	0	0.00	58.70	10	618	1.62%
2018/03/21	8	56.73	0	0.00	56.90	8	445	1.80%
2018/03/16	24	50.50	0	0.00	50.50	24	324	7.40%
2018/03/15	6	50.50	0	0.00	50.50	6	318	1.89%
2018/03/12	0	0.00	1	49.75	49.70	-1	302	-0.33%
2018/03/06	0	0.00	1	48.10	47.95	-1	280	-0.36%
2018/02/01	0	0.00	1	48.85	48.80	-1	326	-0.31%
2018/01/12	5	49.45	0	0.00	49.45	5	315	1.58%
2018/01/11	6	49.56	0	0.00	49.60	6	317	1.89%