遠傳 (4904)-犇亞-鑫豐券商分點個股進出

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

遠傳

(4904)

可現股當沖

股價
82.9
漲跌
▼0.5
漲幅
-0.60%
成交量
4,858張
產業
上市通信網路類股
756人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

遠傳 (4904)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/15	4	83.10	3.1	83.34	82.90	0.9	5,159	0.02%
2024/05/14	0	0.00	3.1	83.89	83.40	-3.1	5,156	-0.06%
2024/05/13	4	83.53	3	83.70	83.60	1	5,173	0.02%
2024/05/10	1	84.40	1.4	84.17	84.70	-0.4	5,161	-0.01%
2024/05/09	0	0.00	6.1	83.46	83.40	-6.1	5,107	-0.12%
2024/05/08	3	82.77	1	83.10	82.90	2	5,063	0.04%
2024/05/07	0	0.00	2.1	83.03	83.00	-2.1	5,047	-0.04%
2024/05/06	0	0.00	8.2	82.56	83.00	-8.2	4,991	-0.16%
2024/05/03	1	80.90	1	81.30	81.00	0	4,894	0.00%
2024/05/02	1	80.70	1	81.00	81.30	0	4,838	0.00%
2024/04/30	4	80.65	4	81.00	80.80	0	4,758	0.00%
2024/04/29	1	80.60	3	80.93	80.90	-2	4,687	-0.04%
2024/04/26	6	80.33	6	80.60	80.50	0	4,644	0.00%
2024/04/25	7	80.26	7	80.57	80.40	0	4,646	0.00%
2024/04/24	3	80.40	2	80.85	80.50	1	4,605	0.02%
2024/04/23	18	80.58	17	80.86	80.30	1	4,528	0.02%
2024/04/22	5	80.84	5	81.04	81.00	0	4,458	0.00%
2024/04/19	2.1	79.80	1	80.70	80.20	1.1	4,388	0.02%
2024/04/18	4.2	80.47	1	80.80	80.40	3.2	4,253	0.07%
2024/04/17	3.1	80.47	0	0.00	80.40	3.1	4,184	0.07%
2024/04/16	1	81.50	2.8	81.59	81.20	-1.8	4,139	-0.04%
2024/04/15	0	0.00	7.2	82.47	82.30	-7.2	4,073	-0.18%
2024/04/12	3	81.27	3	81.53	81.60	0	4,010	0.00%
2024/04/11	0	0.00	47.2	81.99	81.80	-47.2	3,959	-1.19%
2024/04/09	0.1	80.50	0	0.00	80.80	0.1	3,880	0.00%
2024/04/08	0	0.00	9.1	81.46	81.50	-9.1	3,809	-0.24%
2024/04/03	1	80.60	0	0.00	80.60	1	3,766	0.03%
2024/04/02	3	81.33	2	81.60	81.40	1	3,730	0.03%
2024/04/01	0	0.00	0.3	81.77	82.30	-0.3	3,707	-0.01%
2024/03/29	0	0.00	2	81.70	81.50	-2	3,672	-0.05%
2024/03/28	0	0.00	1.2	81.30	80.90	-1.2	3,617	-0.03%
2024/03/27	0.1	81.00	4.1	81.37	81.50	-4	3,577	-0.11%
2024/03/26	1	80.28	8.1	80.47	80.60	-7	3,544	-0.20%
2024/03/25	9	78.87	9	79.22	79.60	0	3,553	0.00%
2024/03/22	8	78.30	27.1	78.63	79.20	-19.1	3,568	-0.53%
2024/03/21	8	77.93	8	78.31	78.10	0	3,549	0.00%
2024/03/20	13	77.92	11	78.32	77.80	2	3,635	0.06%
2024/03/19	20	78.18	14	78.50	78.00	6	3,627	0.17%
2024/03/18	12	78.50	4.1	79.04	78.60	7.9	3,578	0.22%
2024/03/15	5	78.78	3	79.00	78.70	2	3,577	0.06%
2024/03/14	0	0.00	13	78.60	79.10	-13	3,606	-0.36%
2024/03/13	1	78.10	1	78.40	78.60	0	3,634	0.00%
2024/03/11	1.1	78.12	18.2	78.10	78.50	-17.1	3,703	-0.46%
2024/03/08	3	77.50	5	77.60	77.70	-2	3,800	-0.05%
2024/03/07	17	77.32	1	77.50	77.00	16	4,009	0.40%
2024/03/06	2.4	77.47	6	77.78	78.00	-3.6	4,014	-0.09%
2024/03/05	14.2	77.39	3	77.87	77.20	11.2	4,276	0.26%
2024/03/04	1.2	77.48	1	77.70	77.60	0.2	4,385	0.00%
2024/03/01	10.3	78.06	0	0.00	77.80	10.3	4,501	0.23%
2024/02/29	12.2	78.16	5	78.40	78.70	7.2	4,591	0.16%
2024/02/27	7	79.20	2	79.40	78.70	5	4,572	0.11%
2024/02/26	7	79.19	6	79.73	79.40	1	4,574	0.02%
2024/02/23	14.4	79.44	3	79.40	79.40	11.4	4,599	0.25%
2024/02/22	0.1	81.60	0	0.00	81.30	0.1	4,603	0.00%
2024/02/21	0	0.00	7.8	81.44	82.00	-7.8	4,573	-0.17%
2024/02/20	0	0.00	14	80.99	80.70	-14	4,536	-0.31%
2024/02/19	0	0.00	2	80.65	80.80	-2	4,536	-0.04%
2024/02/16	0.5	79.50	0	0.00	79.60	0.5	4,567	0.01%
2024/02/15	0.5	79.80	0	0.00	80.10	0.5	4,524	0.01%
2024/02/02	7	79.64	5.1	79.86	79.80	1.9	4,460	0.04%
2024/02/01	1	79.80	1	80.20	80.40	0	4,468	0.00%
2024/01/31	0.1	80.00	0	0.00	80.50	0.1	4,458	0.00%
2024/01/30	1	79.80	3	80.03	80.10	-2	4,468	-0.04%
2024/01/24	2	79.20	0.3	79.30	79.30	1.7	4,575	0.04%
2024/01/22	1	79.20	0	0.00	79.40	1	4,665	0.02%
2024/01/19	2	79.15	0	0.00	79.60	2	4,674	0.04%
2024/01/18	0	0.00	0.3	79.50	79.50	-0.3	4,673	-0.01%
2024/01/17	2.6	78.95	0.5	79.00	79.00	2.1	4,681	0.05%
2024/01/16	6.1	80.15	5	80.20	79.70	1.1	4,641	0.02%
2024/01/15	0.2	80.80	26	81.48	81.20	-25.8	4,639	-0.56%
2024/01/12	0	0.00	0.2	81.30	81.20	-0.2	4,707	0.00%
2024/01/11	0	0.00	0.7	80.95	81.30	-0.7	4,737	-0.01%
2024/01/10	0	0.00	1.2	79.86	80.10	-1.2	4,720	-0.03%
2024/01/09	0.2	79.30	30	80.00	80.00	-29.8	4,748	-0.63%
2024/01/08	2.1	79.40	4	79.70	79.70	-1.9	4,765	-0.04%
2024/01/05	1.1	79.01	0	0.00	79.10	1.1	4,785	0.02%
2024/01/02	1	79.40	0	0.00	79.90	1	4,893	0.02%
2023/12/29	0.1	79.60	3	79.77	79.80	-2.9	4,909	-0.06%
2023/12/28	0	0.00	4	79.53	79.80	-4	4,932	-0.08%
2023/12/27	1.6	79.21	0	0.00	79.40	1.6	4,929	0.03%
2023/12/26	1	78.80	1	78.90	78.90	0	4,917	0.00%
2023/12/25	0.3	78.70	0	78.40	78.70	0.3	4,909	0.01%
2023/12/21	0	79.10	0	0.00	79.10	0	4,934	0.00%
2023/12/20	1	78.50	1.7	79.21	78.70	-0.7	4,903	-0.01%
2023/12/19	1	80.10	0	0.00	80.40	1	4,819	0.02%
2023/12/18	0	0.00	7	79.50	80.10	-7	4,818	-0.15%
2023/12/15	135.1	79.50	125	79.70	79.70	10.1	4,799	0.21%	大買/大賣/
2023/12/13	4	79.48	0	0.00	79.90	4	4,634	0.09%
2023/12/12	2	79.50	0	0.00	80.00	2	4,673	0.04%
2023/12/11	6	80.65	2.1	79.45	79.80	3.9	4,674	0.08%
2023/12/08	3	81.47	0.1	81.70	81.60	2.9	4,577	0.06%
2023/12/07	12	81.70	6	81.88	82.10	6	4,554	0.13%
2023/12/06	2	82.70	0	0.00	83.00	2	4,496	0.04%
2023/12/05	0	0.00	19	82.84	83.30	-19	4,420	-0.43%
2023/12/04	6	81.88	0	0.00	81.80	6	4,329	0.14%
2023/12/01	11.9	81.65	1	82.00	82.00	10.9	4,119	0.26%
2023/11/30	1.1	82.90	37	82.78	82.90	-35.9	4,028	-0.89%
2023/11/29	0	0.00	2	81.45	81.00	-2	3,736	-0.05%
2023/11/28	0	0.00	3	81.03	80.50	-3	3,582	-0.08%
2023/11/27	1	81.30	4.9	81.17	80.20	-3.9	3,507	-0.11%
2023/11/24	0.1	80.70	4	80.55	79.80	-3.9	3,411	-0.11%
2023/11/22	1	78.50	1	79.60	79.60	0	3,214	0.00%
2023/11/21	0	0.00	1.4	79.35	79.50	-1.4	3,142	-0.04%
2023/11/20	0	0.00	1.1	78.48	78.60	-1.1	3,048	-0.04%
2023/11/17	5	78.74	2	79.50	79.20	3	3,043	0.10%
2023/11/16	0.2	78.90	0	0.00	79.30	0.2	3,058	0.00%
2023/11/15	0	0.00	13	78.65	79.20	-13	3,025	-0.43%
2023/11/14	2.2	78.23	0	0.00	79.10	2.2	2,977	0.07%
2023/11/09	3	78.07	1	78.90	78.70	2	3,067	0.07%
2023/11/08	1	78.20	0	0.00	78.30	1	3,056	0.03%
2023/11/07	1.2	78.09	2	77.90	78.10	-0.9	3,066	-0.03%
2023/11/06	3	77.80	0	0.00	77.80	3	3,070	0.10%
2023/11/03	0.2	76.90	2	76.95	76.90	-1.9	3,070	-0.06%
2023/11/02	1.7	76.97	0	0.00	76.80	1.7	3,071	0.05%
2023/11/01	1	76.20	11.1	76.63	76.80	-10.1	3,110	-0.32%
2023/10/31	5	75.78	0.6	75.79	75.90	4.4	3,106	0.14%
2023/10/30	1.4	74.86	1	75.10	75.10	0.4	3,088	0.01%
2023/10/27	0	0.00	2	75.20	75.30	-2	3,096	-0.06%
2023/10/26	0.3	74.91	0	0.00	74.90	0.3	3,127	0.01%
2023/10/25	0.2	75.30	0	0.00	75.10	0.2	3,123	0.00%
2023/10/23	0.1	74.60	3	74.77	74.90	-2.9	3,115	-0.09%
2023/10/20	4	74.20	1	74.70	74.50	3	3,101	0.10%
2023/10/19	0.1	74.70	1	74.70	75.30	-0.9	3,125	-0.03%
2023/10/18	1	75.30	0	0.00	75.20	1	3,211	0.03%
2023/10/17	2	74.75	0	0.00	74.70	2	3,243	0.06%
2023/10/16	1	74.60	92	74.88	75.30	-91	3,296	-2.76%
2023/10/13	1.2	74.13	1	74.40	74.30	0.2	3,351	0.01%
2023/10/12	2	74.65	28.1	74.87	74.70	-26.1	3,362	-0.78%
2023/10/11	0	73.60	34.4	74.13	74.20	-34.4	3,446	-1.00%
2023/10/06	1.2	72.67	2	73.00	73.00	-0.8	3,410	-0.02%
2023/10/04	13	72.28	0	0.00	72.10	13	3,453	0.38%
2023/10/03	1	72.30	0	0.00	73.00	1	3,455	0.03%
2023/10/02	1	72.20	0	0.00	72.40	1	3,476	0.03%
2023/09/28	1.2	72.65	0	0.00	72.70	1.2	3,570	0.03%
2023/09/27	8	72.44	0	0.00	72.40	8	3,767	0.21%
2023/09/25	1.1	72.78	0	0.00	72.90	1.1	3,973	0.03%
2023/09/22	0.1	72.40	0	0.00	72.10	0.1	4,093	0.00%
2023/09/21	4	72.33	0	0.00	72.10	4	4,226	0.09%
2023/09/20	0	0.00	2.1	73.40	73.60	-2.1	4,295	-0.05%
2023/09/19	2	73.65	0	0.00	73.70	2	4,437	0.05%
2023/09/18	0	0.00	0	73.80	73.30	0	4,621	0.00%
2023/09/15	3.1	73.70	4.5	73.52	73.70	-1.4	4,898	-0.03%
2023/09/14	0	0.00	2	72.75	73.00	-2	5,196	-0.04%
2023/09/13	1	72.40	1	72.40	72.70	0	5,363	0.00%
2023/09/12	5	72.02	6.1	72.09	72.30	-1.1	5,507	-0.02%
2023/09/07	1.1	71.42	3	71.60	71.40	-1.9	5,702	-0.03%
2023/09/06	0	0.00	3	71.23	71.30	-3	5,716	-0.05%
2023/09/05	0.1	71.09	0	0.00	70.90	0.1	5,726	0.00%
2023/09/04	1	70.60	1	71.10	71.00	0	5,777	0.00%
2023/09/01	1	70.71	0	0.00	70.80	1	5,831	0.02%
2023/08/30	3	70.93	1	71.00	71.00	2	5,842	0.03%
2023/08/29	1	71.00	4	71.23	71.40	-3	5,863	-0.05%
2023/08/22	3.2	70.76	1	71.40	70.80	2.2	6,457	0.03%
2023/08/21	4.9	71.24	1	71.60	71.10	3.9	6,513	0.06%
2023/08/18	3	71.20	1	71.40	71.40	2	6,532	0.03%
2023/08/17	1	71.20	0	0.00	71.20	1	6,592	0.02%
2023/08/16	2	71.25	4	71.50	71.30	-2	6,573	-0.03%
2023/08/15	3	71.30	4	71.35	71.00	-1	6,560	-0.02%
2023/08/14	2	71.55	0	0.00	71.20	2	6,569	0.03%
2023/08/10	0.1	72.10	3	71.63	72.20	-2.9	6,588	-0.04%
2023/08/09	1.1	71.50	0	0.00	71.50	1.1	6,598	0.02%
2023/08/08	0	0.00	1	71.00	70.80	-1	6,587	-0.02%
2023/08/07	160	70.02	139	70.41	70.10	21	6,579	0.32%	大買/大賣/
2023/08/02	11	70.20	0	0.00	70.30	11	6,507	0.17%
2023/08/01	7	70.83	16	70.91	70.90	-9	6,494	-0.14%
2023/07/31	17	71.02	0	0.00	71.00	17	6,481	0.26%
2023/07/28	0	0.00	139.3	72.00	71.90	-139.3	6,489	-2.15%	大賣/鉅額交易
2023/07/27	146	71.70	0	0.00	71.90	146	6,490	2.25%	大買/鉅額交易
2023/07/26	0	0.00	1.5	72.07	71.90	-1.5	6,547	-0.02%
2023/07/24	0	0.00	1	72.50	71.70	-1	6,616	-0.02%
2023/07/21	13.3	71.98	1	72.40	72.40	12.3	6,600	0.19%
2023/07/20	2.1	71.80	12	71.78	71.50	-9.9	6,542	-0.15%
2023/07/19	3.3	71.16	0	0.00	70.90	3.3	6,535	0.05%
2023/07/18	11	71.39	1	71.60	71.20	10	6,515	0.15%
2023/07/17	16	71.28	0	0.00	70.90	16	6,456	0.25%
2023/07/14	0.3	72.70	154	70.85	71.90	-153.8	6,441	-2.39%	大賣/鉅額交易
2023/07/13	142	70.10	0	0.00	70.00	142	6,337	2.24%	大買/鉅額交易
2023/07/12	1	70.10	0	0.00	70.20	1	6,308	0.02%
2023/07/11	11.2	70.33	3	70.73	70.80	8.2	6,305	0.13%
2023/07/10	3	69.60	1.4	70.16	69.60	1.6	6,291	0.03%
2023/07/07	2	69.80	3.7	69.92	69.70	-1.7	6,288	-0.03%
2023/07/06	39.6	70.24	1	70.20	69.60	38.6	6,258	0.62%
2023/07/05	40	71.44	7	71.00	70.40	33	6,170	0.53%
2023/07/04	48	76.69	6	76.80	76.70	42	5,956	0.71%
2023/07/03	47.1	77.18	0	0.00	77.20	47.1	5,894	0.80%
2023/06/30	0	0.00	5	78.52	78.60	-5	5,772	-0.09%
2023/06/29	1	77.00	51.1	77.79	78.30	-50.1	5,702	-0.88%
2023/06/28	5.1	77.21	4	77.70	77.30	1.1	5,637	0.02%
2023/06/27	2	76.35	383.3	77.14	77.80	-381.3	5,582	-6.83%	大賣/鉅額交易
2023/06/26	13	76.39	0	0.00	76.60	13	5,458	0.24%
2023/06/21	163.2	77.05	16	77.25	77.00	147.2	5,364	2.74%	大買/鉅額交易
2023/06/20	155	78.57	134	78.48	78.50	21	5,095	0.41%	大買/大賣/
2023/06/19	1	80.80	2.1	80.42	82.00	-1.1	4,728	-0.02%
2023/06/16	3	79.97	1.5	80.73	79.20	1.5	4,541	0.03%
2023/06/15	1	80.90	2.2	80.68	81.00	-1.2	4,413	-0.03%
2023/06/13	0	0.00	5.1	79.74	79.70	-5.1	4,449	-0.11%
2023/06/09	7.1	78.84	0	0.00	78.60	7.1	4,432	0.16%
2023/06/07	3	78.60	0	0.00	78.50	3	4,463	0.07%
2023/06/06	2.1	78.21	1	78.50	78.50	1.1	4,460	0.02%
2023/06/02	0	0.00	1	78.20	78.10	-1	4,478	-0.02%
2023/06/01	1	78.30	33	78.29	78.30	-32	4,460	-0.72%
2023/05/29	19	76.79	14	77.10	77.10	5	4,161	0.12%
2023/05/26	0	0.00	5	77.70	78.00	-5	4,165	-0.12%
2023/05/25	1	77.50	0	0.00	77.70	1	4,116	0.02%
2023/05/24	1	77.20	3	77.90	77.70	-2	4,061	-0.05%
2023/05/23	11	77.52	1	77.50	77.80	10	4,066	0.25%
2023/05/22	5	78.50	0	0.00	78.30	5	4,001	0.12%
2023/05/19	3	78.90	1	78.60	78.90	2	3,986	0.05%
2023/05/18	3	78.80	2	78.95	78.80	1	4,018	0.02%
2023/05/17	0	0.00	3	78.80	78.70	-3	4,007	-0.07%
2023/05/16	0	0.00	1	77.90	78.10	-1	3,978	-0.03%
2023/05/15	0	0.00	1	77.10	77.60	-1	3,990	-0.03%
2023/05/11	5	77.90	1	77.90	77.90	4	3,968	0.10%
2023/05/10	0	0.00	5	78.50	78.30	-5	3,978	-0.13%
2023/05/09	5	77.80	0	0.00	78.20	5	4,010	0.12%
2023/05/04	0.1	78.50	22	77.94	78.90	-21.9	4,073	-0.54%
2023/05/02	9	77.41	2	77.30	76.70	7	4,175	0.17%
2023/04/28	0	0.00	1	78.00	78.90	-1	4,236	-0.02%
2023/04/27	8	78.05	0	0.00	78.00	8	4,242	0.19%
2023/04/26	5	77.80	0	0.00	78.70	5	4,187	0.12%
2023/04/25	0	0.00	0.2	78.00	78.00	-0.2	4,128	0.00%
2023/04/24	1	77.60	15	77.90	78.00	-14	4,146	-0.34%
2023/04/20	6	76.90	1	77.40	77.40	5	4,195	0.12%
2023/04/19	1	78.10	0	0.00	77.50	1	4,239	0.02%
2023/04/17	2	77.35	0	0.00	77.70	2	4,243	0.05%
2023/04/14	0	0.00	1	77.50	78.10	-1	4,229	-0.02%
2023/04/13	0	0.00	3	77.03	77.30	-3	4,202	-0.07%
2023/04/12	11	76.78	1	76.80	76.60	10	4,182	0.24%
2023/04/11	3	76.40	0	0.00	76.70	3	4,170	0.07%
2023/04/10	0	0.00	1.4	75.57	76.10	-1.4	4,176	-0.03%
2023/04/06	1	75.90	2	76.05	75.90	-1	4,148	-0.02%
2023/03/31	1	75.20	1	75.60	75.20	0	4,132	0.00%
2023/03/30	459	75.39	1.2	75.30	75.30	457.9	4,132	11.08%	大買/鉅額交易
2023/03/29	2	75.05	3	75.30	75.50	-1	4,106	-0.02%
2023/03/28	1	74.00	1.4	74.37	74.00	-0.4	4,067	-0.01%
2023/03/24	1	73.90	483	72.83	73.90	-482	4,128	-11.68%	大賣/鉅額交易
2023/03/23	3	72.03	1	72.70	72.50	2	4,081	0.05%
2023/03/22	0	0.00	2	71.90	71.70	-2	4,101	-0.05%
2023/03/20	0	0.00	23	71.24	71.80	-23	4,168	-0.55%
2023/03/17	21	70.79	0	0.00	70.80	21	4,169	0.50%
2023/03/16	0	0.00	1	70.80	71.10	-1	4,080	-0.02%
2023/03/15	37	70.32	37	70.65	70.50	0	4,114	0.00%
2023/03/14	21	70.02	20	70.41	70.30	1	4,124	0.02%
2023/03/13	20.9	70.21	20	70.70	70.50	0.9	4,063	0.02%
2023/03/10	2	70.70	2	70.70	70.50	0	4,037	0.00%
2023/03/09	0	0.00	71	71.01	71.40	-71	4,055	-1.75%
2023/03/08	0	0.00	8	70.78	71.00	-8	4,172	-0.19%
2023/03/07	0	0.00	27.4	70.57	70.80	-27.4	4,178	-0.66%
2023/03/06	1	70.50	19.1	70.55	70.30	-18.1	4,176	-0.43%
2023/03/03	1	69.40	12	69.63	69.80	-11	4,204	-0.26%
2023/03/02	2	69.45	0	0.00	69.10	2	4,224	0.05%
2023/03/01	1.1	68.81	2.1	69.02	68.60	-1.1	4,232	-0.03%
2023/02/24	10	69.00	6	69.42	69.00	4	4,207	0.10%
2023/02/23	1	69.10	0	0.00	69.50	1	4,178	0.02%
2023/02/22	0	0.00	23.1	69.55	69.60	-23.1	4,170	-0.55%
2023/02/21	219	68.69	0	0.00	68.50	219	4,293	5.10%	大買/鉅額交易
2023/02/20	0	0.00	2	69.35	69.00	-2	4,441	-0.05%
2023/02/17	2	68.90	2	68.90	69.00	0	4,567	0.00%
2023/02/16	1	68.90	0	0.00	68.50	1	4,657	0.02%
2023/02/15	5	68.52	0.1	68.70	68.20	4.9	4,706	0.10%
2023/02/14	2.2	69.01	0	0.00	69.00	2.2	4,717	0.05%
2023/02/13	2	68.55	7	68.37	69.20	-5	4,736	-0.11%
2023/02/10	2	68.05	3	68.00	68.00	-1	4,700	-0.02%
2023/02/09	1	68.10	3	68.10	68.20	-2	4,717	-0.04%
2023/02/08	6	67.73	4	68.00	67.90	2	4,745	0.04%
2023/02/07	0	0.00	4	67.80	67.60	-4	4,760	-0.08%
2023/02/06	8	67.53	1	67.70	67.30	7	4,785	0.15%
2023/02/03	6	67.05	62	67.58	67.50	-56	4,802	-1.17%
2023/02/02	13	66.94	6	67.03	67.20	7	4,841	0.14%
2023/02/01	7.6	66.54	3	66.60	66.50	4.6	4,811	0.10%
2023/01/31	8	67.06	0	0.00	66.70	8	4,824	0.17%
2023/01/30	28	67.13	42	67.92	67.70	-14	4,769	-0.29%
2023/01/17	0	0.00	4	66.80	66.70	-4	4,711	-0.08%
2023/01/16	10	66.57	3	66.67	66.60	7	4,702	0.15%
2023/01/13	32	66.10	0	0.00	66.10	32	4,708	0.68%
2023/01/12	5	65.92	0	0.00	65.80	5	4,794	0.10%
2023/01/11	47	66.48	0	0.00	66.10	47	4,771	0.99%
2023/01/10	0	0.00	0.1	68.00	68.00	-0.1	4,653	0.00%
2023/01/09	0	0.00	30	67.60	68.10	-30	4,645	-0.65%
2023/01/06	1	67.00	40	67.00	66.90	-39	4,624	-0.84%
2023/01/05	0.2	66.90	0	0.00	66.30	0.2	4,683	0.00%
2022/12/30	3.2	66.12	0.2	66.40	65.90	3	4,745	0.06%
2022/12/28	1	65.70	0	0.00	65.70	1	4,849	0.02%
2022/12/23	11	65.42	52	65.60	65.70	-41	5,005	-0.82%
2022/12/22	27.1	66.00	0	0.00	65.90	27.1	5,053	0.54%
2022/12/21	0	0.00	4	66.35	66.20	-4	5,113	-0.08%
2022/12/20	2	65.60	3	65.80	65.50	-1	5,116	-0.02%
2022/12/19	4.1	65.73	0	0.00	65.70	4.1	5,130	0.08%
2022/12/16	26	66.50	0	0.00	66.40	26	5,178	0.50%
2022/12/15	61	66.82	0	0.00	66.80	61	5,142	1.19%
2022/12/14	0	0.00	2	67.70	67.40	-2	5,117	-0.04%
2022/12/13	51	67.07	0	0.00	66.80	51	5,123	1.00%
2022/12/12	0.2	67.60	40	67.60	67.60	-39.9	5,134	-0.78%
2022/12/09	0.1	67.20	0	0.00	67.50	0.1	5,267	0.00%
2022/12/07	38	67.10	42	67.78	67.40	-4	5,252	-0.08%
2022/12/06	0	0.00	1	67.40	66.80	-1	5,201	-0.02%
2022/12/05	1.1	67.31	0	0.00	67.40	1.1	5,176	0.02%
2022/12/02	19	67.25	0	0.00	67.50	19	5,179	0.37%
2022/12/01	74	67.05	0	0.00	67.00	74	5,177	1.43%
2022/11/30	3	67.27	86	67.94	68.00	-83	5,150	-1.61%
2022/11/29	31	66.79	4	66.85	66.70	27	5,037	0.54%
2022/11/28	1	66.30	1	66.80	66.50	0	4,996	0.00%
2022/11/25	2	66.60	1	66.90	66.70	1	5,034	0.02%
2022/11/24	1	66.40	2	66.45	66.50	-1	5,061	-0.02%
2022/11/23	2	65.90	0	0.00	65.60	2	5,035	0.04%
2022/11/21	0	0.00	2	66.10	65.50	-2	4,959	-0.04%
2022/11/18	0.1	66.36	3	66.23	66.20	-2.9	4,928	-0.06%
2022/11/17	33	65.19	78.5	65.86	65.20	-45.5	4,945	-0.92%
2022/11/16	27.1	66.69	0	0.00	66.20	27.1	4,809	0.56%
2022/11/15	97	68.04	2	68.00	68.00	95	4,655	2.04%
2022/11/14	4	68.53	0	0.00	68.60	4	4,545	0.09%
2022/11/11	19	68.82	2	69.35	69.00	17	4,454	0.38%
2022/11/10	0	0.00	2	69.20	68.50	-2	4,396	-0.05%
2022/11/09	1	68.80	57	69.09	69.10	-56	4,479	-1.25%
2022/11/08	5	68.80	23	68.90	68.90	-18	4,446	-0.40%
2022/11/07	75.1	68.10	0	0.00	68.00	75.1	4,445	1.69%
2022/11/04	2	68.20	10	68.30	69.30	-8	4,454	-0.18%
2022/11/03	2	69.05	1	69.10	69.10	1	4,409	0.02%
2022/11/01	0	0.00	67	70.90	71.00	-67	4,383	-1.53%
2022/10/31	5	70.80	2	70.75	70.70	3	4,357	0.07%
2022/10/27	67	70.10	2	70.60	70.10	65	4,389	1.48%
2022/10/26	5	70.60	1	71.40	70.60	4	4,406	0.09%
2022/10/25	0	0.00	1	69.70	70.10	-1	4,376	-0.02%
2022/10/24	0	0.00	0.5	69.60	69.10	-0.5	4,355	-0.01%
2022/10/20	0.5	69.20	0	0.00	69.50	0.5	4,420	0.01%
2022/10/18	1	68.60	0	0.00	68.50	1	4,358	0.02%
2022/10/17	0	0.00	1	69.00	68.50	-1	4,411	-0.02%
2022/10/14	2	68.90	0	0.00	68.20	2	4,418	0.05%
2022/10/13	0	0.00	1	69.20	69.60	-1	4,551	-0.02%
2022/10/12	1.1	69.29	0	0.00	69.10	1.1	4,596	0.02%
2022/10/06	1	68.60	0	0.00	68.50	1	4,979	0.02%
2022/10/05	2	69.45	0	0.00	69.50	2	5,049	0.04%
2022/10/04	0	70.40	0	0.00	70.10	0	5,109	0.00%
2022/10/03	0.1	69.90	0	0.00	69.50	0.1	5,160	0.00%
2022/09/29	0.5	72.46	0	0.00	72.80	0.5	5,311	0.01%
2022/09/26	0	0.00	2	70.05	71.00	-2	5,542	-0.04%
2022/09/23	0	0.00	70	70.10	70.30	-70	5,572	-1.26%
2022/09/22	72	70.72	0	0.00	70.70	72	5,564	1.29%
2022/09/16	1.2	72.35	0	0.00	73.20	1.2	5,576	0.02%
2022/09/14	0	0.00	1	73.50	73.50	-1	5,512	-0.02%
2022/09/13	1	73.90	0.4	74.41	73.90	0.6	5,519	0.01%
2022/09/12	1	74.10	1	73.70	73.60	0	5,530	0.00%
2022/09/07	0.1	73.30	0	0.00	73.40	0.1	5,650	0.00%
2022/09/06	0.1	73.50	67	73.71	73.50	-66.9	5,665	-1.18%
2022/09/05	67.1	73.10	0	0.00	73.00	67.1	5,659	1.18%
2022/09/02	0.1	73.50	0	0.00	73.30	0.1	5,665	0.00%
2022/09/01	6	73.80	0	0.00	73.50	6	5,673	0.11%
2022/08/30	1	75.30	0	0.00	75.30	1	5,590	0.02%
2022/08/29	1	75.00	0	0.00	74.70	1	5,614	0.02%
2022/08/24	0	74.90	73	74.80	74.90	-73	5,691	-1.28%
2022/08/23	0.2	74.35	0	0.00	74.30	0.2	5,942	0.00%
2022/08/22	1	73.50	1	74.80	74.60	0	6,064	0.00%
2022/08/19	7	74.20	0	0.00	74.20	7	6,124	0.11%
2022/08/18	1.1	74.94	0	0.00	75.00	1.1	6,174	0.02%
2022/08/16	71	75.37	0	0.00	75.40	71	6,318	1.12%
2022/08/15	1	77.70	0	0.00	77.90	1	6,265	0.02%
2022/08/12	0	78.00	0	0.00	78.00	0	6,380	0.00%
2022/08/11	0.2	78.20	2	78.50	78.20	-1.9	6,438	-0.03%
2022/08/10	0	0.00	3	78.00	77.30	-3	6,495	-0.05%
2022/08/09	0	76.96	0	0.00	77.20	0	6,524	0.00%
2022/08/08	0	0.00	29	76.17	77.60	-29	6,602	-0.44%
2022/08/05	65	75.30	43	75.90	75.60	22	6,628	0.33%
2022/08/04	1	74.90	1	76.80	75.60	0	6,700	0.00%
2022/07/29	1	75.10	0	0.00	75.50	1	6,839	0.01%
2022/07/28	0	0.00	1	75.40	75.80	-1	6,873	-0.01%
2022/07/27	0	0.00	2	75.55	76.20	-2	6,974	-0.03%
2022/07/26	0.1	73.80	9	73.43	74.50	-8.9	6,987	-0.13%
2022/07/25	8	74.45	0	0.00	74.50	8	7,006	0.11%
2022/07/22	1	72.80	1	73.70	74.00	0	7,075	0.00%
2022/07/21	1	74.10	0	0.00	74.20	1	7,174	0.01%
2022/07/20	2	73.55	2	74.00	74.10	0	7,326	0.00%
2022/07/19	6	74.92	1	75.70	74.90	5	7,238	0.07%
2022/07/18	11.1	76.81	0	0.00	76.30	11.1	7,169	0.15%
2022/07/15	7	77.83	2	78.40	78.80	5	7,060	0.07%
2022/07/14	4	77.48	1	77.90	78.30	3	7,014	0.04%
2022/07/13	1	83.00	4.1	82.79	83.00	-3.1	6,900	-0.04%
2022/07/12	1	82.90	2	83.40	83.20	-1	6,911	-0.01%
2022/07/11	1	83.30	0	0.00	83.30	1	6,908	0.01%
2022/07/07	0	0.00	2.1	86.95	86.70	-2.1	6,781	-0.03%
2022/07/06	0	0.00	44	86.79	86.70	-44	6,676	-0.66%
2022/07/05	1	87.00	17	88.16	87.00	-16	6,530	-0.24%
2022/07/04	0	0.00	13	86.70	87.60	-13	6,500	-0.20%
2022/07/01	1	83.60	20	83.52	85.50	-19	6,493	-0.29%
2022/06/30	0	0.00	1	84.10	83.60	-1	6,481	-0.02%
2022/06/29	0	0.00	2	86.00	85.80	-2	6,427	-0.03%
2022/06/28	0	0.00	7	84.27	85.00	-7	6,398	-0.11%
2022/06/27	3	84.27	11	84.70	84.00	-8	6,434	-0.12%
2022/06/24	0	0.00	3	84.40	84.70	-3	6,419	-0.05%
2022/06/23	0	0.00	1	83.00	83.30	-1	6,382	-0.02%
2022/06/22	0	82.30	0	0.00	82.60	0	6,374	0.00%
2022/06/21	0	0.00	0.3	82.50	82.50	-0.3	6,395	0.00%
2022/06/17	0	0.00	2	81.35	82.50	-2	6,415	-0.03%
2022/06/15	0	0.00	1	82.10	81.60	-1	6,470	-0.02%
2022/06/13	0	0.00	1	80.00	81.50	-1	6,630	-0.02%
2022/06/10	0	0.00	2	81.00	80.70	-2	6,657	-0.03%
2022/06/02	0	80.10	0	0.00	81.00	0	6,855	0.00%
2022/06/01	0	0.00	2	81.15	81.50	-2	6,935	-0.03%
2022/05/30	2	80.15	0	0.00	80.70	2	6,705	0.03%
2022/05/27	1	81.80	0	0.00	80.70	1	6,658	0.02%
2022/05/25	0	0.00	1	81.10	82.20	-1	6,878	-0.01%
2022/05/24	0	0.00	10	80.30	80.40	-10	6,874	-0.15%
2022/05/23	0	0.00	1	81.80	81.40	-1	6,820	-0.01%
2022/05/18	0	0.00	19.3	82.91	83.10	-19.3	6,684	-0.29%
2022/05/17	0	0.00	2	82.25	82.00	-2	6,689	-0.03%
2022/05/16	0	0.00	4	82.38	82.10	-4	6,657	-0.06%
2022/05/13	0	0.00	7	81.87	82.20	-7	6,580	-0.11%
2022/05/11	1	81.80	2	82.05	82.10	-1	6,431	-0.02%
2022/05/10	0	0.00	3.5	80.95	81.80	-3.5	6,370	-0.05%
2022/05/05	0	0.00	2	80.30	80.00	-2	6,182	-0.03%
2022/05/03	5	81.70	6.2	80.31	81.00	-1.2	6,001	-0.02%
2022/04/29	0	0.00	3	82.57	82.80	-3	5,906	-0.05%
2022/04/28	0	0.00	2.2	81.44	82.00	-2.2	5,821	-0.04%
2022/04/27	0	0.00	11.1	80.77	81.40	-11.1	5,747	-0.19%
2022/04/26	1	79.80	10.1	79.82	80.50	-9.1	5,603	-0.16%
2022/04/25	0	0.00	2.1	78.39	78.30	-2.1	5,412	-0.04%
2022/04/22	0	0.00	5	77.72	77.70	-5	5,309	-0.09%
2022/04/21	2	76.95	0	0.00	77.10	2	5,275	0.04%
2022/04/20	2	77.00	4	77.40	77.80	-2	5,232	-0.04%
2022/04/19	0	0.00	1	76.70	76.10	-1	5,126	-0.02%
2022/04/18	4	76.60	8	76.34	76.90	-4	5,078	-0.08%
2022/04/15	0	0.00	27.3	75.18	75.50	-27.3	4,943	-0.55%
2022/04/14	1	74.30	1	74.70	74.10	0	4,838	0.00%
2022/04/13	0.1	74.90	0	0.00	74.70	0.1	4,805	0.00%
2022/04/12	0	0.00	1	74.60	75.00	-1	4,766	-0.02%
2022/04/11	0	0.00	0.1	74.50	74.70	-0.1	4,713	0.00%
2022/04/08	0	74.00	0.5	74.00	74.60	-0.5	4,645	-0.01%
2022/04/07	0	74.00	3	74.17	73.90	-3	4,595	-0.07%
2022/04/06	0	0.00	2	73.80	73.90	-2	4,527	-0.04%
2022/03/31	5	73.90	5	74.40	73.50	0	4,467	0.00%
2022/03/29	6	73.10	5	73.40	73.20	1	4,402	0.02%
2022/03/24	0	0.00	2	72.75	73.50	-2	4,361	-0.05%
2022/03/21	0	0.00	3.5	73.00	73.00	-3.5	4,304	-0.08%
2022/03/17	15	73.50	0	0.00	73.50	15	4,141	0.36%
2022/03/16	0	0.00	2	74.60	75.00	-2	4,029	-0.05%
2022/03/15	0	0.00	18	74.00	74.00	-18	3,922	-0.46%
2022/03/14	0	0.00	1	73.20	73.20	-1	3,861	-0.03%
2022/03/11	1	72.70	2	72.90	73.20	-1	3,830	-0.03%
2022/03/09	0	0.00	2	72.90	73.30	-2	3,764	-0.05%
2022/03/08	1	73.00	0	0.00	73.00	1	3,709	0.03%
2022/03/07	12	71.86	4	71.95	71.90	8	3,639	0.22%
2022/03/04	1	73.20	13	73.12	73.20	-12	3,719	-0.32%
2022/03/03	1	72.50	4.8	72.29	72.80	-3.8	3,663	-0.10%
2022/03/02	0.2	70.90	39.1	70.79	71.90	-38.9	3,592	-1.08%
2022/03/01	38.1	70.22	9.7	70.44	70.20	28.4	3,501	0.81%
2022/02/25	0	0.00	2	69.35	69.30	-2	3,322	-0.06%
2022/02/24	0.1	69.60	0	0.00	70.00	0.1	3,131	0.00%
2022/02/23	0.2	69.10	2.4	69.68	70.00	-2.2	3,038	-0.07%
2022/02/22	0	0.00	33	68.91	69.10	-33	2,987	-1.10%
2022/02/21	0	0.00	1	68.60	68.90	-1	2,967	-0.03%
2022/02/18	0	0.00	5	68.40	68.60	-5	2,965	-0.17%
2022/02/17	0.2	68.30	9.4	68.18	68.40	-9.2	2,970	-0.31%
2022/02/16	0	0.00	3	67.20	67.50	-3	2,894	-0.10%
2022/02/15	1	66.70	1	66.70	67.10	0	2,915	0.00%
2022/02/14	1	66.20	0	0.00	66.90	1	2,955	0.03%
2022/02/11	1	66.30	2	66.45	66.70	-1	2,968	-0.03%
2022/02/10	1	66.40	1	66.30	66.50	0	2,978	0.00%
2022/02/09	0	0.00	14	65.92	66.00	-14	2,994	-0.47%
2022/02/08	0	0.00	13	65.42	65.60	-13	3,015	-0.43%
2022/02/07	0	0.00	1	65.40	65.50	-1	3,010	-0.03%
2022/01/25	70	64.20	70	64.50	65.00	0	2,961	0.00%
2022/01/24	0	65.00	0	0.00	64.90	0	2,922	0.00%
2022/01/21	0	0.00	3	64.50	65.00	-3	2,974	-0.10%
2022/01/19	0.3	64.50	3	64.70	64.90	-2.7	2,946	-0.09%
2022/01/18	0	0.00	2	64.40	64.40	-2	2,938	-0.07%
2022/01/17	0	0.00	3	64.27	64.10	-3	2,935	-0.10%
2022/01/14	0	0.00	1	64.50	64.30	-1	2,941	-0.03%
2022/01/11	0	0.00	1	64.20	64.50	-1	2,986	-0.03%
2022/01/10	4	64.40	2	64.40	64.40	2	3,000	0.07%
2022/01/07	1	63.50	0	0.00	63.60	1	2,993	0.03%
2022/01/05	1	63.40	0	0.00	63.80	1	3,004	0.03%
2022/01/03	1	64.30	0	0.00	64.10	1	3,017	0.03%
2021/12/30	1	64.20	12	64.60	64.60	-11	3,049	-0.36%
2021/12/29	0	0.00	6	64.52	64.60	-6	3,079	-0.19%
2021/12/28	0	0.00	5	64.40	64.30	-5	3,057	-0.16%
2021/12/27	5	63.90	2	64.00	64.00	3	3,041	0.10%
2021/12/23	0	0.00	0.4	63.80	63.90	-0.4	3,053	-0.01%
2021/12/22	0	0.00	1	63.80	63.80	-1	3,060	-0.03%
2021/12/20	0	0.00	8	63.53	63.50	-8	3,052	-0.26%
2021/12/16	0	0.00	4	63.15	63.30	-4	3,053	-0.13%
2021/12/15	1	62.70	0	0.00	62.90	1	3,072	0.03%
2021/12/14	0	0.00	4	62.90	62.90	-4	3,143	-0.13%
2021/12/13	4	62.63	0	0.00	62.50	4	3,147	0.13%
2021/12/10	1	62.60	0	0.00	62.60	1	3,135	0.03%
2021/12/09	0	0.00	1	62.90	63.20	-1	3,138	-0.03%
2021/12/08	3	63.03	1	63.60	62.90	2	3,142	0.06%
2021/12/07	1	62.60	6	63.00	63.60	-5	3,142	-0.16%
2021/12/06	2	62.70	0	0.00	62.60	2	3,143	0.06%
2021/12/03	4	62.83	0	0.00	62.90	4	3,153	0.13%
2021/12/02	0.1	62.90	0	0.00	63.40	0.1	3,159	0.00%
2021/12/01	0	0.00	4	62.60	62.90	-4	3,151	-0.13%
2021/11/30	7.2	62.26	1	62.80	61.50	6.2	3,148	0.20%
2021/11/29	7	62.61	4	62.83	62.50	3	2,999	0.10%
2021/11/26	2	62.80	0	0.00	63.10	2	3,036	0.07%
2021/11/25	0	0.00	0.1	63.60	63.40	-0.1	3,091	0.00%
2021/11/19	3	64.10	6	64.00	64.10	-3	3,146	-0.10%
2021/11/18	0.1	64.40	4.8	64.52	65.00	-4.7	3,169	-0.15%
2021/11/17	0.5	64.10	1	64.40	64.40	-0.5	3,174	-0.02%
2021/11/16	0.1	63.80	21	64.00	64.30	-20.9	3,193	-0.66%
2021/11/15	0	0.00	53	63.92	63.80	-53	3,242	-1.63%
2021/11/12	1	63.80	5	63.96	64.10	-4	3,265	-0.12%
2021/11/11	0	0.00	2	63.80	64.20	-2	3,292	-0.06%
2021/11/10	0	63.00	0	0.00	63.40	0	3,266	0.00%
2021/11/09	0	0.00	2	62.75	63.00	-2	3,232	-0.06%
2021/11/08	0	0.00	2	62.40	62.60	-2	3,202	-0.06%
2021/11/05	0	0.00	19	61.90	62.00	-19	3,167	-0.60%
2021/11/02	0.5	61.50	0	0.00	61.70	0.5	3,113	0.02%
2021/10/29	14	61.11	13	61.53	61.20	1	3,156	0.03%
2021/10/27	0	0.00	0.3	61.70	61.50	-0.3	3,163	-0.01%
2021/10/25	0	0.00	1	61.50	61.60	-1	3,170	-0.03%
2021/10/22	1	61.10	7	61.50	61.50	-6	3,200	-0.19%
2021/10/21	7	61.10	3	61.30	61.10	4	3,290	0.12%
2021/10/20	6.3	61.14	4	61.50	61.50	2.3	3,306	0.07%
2021/10/15	0	0.00	49	61.50	61.60	-49	3,675	-1.33%
2021/10/14	49	61.20	25	61.30	61.30	24	3,730	0.64%
2021/10/13	0	0.00	3	61.53	61.50	-3	3,755	-0.08%
2021/10/12	2.2	60.87	2	61.40	61.60	0.2	3,785	0.01%
2021/10/07	0	0.00	9	61.74	61.70	-9	3,817	-0.24%
2021/10/06	6	61.17	22	61.55	61.50	-16	3,809	-0.42%
2021/10/05	0	0.00	4	61.18	61.30	-4	3,765	-0.11%
2021/10/04	3	61.00	0	0.00	61.20	3	3,774	0.08%
2021/10/01	0	0.00	11	60.99	61.30	-11	3,766	-0.29%
2021/09/30	1	61.20	12	61.15	61.50	-11	3,745	-0.29%
2021/09/29	0	0.00	6	61.22	61.50	-6	3,728	-0.16%
2021/09/28	0	0.00	34	61.39	61.50	-34	3,705	-0.92%
2021/09/24	0	0.00	62	61.24	61.30	-62	3,656	-1.70%
2021/09/23	1	60.90	321	61.03	61.10	-320	3,644	-8.78%	大賣/鉅額交易
2021/09/17	32.3	60.60	1	61.10	60.60	31.3	3,572	0.88%
2021/09/16	45.2	61.09	3	61.10	60.90	42.2	3,479	1.21%
2021/09/14	1	60.70	0	0.00	60.80	1	3,467	0.03%
2021/09/13	1.1	60.91	4	60.80	60.90	-2.9	3,469	-0.08%
2021/09/10	0	0.00	1	60.70	60.60	-1	3,464	-0.03%
2021/09/09	9	60.39	0	0.00	60.40	9	3,499	0.26%
2021/09/08	3	60.40	4	60.75	60.90	-1	3,464	-0.03%
2021/09/06	41	60.50	0	0.00	60.60	41	3,465	1.18%
2021/09/03	4	60.48	0	0.00	60.60	4	3,446	0.12%
2021/09/02	62.2	60.50	0	0.00	60.60	62.2	3,417	1.82%
2021/09/01	17.1	60.82	0	0.00	60.70	17.1	3,388	0.50%
2021/08/31	0	0.00	63	61.60	61.60	-63	3,344	-1.88%
2021/08/30	2	61.15	0	0.00	61.40	2	3,285	0.06%
2021/08/27	0	0.00	1	61.20	61.20	-1	3,254	-0.03%
2021/08/26	2	60.90	0	0.00	61.10	2	3,242	0.06%
2021/08/25	1	60.70	47	60.90	60.80	-46	3,229	-1.42%
2021/08/24	2	60.60	1	60.70	60.90	1	3,196	0.03%
2021/08/23	119	60.22	3	60.30	60.40	116	3,208	3.62%	大買/鉅額交易
2021/08/20	195	60.20	1	60.70	60.40	194	3,220	6.02%	大買/鉅額交易
2021/08/19	58	60.57	0	0.00	60.70	58	3,375	1.72%
2021/08/18	3	60.70	2	61.00	61.20	1	3,293	0.03%
2021/08/17	0	0.00	1	61.20	61.10	-1	3,244	-0.03%
2021/08/16	35	60.82	0	0.00	61.10	35	3,185	1.10%
2021/08/12	1	61.20	80	61.51	61.40	-79	3,181	-2.48%
2021/08/11	1	61.00	0	0.00	61.50	1	3,210	0.03%
2021/08/06	1	61.00	0	0.00	60.90	1	3,363	0.03%
2021/08/05	11.3	61.03	11	61.40	61.30	0.3	3,425	0.01%
2021/08/04	47.1	60.90	37	61.19	61.20	10.1	3,533	0.29%
2021/08/03	3	60.93	0.4	61.30	61.40	2.6	3,584	0.07%
2021/08/02	12.4	60.77	0	0.00	61.50	12.4	3,574	0.35%
2021/07/30	1.1	60.81	0	0.00	60.60	1.1	3,565	0.03%
2021/07/29	10	60.40	0	0.00	60.60	10	3,568	0.28%
2021/07/28	1.1	60.52	0	0.00	60.50	1.1	3,535	0.03%
2021/07/27	6	60.77	6	61.10	60.70	0	3,562	0.00%
2021/07/26	14	61.14	0	0.00	61.10	14	3,521	0.40%
2021/07/23	64.5	61.17	7	62.06	61.60	57.5	3,509	1.64%
2021/07/22	5	65.10	5.4	65.21	65.10	-0.4	3,339	-0.01%
2021/07/21	7	65.20	12	65.35	65.40	-5	3,261	-0.15%
2021/07/20	0	0.00	68.2	65.40	65.30	-68.2	3,180	-2.14%
2021/07/19	0	0.00	224	65.40	65.40	-224	3,128	-7.16%	大賣/鉅額交易
2021/07/14	1	65.50	0	0.00	65.10	1	3,114	0.03%
2021/07/13	1	65.00	2.2	65.02	65.30	-1.2	3,098	-0.04%
2021/07/12	0	0.00	1	65.40	65.10	-1	3,103	-0.03%
2021/07/09	3	64.97	1	65.20	65.40	2	3,126	0.06%
2021/07/08	305	65.03	2	65.10	65.10	303	3,130	9.68%	大買/鉅額交易
2021/07/06	1	65.00	0	0.00	65.00	1	3,152	0.03%
2021/07/05	1	64.70	1	65.10	65.30	0	3,179	0.00%
2021/07/01	0.1	64.70	0	0.00	64.60	0.1	3,281	0.00%
2021/06/30	1	64.80	0	0.00	64.60	1	3,345	0.03%
2021/06/29	2.2	64.90	0	0.00	65.00	2.2	3,367	0.07%
2021/06/28	2	65.20	0	0.00	65.10	2	3,410	0.06%
2021/06/25	0	0.00	1	65.60	65.40	-1	3,468	-0.03%
2021/06/24	0	0.00	4	65.53	65.40	-4	3,490	-0.11%
2021/06/23	2	65.20	1.2	65.45	65.20	0.8	3,522	0.02%
2021/06/22	1	65.20	1	65.10	65.00	0	3,514	0.00%
2021/06/21	1	64.70	71	64.79	64.60	-70	3,536	-1.98%
2021/06/18	2	65.05	0	0.00	64.70	2	3,599	0.06%
2021/06/17	5	65.36	0	0.00	65.40	5	3,603	0.14%
2021/06/16	2	65.40	120	65.57	65.90	-118	3,750	-3.15%	大賣/鉅額交易
2021/06/15	2	65.45	122	65.60	65.50	-120	3,780	-3.17%	大賣/鉅額交易
2021/06/11	0	0.00	4	65.70	65.60	-4	3,824	-0.10%
2021/06/07	0	0.00	2	65.40	65.60	-2	3,955	-0.05%
2021/06/04	5	64.70	5.3	65.19	65.50	-0.3	4,003	-0.01%
2021/06/03	1	65.10	1	65.00	65.30	0	4,042	0.00%
2021/06/02	0	0.00	1	65.00	65.00	-1	4,082	-0.02%
2021/06/01	0.1	64.60	0	0.00	64.60	0.1	4,109	0.00%
2021/05/31	3	64.10	1	64.30	64.40	2	4,195	0.05%
2021/05/28	1	64.00	8	64.15	64.50	-7	4,207	-0.17%
2021/05/27	3	63.60	0	0.00	64.30	3	4,232	0.07%
2021/05/26	0	0.00	0.2	64.00	64.30	-0.2	4,218	0.00%
2021/05/25	5.5	64.29	3	64.50	64.50	2.5	4,274	0.06%
2021/05/21	0	0.00	2.2	64.29	64.60	-2.2	4,368	-0.05%
2021/05/20	0.2	64.00	1	63.60	64.20	-0.8	4,396	-0.02%
2021/05/19	0	0.00	1	64.00	64.00	-1	4,391	-0.02%
2021/05/18	1	63.80	7	63.99	64.20	-6	4,394	-0.14%
2021/05/17	0	0.00	9.3	63.69	64.20	-9.3	4,429	-0.21%
2021/05/14	1	63.40	1	64.00	64.90	0	4,359	0.00%
2021/05/13	20	63.45	0.2	62.80	63.30	19.8	4,324	0.46%
2021/05/12	3	63.90	33	65.12	64.00	-30	4,294	-0.70%
2021/05/11	4	66.05	9	66.06	65.90	-5	4,176	-0.12%
2021/05/10	0	0.00	5	65.98	66.00	-5	4,126	-0.12%
2021/05/06	0	0.00	2	64.60	65.00	-2	4,220	-0.05%
2021/05/05	2	64.35	2	64.50	64.30	0	4,244	0.00%
2021/05/04	6	64.32	2	64.15	63.90	4	4,271	0.09%
2021/05/03	5	64.30	16.5	64.40	64.40	-11.5	4,237	-0.27%
2021/04/29	0	0.00	18.2	65.07	65.10	-18.2	4,244	-0.43%
2021/04/28	6	65.03	0.2	65.20	65.10	5.8	4,219	0.14%
2021/04/27	2.1	65.85	0	0.00	65.80	2.1	4,252	0.05%
2021/04/26	0	0.00	5	66.48	66.40	-5	4,232	-0.12%
2021/04/23	3	66.20	55	66.24	66.60	-52	4,234	-1.23%
2021/04/22	3	66.27	4.4	66.55	66.60	-1.4	4,280	-0.03%
2021/04/21	4	66.55	1.1	66.55	66.70	2.9	4,279	0.07%
2021/04/20	0	0.00	2.2	66.32	66.60	-2.2	4,321	-0.05%
2021/04/19	2	65.80	26	65.80	65.90	-24	4,337	-0.55%
2021/04/16	2	65.65	0.9	65.51	65.80	1.1	4,335	0.03%
2021/04/15	1	65.60	1.2	65.57	65.60	-0.2	4,373	0.00%
2021/04/14	40	65.20	3	65.30	65.30	37	4,365	0.85%
2021/04/13	4	65.20	4	65.30	65.40	0	4,366	0.00%
2021/04/12	0	0.00	1.3	65.30	65.30	-1.3	4,363	-0.03%
2021/04/09	5	65.08	3	65.13	65.20	2	4,376	0.05%
2021/04/08	75	65.19	1	65.09	64.80	74	4,378	1.69%
2021/04/07	74	65.09	2.1	65.22	65.50	71.9	4,351	1.65%
2021/04/06	1	64.30	11.2	64.79	65.20	-10.2	4,313	-0.24%
2021/04/01	1.1	63.92	1	64.49	64.10	0	4,262	0.00%
2021/03/31	3	64.20	0	0.00	64.10	3	4,236	0.07%
2021/03/29	5	63.30	0	0.00	63.40	5	4,159	0.12%
2021/03/26	11	63.00	11	63.30	63.10	0	4,145	0.00%
2021/03/25	0	0.00	1	63.10	63.20	-1	4,133	-0.02%
2021/03/24	0	0.00	9	63.22	63.10	-9	4,166	-0.22%
2021/03/23	76	62.54	22	62.61	62.70	54	4,147	1.30%
2021/03/22	1.1	62.95	0	0.00	62.90	1.1	4,123	0.03%
2021/03/19	0	0.00	1	63.20	63.70	-1	4,091	-0.02%
2021/03/17	7	62.97	0	0.00	63.00	7	3,968	0.18%
2021/03/16	3	63.00	0	0.00	63.00	3	3,944	0.08%
2021/03/15	1	62.60	28.2	62.70	62.60	-27.2	3,941	-0.69%
2021/03/12	0.3	63.10	4	63.10	62.90	-3.7	3,949	-0.09%
2021/03/11	3	63.33	5	63.22	63.10	-2	3,930	-0.05%
2021/03/10	4	62.75	5.5	63.14	63.30	-1.5	3,903	-0.04%
2021/03/09	2	62.64	11	62.61	62.90	-9	3,871	-0.23%
2021/03/08	3	62.30	3	62.37	62.10	0	3,868	0.00%
2021/03/05	3	61.77	0	0.00	62.60	3	3,864	0.08%
2021/03/04	4	62.00	1	61.90	62.00	3	4,049	0.07%
2021/03/03	1	62.60	8	62.30	62.40	-7	3,996	-0.18%
2021/03/02	0	0.00	10	62.03	62.00	-10	3,963	-0.25%
2021/02/26	1	61.20	3.1	61.87	61.80	-2.1	3,912	-0.05%
2021/02/25	1.2	61.44	24	61.43	61.50	-22.8	3,729	-0.61%
2021/02/24	6	60.60	5	60.80	60.80	1	3,699	0.03%
2021/02/23	6	60.17	1	60.40	60.20	5	3,684	0.14%
2021/02/22	5.2	60.09	2	60.20	60.00	3.2	3,657	0.09%
2021/02/19	7	60.03	0	0.00	60.00	7	3,640	0.19%
2021/02/18	3	60.10	0	0.00	60.20	3	3,667	0.08%
2021/02/17	1	59.90	16	60.09	60.30	-15	3,687	-0.41%
2021/02/05	2.2	60.07	48	60.20	60.20	-45.8	3,619	-1.26%
2021/02/04	1	60.00	1	60.10	60.00	0	3,611	0.00%
2021/02/03	5	60.00	0	0.00	59.90	5	3,617	0.14%
2021/02/02	0.1	60.20	0	0.00	60.10	0.1	3,594	0.00%
2021/02/01	53	60.00	0	0.00	60.00	53	3,569	1.48%
2021/01/29	5.1	60.04	0	0.00	60.00	5.1	3,555	0.14%
2021/01/28	8	60.30	0	0.00	60.20	8	3,470	0.23%
2021/01/27	5	60.52	0	0.00	60.30	5	3,429	0.15%
2021/01/26	3	60.57	1	60.80	60.60	2	3,395	0.06%
2021/01/25	2.2	61.15	3	61.07	60.80	-0.8	3,364	-0.02%
2021/01/22	10.2	60.47	14	60.65	60.40	-3.8	3,379	-0.11%
2021/01/21	2	60.50	7	60.74	60.40	-5	3,329	-0.15%
2021/01/20	6	60.55	1.8	61.09	60.30	4.2	3,319	0.13%
2021/01/19	8	61.13	1.8	61.19	61.00	6.2	3,244	0.19%
2021/01/18	6.2	61.35	0.3	61.60	61.30	5.9	3,219	0.18%
2021/01/15	15.1	61.46	1.2	62.39	61.30	14	3,208	0.44%
2021/01/14	2.3	62.53	1	62.20	62.20	1.3	3,185	0.04%
2021/01/13	2	62.40	1	62.50	62.80	1	3,164	0.03%
2021/01/12	0	0.00	2.1	62.07	62.00	-2.1	3,107	-0.07%
2021/01/11	2	61.70	3	61.83	62.00	-1	3,063	-0.03%
2021/01/08	1	62.00	12	61.58	62.00	-11	3,051	-0.36%
2021/01/07	5.1	61.20	15	61.23	61.40	-9.9	3,027	-0.33%
2021/01/06	5	61.08	0	0.00	61.30	5	3,039	0.16%
2021/01/05	1	61.00	2	61.45	61.40	-1	3,026	-0.03%
2021/01/04	2.1	61.11	3	61.23	61.20	-0.9	3,018	-0.03%
2020/12/31	1.2	61.67	0	0.00	61.20	1.2	3,001	0.04%
2020/12/30	0	61.70	4.2	61.84	61.90	-4.2	2,982	-0.14%
2020/12/29	0	61.40	4	61.38	61.40	-4	2,965	-0.13%
2020/12/28	0	61.30	44	61.28	61.30	-44	2,977	-1.48%
2020/12/25	9.3	60.76	0	0.00	60.80	9.3	2,972	0.31%
2020/12/24	10	60.84	1	60.90	60.70	9	2,977	0.30%
2020/12/23	10.1	60.91	1	61.30	61.20	9.1	2,951	0.31%
2020/12/22	20	61.43	2	61.35	61.10	18	2,951	0.61%
2020/12/21	5	61.30	8	61.43	61.50	-3	3,020	-0.10%
2020/12/18	50	60.62	0	0.00	60.60	50	3,016	1.66%
2020/12/17	0	61.34	2	61.40	61.40	-2	2,983	-0.07%
2020/12/16	0.1	61.50	61.1	61.39	61.30	-61	2,988	-2.04%
2020/12/15	2.1	60.80	2	60.70	60.80	0.1	3,014	0.00%
2020/12/14	14	60.86	2	61.30	60.70	12	2,999	0.40%
2020/12/11	46	60.80	0	0.00	60.90	46	2,978	1.54%
2020/12/10	1	61.10	5	61.12	61.00	-4	2,956	-0.14%
2020/12/09	2	61.00	15	61.13	61.00	-13	2,941	-0.44%
2020/12/08	14.2	60.89	3	60.80	60.80	11.2	2,925	0.38%
2020/12/07	4	60.88	3	61.03	61.30	1	2,937	0.03%
2020/12/04	1	60.90	11	61.04	60.80	-10	2,930	-0.34%
2020/12/03	13.3	60.69	0	0.00	60.50	13.3	2,979	0.45%
2020/12/02	3	60.97	0.5	61.10	60.70	2.5	3,011	0.08%
2020/12/01	2	61.35	0.5	61.50	61.20	1.5	2,993	0.05%
2020/11/30	0	0.00	53.1	61.99	62.00	-53.1	2,971	-1.79%
2020/11/27	2	61.16	0	0.00	61.20	2	2,784	0.07%
2020/11/26	0	61.20	1	61.00	61.20	-1	2,784	-0.03%
2020/11/25	3	60.77	0	0.00	61.00	3	2,835	0.11%
2020/11/24	14	60.97	0	0.00	60.70	14	2,831	0.49%
2020/11/23	2	60.90	51	61.20	61.20	-49	2,852	-1.72%
2020/11/20	3.1	60.61	0	0.00	60.80	3.1	2,822	0.11%
2020/11/19	4	61.03	0	0.00	60.90	4	2,814	0.14%
2020/11/17	4	60.90	0	0.00	61.00	4	2,761	0.14%
2020/11/16	70.2	61.04	0	0.00	61.40	70.2	2,740	2.56%
2020/11/13	11	61.21	0	0.00	61.00	11	2,704	0.41%
2020/11/12	4	61.10	1	61.20	61.00	3	2,702	0.11%
2020/11/11	10	60.90	4	61.20	61.30	6	2,704	0.22%
2020/11/10	7.1	61.16	0	0.00	61.00	7.1	2,696	0.26%
2020/11/09	2	60.65	0	0.00	60.90	2	2,708	0.07%
2020/11/06	0	60.80	1	60.70	60.50	-1	2,701	-0.04%
2020/11/05	1	60.41	0	0.00	60.40	1	2,699	0.04%
2020/11/04	7	60.20	0	0.00	60.20	7	2,694	0.26%
2020/11/03	1	60.50	0	0.00	60.60	1	2,712	0.04%
2020/11/02	1	60.00	1	60.10	60.50	0	2,712	0.00%
2020/10/30	11	60.01	0	0.00	60.00	11	2,720	0.40%
2020/10/28	1	60.40	0	0.00	60.20	1	2,713	0.04%
2020/10/27	0	60.60	0	0.00	60.60	0	2,729	0.00%
2020/10/26	1.3	60.39	0	0.00	60.30	1.3	2,759	0.05%
2020/10/22	0	0.00	52	60.10	60.20	-52	2,860	-1.82%
2020/10/21	1	60.20	5	60.20	60.00	-4	2,854	-0.14%
2020/10/20	2	60.10	0	0.00	60.30	2	2,876	0.07%
2020/10/19	52	60.08	1	60.50	60.00	51	2,899	1.76%
2020/10/15	7.1	60.14	0	0.00	60.00	7.1	2,980	0.24%
2020/10/14	6	60.50	5	61.00	60.30	1	2,948	0.03%
2020/10/13	12	60.61	0	0.00	60.90	12	2,922	0.41%
2020/10/08	2	61.10	0	0.00	61.20	2	3,042	0.07%
2020/10/07	10	61.70	0	0.00	61.50	10	3,107	0.32%
2020/10/06	0	62.00	2	61.85	62.00	-2	3,232	-0.06%
2020/10/05	2.1	61.02	0	0.00	61.50	2.1	3,233	0.06%
2020/09/30	0	61.30	0	0.00	61.00	0	3,243	0.00%
2020/09/29	2	61.40	1	61.10	61.20	1	3,283	0.03%
2020/09/25	0	61.00	53	60.20	60.70	-53	3,389	-1.56%
2020/09/24	69.1	59.86	1	60.10	60.00	68.1	3,437	1.98%
2020/09/23	1	60.90	0	0.00	60.90	1	3,435	0.03%
2020/09/22	8	61.63	1	61.30	61.10	7	3,480	0.20%
2020/09/21	3.3	61.78	0	0.00	62.00	3.3	3,511	0.09%
2020/09/18	3	61.90	0	0.00	61.70	3	3,526	0.09%
2020/09/17	1	62.40	0	0.00	62.50	1	3,481	0.03%
2020/09/16	2	62.20	1.2	62.74	62.80	0.9	3,494	0.02%
2020/09/15	3.1	62.21	0	0.00	62.10	3.1	3,498	0.09%
2020/09/14	2	62.85	5	62.76	62.70	-3	3,546	-0.08%
2020/09/11	1	62.80	9	62.89	63.00	-8	3,569	-0.22%
2020/09/10	6.3	62.89	2	63.00	62.70	4.3	3,557	0.12%
2020/09/09	3	61.70	1	61.80	62.10	2	3,562	0.06%
2020/09/08	2	62.15	34.3	62.31	62.20	-32.3	3,593	-0.90%
2020/09/07	33.3	61.71	23	62.01	61.60	10.3	3,558	0.29%
2020/09/04	2.1	60.71	0	0.00	60.80	2.1	3,536	0.06%
2020/09/03	10	61.40	2	61.00	60.80	8	3,551	0.23%
2020/09/02	10.3	61.11	0.1	61.30	61.00	10.2	3,555	0.29%
2020/09/01	3	61.37	6.3	61.60	61.30	-3.3	3,524	-0.09%
2020/08/31	34	61.40	26	61.99	61.30	8	3,503	0.23%
2020/08/28	11.1	61.39	0	0.00	61.30	11.1	3,468	0.32%
2020/08/27	3	61.63	0.1	62.00	61.50	2.9	3,475	0.08%
2020/08/26	8.3	61.87	0	0.00	61.80	8.3	3,447	0.24%
2020/08/25	16	61.99	0	0.00	61.80	16	3,456	0.46%
2020/08/24	0	0.00	7	62.60	62.30	-7	3,515	-0.20%
2020/08/21	6	62.52	0	0.00	62.60	6	3,541	0.17%
2020/08/20	0	0.00	1	62.00	61.90	-1	3,534	-0.03%
2020/08/19	2	62.90	0.4	63.10	62.80	1.6	3,512	0.05%
2020/08/18	6.2	63.04	0	0.00	62.90	6.2	3,496	0.18%
2020/08/17	0.2	63.40	1	63.10	63.10	-0.8	3,507	-0.02%
2020/08/13	0	63.50	2	63.20	63.20	-2	3,521	-0.06%
2020/08/12	1	61.80	1	62.20	62.30	0	3,510	0.00%
2020/08/11	4	61.90	0	0.00	62.00	4	3,505	0.11%
2020/08/10	0.2	62.30	1	62.20	62.10	-0.8	3,488	-0.02%
2020/08/07	4.1	62.20	0	0.00	62.00	4.1	3,494	0.12%
2020/08/06	5	62.36	0	0.00	62.50	5	3,466	0.14%
2020/08/05	0	63.00	10	62.63	62.60	-10	3,465	-0.29%
2020/08/04	5.2	63.02	4	63.20	62.60	1.2	3,460	0.03%
2020/08/03	2	62.40	0	0.00	62.20	2	3,460	0.06%
2020/07/31	0	63.50	0	0.00	63.10	0	3,439	0.00%
2020/07/30	0	0.00	2.1	62.59	62.90	-2.1	3,433	-0.06%
2020/07/29	4.2	61.92	1	62.10	61.90	3.2	3,423	0.09%
2020/07/28	1.7	61.96	12	61.63	61.60	-10.3	3,430	-0.30%
2020/07/27	2	63.05	23	63.63	62.60	-21	3,415	-0.61%
2020/07/24	67	63.57	0	0.00	63.50	67	3,403	1.97%
2020/07/23	1	63.70	0	0.00	63.70	1	3,402	0.03%
2020/07/22	0.2	64.40	1	63.90	64.00	-0.8	3,410	-0.02%
2020/07/21	1.1	64.17	0	0.00	64.00	1.1	3,387	0.03%
2020/07/20	2	64.60	0	0.00	64.90	2	3,339	0.06%
2020/07/17	0.3	65.40	4	65.58	65.10	-3.7	3,341	-0.11%
2020/07/16	1	65.30	3	65.50	65.30	-2	3,363	-0.06%
2020/07/15	9	65.56	0	0.00	66.00	9	3,360	0.27%
2020/07/14	1	65.50	2	66.35	66.20	-1	3,270	-0.03%
2020/07/13	28	69.28	160.5	69.39	69.00	-132.5	3,223	-4.11%	大賣/鉅額交易
2020/07/10	2.1	68.65	0	0.00	68.60	2.1	3,117	0.07%
2020/07/09	9.1	68.89	5.2	69.00	68.80	3.9	3,126	0.12%
2020/07/08	6	69.10	0	0.00	69.20	6	3,100	0.19%
2020/07/07	6	69.55	0	69.70	69.70	6	3,061	0.19%
2020/07/06	0	0.00	24	70.15	70.30	-24	3,017	-0.80%
2020/07/03	12	69.94	6.1	69.65	69.40	5.9	3,011	0.20%
2020/07/02	1	69.90	20.1	69.96	70.60	-19.1	2,997	-0.64%
2020/07/01	1	69.20	11.2	69.06	69.20	-10.2	2,966	-0.34%
2020/06/30	0	0.00	4	68.08	68.00	-4	2,920	-0.14%
2020/06/29	2	67.10	3	67.17	67.40	-1	2,911	-0.03%
2020/06/24	1	67.01	1.5	67.13	67.00	-0.5	2,918	-0.02%
2020/06/23	1	66.60	1	66.90	66.60	0	2,926	0.00%
2020/06/22	1	66.50	0	0.00	66.60	1	2,948	0.03%
2020/06/19	13.1	66.81	4	67.10	66.40	9.1	2,983	0.31%
2020/06/18	4	66.80	0	0.00	66.70	4	2,977	0.13%
2020/06/17	1	67.20	0	0.00	67.60	1	3,013	0.03%
2020/06/16	1	67.30	1.7	67.50	67.80	-0.7	3,119	-0.02%
2020/06/15	4	66.98	0	0.00	67.30	4	3,216	0.12%
2020/06/12	1	67.90	0	0.00	68.00	1	3,261	0.03%
2020/06/11	1	68.50	73	68.01	68.00	-72	3,383	-2.13%
2020/06/10	10	68.21	7.2	68.35	68.50	2.8	3,447	0.08%
2020/06/09	45	67.64	26	67.76	67.90	19	3,616	0.53%
2020/06/08	25	67.08	5	67.14	67.20	20	3,690	0.54%
2020/06/05	0	66.90	0	0.00	66.70	0	3,710	0.00%
2020/06/04	0	0.00	2	66.90	66.70	-2	3,768	-0.05%
2020/06/03	0	67.00	13	66.69	67.00	-13	3,785	-0.34%
2020/06/01	0	0.00	1	65.90	65.10	-1	3,839	-0.03%
2020/05/29	1	64.80	0	0.00	64.70	1	3,868	0.03%
2020/05/28	2	65.15	0	0.00	65.20	2	3,826	0.05%
2020/05/27	2	65.65	0	0.00	65.30	2	3,887	0.05%
2020/05/26	0	0.00	6	65.90	65.80	-6	3,951	-0.15%
2020/05/25	1.1	65.32	0	0.00	65.30	1.1	4,026	0.03%
2020/05/22	2.1	65.55	0	0.00	65.20	2.1	4,094	0.05%
2020/05/20	2	65.90	1	66.20	65.80	1	4,167	0.02%
2020/05/19	2	67.50	1	66.60	66.00	1	4,228	0.02%
2020/05/18	0	0.00	1	66.10	66.40	-1	4,241	-0.02%
2020/05/15	1	66.00	0	0.00	65.80	1	4,250	0.02%
2020/05/14	5	65.98	0	0.00	65.90	5	4,269	0.12%
2020/05/13	1	66.90	3	66.93	66.70	-2	4,295	-0.05%
2020/05/12	4	66.95	0	0.00	66.70	4	4,320	0.09%
2020/05/11	5	67.54	0	0.00	67.40	5	4,355	0.11%
2020/05/08	2	66.96	4.4	66.95	67.00	-2.4	4,362	-0.05%
2020/05/07	4.1	66.40	1	66.60	66.30	3.1	4,382	0.07%
2020/05/06	1.2	66.20	0	0.00	66.20	1.2	4,427	0.03%
2020/05/05	1	67.10	2	66.90	67.10	-1	4,492	-0.02%
2020/05/04	4	65.25	2	66.60	66.70	2	4,518	0.04%
2020/04/30	5	66.56	0	0.00	66.40	5	4,533	0.11%
2020/04/29	7	66.40	6	66.53	66.40	1	4,557	0.02%
2020/04/28	1	66.00	3	66.50	65.80	-2	4,598	-0.04%
2020/04/27	0	66.50	0	0.00	66.20	0	4,687	0.00%
2020/04/24	0.1	65.60	0	0.00	65.50	0.1	4,684	0.00%
2020/04/23	0.3	65.00	0	0.00	64.50	0.3	4,714	0.01%
2020/04/22	0.1	65.50	1	64.90	65.30	-0.9	4,757	-0.02%
2020/04/21	0	0.00	4	65.60	64.80	-4	4,804	-0.08%
2020/04/17	0	0.00	2	66.45	65.90	-2	4,851	-0.04%
2020/04/16	2.1	65.50	0	0.00	65.30	2.1	4,875	0.04%
2020/04/15	1	65.50	2	66.00	66.10	-1	4,921	-0.02%
2020/04/13	0	0.00	2	64.15	64.50	-2	4,920	-0.04%
2020/04/09	4	64.03	0	0.00	64.00	4	4,921	0.08%
2020/04/08	3	64.53	0	0.00	64.60	3	4,908	0.06%
2020/04/07	1	63.40	0	0.00	64.50	1	4,872	0.02%
2020/04/06	0.2	63.70	2	62.95	63.20	-1.8	4,855	-0.04%
2020/04/01	1	62.00	1	62.30	62.00	0	4,801	0.00%
2020/03/30	3	62.87	0	0.00	62.50	3	4,718	0.06%
2020/03/26	0	0.00	3.2	63.77	64.30	-3.2	4,650	-0.07%
2020/03/25	0	0.00	3	63.00	63.40	-3	4,644	-0.06%
2020/03/24	0	0.00	2.2	61.49	61.40	-2.2	4,595	-0.05%
2020/03/23	6	60.32	0	0.00	59.70	6	4,559	0.13%
2020/03/20	0	62.50	2.1	62.50	62.00	-2	4,549	-0.04%
2020/03/19	0.2	62.60	12.1	62.58	62.40	-11.9	4,478	-0.27%
2020/03/18	0.2	63.00	0.1	63.00	63.00	0.1	4,362	0.00%
2020/03/17	0	0.00	23.1	61.14	62.70	-23.1	4,270	-0.54%
2020/03/16	8.2	61.54	1	61.90	60.90	7.2	4,112	0.18%
2020/03/13	7	59.81	31	62.00	62.50	-24	4,056	-0.59%
2020/03/12	40.1	64.85	2.5	64.76	64.50	37.6	3,890	0.97%
2020/03/11	1.2	66.16	3	66.33	66.30	-1.8	3,788	-0.05%
2020/03/10	3	65.83	2	65.80	66.30	1	3,763	0.03%
2020/03/09	10.1	65.09	0	0.00	65.00	10.1	3,691	0.27%
2020/03/06	4	66.05	4	66.55	66.20	0	3,628	0.00%
2020/03/05	5	66.74	0	0.00	66.80	5	3,571	0.14%
2020/03/04	6.1	66.29	41	65.65	66.60	-34.9	3,532	-0.99%
2020/03/03	6.2	65.20	1	65.20	65.60	5.2	3,487	0.15%
2020/03/02	17	65.23	0	0.00	65.00	17	3,437	0.50%
2020/02/27	1.1	65.56	0.5	66.20	66.10	0.6	3,541	0.02%
2020/02/26	10.1	65.80	16	65.69	66.00	-5.9	3,490	-0.17%
2020/02/25	6.1	65.98	0	0.00	66.80	6.1	3,415	0.18%
2020/02/24	11	66.74	0	0.00	66.70	11	3,364	0.33%
2020/02/21	2	67.45	0	0.00	67.40	2	3,287	0.06%
2020/02/20	18	67.73	0	0.00	67.60	18	3,266	0.55%
2020/02/19	3	68.80	1	68.30	68.90	2	3,184	0.06%
2020/02/18	7	68.10	5	68.10	68.40	2	3,161	0.06%
2020/02/17	1	68.20	2.1	68.24	68.40	-1.1	3,164	-0.04%
2020/02/14	3	67.63	5	67.88	68.20	-2	3,172	-0.06%
2020/02/13	10.3	67.47	1	67.70	67.20	9.3	3,164	0.29%
2020/02/12	9.3	67.14	0	0.00	67.00	9.3	3,152	0.30%
2020/02/11	1.1	67.52	0	0.00	67.40	1.1	3,129	0.04%
2020/02/10	1.1	66.97	2	66.90	67.40	-0.9	3,159	-0.03%
2020/02/07	5	66.98	0	0.00	67.00	5	3,132	0.16%
2020/02/06	15.3	67.69	13	67.51	67.70	2.3	3,099	0.07%
2020/02/05	16.1	67.56	1	67.60	67.60	15.1	3,036	0.50%
2020/02/04	10.1	67.54	0	0.00	67.90	10.1	3,004	0.33%
2020/02/03	8.1	67.63	1	67.30	67.80	7.1	2,985	0.24%
2020/01/31	13.6	69.05	0	69.50	68.60	13.5	2,919	0.46%
2020/01/30	24.4	68.95	11	68.80	69.00	13.4	2,865	0.47%
2020/01/20	0.1	71.20	0	0.00	70.70	0.1	2,745	0.00%
2020/01/17	12	70.88	1.1	70.38	70.90	10.9	2,720	0.40%
2020/01/16	7.1	70.54	0	0.00	70.30	7.1	2,682	0.26%
2020/01/15	10.1	70.54	0	0.00	70.70	10.1	2,628	0.38%
2020/01/14	6.1	70.74	0	0.00	70.90	6.1	2,579	0.23%
2020/01/13	5	70.70	1	71.00	71.20	4	2,535	0.16%
2020/01/10	6	70.95	0	0.00	71.40	6	2,499	0.24%
2020/01/09	7.3	71.10	0	0.00	71.00	7.3	2,468	0.30%
2020/01/08	2	71.45	0	0.00	71.50	2	2,439	0.08%
2020/01/07	1.3	72.02	1	72.00	72.00	0.3	2,397	0.01%
2020/01/06	0	72.20	0	0.00	72.00	0	2,438	0.00%
2020/01/02	3	72.17	0	0.00	72.30	3	2,467	0.12%
2019/12/30	13	72.90	0	0.00	73.20	13	2,452	0.53%
2019/12/27	1	72.80	1	73.00	73.00	0	2,447	0.00%
2019/12/25	10	73.00	0	0.00	73.00	10	2,495	0.40%
2019/12/23	0	0.00	1	72.90	72.90	-1	2,506	-0.04%
2019/12/20	2.1	72.70	0	0.00	72.60	2.1	2,511	0.08%
2019/12/18	118	72.30	2	72.40	72.50	116	2,500	4.64%	大買/鉅額交易
2019/12/17	1	72.10	58	72.40	72.40	-57	2,491	-2.29%
2019/12/16	65	72.11	0	0.00	72.20	65	2,428	2.68%
2019/12/12	0	0.00	0	73.00	72.80	0	2,363	0.00%
2019/12/11	10	72.27	0	0.00	72.20	10	2,363	0.42%
2019/12/10	1	72.40	1	72.30	72.20	0	2,377	0.00%
2019/12/09	30	72.93	0	0.00	72.80	30	2,335	1.28%
2019/12/06	1	73.10	1	73.50	73.00	0	2,301	0.00%
2019/12/05	1	73.10	0	0.00	73.10	1	2,304	0.04%
2019/12/04	1	73.30	0	0.00	73.20	1	2,300	0.04%
2019/12/02	12	73.00	32	73.60	73.40	-20	2,315	-0.86%
2019/11/29	6	73.13	0	0.00	73.10	6	2,319	0.26%
2019/11/27	0.1	74.00	7	73.76	73.90	-6.9	2,314	-0.30%
2019/11/26	23	73.21	0	0.00	73.20	23	2,328	0.99%
2019/11/22	0.1	74.60	1	74.20	75.00	-0.9	2,145	-0.04%
2019/11/20	0	74.60	9	74.41	74.60	-9	2,113	-0.42%
2019/11/19	30	73.10	31	73.49	73.60	-1	2,093	-0.05%
2019/11/18	7	73.11	0	0.00	73.50	7	2,080	0.34%
2019/11/15	0.1	73.60	0	0.00	73.40	0.1	2,074	0.00%
2019/11/14	6	73.17	0	0.00	73.10	6	2,065	0.29%
2019/11/13	16	74.04	0	0.00	73.70	16	2,062	0.78%
2019/11/11	0	0.00	4	75.25	75.70	-4	2,039	-0.20%
2019/11/08	0	0.00	3	75.40	75.70	-3	2,031	-0.15%
2019/11/07	0	0.00	1	74.30	74.90	-1	2,000	-0.05%
2019/11/06	0	0.00	1	74.00	73.80	-1	1,962	-0.05%
2019/10/30	0	0.00	0.2	73.00	73.20	-0.2	1,991	-0.01%
2019/10/29	0	0.00	1	73.40	73.20	-1	2,011	-0.05%
2019/10/24	1	73.20	0	0.00	73.40	1	2,018	0.05%
2019/10/22	0	73.60	2	73.80	73.90	-2	2,041	-0.10%
2019/10/21	0	0.00	11	73.59	73.60	-11	2,046	-0.54%
2019/10/18	2	73.20	2	73.20	73.40	0	2,054	0.00%
2019/10/17	10	72.78	1	72.70	72.90	9	2,058	0.44%
2019/10/16	0	0.00	59	72.50	72.30	-59	2,057	-2.87%
2019/10/15	60	72.10	0	0.00	72.10	60	2,050	2.93%
2019/10/14	0	72.50	0	0.00	72.10	0	2,149	0.00%
2019/10/09	11.1	72.29	0	0.00	72.10	11.1	2,135	0.52%
2019/10/04	1	72.20	0	0.00	72.50	1	2,193	0.05%
2019/10/03	5	72.24	0	0.00	72.30	5	2,180	0.23%
2019/10/02	1.2	72.65	0	0.00	72.80	1.2	2,158	0.05%
2019/09/27	0.1	72.70	0	0.00	72.50	0.1	2,118	0.00%
2019/09/25	2	73.00	3	73.20	73.00	-1	2,100	-0.05%
2019/09/24	3	73.17	0	0.00	73.50	3	2,082	0.14%
2019/09/20	0	0.00	0	73.90	74.20	0	2,067	0.00%
2019/09/19	1	73.90	0	0.00	73.90	1	2,049	0.05%
2019/09/18	0	0.00	1	73.71	74.00	-1	2,050	-0.05%
2019/09/17	0	0.00	0.7	73.70	73.70	-0.7	2,055	-0.03%
2019/09/12	1	73.20	0	0.00	72.80	1	2,109	0.05%
2019/09/11	0	0.00	4	72.85	73.30	-4	2,109	-0.19%
2019/09/10	4	73.30	0	0.00	73.50	4	2,106	0.19%
2019/09/09	0	73.30	0	0.00	73.30	0	2,102	0.00%
2019/09/06	0	0.00	5	73.12	73.00	-5	2,108	-0.24%
2019/09/05	0	0.00	3	72.93	73.10	-3	2,114	-0.14%
2019/09/03	0	0.00	0.1	72.80	72.60	-0.1	2,123	0.00%
2019/09/02	0	0.00	1	72.80	73.20	-1	2,135	-0.05%
2019/08/30	0	0.00	4.3	73.09	73.20	-4.3	2,150	-0.20%
2019/08/29	5	72.30	22	72.02	72.40	-17	2,141	-0.79%
2019/08/28	2	71.80	1	71.90	71.70	1	2,138	0.05%
2019/08/26	20	71.45	0	0.00	71.50	20	2,154	0.93%
2019/08/22	0.1	72.20	1	71.90	72.10	-0.9	2,223	-0.04%
2019/08/21	0	0.00	0	71.90	71.70	0	2,299	0.00%
2019/08/19	1	71.40	0	0.00	71.40	1	2,293	0.04%
2019/08/15	1.1	71.23	1	71.60	71.40	0.1	2,315	0.00%
2019/08/14	3	71.40	0	0.00	71.30	3	2,360	0.13%
2019/08/13	2	71.70	1	72.00	71.70	1	2,361	0.04%
2019/08/12	1.2	71.33	1	71.90	71.70	0.2	2,368	0.01%
2019/08/08	2	71.50	0	0.00	71.50	2	2,379	0.08%
2019/08/06	1	71.20	0	0.00	71.30	1	2,392	0.04%
2019/08/05	1	71.10	0	0.00	71.30	1	2,390	0.04%
2019/08/02	1.2	71.07	0	0.00	71.00	1.2	2,418	0.05%
2019/08/01	1.3	71.49	0	0.00	71.40	1.3	2,392	0.05%
2019/07/31	2	71.40	1	71.40	71.50	1	2,384	0.04%
2019/07/30	0.1	71.90	0	0.00	71.60	0.1	2,366	0.01%
2019/07/29	0.1	72.10	0	0.00	71.60	0.1	2,363	0.00%
2019/07/26	2	71.80	4	71.80	71.80	-2	2,376	-0.08%
2019/07/24	2	72.10	0	0.00	71.60	2	2,414	0.08%
2019/07/23	0	0.00	1	72.30	72.20	-1	2,436	-0.04%
2019/07/22	0	72.40	0	0.00	72.00	0	2,442	0.00%
2019/07/19	1	72.00	0	0.00	72.00	1	2,457	0.04%
2019/07/18	1	71.60	0	0.00	71.40	1	2,457	0.04%
2019/07/17	5.1	71.43	0	0.00	71.90	5.1	2,436	0.21%
2019/07/16	9	71.50	0	0.00	71.40	9	2,387	0.38%
2019/07/15	0	0.00	2	76.20	76.00	-2	2,270	-0.09%
2019/07/12	2	75.85	1	76.60	75.80	1	2,248	0.04%
2019/07/11	5	75.76	1	75.40	75.40	4	2,214	0.18%
2019/07/01	0	0.00	1	78.00	78.20	-1	2,237	-0.04%
2019/06/27	0	0.00	2	78.90	78.70	-2	2,264	-0.09%
2019/06/25	1	78.40	0	0.00	78.70	1	2,267	0.04%
2019/06/20	0	0.00	0.5	78.20	78.20	-0.5	2,228	-0.02%
2019/06/19	0	0.00	3	78.40	78.50	-3	2,206	-0.14%
2019/06/14	3	77.60	0	0.00	78.00	3	2,204	0.14%
2019/06/12	0	0.00	1	78.00	78.30	-1	2,218	-0.05%
2019/06/11	2	78.20	0	0.00	78.00	2	2,256	0.09%
2019/06/05	0	0.00	2.2	78.36	78.40	-2.2	2,331	-0.09%
2019/06/03	0	0.00	1	78.10	78.20	-1	2,364	-0.04%
2019/05/31	0	0.00	1.2	78.29	78.50	-1.2	2,382	-0.05%
2019/05/30	0	0.00	1	77.80	78.20	-1	2,354	-0.04%
2019/05/29	0	0.00	0.3	77.10	77.50	-0.3	2,360	-0.01%
2019/05/27	1	76.70	1	76.90	77.00	0	2,326	0.00%
2019/05/23	0	0.00	1.3	76.93	76.80	-1.3	2,415	-0.05%
2019/05/21	0	0.00	120	76.21	76.70	-120	2,442	-4.91%	大賣/鉅額交易
2019/05/20	0	0.00	2	75.85	75.60	-2	2,386	-0.08%
2019/05/15	0	0.00	2	76.20	76.30	-2	2,440	-0.08%
2019/05/14	0	0.00	2	75.90	75.80	-2	2,504	-0.08%
2019/05/13	0	0.00	1	75.50	75.60	-1	2,499	-0.04%
2019/05/10	0	0.00	3	76.13	75.90	-3	2,535	-0.12%
2019/05/09	0	0.00	2	75.65	75.30	-2	2,559	-0.08%
2019/05/08	3	75.17	0	0.00	75.20	3	2,624	0.12%
2019/05/07	0	0.00	1	76.00	76.00	-1	2,666	-0.04%
2019/05/06	0	0.00	0.2	75.00	75.00	-0.2	2,681	-0.01%
2019/05/03	0	0.00	1	75.90	75.80	-1	2,693	-0.04%
2019/05/02	2	76.00	2.1	76.18	76.00	-0.1	2,708	0.00%
2019/04/30	1	75.80	2.1	75.99	75.80	-1.1	2,745	-0.04%
2019/04/29	0	0.00	1	76.00	75.30	-1	2,704	-0.04%
2019/04/26	0	0.00	2	75.55	75.80	-2	2,710	-0.07%
2019/04/25	1	75.00	0	0.00	75.00	1	2,707	0.04%
2019/04/24	0	0.00	1	74.90	74.80	-1	2,692	-0.04%
2019/04/23	0	0.00	7	74.46	74.70	-7	2,688	-0.26%
2019/04/22	1	74.20	2	74.30	74.20	-1	2,679	-0.04%
2019/04/17	0	0.00	5	74.60	74.60	-5	2,735	-0.18%
2019/04/16	0	0.00	11	74.36	74.70	-11	2,745	-0.40%
2019/04/15	0	0.00	0	74.30	74.30	0	2,763	0.00%
2019/04/12	0	0.00	6.4	74.10	74.30	-6.4	2,766	-0.23%
2019/04/10	0	0.00	4	73.85	73.80	-4	2,777	-0.14%
2019/04/09	0	0.00	2	73.50	73.60	-2	2,871	-0.07%
2019/04/08	0	0.00	1	73.70	73.00	-1	2,873	-0.03%
2019/04/03	4	72.98	0	0.00	72.60	4	2,843	0.14%
2019/04/02	0	0.00	5	73.40	73.30	-5	2,819	-0.18%
2019/04/01	2	73.40	0	0.00	73.30	2	2,844	0.07%
2019/03/29	0	0.00	0.3	74.00	74.30	-0.3	2,811	-0.01%
2019/03/28	0	0.00	1.2	73.70	73.70	-1.2	2,840	-0.04%
2019/03/26	0	0.00	2	73.40	73.00	-2	2,894	-0.07%
2019/03/25	2	73.00	6	73.43	73.00	-4	2,907	-0.14%
2019/03/22	0	0.00	1	73.10	73.30	-1	2,905	-0.03%
2019/03/21	0	0.00	9	73.07	73.30	-9	2,914	-0.31%
2019/03/20	0	0.00	2.1	72.85	72.90	-2.1	2,909	-0.07%
2019/03/19	0	0.00	25	72.80	72.60	-25	2,913	-0.86%
2019/03/18	5.5	72.32	7.4	72.34	72.50	-1.9	2,910	-0.06%
2019/03/15	1	71.90	1	72.00	71.90	0	2,893	0.00%
2019/03/14	2	71.70	0	0.00	71.50	2	2,858	0.07%
2019/03/13	0	0.00	4	71.95	72.00	-4	2,835	-0.14%
2019/03/12	1	71.40	57	71.30	71.30	-56	2,827	-1.98%
2019/03/11	63.1	71.31	0	0.00	71.30	63.1	2,828	2.23%
2019/03/08	1.3	71.68	0	0.00	71.70	1.3	2,847	0.04%
2019/03/07	1	71.70	3	72.00	71.80	-2	3,060	-0.07%
2019/03/06	1	71.60	1	71.90	71.70	0	3,063	0.00%
2019/03/05	2.5	71.76	0	0.00	71.90	2.5	3,072	0.08%
2019/03/04	1	71.60	10	72.16	72.00	-9	3,078	-0.29%
2019/02/27	2	71.50	8	72.04	72.10	-6	3,064	-0.20%
2019/02/26	2.2	71.72	0	0.00	71.60	2.2	3,064	0.07%
2019/02/25	1	71.50	3.1	71.94	72.10	-2.1	3,052	-0.07%
2019/02/22	2	71.30	0	0.00	71.50	2	3,053	0.07%
2019/02/21	6	71.55	1	71.50	71.50	5	3,004	0.17%
2019/02/20	4	71.65	0	0.00	71.60	4	2,961	0.14%
2019/02/19	77.1	71.50	1	71.70	71.50	76.1	2,951	2.58%
2019/02/18	1	71.30	1	71.50	71.50	0	2,963	0.00%
2019/02/15	1	71.30	0	0.00	71.20	1	2,950	0.03%
2019/02/14	12.1	71.00	0	0.00	71.10	12.1	2,975	0.41%
2019/02/13	4.1	71.48	1	72.20	71.00	3.1	2,900	0.11%
2019/02/12	2	71.85	70	72.30	71.80	-68	2,833	-2.40%
2019/02/11	7.8	72.04	67	72.40	72.00	-59.2	2,824	-2.10%
2019/01/30	4.1	71.58	0	0.00	71.60	4.1	2,799	0.15%
2019/01/29	145	71.58	0	72.00	71.50	145	2,755	5.26%	大買/鉅額交易
2019/01/28	0	0.00	0	72.00	71.90	0	2,679	0.00%
2019/01/25	0	0.00	1	72.60	72.20	-1	2,705	-0.04%
2019/01/24	5	72.04	0	0.00	72.30	5	2,729	0.18%
2019/01/23	7	72.10	0	0.00	72.00	7	2,749	0.25%
2019/01/22	10.2	72.05	1	72.12	72.40	9.2	2,758	0.33%
2019/01/21	4	72.63	1	72.89	72.50	3	2,723	0.11%
2019/01/18	8	72.59	0	0.00	72.70	8	2,749	0.29%
2019/01/17	2	72.65	0	0.00	72.60	2	2,726	0.07%
2019/01/16	5.2	72.84	0	72.90	72.60	5.2	2,750	0.19%
2019/01/15	0	0.00	1	73.30	73.20	-1	2,754	-0.04%
2019/01/14	0	0.00	2	72.85	73.10	-2	2,740	-0.07%
2019/01/11	11	72.80	1	73.10	72.70	10	2,761	0.36%
2019/01/10	1	72.80	0	0.00	72.90	1	2,752	0.04%
2019/01/09	7	72.84	1	73.60	72.90	6	2,754	0.22%
2019/01/08	3	72.70	0.3	73.00	73.10	2.7	2,759	0.10%
2019/01/07	0	0.00	3	73.30	73.70	-3	2,800	-0.11%
2019/01/04	1	72.30	3	72.60	72.30	-2	2,833	-0.07%
2019/01/03	0.1	72.50	0	0.00	72.30	0.1	2,928	0.00%
2019/01/02	3	72.70	1.1	73.56	72.40	2	2,962	0.07%