遠傳 (4904)-富邦-仁愛券商分點個股進出

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
80.2
漲跌
▼0.2
漲幅
-0.25%
成交量
10,558張
產業
上市通信網路類股
755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

遠傳 (4904)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/19	1	79.80	2	80.10	80.20	-1	4,388	-0.02%
2024/04/17	7.7	80.54	0	0.00	80.40	7.7	4,184	0.18%
2024/04/16	15.1	81.30	4	81.88	81.20	11.1	4,139	0.27%
2024/04/15	0	0.00	3.7	82.47	82.30	-3.7	4,073	-0.09%
2024/04/11	0	0.00	2.9	81.68	81.80	-2.9	3,959	-0.07%
2024/04/10	0	0.00	2	81.80	81.80	-2	3,919	-0.05%
2024/04/09	2.3	80.90	0.1	81.20	80.80	2.2	3,880	0.06%
2024/04/08	0	0.00	1	81.10	81.50	-1	3,809	-0.03%
2024/04/02	1.5	81.46	2.3	81.51	81.40	-0.8	3,730	-0.02%
2024/04/01	0	0.00	10.5	82.06	82.30	-10.5	3,707	-0.28%
2024/03/29	3	81.50	2	81.50	81.50	1	3,672	0.03%
2024/03/28	2	80.80	0.1	80.90	80.90	1.9	3,617	0.05%
2024/03/27	0	0.00	4.9	81.18	81.50	-4.9	3,577	-0.14%
2024/03/26	0	0.00	5	80.32	80.60	-5	3,544	-0.14%
2024/03/25	1	79.50	0	0.00	79.60	1	3,553	0.03%
2024/03/22	0	0.00	12	79.17	79.20	-12	3,568	-0.34%
2024/03/21	0.1	78.20	0	0.00	78.10	0.1	3,549	0.00%
2024/03/20	9.3	77.82	3	78.17	77.80	6.3	3,635	0.17%
2024/03/19	4	78.05	2	78.35	78.00	2	3,627	0.06%
2024/03/18	0.1	78.50	1	78.50	78.60	-1	3,578	-0.03%
2024/03/15	0	0.00	0	78.60	78.70	0	3,577	0.00%
2024/03/14	0	78.80	1	79.30	79.10	-1	3,606	-0.03%
2024/03/13	0	0.00	28	78.51	78.60	-28	3,634	-0.77%
2024/03/12	0	0.00	3	78.90	78.70	-3	3,652	-0.08%
2024/03/11	18	78.19	20	78.59	78.50	-2	3,703	-0.05%
2024/03/08	6	77.32	1	77.60	77.70	5	3,800	0.13%
2024/03/07	66.5	77.44	0	0.00	77.00	66.5	4,009	1.66%
2024/03/06	2	77.90	18.6	77.52	78.00	-16.6	4,014	-0.41%
2024/03/05	12.2	77.31	0.3	78.00	77.20	11.9	4,276	0.28%
2024/03/04	1.5	77.90	0	0.00	77.60	1.5	4,385	0.03%
2024/03/01	28.5	78.23	0	0.00	77.80	28.5	4,501	0.63%
2024/02/29	10.8	78.00	6.2	78.39	78.70	4.6	4,591	0.10%
2024/02/27	7	78.91	0.3	79.20	78.70	6.7	4,572	0.15%
2024/02/26	0	0.00	1	79.50	79.40	-1	4,574	-0.02%
2024/02/23	14.8	79.67	0	0.00	79.40	14.8	4,599	0.32%
2024/02/22	2.3	81.31	2	81.65	81.30	0.3	4,603	0.01%
2024/02/21	1.1	81.49	0.4	81.40	82.00	0.7	4,573	0.01%
2024/02/20	0	0.00	1	80.90	80.70	-1	4,536	-0.02%
2024/02/19	0	0.00	1.7	80.42	80.80	-1.7	4,536	-0.04%
2024/02/16	4.1	79.40	0	0.00	79.60	4.1	4,567	0.09%
2024/02/15	0	0.00	5	80.14	80.10	-5	4,524	-0.11%
2024/02/05	0.2	79.50	0	0.00	79.40	0.2	4,492	0.00%
2024/02/02	0.1	79.80	0	0.00	79.80	0.1	4,460	0.00%
2024/02/01	0	80.00	1.1	80.19	80.40	-1.1	4,468	-0.02%
2024/01/31	3	80.50	2.8	80.25	80.50	0.2	4,458	0.00%
2024/01/30	0	0.00	1	80.10	80.10	-1	4,468	-0.02%
2024/01/26	1	79.70	0	0.00	79.80	1	4,509	0.02%
2024/01/24	1	79.30	0	0.00	79.30	1	4,575	0.02%
2024/01/23	1	78.90	0	0.00	79.40	1	4,631	0.02%
2024/01/22	1	79.10	6	79.70	79.40	-5	4,665	-0.11%
2024/01/19	3	79.07	0	0.00	79.60	3	4,674	0.06%
2024/01/17	1	78.90	1	79.10	79.00	0	4,681	0.00%
2024/01/16	2	79.90	2	80.10	79.70	0	4,641	0.00%
2024/01/15	1.5	81.57	1	81.60	81.20	0.5	4,639	0.01%
2024/01/12	6.1	81.39	0.8	80.78	81.20	5.4	4,707	0.11%
2024/01/11	0	0.00	7.2	80.73	81.30	-7.2	4,737	-0.15%
2024/01/10	1	79.70	0	0.00	80.10	1	4,720	0.02%
2024/01/09	0	0.00	4	79.70	80.00	-4	4,748	-0.08%
2024/01/05	0.5	79.20	0	0.00	79.10	0.5	4,785	0.01%
2024/01/03	1.1	79.29	0	79.20	79.40	1.1	4,903	0.02%
2024/01/02	1	79.40	2	79.70	79.90	-1	4,893	-0.02%
2023/12/29	1	79.70	1	79.50	79.80	0	4,909	0.00%
2023/12/27	0.1	79.30	0	0.00	79.40	0.1	4,929	0.00%
2023/12/26	0	78.47	0.1	78.60	78.90	-0.1	4,917	0.00%
2023/12/22	1.1	78.44	1	78.60	78.20	0.1	4,928	0.00%
2023/12/21	1	78.20	6	78.65	79.10	-5	4,934	-0.10%
2023/12/20	15.6	79.24	0	0.00	78.70	15.6	4,903	0.32%
2023/12/19	1.2	79.96	0.2	79.97	80.40	0.9	4,819	0.02%
2023/12/18	1.3	79.65	31.5	79.61	80.10	-30.2	4,818	-0.63%
2023/12/15	1.1	79.52	1	79.70	79.70	0.1	4,799	0.00%
2023/12/14	0	0.00	17	80.23	80.60	-17	4,667	-0.36%
2023/12/13	0	79.80	3	79.60	79.90	-3	4,634	-0.06%
2023/12/12	1	79.30	2	80.70	80.00	-1	4,673	-0.02%
2023/12/11	7.5	79.50	4	79.40	79.80	3.5	4,674	0.07%
2023/12/08	0	81.50	0	0.00	81.60	0	4,577	0.00%
2023/12/07	0	0.00	1	81.50	82.10	-1	4,554	-0.02%
2023/12/06	2	82.80	0	0.00	83.00	2	4,496	0.04%
2023/12/05	1	83.29	3	82.80	83.30	-2	4,420	-0.05%
2023/12/04	0.1	82.40	1	82.20	81.80	-1	4,329	-0.02%
2023/12/01	3	81.77	1	81.60	82.00	2	4,119	0.05%
2023/11/30	3	82.90	6.7	82.32	82.90	-3.7	4,028	-0.09%
2023/11/29	0	0.00	3.1	81.28	81.00	-3.1	3,736	-0.08%
2023/11/28	0	0.00	3	80.93	80.50	-3	3,582	-0.08%
2023/11/27	9.6	81.06	6	80.97	80.20	3.6	3,507	0.10%
2023/11/24	6	80.80	2	80.80	79.80	4	3,411	0.12%
2023/11/22	0	0.00	5	79.66	79.60	-5	3,214	-0.16%
2023/11/21	1	79.60	5.2	79.44	79.50	-4.2	3,142	-0.13%
2023/11/20	4.1	78.47	0	0.00	78.60	4.1	3,048	0.13%
2023/11/17	1	79.00	3.5	78.90	79.20	-2.5	3,043	-0.08%
2023/11/16	1	78.70	1.5	78.83	79.30	-0.5	3,058	-0.01%
2023/11/15	5	78.82	1	78.80	79.20	4	3,025	0.13%
2023/11/14	1	78.30	0	0.00	79.10	1	2,977	0.03%
2023/11/13	1	78.50	1	78.60	78.80	0	3,005	0.00%
2023/11/10	0	0.00	1	78.60	78.50	-1	3,032	-0.03%
2023/11/09	0	0.00	5.3	78.93	78.70	-5.3	3,067	-0.17%
2023/11/08	1	78.30	1	78.30	78.30	0	3,056	0.00%
2023/11/07	0	0.00	1	78.00	78.10	-1	3,066	-0.03%
2023/11/06	3	78.13	7	77.79	77.80	-4	3,070	-0.13%
2023/11/02	2	77.10	1	76.70	76.80	1	3,071	0.03%
2023/11/01	2	76.75	4	77.10	76.80	-2	3,110	-0.06%
2023/10/31	0	0.00	3	75.90	75.90	-3	3,106	-0.10%
2023/10/30	0	0.00	1.1	74.72	75.10	-1.1	3,088	-0.04%
2023/10/27	0	0.00	2	75.10	75.30	-2	3,096	-0.06%
2023/10/26	0	0.00	1	75.00	74.90	-1	3,127	-0.03%
2023/10/25	0	0.00	1	75.50	75.10	-1	3,123	-0.03%
2023/10/24	0	0.00	2	75.25	75.30	-2	3,116	-0.06%
2023/10/23	1	74.60	3	74.67	74.90	-2	3,115	-0.06%
2023/10/20	1	74.10	1.1	74.27	74.50	-0.1	3,101	0.00%
2023/10/19	0.1	74.70	1	75.00	75.30	-0.9	3,125	-0.03%
2023/10/18	0	0.00	12	75.39	75.20	-12	3,211	-0.37%
2023/10/17	0	0.00	1.1	75.45	74.70	-1.1	3,243	-0.03%
2023/10/16	4	74.80	7.1	74.97	75.30	-3.1	3,296	-0.09%
2023/10/13	0	0.00	2	74.40	74.30	-2	3,351	-0.06%
2023/10/12	0	0.00	2	74.80	74.70	-2	3,362	-0.06%
2023/10/11	2.1	73.96	9.1	74.04	74.20	-7	3,446	-0.20%
2023/10/06	1	72.70	1	72.80	73.00	0	3,410	0.00%
2023/10/05	1	72.40	2	72.80	72.80	-1	3,436	-0.03%
2023/10/04	77	72.23	0	0.00	72.10	77	3,453	2.23%
2023/10/03	47	72.78	2	72.80	73.00	45	3,455	1.30%
2023/10/02	0	0.00	3	72.53	72.40	-3	3,476	-0.09%
2023/09/28	0	0.00	1	72.80	72.70	-1	3,570	-0.03%
2023/09/25	0	0.00	7	72.73	72.90	-7	3,973	-0.18%
2023/09/22	1	72.00	0	0.00	72.10	1	4,093	0.02%
2023/09/21	2	72.40	1	72.10	72.10	1	4,226	0.02%
2023/09/20	1	73.70	1	73.60	73.60	0	4,295	0.00%
2023/09/19	0	0.00	2	73.45	73.70	-2	4,437	-0.05%
2023/09/18	0	0.00	1	73.20	73.30	-1	4,621	-0.02%
2023/09/15	6	73.80	1	73.80	73.70	5	4,898	0.10%
2023/09/14	1	72.70	0.2	72.60	73.00	0.8	5,196	0.02%
2023/09/13	1	72.20	15.2	72.35	72.70	-14.2	5,363	-0.26%
2023/09/12	0	0.00	4	72.00	72.30	-4	5,507	-0.07%
2023/09/07	1	71.50	0	0.00	71.40	1	5,702	0.02%
2023/09/06	0	0.00	2	71.05	71.30	-2	5,716	-0.03%
2023/09/05	10	70.90	0	0.00	70.90	10	5,726	0.17%
2023/09/04	0	0.00	3	71.10	71.00	-3	5,777	-0.05%
2023/08/31	2	70.60	0	0.00	70.60	2	5,885	0.03%
2023/08/29	0	0.00	1	71.30	71.40	-1	5,863	-0.02%
2023/08/28	5	70.60	0	0.00	70.80	5	5,950	0.08%
2023/08/25	1.3	70.70	0.1	70.91	70.40	1.2	6,223	0.02%
2023/08/23	1	70.70	1	70.60	70.80	0	6,381	0.00%
2023/08/22	1	70.40	0	0.00	70.80	1	6,457	0.02%
2023/08/21	1	71.30	0.1	71.50	71.10	0.9	6,513	0.01%
2023/08/18	0	0.00	4	71.18	71.40	-4	6,532	-0.06%
2023/08/16	2	71.45	0	0.00	71.30	2	6,573	0.03%
2023/08/15	3	70.97	1	71.30	71.00	2	6,560	0.03%
2023/08/14	2.1	71.27	27	71.36	71.20	-24.9	6,569	-0.38%
2023/08/11	0	0.00	4	71.98	72.10	-4	6,586	-0.06%
2023/08/10	1.2	71.67	2	71.70	72.20	-0.8	6,588	-0.01%
2023/08/09	38	71.33	0	0.00	71.50	38	6,598	0.58%
2023/08/08	0	0.00	2	71.05	70.80	-2	6,587	-0.03%
2023/08/07	4	70.13	0	0.00	70.10	4	6,579	0.06%
2023/08/02	5	70.26	0	0.00	70.30	5	6,507	0.08%
2023/08/01	1	70.80	1	70.90	70.90	0	6,494	0.00%
2023/07/31	2	71.35	0	71.70	71.00	2	6,481	0.03%
2023/07/28	0	71.90	0	0.00	71.90	0	6,489	0.00%
2023/07/27	0	0.00	1	72.00	71.90	-1	6,490	-0.02%
2023/07/26	0.2	72.00	0	0.00	71.90	0.2	6,547	0.00%
2023/07/25	1	72.00	0	0.00	72.00	1	6,556	0.02%
2023/07/24	5.4	72.37	9	72.19	71.70	-3.6	6,616	-0.05%
2023/07/21	10	72.12	4	72.38	72.40	6	6,600	0.09%
2023/07/20	4	71.50	4	71.73	71.50	0	6,542	0.00%
2023/07/19	3	71.53	0	0.00	70.90	3	6,535	0.05%
2023/07/18	1	71.30	2	71.30	71.20	-1	6,515	-0.02%
2023/07/17	0	0.00	4	71.50	70.90	-4	6,456	-0.06%
2023/07/14	1.5	71.77	2.2	71.64	71.90	-0.8	6,441	-0.01%
2023/07/13	3.1	70.34	0	0.00	70.00	3.1	6,337	0.05%
2023/07/12	4.5	70.30	23	70.50	70.20	-18.5	6,308	-0.29%
2023/07/11	0	0.00	1	70.90	70.80	-1	6,305	-0.02%
2023/07/10	5.2	69.77	1	69.50	69.60	4.2	6,291	0.07%
2023/07/07	7	69.80	0	0.00	69.70	7	6,288	0.11%
2023/07/06	37.6	70.10	0	0.00	69.60	37.6	6,258	0.60%
2023/07/05	37.5	71.29	2	72.00	70.40	35.5	6,170	0.57%
2023/07/04	6.4	76.76	0	0.00	76.70	6.4	5,956	0.11%
2023/07/03	11.6	77.19	20	78.00	77.20	-8.5	5,894	-0.14%
2023/06/30	0	0.00	4.3	78.89	78.60	-4.3	5,772	-0.07%
2023/06/29	2	78.00	5	78.20	78.30	-3	5,702	-0.05%
2023/06/28	0.2	77.33	0.6	77.50	77.30	-0.3	5,637	-0.01%
2023/06/27	21	76.65	12.2	77.50	77.80	8.8	5,582	0.16%
2023/06/26	5	76.44	32	76.24	76.60	-27	5,458	-0.49%
2023/06/21	52.5	77.02	1	77.30	77.00	51.5	5,364	0.96%
2023/06/20	23.4	77.99	1	77.90	78.50	22.4	5,095	0.44%
2023/06/19	0	0.00	2	80.39	82.00	-2	4,728	-0.04%
2023/06/16	2.1	80.14	4	79.68	79.20	-1.9	4,541	-0.04%
2023/06/15	0	0.00	4.1	80.80	81.00	-4.1	4,413	-0.09%
2023/06/13	4	79.90	12	79.88	79.70	-8	4,449	-0.18%
2023/06/09	1	78.90	1	79.00	78.60	0	4,432	0.00%
2023/06/08	1	78.20	1.2	78.57	78.80	-0.2	4,461	0.00%
2023/06/06	0	0.00	1.1	78.77	78.50	-1.1	4,460	-0.02%
2023/06/05	2.1	77.94	0	0.00	77.70	2.1	4,461	0.05%
2023/06/01	0	0.00	36.1	78.29	78.30	-36.1	4,460	-0.81%
2023/05/31	0	76.80	0	0.00	76.70	0	4,397	0.00%
2023/05/30	0	76.80	0	0.00	77.10	0	4,179	0.00%
2023/05/29	3.3	76.79	0	0.00	77.10	3.3	4,161	0.08%
2023/05/26	11.1	76.99	15.1	77.53	78.00	-4	4,165	-0.09%
2023/05/25	0	0.00	1	77.10	77.70	-1	4,116	-0.02%
2023/05/24	1	77.20	0	0.00	77.70	1	4,061	0.02%
2023/05/23	23.2	77.27	0	0.00	77.80	23.2	4,066	0.57%
2023/05/22	1.1	78.50	0	0.00	78.30	1.1	4,001	0.03%
2023/05/19	0	0.00	46	78.90	78.90	-46	3,986	-1.15%
2023/05/18	1	79.00	32.3	79.00	78.80	-31.3	4,018	-0.78%
2023/05/17	0	0.00	2	78.60	78.70	-2	4,007	-0.05%
2023/05/16	0	0.00	4.1	77.78	78.10	-4.1	3,978	-0.10%
2023/05/15	1.1	77.41	0	77.40	77.60	1.1	3,990	0.03%
2023/05/12	0	0.00	2	78.00	77.90	-2	3,963	-0.05%
2023/05/11	10.1	77.90	1	77.81	77.90	9	3,968	0.23%
2023/05/10	0.1	78.10	1	78.40	78.30	-0.9	3,978	-0.02%
2023/05/09	1	77.80	3	78.37	78.20	-2	4,010	-0.05%
2023/05/08	0	0.00	0.2	78.70	78.70	-0.2	4,025	0.00%
2023/05/05	0.1	78.00	1	78.40	78.50	-0.9	4,024	-0.02%
2023/05/04	0	0.00	12.1	78.52	78.90	-12.1	4,073	-0.30%
2023/05/02	26.2	77.47	0	0.00	76.70	26.2	4,175	0.63%
2023/04/28	0	0.00	1	78.00	78.90	-1	4,236	-0.02%
2023/04/26	1	78.00	1	77.80	78.70	0	4,187	0.00%
2023/04/25	0	0.00	2	78.00	78.00	-2	4,128	-0.05%
2023/04/24	0	77.90	1	78.00	78.00	-1	4,146	-0.02%
2023/04/21	0	0.00	7.2	77.76	78.00	-7.2	4,220	-0.17%
2023/04/20	2	76.90	1	77.20	77.40	1	4,195	0.02%
2023/04/19	0	0.00	1	77.80	77.50	-1	4,239	-0.02%
2023/04/18	1	77.90	5	77.96	77.90	-4	4,236	-0.09%
2023/04/17	0	0.00	6	77.60	77.70	-6	4,243	-0.14%
2023/04/13	1	77.20	1	77.10	77.30	0	4,202	0.00%
2023/04/11	0	0.00	2	76.40	76.70	-2	4,170	-0.05%
2023/04/10	1	75.50	4	75.45	76.10	-3	4,176	-0.07%
2023/04/07	0	75.80	0	0.00	75.70	0	4,153	0.00%
2023/04/06	0.2	75.80	3	76.03	75.90	-2.8	4,148	-0.07%
2023/03/31	0	0.00	7	75.66	75.20	-7	4,132	-0.17%
2023/03/30	1.2	75.43	0	0.00	75.30	1.2	4,132	0.03%
2023/03/29	1	75.30	6	74.42	75.50	-5	4,106	-0.12%
2023/03/28	2	74.10	1	74.30	74.00	1	4,067	0.02%
2023/03/27	2	73.75	3	73.67	73.60	-1	4,069	-0.02%
2023/03/24	0	0.00	6	72.77	73.90	-6	4,128	-0.15%
2023/03/23	0	0.00	1	72.30	72.50	-1	4,081	-0.02%
2023/03/21	0	0.00	5	71.70	71.50	-5	4,159	-0.12%
2023/03/20	1	71.60	4	71.85	71.80	-3	4,168	-0.07%
2023/03/17	0	0.00	0.2	70.95	70.80	-0.2	4,169	0.00%
2023/03/16	0	0.00	1.1	71.00	71.10	-1.1	4,080	-0.03%
2023/03/15	0	0.00	0.1	70.80	70.50	-0.1	4,114	0.00%
2023/03/14	0	70.50	6	70.20	70.30	-6	4,124	-0.14%
2023/03/13	5	70.30	1.4	70.23	70.50	3.6	4,063	0.09%
2023/03/10	0.3	70.70	0.2	70.80	70.50	0	4,037	0.00%
2023/03/08	0	0.00	2	71.10	71.00	-2	4,172	-0.05%
2023/03/07	2	70.85	5	71.00	70.80	-3	4,178	-0.07%
2023/03/06	1	70.60	5	70.62	70.30	-4	4,176	-0.10%
2023/03/03	0	0.00	20	69.80	69.80	-20	4,204	-0.48%
2023/03/02	0.6	69.14	2	69.30	69.10	-1.5	4,224	-0.03%
2023/03/01	1	68.80	0	0.00	68.60	1	4,232	0.02%
2023/02/24	2	69.50	0	0.00	69.00	2	4,207	0.05%
2023/02/23	3	69.27	0	0.00	69.50	3	4,178	0.07%
2023/02/22	1	68.40	8.3	69.18	69.60	-7.3	4,170	-0.17%
2023/02/21	1	68.60	0	0.00	68.50	1	4,293	0.02%
2023/02/20	6	69.30	0.1	69.20	69.00	5.9	4,441	0.13%
2023/02/17	0	0.00	1	69.20	69.00	-1	4,567	-0.02%
2023/02/16	10.2	68.80	0	69.20	68.50	10.1	4,657	0.22%
2023/02/15	1	68.50	0	0.00	68.20	1	4,706	0.02%
2023/02/13	0	0.00	25.2	68.97	69.20	-25.2	4,736	-0.53%
2023/02/10	0	0.00	10	68.30	68.00	-10	4,700	-0.21%
2023/02/09	2	68.20	10	68.00	68.20	-8	4,717	-0.17%
2023/02/08	1	68.00	17	68.02	67.90	-16	4,745	-0.34%
2023/02/07	4	67.60	16	67.76	67.60	-12	4,760	-0.25%
2023/02/06	0	0.00	30	67.50	67.30	-30	4,785	-0.63%
2023/02/03	1	67.00	1	67.60	67.50	0	4,802	0.00%
2023/02/01	3	66.60	0	0.00	66.50	3	4,811	0.06%
2023/01/31	3.2	66.89	0	0.00	66.70	3.2	4,824	0.07%
2023/01/30	4	67.20	22	67.27	67.70	-18	4,769	-0.38%
2023/01/17	0	0.00	1	66.70	66.70	-1	4,711	-0.02%
2023/01/16	2	66.50	4.1	66.50	66.60	-2.1	4,702	-0.04%
2023/01/13	46	66.29	0	0.00	66.10	46	4,708	0.98%
2023/01/12	13	65.73	0	0.00	65.80	13	4,794	0.27%
2023/01/11	45	66.53	0	0.00	66.10	45	4,771	0.94%
2023/01/10	10	68.10	14	68.14	68.00	-4	4,653	-0.09%
2023/01/09	1	67.50	22	67.70	68.10	-21	4,645	-0.45%
2023/01/05	1	66.50	0	0.00	66.30	1	4,683	0.02%
2023/01/03	0	0.00	4	66.50	66.20	-4	4,742	-0.08%
2022/12/29	6.1	65.70	0	0.00	65.80	6.1	4,815	0.13%
2022/12/28	2	65.75	0	0.00	65.70	2	4,849	0.04%
2022/12/27	1	66.20	0	0.00	66.20	1	4,874	0.02%
2022/12/26	0.1	66.30	5	66.30	66.30	-4.9	4,936	-0.10%
2022/12/23	2	65.60	0	0.00	65.70	2	5,005	0.04%
2022/12/22	2	65.95	0	0.00	65.90	2	5,053	0.04%
2022/12/21	0	66.20	5	66.20	66.20	-5	5,113	-0.10%
2022/12/20	5.1	65.51	0	0.00	65.50	5.1	5,116	0.10%
2022/12/19	23	65.82	0	0.00	65.70	23	5,130	0.45%
2022/12/16	11	66.50	0	0.00	66.40	11	5,178	0.21%
2022/12/15	6.2	66.82	0	0.00	66.80	6.2	5,142	0.12%
2022/12/14	0	0.00	1	67.70	67.40	-1	5,117	-0.02%
2022/12/13	16	67.22	0	0.00	66.80	16	5,123	0.31%
2022/12/12	0	0.00	0.1	67.60	67.60	-0.1	5,134	0.00%
2022/12/09	0	0.00	2	67.20	67.50	-2	5,267	-0.04%
2022/12/08	0	0.00	2	67.30	67.50	-2	5,265	-0.04%
2022/12/07	0	0.00	2	67.20	67.40	-2	5,252	-0.04%
2022/12/06	1.1	67.25	0	0.00	66.80	1.1	5,201	0.02%
2022/12/02	7	67.29	0	0.00	67.50	7	5,179	0.14%
2022/12/01	9	67.33	0	0.00	67.00	9	5,177	0.17%
2022/11/30	1	68.00	10	67.00	68.00	-9	5,150	-0.18%
2022/11/29	0	67.10	10	67.00	66.70	-10	5,037	-0.20%
2022/11/28	11	66.21	0	0.00	66.50	11	4,996	0.22%
2022/11/24	0	0.00	12	66.70	66.50	-12	5,061	-0.24%
2022/11/23	2.1	65.82	0	0.00	65.60	2.1	5,035	0.04%
2022/11/22	0	65.90	0	0.00	65.70	0	5,001	0.00%
2022/11/21	4	65.65	0	0.00	65.50	4	4,959	0.08%
2022/11/18	4	65.93	5.1	65.90	66.20	-1.1	4,928	-0.02%
2022/11/17	14.2	65.35	0	0.00	65.20	14.2	4,945	0.29%
2022/11/16	42	66.97	0	0.00	66.20	42	4,809	0.87%
2022/11/15	28.1	68.06	2	67.60	68.00	26.1	4,655	0.56%
2022/11/14	4.4	68.26	0	0.00	68.60	4.4	4,545	0.10%
2022/11/11	13	68.15	16	69.25	69.00	-3	4,454	-0.07%
2022/11/10	6	68.50	0	0.00	68.50	6	4,396	0.14%
2022/11/09	0	0.00	26	69.28	69.10	-26	4,479	-0.58%
2022/11/08	2.1	68.60	0.1	68.80	68.90	2	4,446	0.05%
2022/11/07	13	68.12	0	0.00	68.00	13	4,445	0.29%
2022/11/04	34.1	68.22	0	0.00	69.30	34.1	4,454	0.76%
2022/11/03	10.1	69.00	0	0.00	69.10	10.1	4,409	0.23%
2022/11/02	1.1	69.91	0	0.00	69.90	1.1	4,382	0.02%
2022/11/01	0	0.00	2	71.50	71.00	-2	4,383	-0.05%
2022/10/27	1	70.20	0	0.00	70.10	1	4,389	0.02%
2022/10/26	3	70.70	22	70.82	70.60	-19	4,406	-0.43%
2022/10/21	3	68.80	0	0.00	69.00	3	4,374	0.07%
2022/10/20	1	67.00	6.1	69.32	69.50	-5.1	4,420	-0.12%
2022/10/19	5	67.70	0.1	68.50	67.90	4.9	4,389	0.11%
2022/10/18	6.1	68.10	0	0.00	68.50	6.1	4,358	0.14%
2022/10/17	0	0.00	0.1	69.30	68.50	-0.1	4,411	0.00%
2022/10/14	12.1	68.17	1	69.60	68.20	11.1	4,418	0.25%
2022/10/13	2	69.80	1	69.60	69.60	1	4,551	0.02%
2022/10/11	0	0.00	1.1	67.95	68.70	-1.1	4,727	-0.02%
2022/10/07	1	68.10	4	68.50	68.30	-3	4,827	-0.06%
2022/10/06	4	68.53	0	0.00	68.50	4	4,979	0.08%
2022/10/05	5.1	69.51	0	0.00	69.50	5.1	5,049	0.10%
2022/10/04	0	0.00	1.1	70.04	70.10	-1.1	5,109	-0.02%
2022/10/03	7.1	69.56	0	0.00	69.50	7.1	5,160	0.14%
2022/09/30	0	0.00	1	72.50	72.40	-1	5,210	-0.02%
2022/09/28	3.1	71.52	3	72.00	72.30	0.1	5,456	0.00%
2022/09/26	1	69.90	0	0.00	71.00	1	5,542	0.02%
2022/09/23	3	69.97	0	0.00	70.30	3	5,572	0.05%
2022/09/22	12	71.89	0	0.00	70.70	12	5,564	0.22%
2022/09/20	6	72.30	0	0.00	72.70	6	5,582	0.11%
2022/09/16	3	72.43	0	0.00	73.20	3	5,576	0.05%
2022/09/15	0	73.70	0	0.00	73.80	0	5,489	0.00%
2022/09/14	1	73.60	0	0.00	73.50	1	5,512	0.02%
2022/09/13	0	0.00	2	74.20	73.90	-2	5,519	-0.04%
2022/09/12	8.1	73.75	0	0.00	73.60	8.1	5,530	0.15%
2022/09/08	0	73.70	0	0.00	74.50	0	5,638	0.00%
2022/09/07	0	73.20	3	73.50	73.40	-3	5,650	-0.05%
2022/09/06	0	0.00	2	73.30	73.50	-2	5,665	-0.04%
2022/09/01	4.1	73.80	6	73.32	73.50	-1.9	5,673	-0.03%
2022/08/31	2	75.00	0	0.00	74.80	2	5,629	0.04%
2022/08/26	1	74.90	0	0.00	74.90	1	5,613	0.02%
2022/08/24	1	74.70	0.1	75.30	74.90	0.9	5,691	0.02%
2022/08/23	0	0.00	3	74.60	74.30	-3	5,942	-0.05%
2022/08/22	9.2	73.54	3	74.70	74.60	6.2	6,064	0.10%
2022/08/19	2	74.40	0	0.00	74.20	2	6,124	0.03%
2022/08/18	0	0.00	1	74.90	75.00	-1	6,174	-0.02%
2022/08/17	1	75.11	0	0.00	75.50	1	6,260	0.02%
2022/08/16	6	75.53	0	0.00	75.40	6	6,318	0.09%
2022/08/15	0	0.00	5	77.80	77.90	-5	6,265	-0.08%
2022/08/12	0.2	77.50	0	0.00	78.00	0.2	6,380	0.00%
2022/08/11	0	0.00	1	78.60	78.20	-1	6,438	-0.02%
2022/08/10	0	0.00	4	77.90	77.30	-4	6,495	-0.06%
2022/08/09	0.3	76.90	1	76.70	77.20	-0.7	6,524	-0.01%
2022/08/08	5	77.30	24	76.81	77.60	-19	6,602	-0.29%
2022/08/05	2.1	75.50	1.1	75.83	75.60	1	6,628	0.02%
2022/08/04	11	75.46	10	76.80	75.60	1	6,700	0.01%
2022/08/02	0	0.00	0	75.20	75.20	0	6,800	0.00%
2022/07/29	10	75.20	0	0.00	75.50	10	6,839	0.15%
2022/07/27	1	76.20	23	75.50	76.20	-22	6,974	-0.32%
2022/07/26	11	73.62	4	74.50	74.50	7	6,987	0.10%
2022/07/25	0	0.00	20	74.45	74.50	-20	7,006	-0.29%
2022/07/22	5	73.64	0	0.00	74.00	5	7,075	0.07%
2022/07/21	3	74.40	0	0.00	74.20	3	7,174	0.04%
2022/07/20	32.1	73.46	0	74.20	74.10	32.1	7,326	0.44%
2022/07/19	3	75.37	0	0.00	74.90	3	7,238	0.04%
2022/07/18	12	76.41	0	0.00	76.30	12	7,169	0.17%
2022/07/15	12	77.68	10	78.60	78.80	2	7,060	0.03%
2022/07/14	5.2	78.47	0	0.00	78.30	5.2	7,014	0.07%
2022/07/13	0.5	82.83	0	0.00	83.00	0.5	6,900	0.01%
2022/07/12	0	0.00	1	81.90	83.20	-1	6,911	-0.01%
2022/07/11	0	83.40	1	84.50	83.30	-1	6,908	-0.01%
2022/07/08	1	84.61	3.5	84.94	84.80	-2.5	6,847	-0.04%
2022/07/06	0	86.80	1	86.80	86.70	-1	6,676	-0.01%
2022/07/05	0	87.10	2	86.85	87.00	-2	6,530	-0.03%
2022/07/04	11	86.70	16	87.25	87.60	-5	6,500	-0.08%
2022/07/01	0	0.00	3	84.12	85.50	-3	6,493	-0.05%
2022/06/30	2	83.96	0	0.00	83.60	2	6,481	0.03%
2022/06/29	0	0.00	0	85.40	85.80	0	6,427	0.00%
2022/06/28	0	83.50	9.1	84.91	85.00	-9	6,398	-0.14%
2022/06/27	1	83.80	5	84.10	84.00	-4	6,434	-0.06%
2022/06/24	1	84.00	0.3	84.38	84.70	0.7	6,419	0.01%
2022/06/23	1	83.30	85	82.98	83.30	-84	6,382	-1.32%
2022/06/22	0	0.00	1	82.60	82.60	-1	6,374	-0.02%
2022/06/21	0	0.00	2	82.50	82.50	-2	6,395	-0.03%
2022/06/20	0	0.00	25	82.00	81.90	-25	6,400	-0.39%
2022/06/17	0	0.00	2	82.00	82.50	-2	6,415	-0.03%
2022/06/15	0	0.00	2	81.75	81.60	-2	6,470	-0.03%
2022/06/14	0	0.00	0	80.80	80.70	0	6,543	0.00%
2022/06/13	0	80.13	0	80.90	81.50	0	6,630	0.00%
2022/06/07	0	0.00	0.1	81.10	81.00	-0.1	6,715	0.00%
2022/06/06	0	0.00	2.2	81.22	81.50	-2.2	6,766	-0.03%
2022/06/02	0.1	80.20	0	81.20	81.00	0	6,855	0.00%
2022/06/01	0	0.00	2.3	81.38	81.50	-2.3	6,935	-0.03%
2022/05/31	1.1	79.02	1	79.00	79.70	0.1	6,923	0.00%
2022/05/27	3	80.50	1	80.60	80.70	2	6,658	0.03%
2022/05/26	1	82.10	0	0.00	82.50	1	6,739	0.01%
2022/05/25	0	0.00	11	81.55	82.20	-11	6,878	-0.16%
2022/05/24	1	81.00	7	80.26	80.40	-6	6,874	-0.09%
2022/05/23	0	0.00	19	82.90	81.40	-19	6,820	-0.28%
2022/05/20	0	0.00	360	83.07	83.00	-360	6,792	-5.30%	大賣/鉅額交易
2022/05/19	0	0.00	25	82.30	82.40	-25	6,711	-0.37%
2022/05/18	0	0.00	6	82.66	83.10	-6	6,684	-0.09%
2022/05/16	1	82.50	7	82.21	82.10	-6	6,657	-0.09%
2022/05/13	0	0.00	13.6	82.15	82.20	-13.6	6,580	-0.21%
2022/05/12	0	0.00	2	81.00	81.20	-2	6,517	-0.03%
2022/05/10	3	80.13	16.3	80.86	81.80	-13.3	6,370	-0.21%
2022/05/06	1	80.00	2	79.95	79.80	-1	6,224	-0.02%
2022/05/05	0	0.00	7	80.51	80.00	-7	6,182	-0.11%
2022/05/04	1.3	79.58	11	79.03	79.40	-9.8	6,100	-0.16%
2022/05/03	0	0.00	5.5	80.66	81.00	-5.5	6,001	-0.09%
2022/04/29	1	82.90	1	82.50	82.80	0	5,906	0.00%
2022/04/27	1	81.40	12	81.47	81.40	-11	5,747	-0.19%
2022/04/26	3	78.40	33	79.39	80.50	-30	5,603	-0.54%
2022/04/25	2	78.10	47	78.21	78.30	-45	5,412	-0.83%
2022/04/22	1	77.70	2	77.20	77.70	-1	5,309	-0.02%
2022/04/21	1	77.20	1	78.00	77.10	0	5,275	0.00%
2022/04/20	2	77.80	1	77.20	77.80	1	5,232	0.02%
2022/04/18	1	75.90	7	76.07	76.90	-6	5,078	-0.12%
2022/04/15	0	0.00	5.2	75.57	75.50	-5.2	4,943	-0.11%
2022/04/13	1	74.90	0	0.00	74.70	1	4,805	0.02%
2022/04/12	0	74.90	21	74.95	75.00	-21	4,766	-0.44%
2022/04/11	0	0.00	1	74.50	74.70	-1	4,713	-0.02%
2022/04/08	0	0.00	16.1	74.01	74.60	-16.1	4,645	-0.35%
2022/04/07	1	74.00	5	74.46	73.90	-4	4,595	-0.09%
2022/04/06	0	0.00	13	73.83	73.90	-13	4,527	-0.29%
2022/03/31	3.3	73.51	0	0.00	73.50	3.3	4,467	0.07%
2022/03/30	0	0.00	1	73.60	73.70	-1	4,435	-0.02%
2022/03/29	0.1	73.40	0	0.00	73.20	0.1	4,402	0.00%
2022/03/28	1	73.11	10	73.30	73.30	-9	4,382	-0.20%
2022/03/25	0	0.00	2.3	73.21	73.50	-2.3	4,396	-0.05%
2022/03/24	0	0.00	1	72.71	73.50	-1	4,361	-0.02%
2022/03/23	10	72.30	0	0.00	72.50	10	4,324	0.23%
2022/03/21	2	72.80	0	0.00	73.00	2	4,304	0.05%
2022/03/18	6.1	73.31	17.1	72.40	72.80	-11	4,312	-0.26%
2022/03/17	5	73.62	1	74.90	73.50	4	4,141	0.10%
2022/03/16	2	73.90	16	74.10	75.00	-14	4,029	-0.35%
2022/03/15	1	73.50	8	73.54	74.00	-7	3,922	-0.18%
2022/03/14	6	72.80	8	72.95	73.20	-2	3,861	-0.05%
2022/03/11	2	72.80	2	72.80	73.20	0	3,830	0.00%
2022/03/10	0	0.00	10	73.20	73.30	-10	3,806	-0.26%
2022/03/09	0	0.00	7	72.96	73.30	-7	3,764	-0.19%
2022/03/08	1	73.20	12	72.29	73.00	-11	3,709	-0.30%
2022/03/07	3.2	71.82	1	72.40	71.90	2.2	3,639	0.06%
2022/03/04	0.4	72.50	8	72.90	73.20	-7.6	3,719	-0.20%
2022/03/03	2	72.00	2	72.30	72.80	0	3,663	0.00%
2022/03/02	1	71.01	34	71.54	71.90	-33	3,592	-0.92%
2022/03/01	5.1	70.36	45	70.32	70.20	-40	3,501	-1.14%
2022/02/25	1	69.40	13	69.96	69.30	-12	3,322	-0.36%
2022/02/24	0	0.00	1	69.90	70.00	-1	3,131	-0.03%
2022/02/23	5	68.90	47.2	69.76	70.00	-42.2	3,038	-1.39%
2022/02/22	0	0.00	3	68.77	69.10	-3	2,987	-0.10%
2022/02/21	0	0.00	14	69.07	68.90	-14	2,967	-0.47%
2022/02/18	3	68.40	1	68.60	68.60	2	2,965	0.07%
2022/02/17	3	68.50	37	68.30	68.40	-34	2,970	-1.14%
2022/02/16	4	67.10	34	67.35	67.50	-30	2,894	-1.04%
2022/02/15	0	0.00	9	66.92	67.10	-9	2,915	-0.31%
2022/02/14	2	66.30	9	66.63	66.90	-7	2,955	-0.24%
2022/02/11	0	0.00	5	66.42	66.70	-5	2,968	-0.17%
2022/02/10	4	66.30	1	66.30	66.50	3	2,978	0.10%
2022/02/09	0	0.00	5	65.98	66.00	-5	2,994	-0.17%
2022/02/08	0	0.00	29	65.56	65.60	-29	3,015	-0.96%
2022/02/07	3	64.97	25	65.17	65.50	-22	3,010	-0.73%
2022/01/26	0	0.00	11	64.94	65.00	-11	2,947	-0.37%
2022/01/25	1	64.10	5	64.92	65.00	-4	2,961	-0.14%
2022/01/24	0	0.00	1	64.80	64.90	-1	2,922	-0.03%
2022/01/21	3	64.30	1	64.70	65.00	2	2,974	0.07%
2022/01/20	0	0.00	23	64.96	65.00	-23	2,952	-0.78%
2022/01/19	3	64.50	2	64.85	64.90	1	2,946	0.03%
2022/01/18	0	0.00	10	64.42	64.40	-10	2,938	-0.34%
2022/01/17	1	64.10	0	0.00	64.10	1	2,935	0.03%
2022/01/13	0	0.00	3	64.47	64.60	-3	2,968	-0.10%
2022/01/12	1	64.00	0	0.00	64.20	1	2,979	0.03%
2022/01/11	7	64.19	0.1	64.20	64.50	6.9	2,986	0.23%
2022/01/10	1	64.20	0	0.00	64.40	1	3,000	0.03%
2022/01/06	1	63.90	0	0.00	64.00	1	2,994	0.03%
2022/01/05	6.4	63.64	1	63.60	63.80	5.4	3,004	0.18%
2022/01/04	2	63.50	1	64.00	63.90	1	3,030	0.03%
2022/01/03	4	64.20	1	64.10	64.10	3	3,017	0.10%
2021/12/29	1	64.40	10	64.51	64.60	-9	3,079	-0.29%
2021/12/27	0	0.00	71	63.70	64.00	-71	3,041	-2.33%
2021/12/21	0	0.00	101	63.50	63.80	-101	3,075	-3.28%	大賣/鉅額交易
2021/12/20	0	0.00	6	63.50	63.50	-6	3,052	-0.20%
2021/12/16	1	63.10	0.5	63.10	63.30	0.5	3,053	0.02%
2021/12/15	0	0.00	20	63.00	62.90	-20	3,072	-0.65%
2021/12/14	0	0.00	1	62.60	62.90	-1	3,143	-0.03%
2021/12/10	0	0.00	5	62.60	62.60	-5	3,135	-0.16%
2021/12/09	1	62.80	2	63.00	63.20	-1	3,138	-0.03%
2021/12/07	0	0.00	1	63.60	63.60	-1	3,142	-0.03%
2021/12/03	2	62.70	2	62.90	62.90	0	3,153	0.00%
2021/12/02	6	62.77	1	63.30	63.40	5	3,159	0.16%
2021/12/01	0	0.00	14	62.54	62.90	-14	3,151	-0.44%
2021/11/30	3	62.80	1	63.00	61.50	2	3,148	0.06%
2021/11/29	0	0.00	4	62.60	62.50	-4	2,999	-0.13%
2021/11/26	1	63.00	1	62.60	63.10	0	3,036	0.00%
2021/11/25	0	63.40	0	0.00	63.40	0	3,091	0.00%
2021/11/24	0	0.00	3	63.83	63.90	-3	3,114	-0.10%
2021/11/23	2	63.25	2	63.30	63.80	0	3,129	0.00%
2021/11/22	0.3	63.40	20	63.60	63.40	-19.7	3,127	-0.63%
2021/11/19	1	63.80	0	0.00	64.10	1	3,146	0.03%
2021/11/18	1	64.80	2	64.50	65.00	-1	3,169	-0.03%
2021/11/17	0	0.00	3	64.30	64.40	-3	3,174	-0.09%
2021/11/16	0	0.00	2	64.05	64.30	-2	3,193	-0.06%
2021/11/15	0	0.00	5	64.00	63.80	-5	3,242	-0.15%
2021/11/12	1.9	63.81	3	63.90	64.10	-1.1	3,265	-0.03%
2021/11/11	0	0.00	14	63.96	64.20	-14	3,292	-0.43%
2021/11/10	0	0.00	0.9	62.90	63.40	-0.9	3,266	-0.03%
2021/11/09	0	0.00	104	62.70	63.00	-104	3,232	-3.22%	大賣/鉅額交易
2021/11/05	3	61.90	4.3	61.80	62.00	-1.3	3,167	-0.04%
2021/11/03	1	61.30	0	0.00	61.60	1	3,119	0.03%
2021/11/02	1	61.40	10	61.40	61.70	-9	3,113	-0.29%
2021/11/01	1	61.30	0	0.00	61.50	1	3,136	0.03%
2021/10/29	5	61.20	5	61.70	61.20	0	3,156	0.00%
2021/10/26	1	61.50	0	0.00	61.70	1	3,158	0.03%
2021/10/25	0	0.00	0	61.60	61.60	0	3,170	0.00%
2021/10/21	1	61.20	0	0.00	61.10	1	3,290	0.03%
2021/10/20	5	61.10	1	61.00	61.50	4	3,306	0.12%
2021/10/15	0	0.00	2	61.45	61.60	-2	3,675	-0.05%
2021/10/14	0	0.00	7	61.30	61.30	-7	3,730	-0.19%
2021/10/13	8	61.20	10	61.46	61.50	-2	3,755	-0.05%
2021/10/12	4	61.18	0	0.00	61.60	4	3,785	0.11%
2021/10/07	1	61.70	3	61.80	61.70	-2	3,817	-0.05%
2021/10/06	0	0.00	8	61.38	61.50	-8	3,809	-0.21%
2021/10/05	0.3	61.10	3	61.20	61.30	-2.7	3,765	-0.07%
2021/10/04	1	61.00	0	0.00	61.20	1	3,774	0.03%
2021/10/01	8	61.03	3	61.00	61.30	5	3,766	0.13%
2021/09/30	6	61.08	1	61.30	61.50	5	3,745	0.13%
2021/09/29	0	0.00	2	61.30	61.50	-2	3,728	-0.05%
2021/09/28	7	60.99	0	0.00	61.50	7	3,705	0.19%
2021/09/27	2	61.20	0	0.00	61.30	2	3,675	0.05%
2021/09/24	1	61.10	1	61.20	61.30	0	3,656	0.00%
2021/09/22	2	60.60	0	0.00	60.80	2	3,624	0.06%
2021/09/17	11	60.84	5	61.10	60.60	6	3,572	0.17%
2021/09/16	12	60.98	1	61.10	60.90	11	3,479	0.32%
2021/09/14	0.1	60.90	0	0.00	60.80	0.1	3,467	0.00%
2021/09/13	2	60.80	0	0.00	60.90	2	3,469	0.06%
2021/09/10	0	60.70	12	60.50	60.60	-12	3,464	-0.35%
2021/09/09	7	60.40	1	60.40	60.40	6	3,499	0.17%
2021/09/08	8.1	60.54	0	0.00	60.90	8.1	3,464	0.23%
2021/09/07	5.1	60.50	0	0.00	60.70	5.1	3,469	0.15%
2021/09/06	3.1	60.54	0	0.00	60.60	3.1	3,465	0.09%
2021/09/03	5	60.50	0	0.00	60.60	5	3,446	0.15%
2021/09/02	7.1	60.56	1	60.50	60.60	6.1	3,417	0.18%
2021/09/01	3	60.80	0	0.00	60.70	3	3,388	0.09%
2021/08/31	2.3	61.14	4	61.20	61.60	-1.7	3,344	-0.05%
2021/08/30	2	61.00	2	60.90	61.40	0	3,285	0.00%
2021/08/27	2	61.00	1	61.10	61.20	1	3,254	0.03%
2021/08/26	3	60.70	0	0.00	61.10	3	3,242	0.09%
2021/08/25	3	60.53	0	0.00	60.80	3	3,229	0.09%
2021/08/24	1	60.40	0	0.00	60.90	1	3,196	0.03%
2021/08/23	2	60.25	0	0.00	60.40	2	3,208	0.06%
2021/08/20	1	60.20	10	60.40	60.40	-9	3,220	-0.28%
2021/08/19	30.5	60.58	3	60.30	60.70	27.5	3,375	0.81%
2021/08/18	8	60.68	0	0.00	61.20	8	3,293	0.24%
2021/08/17	0	61.00	0	0.00	61.10	0	3,244	0.00%
2021/08/16	1	60.80	4.4	60.94	61.10	-3.4	3,185	-0.11%
2021/08/13	0	0.00	0.1	61.30	61.40	-0.1	3,160	0.00%
2021/08/12	10	61.40	1	61.50	61.40	9	3,181	0.28%
2021/08/11	0	0.00	2	61.30	61.50	-2	3,210	-0.06%
2021/08/10	11.4	60.89	1	61.10	61.20	10.4	3,237	0.32%
2021/08/09	4	60.73	0	0.00	60.90	4	3,322	0.12%
2021/08/06	6	60.93	0	0.00	60.90	6	3,363	0.18%
2021/08/05	16.2	61.10	4	61.38	61.30	12.2	3,425	0.36%
2021/08/04	114	60.99	0	0.00	61.20	114	3,533	3.23%	大買/鉅額交易
2021/08/03	7.1	60.80	11	60.92	61.40	-3.9	3,584	-0.11%
2021/08/02	6	60.80	1	61.10	61.50	5	3,574	0.14%
2021/07/30	4	60.60	0	0.00	60.60	4	3,565	0.11%
2021/07/29	0	0.00	18	60.46	60.60	-18	3,568	-0.50%
2021/07/28	4	60.50	0	0.00	60.50	4	3,535	0.11%
2021/07/27	11	60.83	1	61.20	60.70	10	3,562	0.28%
2021/07/26	11.2	61.24	0	0.00	61.10	11.2	3,521	0.32%
2021/07/23	126.7	61.86	26	62.28	61.60	100.7	3,509	2.87%	大買/
2021/07/22	29	65.12	2	65.30	65.10	27	3,339	0.81%
2021/07/21	1	65.10	2	65.30	65.40	-1	3,261	-0.03%
2021/07/20	0	0.00	10	65.38	65.30	-10	3,180	-0.31%
2021/07/19	0	0.00	7	65.40	65.40	-7	3,128	-0.22%
2021/07/16	6.2	65.17	21	65.50	65.40	-14.8	3,134	-0.47%
2021/07/14	4	65.10	0	0.00	65.10	4	3,114	0.13%
2021/07/13	0	0.00	1	65.30	65.30	-1	3,098	-0.03%
2021/07/12	2	65.35	0	0.00	65.10	2	3,103	0.06%
2021/07/09	2	64.70	0	0.00	65.40	2	3,126	0.06%
2021/07/08	0	0.00	4	65.20	65.10	-4	3,130	-0.13%
2021/07/05	0	0.00	7	64.97	65.30	-7	3,179	-0.22%
2021/07/02	1	64.60	0	0.00	64.70	1	3,236	0.03%
2021/07/01	3	64.53	3	64.60	64.60	0	3,281	0.00%
2021/06/30	10	64.90	0	0.00	64.60	10	3,345	0.30%
2021/06/29	3	64.90	3	64.97	65.00	0	3,367	0.00%
2021/06/28	4	65.23	0	0.00	65.10	4	3,410	0.12%
2021/06/24	1	65.40	3	65.50	65.40	-2	3,490	-0.06%
2021/06/23	0	0.00	4	65.60	65.20	-4	3,522	-0.11%
2021/06/22	0	0.00	3	65.23	65.00	-3	3,514	-0.09%
2021/06/21	31	64.69	0	0.00	64.60	31	3,536	0.88%
2021/06/18	8	64.93	0	0.00	64.70	8	3,599	0.22%
2021/06/17	10	65.40	0	0.00	65.40	10	3,603	0.28%
2021/06/16	0	0.00	10	65.80	65.90	-10	3,750	-0.27%
2021/06/11	0	0.00	22.1	65.56	65.60	-22.1	3,824	-0.58%
2021/06/10	0	0.00	10	65.60	65.60	-10	3,860	-0.26%
2021/06/08	0	0.00	1	65.50	65.50	-1	3,914	-0.03%
2021/06/07	0	0.00	6	65.60	65.60	-6	3,955	-0.15%
2021/06/03	0	0.00	21	65.01	65.30	-21	4,042	-0.52%
2021/06/01	0	0.00	1	64.60	64.60	-1	4,109	-0.02%
2021/05/31	1	64.00	0	0.00	64.40	1	4,195	0.02%
2021/05/26	0	0.00	1	64.40	64.30	-1	4,218	-0.02%
2021/05/20	0	0.00	1	64.30	64.20	-1	4,396	-0.02%
2021/05/19	1	63.50	2	64.30	64.00	-1	4,391	-0.02%
2021/05/18	1	63.60	0	0.00	64.20	1	4,394	0.02%
2021/05/17	0	0.00	8	63.63	64.20	-8	4,429	-0.18%
2021/05/14	2.1	63.70	0	0.00	64.90	2.1	4,359	0.05%
2021/05/13	0.2	63.90	0	0.00	63.30	0.2	4,324	0.00%
2021/05/12	5	63.34	30	65.23	64.00	-25	4,294	-0.58%
2021/05/11	0	0.00	1	66.00	65.90	-1	4,176	-0.02%
2021/05/10	1	66.00	13	65.81	66.00	-12	4,126	-0.29%
2021/05/07	0	0.00	5	65.60	65.60	-5	4,191	-0.12%
2021/05/06	3	64.70	0	0.00	65.00	3	4,220	0.07%
2021/05/04	1	64.20	4	64.40	63.90	-3	4,271	-0.07%
2021/05/03	31	64.78	0	0.00	64.40	31	4,237	0.73%
2021/04/29	3	64.90	0	0.00	65.10	3	4,244	0.07%
2021/04/28	1	65.20	0	0.00	65.10	1	4,219	0.02%
2021/04/27	5	65.90	0	0.00	65.80	5	4,252	0.12%
2021/04/26	0	0.00	2	66.50	66.40	-2	4,232	-0.05%
2021/04/23	3	66.20	1	66.60	66.60	2	4,234	0.05%
2021/04/22	4	66.43	8	66.55	66.60	-4	4,280	-0.09%
2021/04/21	1	66.50	1	66.50	66.70	0	4,279	0.00%
2021/04/20	0	0.00	18	66.36	66.60	-18	4,321	-0.42%
2021/04/19	0	0.00	10	65.90	65.90	-10	4,337	-0.23%
2021/04/16	0	0.00	5	65.60	65.80	-5	4,335	-0.12%
2021/04/14	0	0.00	36	65.30	65.30	-36	4,365	-0.82%
2021/04/13	0	0.00	8	65.33	65.40	-8	4,366	-0.18%
2021/04/12	0	0.00	1	65.30	65.30	-1	4,363	-0.02%
2021/04/09	0	0.00	13	65.11	65.20	-13	4,376	-0.30%
2021/04/08	1	64.90	10	65.10	64.80	-9	4,378	-0.21%
2021/04/07	0	0.00	23	64.94	65.50	-23	4,351	-0.53%
2021/04/06	0	0.00	2	64.45	65.20	-2	4,313	-0.05%
2021/04/01	0	0.00	1	64.30	64.10	-1	4,262	-0.02%
2021/03/31	1	64.00	5	64.14	64.10	-4	4,236	-0.09%
2021/03/30	2	63.35	5	63.60	63.80	-3	4,207	-0.07%
2021/03/29	0	0.00	1	63.40	63.40	-1	4,159	-0.02%
2021/03/26	0	0.00	15	63.00	63.10	-15	4,145	-0.36%
2021/03/25	0	0.00	11	63.12	63.20	-11	4,133	-0.27%
2021/03/24	0.1	62.60	0	0.00	63.10	0.1	4,166	0.00%
2021/03/23	5	62.54	0	0.00	62.70	5	4,147	0.12%
2021/03/22	1	62.90	0	0.00	62.90	1	4,123	0.02%
2021/03/19	6	63.00	6	63.12	63.70	0	4,091	0.00%
2021/03/18	0.2	63.00	4	63.20	63.30	-3.8	3,984	-0.10%
2021/03/17	0	0.00	6	63.03	63.00	-6	3,968	-0.15%
2021/03/16	0	0.00	1	63.00	63.00	-1	3,944	-0.03%
2021/03/12	1	62.80	0	0.00	62.90	1	3,949	0.03%
2021/03/11	1	63.30	6	63.17	63.10	-5	3,930	-0.13%
2021/03/10	2	62.90	10	63.15	63.30	-8	3,903	-0.20%
2021/03/09	1	62.60	2	62.10	62.90	-1	3,871	-0.03%
2021/03/08	1	62.30	0	0.00	62.10	1	3,868	0.03%
2021/03/03	1	62.30	1.2	62.40	62.40	-0.2	3,996	0.00%
2021/03/02	2	62.30	3	62.20	62.00	-1	3,963	-0.03%
2021/02/26	33	61.48	40	61.80	61.80	-7	3,912	-0.18%
2021/02/25	1	61.20	0	0.00	61.50	1	3,729	0.03%
2021/02/24	0	0.00	1	60.60	60.80	-1	3,699	-0.03%
2021/02/23	22	60.10	2.5	60.18	60.20	19.5	3,684	0.53%
2021/02/22	34	60.01	1.4	60.23	60.00	32.6	3,657	0.89%
2021/02/19	46	60.04	0	0.00	60.00	46	3,640	1.26%
2021/02/17	1	59.90	0	60.30	60.30	1	3,687	0.03%
2021/02/05	0	0.00	2	60.10	60.20	-2	3,619	-0.06%
2021/02/04	2	60.00	0	0.00	60.00	2	3,611	0.06%
2021/02/03	7	59.90	0	0.00	59.90	7	3,617	0.19%
2021/02/02	2.3	60.02	0	0.00	60.10	2.3	3,594	0.06%
2021/01/29	5.5	60.04	0	0.00	60.00	5.5	3,555	0.15%
2021/01/28	1	60.10	0	0.00	60.20	1	3,470	0.03%
2021/01/27	12	60.57	0	0.00	60.30	12	3,429	0.35%
2021/01/26	2	60.60	0	0.00	60.60	2	3,395	0.06%
2021/01/25	2	60.50	1	60.80	60.80	1	3,364	0.03%
2021/01/22	3	60.53	5	60.40	60.40	-2	3,379	-0.06%
2021/01/21	0.2	60.70	0	0.00	60.40	0.2	3,329	0.00%
2021/01/20	28	61.00	0	0.00	60.30	28	3,319	0.84%
2021/01/19	2	61.25	0	0.00	61.00	2	3,244	0.06%
2021/01/15	1	61.70	0	0.00	61.30	1	3,208	0.03%
2021/01/14	11.5	62.50	0	0.00	62.20	11.5	3,185	0.36%
2021/01/12	1	61.70	0	0.00	62.00	1	3,107	0.03%
2021/01/11	0	0.00	1	61.90	62.00	-1	3,063	-0.03%
2021/01/04	0	0.00	1	61.20	61.20	-1	3,018	-0.03%
2020/12/30	6	61.60	16	61.44	61.90	-10	2,982	-0.34%
2020/12/24	0	0.00	1	60.80	60.70	-1	2,977	-0.03%
2020/12/23	0	0.00	3	61.00	61.20	-3	2,951	-0.10%
2020/12/22	1	61.20	25	61.44	61.10	-24	2,951	-0.81%
2020/12/17	0	0.00	14	61.37	61.40	-14	2,983	-0.47%
2020/12/15	0	0.00	65	60.70	60.80	-65	3,014	-2.16%
2020/12/14	0	0.00	5	61.00	60.70	-5	2,999	-0.17%
2020/12/11	0	0.00	1	61.00	60.90	-1	2,978	-0.03%
2020/12/10	5	61.00	40	61.10	61.00	-35	2,956	-1.18%
2020/12/09	4	61.00	0	0.00	61.00	4	2,941	0.14%
2020/12/08	70	60.90	0	0.00	60.80	70	2,925	2.39%
2020/12/07	0	0.00	1	61.30	61.30	-1	2,937	-0.03%
2020/12/04	0	0.00	3	61.00	60.80	-3	2,930	-0.10%
2020/12/03	2	60.50	0	0.00	60.50	2	2,979	0.07%
2020/12/02	14	60.81	0	0.00	60.70	14	3,011	0.46%
2020/12/01	8	61.38	0	0.00	61.20	8	2,993	0.27%
2020/11/30	0	0.00	3	62.00	62.00	-3	2,971	-0.10%
2020/11/27	7	61.10	0	0.00	61.20	7	2,784	0.25%
2020/11/26	40	61.10	0	0.00	61.20	40	2,784	1.44%
2020/11/25	1	60.80	0	0.00	61.00	1	2,835	0.04%
2020/11/24	1.5	61.00	0	0.00	60.70	1.5	2,831	0.05%
2020/11/23	0	0.00	1	61.30	61.20	-1	2,852	-0.04%
2020/11/20	1	60.70	0	0.00	60.80	1	2,822	0.04%
2020/11/19	2	60.95	0	0.00	60.90	2	2,814	0.07%
2020/11/17	0	0.00	71	61.00	61.00	-71	2,761	-2.57%
2020/11/16	1	61.00	0	0.00	61.40	1	2,740	0.04%
2020/11/13	0	0.00	10	61.30	61.00	-10	2,704	-0.37%
2020/11/12	0	0.00	2	61.30	61.00	-2	2,702	-0.07%
2020/11/11	1	60.90	5	60.90	61.30	-4	2,704	-0.15%
2020/11/10	0	0.00	3	61.20	61.00	-3	2,696	-0.11%
2020/11/09	2	60.70	2	60.90	60.90	0	2,708	0.00%
2020/11/05	0	0.00	1	60.50	60.40	-1	2,699	-0.04%
2020/11/02	1	60.10	0	0.00	60.50	1	2,712	0.04%
2020/10/30	32	59.90	0	0.00	60.00	32	2,720	1.18%
2020/10/28	13	60.33	0	0.00	60.20	13	2,713	0.48%
2020/10/26	1.1	60.25	0	0.00	60.30	1.1	2,759	0.04%
2020/10/23	2	60.20	0	0.00	60.40	2	2,795	0.07%
2020/10/22	0	0.00	1	60.00	60.20	-1	2,860	-0.03%
2020/10/19	2	60.50	0	0.00	60.00	2	2,899	0.07%
2020/10/16	3	60.20	1	60.30	60.00	2	2,924	0.07%
2020/10/15	2	60.00	0	0.00	60.00	2	2,980	0.07%
2020/10/14	6.2	60.45	0	0.00	60.30	6.2	2,948	0.21%
2020/10/13	16	60.67	0	0.00	60.90	16	2,922	0.55%
2020/10/12	2	61.10	0	0.00	61.10	2	2,928	0.07%
2020/10/08	10	61.10	0	0.00	61.20	10	3,042	0.33%
2020/10/07	4	61.75	0	0.00	61.50	4	3,107	0.13%
2020/10/06	0	0.00	5	61.90	62.00	-5	3,232	-0.15%
2020/10/05	1	61.40	0	0.00	61.50	1	3,233	0.03%
2020/09/29	1	61.30	0	0.00	61.20	1	3,283	0.03%
2020/09/28	0	0.00	5	61.30	61.50	-5	3,335	-0.15%
2020/09/25	0	0.00	11	60.38	60.70	-11	3,389	-0.32%
2020/09/24	7	60.09	15	60.03	60.00	-8	3,437	-0.23%
2020/09/23	1	61.10	0	0.00	60.90	1	3,435	0.03%
2020/09/22	26	61.49	0	0.00	61.10	26	3,480	0.75%
2020/09/21	1	61.80	0	0.00	62.00	1	3,511	0.03%
2020/09/18	30	61.97	0	0.00	61.70	30	3,526	0.85%
2020/09/17	1	62.50	0	0.00	62.50	1	3,481	0.03%
2020/09/15	2	62.15	0	0.00	62.10	2	3,498	0.06%
2020/09/14	2	62.70	0	0.00	62.70	2	3,546	0.06%
2020/09/11	1	63.00	26	62.89	63.00	-25	3,569	-0.70%
2020/09/10	1	62.90	20	62.65	62.70	-19	3,557	-0.53%
2020/09/09	0	0.00	5	62.10	62.10	-5	3,562	-0.14%
2020/09/08	0	0.00	15	62.27	62.20	-15	3,593	-0.42%
2020/09/07	1	61.90	0.4	61.90	61.60	0.6	3,558	0.02%
2020/09/03	2	60.90	0	0.00	60.80	2	3,551	0.06%
2020/09/02	26	61.27	10	61.40	61.00	16	3,555	0.45%
2020/09/01	28	61.35	0	0.00	61.30	28	3,524	0.79%
2020/08/31	0	0.00	6	61.92	61.30	-6	3,503	-0.17%
2020/08/28	20	61.21	6	61.30	61.30	14	3,468	0.40%
2020/08/27	42	61.60	0	0.00	61.50	42	3,475	1.21%
2020/08/26	1	61.70	0	0.00	61.80	1	3,447	0.03%
2020/08/25	21	62.07	0	0.00	61.80	21	3,456	0.61%
2020/08/24	4	62.10	0	0.00	62.30	4	3,515	0.11%
2020/08/20	10	61.91	0	0.00	61.90	10	3,534	0.28%
2020/08/19	3	62.93	0	0.00	62.80	3	3,512	0.09%
2020/08/18	1	62.80	0	0.00	62.90	1	3,496	0.03%
2020/08/17	0	0.00	1	63.00	63.10	-1	3,507	-0.03%
2020/08/14	0	0.00	13	63.00	62.60	-13	3,521	-0.37%
2020/08/13	1	62.80	4	62.90	63.20	-3	3,521	-0.09%
2020/08/12	5	61.80	0	0.00	62.30	5	3,510	0.14%
2020/08/11	1	62.00	0	0.00	62.00	1	3,505	0.03%
2020/08/10	5	62.10	0	0.00	62.10	5	3,488	0.14%
2020/08/07	25.3	62.11	0	0.00	62.00	25.3	3,494	0.72%
2020/08/06	4	62.35	6	62.33	62.50	-2	3,466	-0.06%
2020/08/05	10	62.50	0	0.00	62.60	10	3,465	0.29%
2020/08/03	1	62.60	0	0.00	62.20	1	3,460	0.03%
2020/07/31	1	63.00	0	0.00	63.10	1	3,439	0.03%
2020/07/29	8	62.09	1	62.10	61.90	7	3,423	0.20%
2020/07/28	4	61.73	3	62.20	61.60	1	3,430	0.03%
2020/07/27	3	62.97	10	62.70	62.60	-7	3,415	-0.20%
2020/07/24	0	0.00	1	63.60	63.50	-1	3,403	-0.03%
2020/07/22	12	63.91	0	0.00	64.00	12	3,410	0.35%
2020/07/21	12	64.23	0	0.00	64.00	12	3,387	0.35%
2020/07/20	5	64.80	0	0.00	64.90	5	3,339	0.15%
2020/07/17	5	65.40	0	0.00	65.10	5	3,341	0.15%
2020/07/16	1	65.40	0	0.00	65.30	1	3,363	0.03%
2020/07/15	6	65.98	1	65.40	66.00	5	3,360	0.15%
2020/07/14	3	65.90	0	0.00	66.20	3	3,270	0.09%
2020/07/13	4	69.25	32	69.40	69.00	-28	3,223	-0.87%
2020/07/10	2	68.80	1	68.90	68.60	1	3,117	0.03%
2020/07/09	0	0.00	1	68.90	68.80	-1	3,126	-0.03%
2020/07/08	1	69.00	6	69.20	69.20	-5	3,100	-0.16%
2020/07/07	5	69.48	0	0.00	69.70	5	3,061	0.16%
2020/07/06	5	69.84	17	69.80	70.30	-12	3,017	-0.40%
2020/07/03	13	69.71	1	70.00	69.40	12	3,011	0.40%
2020/07/02	0	0.00	11	69.55	70.60	-11	2,997	-0.37%
2020/06/30	0	0.00	1	68.10	68.00	-1	2,920	-0.03%
2020/06/29	1	66.80	0	0.00	67.40	1	2,911	0.03%
2020/06/24	11	67.09	1	67.30	67.00	10	2,918	0.34%
2020/06/23	0	0.00	1	66.60	66.60	-1	2,926	-0.03%
2020/06/22	10	66.70	2	66.50	66.60	8	2,948	0.27%
2020/06/19	5	66.70	0	0.00	66.40	5	2,983	0.17%
2020/06/18	8	67.14	0	0.00	66.70	8	2,977	0.27%
2020/06/12	6	67.57	5	67.18	68.00	1	3,261	0.03%
2020/06/11	2	68.50	5	68.50	68.00	-3	3,383	-0.09%
2020/06/10	7	68.19	2	68.30	68.50	5	3,447	0.15%
2020/06/09	0	0.00	2	67.90	67.90	-2	3,616	-0.06%
2020/06/08	1	67.20	0	0.00	67.20	1	3,690	0.03%
2020/06/05	0	0.00	5	66.90	66.70	-5	3,710	-0.13%
2020/06/04	4	66.93	8	67.30	66.70	-4	3,768	-0.11%
2020/06/03	0	0.00	24	66.89	67.00	-24	3,785	-0.63%
2020/06/02	1	65.80	17	65.90	65.50	-16	3,805	-0.42%
2020/06/01	10	65.10	11	65.79	65.10	-1	3,839	-0.03%
2020/05/29	12	64.89	0	0.00	64.70	12	3,868	0.31%
2020/05/28	35	65.41	0	0.00	65.20	35	3,826	0.91%
2020/05/26	0	0.00	1	65.70	65.80	-1	3,951	-0.03%
2020/05/25	1	64.60	0	0.00	65.30	1	4,026	0.02%
2020/05/22	2	65.60	1	65.40	65.20	1	4,094	0.02%
2020/05/20	3	66.00	0	0.00	65.80	3	4,167	0.07%
2020/05/19	1	66.50	0	0.00	66.00	1	4,228	0.02%
2020/05/14	2	65.90	0	0.00	65.90	2	4,269	0.05%
2020/05/12	3	66.67	1	66.80	66.70	2	4,320	0.05%
2020/05/06	0	0.00	3	66.50	66.20	-3	4,427	-0.07%
2020/05/05	0	0.00	21	66.80	67.10	-21	4,492	-0.47%
2020/05/04	0	0.00	1	66.30	66.70	-1	4,518	-0.02%
2020/04/29	0	0.00	30	66.43	66.40	-30	4,557	-0.66%
2020/04/28	0	0.00	10	66.45	65.80	-10	4,598	-0.22%
2020/04/27	1	65.50	16	66.21	66.20	-15	4,687	-0.32%
2020/04/24	0	0.00	15	65.20	65.50	-15	4,684	-0.32%
2020/04/23	11	64.52	0	0.00	64.50	11	4,714	0.23%
2020/04/21	11	64.65	10	65.54	64.80	1	4,804	0.02%
2020/04/20	0	0.00	1	66.00	65.80	-1	4,820	-0.02%
2020/04/17	5	66.10	6	66.82	65.90	-1	4,851	-0.02%
2020/04/16	6	65.23	5	65.90	65.30	1	4,875	0.02%
2020/04/15	0	0.00	5	65.90	66.10	-5	4,921	-0.10%
2020/04/14	0	0.00	27	65.24	65.60	-27	4,943	-0.55%
2020/04/10	2	64.00	0	0.00	64.10	2	4,931	0.04%
2020/04/09	10	64.10	0	0.00	64.00	10	4,921	0.20%
2020/04/08	0	0.00	10	64.70	64.60	-10	4,908	-0.20%
2020/04/06	4	63.35	6	63.40	63.20	-2	4,855	-0.04%
2020/04/01	6	62.20	0	0.00	62.00	6	4,801	0.12%
2020/03/31	1	62.70	2	62.85	63.30	-1	4,770	-0.02%
2020/03/30	5	62.98	0	0.00	62.50	5	4,718	0.11%
2020/03/27	4	64.28	15.3	64.59	64.90	-11.3	4,683	-0.24%
2020/03/26	2	64.15	8	64.05	64.30	-6	4,650	-0.13%
2020/03/25	4	62.05	2	63.10	63.40	2	4,644	0.04%
2020/03/24	3	61.27	1	61.40	61.40	2	4,595	0.04%
2020/03/23	9	60.27	1	60.40	59.70	8	4,559	0.18%
2020/03/20	6	62.00	0	0.00	62.00	6	4,549	0.13%
2020/03/19	1	61.10	21	63.28	62.40	-20	4,478	-0.45%
2020/03/18	3	61.63	7	63.04	63.00	-4	4,362	-0.09%
2020/03/17	0	0.00	67	61.94	62.70	-67	4,270	-1.57%
2020/03/16	3	61.33	0	0.00	60.90	3	4,112	0.07%
2020/03/13	8	58.76	3	60.70	62.50	5	4,056	0.12%
2020/03/12	3	64.77	3	64.93	64.50	0	3,890	0.00%
2020/03/11	0	0.00	20	66.20	66.30	-20	3,788	-0.53%
2020/03/10	0	0.00	11	66.03	66.30	-11	3,763	-0.29%
2020/03/09	5	64.72	7	65.26	65.00	-2	3,691	-0.05%
2020/03/06	4	65.85	4	66.60	66.20	0	3,628	0.00%
2020/03/04	0	0.00	1	66.50	66.60	-1	3,532	-0.03%
2020/03/03	13	65.42	1	65.70	65.60	12	3,487	0.34%
2020/03/02	22	65.20	11	65.12	65.00	11	3,437	0.32%
2020/02/27	3	65.57	0	0.00	66.10	3	3,541	0.09%
2020/02/26	4	65.93	0	0.00	66.00	4	3,490	0.11%
2020/02/25	13	66.01	0	0.00	66.80	13	3,415	0.38%
2020/02/24	15	66.65	0	0.00	66.70	15	3,364	0.45%
2020/02/21	1	67.41	0	0.00	67.40	1	3,287	0.03%
2020/02/20	2	67.65	2	67.80	67.60	0	3,266	0.00%
2020/02/19	0	0.00	12	69.00	68.90	-12	3,184	-0.38%
2020/02/18	0	0.00	2	68.20	68.40	-2	3,161	-0.06%
2020/02/17	0	0.00	1	68.30	68.40	-1	3,164	-0.03%
2020/02/14	0	0.00	3	68.00	68.20	-3	3,172	-0.09%
2020/02/13	0.5	67.50	1	67.80	67.20	-0.5	3,164	-0.02%
2020/02/12	2	67.00	0	0.00	67.00	2	3,152	0.06%
2020/02/11	1	67.10	0	0.00	67.40	1	3,129	0.03%
2020/02/10	0	67.70	0	0.00	67.40	0	3,159	0.00%
2020/02/07	24	67.00	0	0.00	67.00	24	3,132	0.77%
2020/02/06	46	67.55	0	0.00	67.70	46	3,099	1.48%
2020/02/05	2	67.50	0	0.00	67.60	2	3,036	0.07%
2020/02/03	5	66.70	0	0.00	67.80	5	2,985	0.17%
2020/01/31	8	68.75	0	0.00	68.60	8	2,919	0.27%
2020/01/30	23.6	68.90	0	0.00	69.00	23.6	2,865	0.82%
2020/01/20	1	70.80	0	0.00	70.70	1	2,745	0.04%
2020/01/17	3	70.27	0	0.00	70.90	3	2,720	0.11%
2020/01/16	13	70.48	0	0.00	70.30	13	2,682	0.48%
2020/01/15	1	70.60	0	0.00	70.70	1	2,628	0.04%
2020/01/13	10	70.70	0	0.00	71.20	10	2,535	0.39%
2020/01/10	19	71.02	1	71.70	71.40	18	2,499	0.72%
2020/01/09	50	71.02	0	0.00	71.00	50	2,468	2.03%
2020/01/08	22	71.40	0	0.00	71.50	22	2,439	0.90%
2020/01/07	6	72.00	0	0.00	72.00	6	2,397	0.25%
2020/01/06	6	72.00	0	0.00	72.00	6	2,438	0.25%
2020/01/02	3	72.10	1	72.20	72.30	2	2,467	0.08%
2019/12/31	35	72.73	20	72.10	72.10	15	2,452	0.61%
2019/12/27	6	72.85	0	0.00	73.00	6	2,447	0.25%
2019/12/26	3	72.90	0	0.00	73.00	3	2,472	0.12%
2019/12/25	3	72.90	1	73.00	73.00	2	2,495	0.08%
2019/12/23	10	72.90	0	0.00	72.90	10	2,506	0.40%
2019/12/18	0	0.00	6	72.80	72.50	-6	2,500	-0.24%
2019/12/17	25	72.10	0	0.00	72.40	25	2,491	1.00%
2019/12/16	3	72.20	0	0.00	72.20	3	2,428	0.12%
2019/12/12	0	0.00	1	73.00	72.80	-1	2,363	-0.04%
2019/12/11	1	72.40	0	0.00	72.20	1	2,363	0.04%
2019/12/10	22	72.40	0	0.00	72.20	22	2,377	0.93%
2019/11/29	2	73.10	0	0.00	73.10	2	2,319	0.09%
2019/11/27	11	73.80	0	0.00	73.90	11	2,314	0.48%
2019/11/21	1	74.20	0	0.00	74.00	1	2,137	0.05%
2019/11/20	0	0.00	2	74.30	74.60	-2	2,113	-0.09%
2019/11/15	2	73.45	0	0.00	73.40	2	2,074	0.10%
2019/11/14	2	73.30	0	0.00	73.10	2	2,065	0.10%
2019/11/13	3	73.70	0	0.00	73.70	3	2,062	0.15%
2019/11/07	0	0.00	4	74.50	74.90	-4	2,000	-0.20%
2019/11/05	0	0.00	3	73.80	74.00	-3	1,981	-0.15%
2019/10/28	0	0.00	50	73.20	73.10	-50	2,020	-2.47%
2019/10/22	0	0.00	30	73.60	73.90	-30	2,041	-1.47%
2019/10/14	31	72.10	0	0.00	72.10	31	2,149	1.44%
2019/10/03	0	0.00	0	72.70	72.30	0	2,180	0.00%
2019/10/02	1	72.60	0	0.00	72.80	1	2,158	0.05%
2019/09/25	6	72.85	0	0.00	73.00	6	2,100	0.29%
2019/09/20	0	0.00	3	73.80	74.20	-3	2,067	-0.15%
2019/09/09	1	73.00	0	0.00	73.30	1	2,102	0.05%
2019/09/06	0	0.00	2	72.90	73.00	-2	2,108	-0.09%
2019/09/03	2	72.90	0	0.00	72.60	2	2,123	0.09%
2019/09/02	12	72.90	0	0.00	73.20	12	2,135	0.56%
2019/08/23	1	71.60	0	0.00	72.00	1	2,185	0.05%
2019/08/15	1	71.40	0	0.00	71.40	1	2,315	0.04%
2019/08/14	4	71.55	0	0.00	71.30	4	2,360	0.17%
2019/07/31	2	71.40	0	0.00	71.50	2	2,384	0.08%
2019/07/30	20	71.40	0	0.00	71.60	20	2,366	0.85%
2019/07/26	3	71.80	0	0.00	71.80	3	2,376	0.13%
2019/07/22	1	72.00	25	72.00	72.00	-24	2,442	-0.98%
2019/07/18	2	71.60	0	0.00	71.40	2	2,457	0.08%
2019/07/17	1	71.70	2	71.60	71.90	-1	2,436	-0.04%
2019/07/16	51	71.52	0	0.00	71.40	51	2,387	2.14%
2019/07/15	2	76.00	0	0.00	76.00	2	2,270	0.09%
2019/07/11	10	75.65	0	0.00	75.40	10	2,214	0.45%
2019/07/10	1	77.50	0	0.00	77.00	1	2,168	0.05%
2019/07/08	1	77.70	0	0.00	77.90	1	2,159	0.05%
2019/06/27	0	0.00	1	78.80	78.70	-1	2,264	-0.04%
2019/06/24	0	0.00	20	78.90	78.80	-20	2,267	-0.88%
2019/06/19	0	0.00	4	78.43	78.50	-4	2,206	-0.18%
2019/06/12	1	77.70	50	78.00	78.30	-49	2,218	-2.21%
2019/06/11	1	77.80	0	0.00	78.00	1	2,256	0.04%
2019/06/05	1	78.00	0	0.00	78.40	1	2,331	0.04%
2019/06/04	0	0.00	1	78.40	78.50	-1	2,343	-0.04%
2019/05/31	0	0.00	1	78.30	78.50	-1	2,382	-0.04%
2019/05/29	0	0.00	2	77.35	77.50	-2	2,360	-0.08%
2019/05/23	0	0.00	30	76.97	76.80	-30	2,415	-1.24%
2019/05/21	0	0.00	1	76.20	76.70	-1	2,442	-0.04%
2019/05/14	0	0.00	2	76.00	75.80	-2	2,504	-0.08%
2019/05/10	1	75.90	1	75.70	75.90	0	2,535	0.00%
2019/05/06	15	75.00	0	0.00	75.00	15	2,681	0.56%
2019/04/30	0	0.00	63	75.90	75.80	-63	2,745	-2.29%
2019/04/29	15	76.00	2	76.00	75.30	13	2,704	0.48%
2019/04/26	0	0.00	8	75.45	75.80	-8	2,710	-0.30%
2019/04/25	0	0.00	2	75.10	75.00	-2	2,707	-0.07%
2019/04/22	0	0.00	10	74.10	74.20	-10	2,679	-0.37%
2019/04/19	0	0.00	2	74.60	74.20	-2	2,698	-0.07%
2019/04/17	0	0.00	1	74.70	74.60	-1	2,735	-0.04%
2019/04/15	15	74.30	7	74.29	74.30	8	2,763	0.29%
2019/04/12	0	0.00	3	74.20	74.30	-3	2,766	-0.11%
2019/04/11	10	74.00	0	0.00	73.80	10	2,758	0.36%
2019/04/10	0	0.00	2	73.95	73.80	-2	2,777	-0.07%
2019/04/09	0	0.00	1	73.50	73.60	-1	2,871	-0.03%
2019/04/03	2	72.80	10	72.70	72.60	-8	2,843	-0.28%
2019/04/01	2	73.60	6	74.20	73.30	-4	2,844	-0.14%
2019/03/29	0	0.00	31	73.97	74.30	-31	2,811	-1.10%
2019/03/28	0	0.00	30	73.40	73.70	-30	2,840	-1.06%
2019/03/27	0	0.00	10	73.30	73.10	-10	2,841	-0.35%
2019/03/26	0	0.00	20	73.30	73.00	-20	2,894	-0.69%
2019/03/25	5	73.00	0	0.00	73.00	5	2,907	0.17%
2019/03/22	0	0.00	3	73.30	73.30	-3	2,905	-0.10%
2019/03/21	0	0.00	3	73.10	73.30	-3	2,914	-0.10%
2019/03/20	0	0.00	20	72.70	72.90	-20	2,909	-0.69%
2019/03/19	2	72.65	35	72.76	72.60	-33	2,913	-1.13%
2019/03/18	10	72.10	0	0.00	72.50	10	2,910	0.34%
2019/03/14	4	71.55	0	0.00	71.50	4	2,858	0.14%
2019/03/12	6	71.28	0	0.00	71.30	6	2,827	0.21%
2019/03/11	191	71.42	0	0.00	71.30	191	2,828	6.75%	大買/鉅額交易
2019/03/08	5	71.80	6	71.80	71.70	-1	2,847	-0.04%
2019/03/06	40	71.75	0	0.00	71.70	40	3,063	1.31%
2019/03/05	31	71.71	0	0.00	71.90	31	3,072	1.01%
2019/03/04	7	71.60	0	0.00	72.00	7	3,078	0.23%
2019/02/27	0	0.00	10	72.06	72.10	-10	3,064	-0.33%
2019/02/25	20	71.70	0	0.00	72.10	20	3,052	0.66%
2019/02/22	2	71.40	0	0.00	71.50	2	3,053	0.07%
2019/02/21	11	71.65	10	71.90	71.50	1	3,004	0.03%
2019/02/20	0	0.00	4	72.10	71.60	-4	2,961	-0.14%
2019/02/19	10	71.50	0	0.00	71.50	10	2,951	0.34%
2019/02/15	21	71.25	0	0.00	71.20	21	2,950	0.71%
2019/02/14	73	71.08	0	0.00	71.10	73	2,975	2.45%
2019/02/13	99	71.11	0	0.00	71.00	99	2,900	3.41%
2019/02/11	0	0.00	23	72.41	72.00	-23	2,824	-0.81%
2019/01/30	8	71.53	0	0.00	71.60	8	2,799	0.29%
2019/01/29	60	71.45	0	0.00	71.50	60	2,755	2.18%
2019/01/28	35	72.03	0	0.00	71.90	35	2,679	1.31%
2019/01/25	2	72.10	0	0.00	72.20	2	2,705	0.07%
2019/01/24	12	72.02	0	0.00	72.30	12	2,729	0.44%
2019/01/23	15	72.15	0	0.00	72.00	15	2,749	0.55%
2019/01/22	16	72.16	0	0.00	72.40	16	2,758	0.58%
2019/01/17	10	72.50	0	0.00	72.60	10	2,726	0.37%
2019/01/14	0	0.00	10	73.00	73.10	-10	2,740	-0.36%
2019/01/11	0	0.00	3	72.80	72.70	-3	2,761	-0.11%
2019/01/09	0	0.00	13	73.40	72.90	-13	2,754	-0.47%
2019/01/08	13	72.60	0	0.00	73.10	13	2,759	0.47%
2019/01/07	0	0.00	28	73.39	73.70	-28	2,800	-1.00%
2019/01/04	2	72.20	2	72.70	72.30	0	2,833	0.00%
2019/01/03	24	72.16	0	0.00	72.30	24	2,928	0.82%
2019/01/02	2	72.40	0	0.00	72.40	2	2,962	0.07%
2018/12/28	0	0.00	67	74.08	76.40	-67	2,965	-2.26%
2018/12/27	6	71.98	0	0.00	72.10	6	2,891	0.21%
2018/12/25	15	72.10	0	0.00	72.00	15	2,918	0.51%
2018/12/19	9	72.30	12	73.10	72.60	-3	2,961	-0.10%
2018/12/14	3	72.10	0	0.00	72.40	3	2,900	0.10%
2018/12/12	2	72.20	0	0.00	72.50	2	2,911	0.07%
2018/12/06	7	71.97	0	0.00	71.80	7	2,978	0.23%
2018/12/05	10	72.30	0	0.00	72.40	10	2,970	0.34%
2018/12/04	22	72.08	0	0.00	72.20	22	2,993	0.73%
2018/12/03	31	72.30	0	0.00	72.50	31	2,962	1.05%
2018/11/29	15	73.00	0	0.00	73.10	15	2,697	0.56%
2018/11/28	10	73.10	0	0.00	74.00	10	2,651	0.38%
2018/11/27	1	73.30	0	0.00	73.50	1	2,619	0.04%
2018/11/23	0	0.00	10	74.40	74.50	-10	2,589	-0.39%
2018/11/16	10	73.10	3	73.60	73.70	7	2,623	0.27%
2018/11/14	0	0.00	10	73.85	73.90	-10	2,694	-0.37%
2018/11/12	0	0.00	10	73.20	72.90	-10	2,785	-0.36%
2018/11/08	0	0.00	20	73.05	72.90	-20	2,942	-0.68%
2018/11/07	0	0.00	3	72.43	72.90	-3	2,946	-0.10%
2018/11/06	3	70.97	1	71.70	71.70	2	2,928	0.07%
2018/11/05	4	71.05	14	71.38	72.20	-10	2,906	-0.34%
2018/11/02	4	71.05	67	71.50	71.50	-63	2,897	-2.17%
2018/11/01	94	71.89	0	0.00	72.50	94	2,859	3.29%
2018/10/31	0	0.00	10	73.70	73.70	-10	2,855	-0.35%
2018/10/29	0	0.00	60	72.43	72.50	-60	2,813	-2.13%
2018/10/26	0	0.00	23	72.60	72.10	-23	2,862	-0.80%
2018/10/24	0	0.00	1	73.10	73.00	-1	2,888	-0.03%
2018/10/22	0	0.00	10	72.20	72.30	-10	2,851	-0.35%
2018/10/19	2	71.60	0	0.00	71.90	2	2,861	0.07%
2018/10/15	16	70.94	0	0.00	70.60	16	2,898	0.55%
2018/10/12	3	71.20	0	0.00	72.00	3	2,856	0.11%
2018/10/11	10	72.00	0	0.00	71.80	10	2,838	0.35%
2018/10/09	0	0.00	20	73.30	72.50	-20	2,750	-0.73%
2018/10/05	10	72.30	12	73.33	73.30	-2	2,768	-0.07%
2018/10/04	20	72.30	0	0.00	72.50	20	2,779	0.72%
2018/10/02	2	72.40	0	0.00	73.20	2	2,883	0.07%
2018/09/27	20	73.15	0	0.00	73.40	20	2,895	0.69%
2018/09/26	90	73.10	0	0.00	73.10	90	2,871	3.13%
2018/09/18	0	0.00	1	74.40	74.30	-1	3,006	-0.03%
2018/09/13	1	73.90	34	74.00	74.10	-33	3,023	-1.09%
2018/09/12	1	73.60	40	73.55	73.60	-39	3,050	-1.28%
2018/09/11	0	0.00	24	73.20	73.40	-24	3,108	-0.77%
2018/08/30	0	0.00	2	72.70	72.70	-2	3,392	-0.06%
2018/08/28	0	0.00	22	72.74	73.10	-22	3,439	-0.64%
2018/08/27	0	0.00	27	72.56	72.60	-27	3,417	-0.79%
2018/08/24	0	0.00	4	72.18	72.50	-4	3,420	-0.12%
2018/08/22	6	71.80	9	72.00	71.80	-3	3,498	-0.09%
2018/08/20	43	70.91	10	70.90	71.00	33	3,381	0.98%
2018/08/17	27	70.02	0	0.00	70.40	27	3,393	0.80%
2018/08/16	28	69.99	0	0.00	70.20	28	3,353	0.83%
2018/08/15	1.3	70.62	0	0.00	70.90	1.3	3,287	0.04%
2018/08/14	4	71.28	0	0.00	71.10	4	3,297	0.12%
2018/08/13	1	71.30	0	0.00	71.40	1	3,324	0.03%
2018/08/10	20	71.60	0	0.00	71.70	20	3,380	0.59%
2018/08/09	16	71.53	0	0.00	71.60	16	3,433	0.47%
2018/08/08	23	71.66	0	0.00	71.80	23	3,503	0.66%
2018/08/07	11	71.70	0	0.00	71.70	11	3,573	0.31%
2018/08/06	13	71.71	0	0.00	71.60	13	3,652	0.36%
2018/08/03	14.3	71.41	0	0.00	71.70	14.3	3,715	0.38%
2018/08/02	13.2	71.98	5	71.38	71.60	8.2	3,786	0.22%
2018/08/01	5	72.20	0	0.00	72.10	5	3,836	0.13%
2018/07/31	23	72.45	0	0.00	72.60	23	3,845	0.60%
2018/07/30	0	0.00	2	72.70	72.70	-2	3,842	-0.05%
2018/07/27	10	72.60	0	0.00	72.70	10	3,914	0.26%
2018/07/25	33	72.70	0	0.00	72.50	33	4,021	0.82%
2018/07/24	10	72.90	0	0.00	73.20	10	4,062	0.25%
2018/07/20	1	72.80	0	0.00	73.10	1	4,100	0.02%
2018/07/13	14	73.24	0	0.00	72.90	14	4,118	0.34%
2018/07/12	20	74.05	0	0.00	74.00	20	4,072	0.49%
2018/07/10	0	0.00	31	78.90	79.30	-31	3,988	-0.78%
2018/07/06	0	0.00	20	78.90	78.90	-20	3,930	-0.51%
2018/07/03	0	0.00	2	78.30	78.30	-2	3,971	-0.05%
2018/06/20	0	0.00	1	77.00	77.60	-1	3,824	-0.03%
2018/06/19	11	75.68	0	0.00	75.50	11	3,768	0.29%
2018/06/07	0	0.00	2	77.30	78.10	-2	3,644	-0.05%
2018/06/05	2	76.60	0	0.00	76.80	2	3,677	0.05%
2018/05/31	20	76.10	0	0.00	76.40	20	3,683	0.54%
2018/05/25	0	0.00	50	78.95	78.70	-50	3,696	-1.35%
2018/05/24	0	0.00	2	78.35	77.50	-2	3,675	-0.05%
2018/05/22	0	0.00	10	77.20	76.80	-10	3,702	-0.27%
2018/05/18	0.6	76.30	0	0.00	76.30	0.6	3,734	0.02%
2018/05/11	3	75.30	2	75.10	75.00	1	3,648	0.03%
2018/05/10	14	74.44	0	0.00	74.40	14	3,605	0.39%
2018/05/09	11	75.29	0	0.00	75.00	11	3,516	0.31%
2018/05/08	1	76.50	0	0.00	76.90	1	3,430	0.03%
2018/04/30	0	0.00	14	78.61	78.40	-14	3,250	-0.43%
2018/04/19	0	0.00	0	78.20	78.20	0	3,191	0.00%
2018/04/18	0	0.00	4	78.65	78.10	-4	3,184	-0.13%
2018/04/17	0	0.00	1	78.00	78.00	-1	3,188	-0.03%
2018/04/16	0	0.00	1	78.40	78.10	-1	3,207	-0.03%
2018/04/13	0	0.00	1	78.50	78.30	-1	3,244	-0.03%
2018/04/10	0	0.00	50	77.63	78.60	-50	3,326	-1.50%
2018/04/03	0	0.00	4	77.00	76.80	-4	3,315	-0.12%
2018/03/29	0	0.00	11	77.00	77.00	-11	3,331	-0.33%
2018/03/27	0	0.00	35	76.26	76.10	-35	3,297	-1.06%
2018/03/21	0	0.00	2	75.10	75.00	-2	3,313	-0.06%
2018/03/16	1	73.60	0	0.00	74.00	1	3,364	0.03%
2018/03/09	6	74.13	0	0.00	73.80	6	3,441	0.17%
2018/03/08	0	0.00	5	75.18	75.40	-5	3,490	-0.14%
2018/03/07	0	0.00	1	75.10	74.50	-1	3,518	-0.03%
2018/03/01	50	73.10	0	0.00	73.40	50	3,493	1.43%
2018/02/27	0	0.00	2	74.40	74.00	-2	3,422	-0.06%
2018/02/26	7	73.60	0	0.00	73.70	7	3,403	0.21%
2018/02/22	3	73.43	0	0.00	73.30	3	3,398	0.09%
2018/02/08	1	74.20	0	0.00	74.20	1	3,320	0.03%
2018/02/07	0	0.00	3	75.80	75.50	-3	3,349	-0.09%
2018/02/06	1.3	73.05	3	72.97	74.40	-1.7	3,289	-0.05%
2018/01/26	0	0.00	2	75.90	76.00	-2	3,315	-0.06%
2018/01/23	2	74.70	0	0.00	75.30	2	3,376	0.06%
2018/01/12	0	0.00	2	75.80	75.50	-2	3,365	-0.06%
2018/01/11	0	0.00	6	75.70	75.50	-6	3,349	-0.18%
2018/01/10	0	0.00	5	76.30	76.40	-5	3,342	-0.15%
2018/01/09	0	0.00	10	76.20	76.40	-10	3,312	-0.30%
2018/01/08	0	0.00	11	76.00	76.20	-11	3,275	-0.34%
2018/01/05	0	0.00	2	74.80	75.40	-2	3,217	-0.06%
2018/01/04	0	0.00	26	75.00	75.00	-26	3,215	-0.81%
2018/01/03	0	0.00	1	74.20	74.60	-1	3,189	-0.03%
2018/01/02	0	0.00	7	74.00	73.60	-7	3,166	-0.22%