遠傳 (4904)-新光券商分點個股進出

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
80.3
漲跌
▼0.7
漲幅
-0.86%
成交量
7,998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(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－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/22	6.2	80.82	16.1	80.57	81.00	-10	4,458	-0.22%
2024/04/19	11.1	79.81	48.1	80.04	80.20	-37	4,388	-0.84%
2024/04/18	15.1	80.47	21.5	81.08	80.40	-6.4	4,253	-0.15%
2024/04/17	32.7	80.46	0	80.70	80.40	32.6	4,184	0.78%
2024/04/16	4.2	81.20	17.5	81.71	81.20	-13.3	4,139	-0.32%
2024/04/15	0.1	82.39	26.4	82.11	82.30	-26.3	4,073	-0.65%
2024/04/12	12.2	81.19	7.1	81.59	81.60	5.1	4,010	0.13%
2024/04/11	0.1	81.87	2	82.04	81.80	-2	3,959	-0.05%
2024/04/10	16.1	81.49	110.4	81.86	81.80	-94.4	3,919	-2.41%	大賣/
2024/04/09	47.5	80.71	150.3	80.90	80.80	-102.7	3,880	-2.65%	大賣/鉅額交易
2024/04/08	1.9	81.17	17.2	81.31	81.50	-15.3	3,809	-0.40%
2024/04/03	29	80.76	22.2	81.29	80.60	6.8	3,766	0.18%
2024/04/02	4.5	81.54	43	82.03	81.40	-38.5	3,730	-1.03%
2024/04/01	3.1	81.61	183.3	82.08	82.30	-180.1	3,707	-4.86%	大賣/鉅額交易
2024/03/29	0.1	81.49	15.8	81.50	81.50	-15.7	3,672	-0.43%
2024/03/28	8	80.75	28.5	81.11	80.90	-20.6	3,617	-0.57%
2024/03/27	11.1	81.27	137.3	81.16	81.50	-126.2	3,577	-3.53%	大賣/鉅額交易
2024/03/26	12.2	80.23	56.5	80.33	80.60	-44.2	3,544	-1.25%
2024/03/25	3.3	79.06	31.2	79.15	79.60	-27.9	3,553	-0.79%
2024/03/22	12.3	78.75	92.1	79.03	79.20	-79.8	3,568	-2.24%
2024/03/21	27	78.00	42	78.20	78.10	-15	3,549	-0.42%
2024/03/20	64.7	77.95	10	78.21	77.80	54.7	3,635	1.51%
2024/03/19	67.6	78.03	6.2	78.53	78.00	61.4	3,627	1.69%
2024/03/18	9.9	78.34	12.2	79.03	78.60	-2.3	3,578	-0.06%
2024/03/15	8.7	78.77	4.2	79.05	78.70	4.6	3,577	0.13%
2024/03/14	7.1	78.87	17.8	79.14	79.10	-10.7	3,606	-0.30%
2024/03/13	6.6	78.32	11.2	78.70	78.60	-4.6	3,634	-0.13%
2024/03/12	4.2	78.82	71	78.57	78.70	-66.8	3,652	-1.83%
2024/03/11	2.2	78.38	15.4	78.25	78.50	-13.2	3,703	-0.36%
2024/03/08	20.4	77.12	88.6	77.65	77.70	-68.3	3,800	-1.80%
2024/03/07	39.4	77.29	5	77.04	77.00	34.4	4,009	0.86%
2024/03/06	16.3	77.84	17	77.72	78.00	-0.7	4,014	-0.02%
2024/03/05	70.8	77.46	23.5	77.25	77.20	47.3	4,276	1.11%
2024/03/04	5.4	77.80	1.2	78.00	77.60	4.2	4,385	0.10%
2024/03/01	21.2	77.92	0	78.14	77.80	21.1	4,501	0.47%
2024/02/29	57.6	78.08	11.2	78.34	78.70	46.4	4,591	1.01%
2024/02/27	46.8	78.80	1.7	79.34	78.70	45.2	4,572	0.99%
2024/02/26	30.2	79.21	30	79.80	79.40	0.2	4,574	0.00%
2024/02/23	235.8	79.70	3	80.00	79.40	232.8	4,599	5.06%	大買/鉅額交易
2024/02/22	104.1	81.32	98.8	81.81	81.30	5.3	4,603	0.12%	大買/
2024/02/21	0.1	81.20	47.6	81.74	82.00	-47.6	4,573	-1.04%
2024/02/20	7.1	80.95	13.3	80.92	80.70	-6.3	4,536	-0.14%
2024/02/19	1.5	79.91	84.2	80.09	80.80	-82.8	4,536	-1.82%
2024/02/16	93.5	79.18	30.9	79.71	79.60	62.6	4,567	1.37%
2024/02/15	6.7	79.73	46.2	80.11	80.10	-39.5	4,524	-0.87%
2024/02/05	39.2	79.27	11	79.50	79.40	28.3	4,492	0.63%
2024/02/02	72.3	79.78	0	0.00	79.80	72.3	4,460	1.62%
2024/02/01	26.4	79.85	13.4	80.32	80.40	13	4,468	0.29%
2024/01/31	8	79.60	10.3	80.01	80.50	-2.3	4,458	-0.05%
2024/01/30	0.2	79.65	122.6	79.93	80.10	-122.4	4,468	-2.74%	大賣/鉅額交易
2024/01/29	1.3	79.62	4.2	79.64	79.60	-2.9	4,479	-0.07%
2024/01/26	0	79.39	7	79.80	79.80	-7	4,509	-0.15%
2024/01/25	2.2	79.17	20	79.40	79.70	-17.8	4,529	-0.39%
2024/01/24	20.4	79.05	7	79.33	79.30	13.4	4,575	0.29%
2024/01/23	13.3	78.96	26	79.48	79.40	-12.7	4,631	-0.27%
2024/01/22	32.3	79.30	0.1	79.40	79.40	32.3	4,665	0.69%
2024/01/19	42.6	79.18	123.5	79.22	79.60	-80.9	4,674	-1.73%	大賣/
2024/01/18	0.9	79.29	23	79.55	79.50	-22.1	4,673	-0.47%
2024/01/17	21.5	79.03	5.1	79.36	79.00	16.4	4,681	0.35%
2024/01/16	37.7	80.09	3.5	80.01	79.70	34.2	4,641	0.74%
2024/01/15	9.5	80.92	8.4	81.55	81.20	1.2	4,639	0.03%
2024/01/12	3.7	80.72	6	81.07	81.20	-2.2	4,707	-0.05%
2024/01/11	1	81.28	49	80.89	81.30	-48	4,737	-1.01%
2024/01/10	0.4	79.69	13.3	80.00	80.10	-13	4,720	-0.27%
2024/01/09	5.1	79.46	25.2	79.84	80.00	-20.1	4,748	-0.42%
2024/01/08	1	79.50	9.5	79.54	79.70	-8.5	4,765	-0.18%
2024/01/05	1.1	79.01	2.9	79.27	79.10	-1.8	4,785	-0.04%
2024/01/04	11	78.79	186	79.14	79.40	-175	4,824	-3.63%	大賣/鉅額交易
2024/01/03	35.2	78.91	24.6	79.35	79.40	10.6	4,903	0.22%
2024/01/02	1.2	79.42	0	0.00	79.90	1.2	4,893	0.02%
2023/12/29	0.1	79.70	1.1	79.80	79.80	-1	4,909	-0.02%
2023/12/28	6	78.91	7	79.59	79.80	-1	4,932	-0.02%
2023/12/27	9.7	79.04	25.4	79.31	79.40	-15.6	4,929	-0.32%
2023/12/26	9.2	78.43	2.2	78.91	78.90	7	4,917	0.14%
2023/12/25	7	78.31	2	78.60	78.70	5	4,909	0.10%
2023/12/22	12.2	78.40	2.2	78.53	78.20	10	4,928	0.20%
2023/12/21	23.5	78.17	4	78.82	79.10	19.5	4,934	0.39%
2023/12/20	103.1	78.75	75.4	78.68	78.70	27.6	4,903	0.56%	大買/
2023/12/19	5.1	80.00	16.9	80.28	80.40	-11.8	4,819	-0.24%
2023/12/18	28	79.21	42.1	79.79	80.10	-14.1	4,818	-0.29%
2023/12/15	35.3	79.53	123.8	79.70	79.70	-88.5	4,799	-1.84%	大賣/
2023/12/14	6.5	80.12	1	80.10	80.60	5.5	4,667	0.12%
2023/12/13	4.3	79.52	5	79.84	79.90	-0.7	4,634	-0.02%
2023/12/12	5.4	79.51	1	79.60	80.00	4.4	4,673	0.09%
2023/12/11	121.1	79.89	16	79.87	79.80	105.1	4,674	2.25%	大買/鉅額交易
2023/12/08	14.6	81.23	4	81.65	81.60	10.6	4,577	0.23%
2023/12/07	19.3	81.79	12.4	81.73	82.10	6.9	4,554	0.15%
2023/12/06	5.3	82.70	0.6	82.50	83.00	4.6	4,496	0.10%
2023/12/05	10	82.32	18	82.99	83.30	-8	4,420	-0.18%
2023/12/04	2	82.50	4.5	82.48	81.80	-2.5	4,329	-0.06%
2023/12/01	29.4	82.02	12.5	82.03	82.00	16.9	4,119	0.41%
2023/11/30	17.4	82.85	89.1	82.42	82.90	-71.7	4,028	-1.78%
2023/11/29	2	81.20	7.2	81.47	81.00	-5.2	3,736	-0.14%
2023/11/28	0.5	81.00	4.6	81.06	80.50	-4.1	3,582	-0.11%
2023/11/27	2	80.76	5.2	81.34	80.20	-3.2	3,507	-0.09%
2023/11/24	1	79.80	238.3	80.49	79.80	-237.3	3,411	-6.96%	大賣/鉅額交易
2023/11/22	14	79.14	22.8	79.44	79.60	-8.8	3,214	-0.27%
2023/11/21	0	0.00	25.7	79.10	79.50	-25.7	3,142	-0.82%
2023/11/20	23	78.53	5.2	78.56	78.60	17.8	3,048	0.58%
2023/11/17	1	79.00	0.6	78.90	79.20	0.4	3,043	0.01%
2023/11/16	10	78.70	13.3	79.18	79.30	-3.3	3,058	-0.11%
2023/11/15	30.3	78.45	27.1	79.17	79.20	3.2	3,025	0.11%
2023/11/14	0.1	78.47	20.1	78.86	79.10	-20	2,977	-0.67%
2023/11/13	11	78.27	2.5	78.57	78.80	8.5	3,005	0.28%
2023/11/10	4	78.58	15.3	78.86	78.50	-11.3	3,032	-0.37%
2023/11/09	13.2	78.19	18	78.68	78.70	-4.9	3,067	-0.16%
2023/11/08	2.3	78.40	36.1	78.49	78.30	-33.8	3,056	-1.11%
2023/11/07	0.1	78.00	15.5	78.00	78.10	-15.4	3,066	-0.50%
2023/11/06	1	77.40	16	77.97	77.80	-15	3,070	-0.49%
2023/11/03	3	76.90	1.9	77.13	76.90	1.1	3,070	0.03%
2023/11/02	1.1	76.79	0.4	76.78	76.80	0.7	3,071	0.02%
2023/11/01	1.4	76.91	34.6	76.92	76.80	-33.2	3,110	-1.07%
2023/10/31	3	75.83	28	75.95	75.90	-25	3,106	-0.80%
2023/10/30	7.9	74.97	2	75.50	75.10	5.9	3,088	0.19%
2023/10/27	0	75.20	2.4	75.20	75.30	-2.4	3,096	-0.08%
2023/10/26	0.2	74.94	1	74.80	74.90	-0.8	3,127	-0.02%
2023/10/25	0	0.00	6	75.42	75.10	-6	3,123	-0.19%
2023/10/24	2.1	74.90	11	75.20	75.30	-8.9	3,116	-0.29%
2023/10/23	1.6	74.44	2	74.75	74.90	-0.4	3,115	-0.01%
2023/10/20	21.3	74.10	13	74.54	74.50	8.3	3,101	0.27%
2023/10/19	6.1	74.83	1	74.70	75.30	5.1	3,125	0.16%
2023/10/18	1.7	75.22	12.6	75.39	75.20	-10.9	3,211	-0.34%
2023/10/17	4.3	74.81	8	75.34	74.70	-3.7	3,243	-0.11%
2023/10/16	0.1	75.10	4.6	75.04	75.30	-4.5	3,296	-0.14%
2023/10/13	2.4	74.14	6	74.40	74.30	-3.6	3,351	-0.11%
2023/10/12	21	74.71	14.9	74.73	74.70	6.1	3,362	0.18%
2023/10/11	2.7	73.79	24.5	74.02	74.20	-21.8	3,446	-0.63%
2023/10/06	0	72.90	3.1	72.87	73.00	-3.1	3,410	-0.09%
2023/10/05	0.1	72.70	15.3	72.67	72.80	-15.2	3,436	-0.44%
2023/10/04	9.1	72.15	1	72.40	72.10	8.1	3,453	0.23%
2023/10/03	1	72.41	7.4	72.83	73.00	-6.4	3,455	-0.18%
2023/10/02	30.1	72.35	1.2	72.34	72.40	29	3,476	0.83%
2023/09/28	1	72.90	6.4	72.90	72.70	-5.4	3,570	-0.15%
2023/09/27	1	72.50	1	72.60	72.40	0	3,767	0.00%
2023/09/26	1.2	72.52	0	0.00	72.70	1.2	3,843	0.03%
2023/09/25	0.1	72.70	17	72.79	72.90	-16.9	3,973	-0.43%
2023/09/22	5	72.14	3	72.43	72.10	2	4,093	0.05%
2023/09/21	34.4	72.35	5.2	72.11	72.10	29.2	4,226	0.69%
2023/09/20	3.3	73.50	10	73.62	73.60	-6.7	4,295	-0.16%
2023/09/19	4.2	73.30	20.5	73.55	73.70	-16.3	4,437	-0.37%
2023/09/18	6.1	73.07	10	73.64	73.30	-3.9	4,621	-0.08%
2023/09/15	3	73.68	35.3	73.59	73.70	-32.3	4,898	-0.66%
2023/09/14	1	72.60	5	72.98	73.00	-4	5,196	-0.08%
2023/09/13	1	72.30	6	72.32	72.70	-5	5,363	-0.09%
2023/09/12	0.5	72.06	108	72.03	72.30	-107.5	5,507	-1.95%	大賣/鉅額交易
2023/09/11	1.3	71.42	2.1	71.50	71.60	-0.8	5,563	-0.01%
2023/09/08	1.5	71.27	0.2	71.60	71.60	1.3	5,603	0.02%
2023/09/07	0	0.00	12	71.58	71.40	-12	5,702	-0.21%
2023/09/06	0	0.00	27.1	71.39	71.30	-27.1	5,716	-0.47%
2023/09/05	3.1	71.00	0.1	71.00	70.90	3	5,726	0.05%
2023/09/04	5	70.80	3	70.90	71.00	2	5,777	0.03%
2023/09/01	0.1	71.00	1	71.10	70.80	-0.9	5,831	-0.02%
2023/08/31	5.2	70.63	0.1	71.00	70.60	5.1	5,885	0.09%
2023/08/30	16.5	70.90	1	71.40	71.00	15.5	5,842	0.27%
2023/08/29	0	0.00	2	71.15	71.40	-2	5,863	-0.03%
2023/08/28	3.4	70.63	9	70.53	70.80	-5.6	5,950	-0.09%
2023/08/25	25.5	70.50	0	0.00	70.40	25.5	6,223	0.41%
2023/08/24	9	70.89	2	71.00	70.90	7	6,306	0.11%
2023/08/23	3.1	70.73	3.3	70.71	70.80	-0.3	6,381	0.00%
2023/08/22	10.2	70.54	4.2	70.53	70.80	6	6,457	0.09%
2023/08/21	5.3	71.16	1	71.20	71.10	4.3	6,513	0.07%
2023/08/18	1.2	71.30	7	71.41	71.40	-5.8	6,532	-0.09%
2023/08/17	5.1	71.32	2	71.20	71.20	3.1	6,592	0.05%
2023/08/16	0.3	71.52	8	71.44	71.30	-7.7	6,573	-0.12%
2023/08/15	2.6	71.19	17	71.13	71.00	-14.4	6,560	-0.22%
2023/08/14	5.1	71.36	3	71.50	71.20	2.1	6,569	0.03%
2023/08/11	2.5	72.18	34	72.07	72.10	-31.5	6,586	-0.48%
2023/08/10	7	71.91	37.1	71.92	72.20	-30.1	6,588	-0.46%
2023/08/09	8.6	71.17	13	71.41	71.50	-4.4	6,598	-0.07%
2023/08/08	2.6	70.95	36	70.93	70.80	-33.4	6,587	-0.51%
2023/08/07	142.3	70.14	25.1	70.24	70.10	117.3	6,579	1.78%	大買/鉅額交易
2023/08/04	13.1	70.30	2	70.65	70.90	11.1	6,522	0.17%
2023/08/02	43.4	70.30	3	70.20	70.30	40.4	6,507	0.62%
2023/08/01	132.2	70.79	0.1	71.00	70.90	132.1	6,494	2.03%	大買/鉅額交易
2023/07/31	28.2	71.26	1	71.40	71.00	27.2	6,481	0.42%
2023/07/28	1.2	72.00	10.1	71.99	71.90	-8.9	6,489	-0.14%
2023/07/27	16	71.71	3.2	71.91	71.90	12.8	6,490	0.20%
2023/07/26	22	71.75	9	71.88	71.90	13	6,547	0.20%
2023/07/25	1	72.10	8	72.00	72.00	-7	6,556	-0.11%
2023/07/24	47.2	71.69	8	71.74	71.70	39.2	6,616	0.59%
2023/07/21	18.1	72.26	11.3	72.26	72.40	6.8	6,600	0.10%
2023/07/20	52.1	71.51	6	71.68	71.50	46.1	6,542	0.70%
2023/07/19	14.3	71.04	5	71.58	70.90	9.3	6,535	0.14%
2023/07/18	10.9	71.00	16.6	71.33	71.20	-5.7	6,515	-0.09%
2023/07/17	28.3	71.19	1.1	71.59	70.90	27.2	6,456	0.42%
2023/07/14	6.7	71.68	90.6	71.41	71.90	-83.9	6,441	-1.30%
2023/07/13	46.3	70.26	13.2	70.54	70.00	33.1	6,337	0.52%
2023/07/12	17.4	70.24	17.2	70.54	70.20	0.2	6,308	0.00%
2023/07/11	14.4	70.64	53.1	70.59	70.80	-38.7	6,305	-0.61%
2023/07/10	28.1	69.68	6	69.90	69.60	22.1	6,291	0.35%
2023/07/07	22	69.55	16	69.88	69.70	6	6,288	0.10%
2023/07/06	83.2	70.01	72.9	70.39	69.60	10.3	6,258	0.16%
2023/07/05	335.2	71.77	32.6	71.07	70.40	302.6	6,170	4.90%	大買/鉅額交易
2023/07/04	38.8	76.70	87.2	76.75	76.70	-48.4	5,956	-0.81%
2023/07/03	88.6	77.46	95	77.47	77.20	-6.4	5,894	-0.11%
2023/06/30	0.3	78.63	112.2	78.86	78.60	-111.9	5,772	-1.94%	大賣/鉅額交易
2023/06/29	2	78.40	109.7	78.26	78.30	-107.7	5,702	-1.89%	大賣/鉅額交易
2023/06/28	7.5	77.05	15	77.33	77.30	-7.5	5,637	-0.13%
2023/06/27	1.1	76.39	38.1	77.30	77.80	-37	5,582	-0.66%
2023/06/26	23.3	76.52	2.3	76.72	76.60	21	5,458	0.38%
2023/06/21	151.3	77.18	38.3	77.38	77.00	113	5,364	2.11%	大買/鉅額交易
2023/06/20	168.4	78.30	59.4	77.86	78.50	109	5,095	2.14%	大買/鉅額交易
2023/06/19	9.6	79.53	33.6	80.99	82.00	-23.9	4,728	-0.51%
2023/06/16	33.5	79.73	1.1	79.28	79.20	32.4	4,541	0.71%
2023/06/15	2.1	80.70	18.7	80.37	81.00	-16.6	4,413	-0.38%
2023/06/14	8	79.70	0	0.00	79.60	8	4,460	0.18%
2023/06/13	0.1	79.40	94	79.49	79.70	-94	4,449	-2.11%
2023/06/12	1	78.60	2	78.55	78.30	-1	4,381	-0.02%
2023/06/09	4.6	78.83	0.2	78.80	78.60	4.4	4,432	0.10%
2023/06/08	5.7	78.46	3	78.67	78.80	2.7	4,461	0.06%
2023/06/07	1	78.50	2.1	78.74	78.50	-1.1	4,463	-0.02%
2023/06/06	2	78.65	4	78.60	78.50	-2	4,460	-0.04%
2023/06/05	3	77.73	0	78.20	77.70	3	4,461	0.07%
2023/06/02	15	78.19	1.3	78.41	78.10	13.7	4,478	0.31%
2023/06/01	13.1	77.26	35.2	78.23	78.30	-22.1	4,460	-0.50%
2023/05/31	6.1	76.70	3.2	76.81	76.70	3	4,397	0.07%
2023/05/30	4.1	76.58	2	76.75	77.10	2.1	4,179	0.05%
2023/05/29	24	76.94	2	77.05	77.10	22	4,161	0.53%
2023/05/26	3	77.17	7	77.81	78.00	-4	4,165	-0.10%
2023/05/25	9.2	77.01	5	77.38	77.70	4.2	4,116	0.10%
2023/05/24	2	77.25	1	78.00	77.70	1	4,061	0.02%
2023/05/23	18.1	77.45	0	0.00	77.80	18.1	4,066	0.45%
2023/05/22	3.3	78.39	6.4	78.57	78.30	-3.1	4,001	-0.08%
2023/05/19	1	78.80	2	78.80	78.90	-1	3,986	-0.02%
2023/05/18	3.4	78.73	6.4	78.92	78.80	-3	4,018	-0.07%
2023/05/17	1	78.60	62.1	78.80	78.70	-61.1	4,007	-1.53%
2023/05/16	5	77.32	10	77.96	78.10	-5	3,978	-0.13%
2023/05/15	8.1	77.41	0.3	77.40	77.60	7.8	3,990	0.19%
2023/05/12	0.4	77.80	5	78.10	77.90	-4.6	3,963	-0.12%
2023/05/11	6	77.75	20	77.80	77.90	-14	3,968	-0.35%
2023/05/10	0	0.00	1	78.30	78.30	-1	3,978	-0.03%
2023/05/09	10.5	77.90	10	78.35	78.20	0.5	4,010	0.01%
2023/05/08	0.5	78.50	2	78.45	78.70	-1.5	4,025	-0.04%
2023/05/05	4.6	78.13	4	78.55	78.50	0.6	4,024	0.01%
2023/05/04	0	0.00	30	78.38	78.90	-30	4,073	-0.74%
2023/05/03	1	77.60	27	77.45	77.60	-26	4,072	-0.64%
2023/05/02	55.1	77.18	11	76.72	76.70	44.1	4,175	1.06%
2023/04/28	1.4	77.75	12	78.74	78.90	-10.7	4,236	-0.25%
2023/04/27	20.5	77.93	6.1	78.45	78.00	14.4	4,242	0.34%
2023/04/26	3	77.60	8.5	78.40	78.70	-5.5	4,187	-0.13%
2023/04/25	2	78.00	9.1	77.99	78.00	-7.1	4,128	-0.17%
2023/04/24	0.5	78.00	0.4	78.00	78.00	0.1	4,146	0.00%
2023/04/21	0	0.00	4.2	77.76	78.00	-4.2	4,220	-0.10%
2023/04/20	4.4	76.97	8.1	77.15	77.40	-3.8	4,195	-0.09%
2023/04/19	0	0.00	23.1	78.11	77.50	-23.1	4,239	-0.54%
2023/04/18	0.5	77.88	3.7	77.84	77.90	-3.3	4,236	-0.08%
2023/04/17	16.2	77.50	3	77.50	77.70	13.2	4,243	0.31%
2023/04/14	13.2	77.89	18.6	77.59	78.10	-5.5	4,229	-0.13%
2023/04/13	16.1	77.02	5	77.24	77.30	11.1	4,202	0.26%
2023/04/12	6.1	76.65	5	77.08	76.60	1.1	4,182	0.03%
2023/04/11	0.1	76.20	23.1	76.34	76.70	-23	4,170	-0.55%
2023/04/10	8.5	75.30	5.1	75.90	76.10	3.4	4,176	0.08%
2023/04/07	4.6	75.72	0	0.00	75.70	4.6	4,153	0.11%
2023/04/06	1	76.00	7.3	75.92	75.90	-6.3	4,148	-0.15%
2023/03/31	28.4	75.22	30.2	75.51	75.20	-1.8	4,132	-0.04%
2023/03/30	16.3	74.99	16.3	75.31	75.30	0	4,132	0.00%
2023/03/29	1.5	75.48	9.5	74.84	75.50	-8	4,106	-0.20%
2023/03/28	14.7	73.74	19	74.31	74.00	-4.3	4,067	-0.11%
2023/03/27	1.1	73.58	2.4	73.70	73.60	-1.3	4,069	-0.03%
2023/03/24	7.4	73.47	20.9	73.85	73.90	-13.5	4,128	-0.33%
2023/03/23	4	72.25	6	72.38	72.50	-2	4,081	-0.05%
2023/03/22	17	71.65	3	71.80	71.70	14	4,101	0.34%
2023/03/21	20.7	71.79	3	71.73	71.50	17.6	4,159	0.42%
2023/03/20	0.4	71.36	8.1	71.33	71.80	-7.7	4,168	-0.18%
2023/03/17	3.4	70.88	8.1	71.10	70.80	-4.7	4,169	-0.11%
2023/03/16	0.9	70.70	67.1	70.91	71.10	-66.2	4,080	-1.62%
2023/03/15	4.2	70.22	48	70.71	70.50	-43.8	4,114	-1.06%
2023/03/14	43.1	70.11	36	70.62	70.30	7.1	4,124	0.17%
2023/03/13	8.4	70.45	29	70.62	70.50	-20.6	4,063	-0.51%
2023/03/10	6.5	70.66	11	70.80	70.50	-4.5	4,037	-0.11%
2023/03/09	10.1	71.10	92	71.13	71.40	-81.9	4,055	-2.02%
2023/03/08	2.2	70.76	17.5	70.78	71.00	-15.3	4,172	-0.37%
2023/03/07	4.8	70.12	14.1	70.84	70.80	-9.4	4,178	-0.22%
2023/03/06	16.7	70.28	12.9	70.49	70.30	3.7	4,176	0.09%
2023/03/03	2.9	69.27	22	69.56	69.80	-19.1	4,204	-0.45%
2023/03/02	13	68.83	46	69.15	69.10	-33	4,224	-0.78%
2023/03/01	23.6	68.72	6.1	68.84	68.60	17.5	4,232	0.41%
2023/02/24	65.6	69.01	8	69.56	69.00	57.6	4,207	1.37%
2023/02/23	13	69.29	31.4	69.64	69.50	-18.3	4,178	-0.44%
2023/02/22	22.8	69.17	25.2	69.24	69.60	-2.3	4,170	-0.06%
2023/02/21	137.9	68.69	2	68.60	68.50	135.9	4,293	3.16%	大買/鉅額交易
2023/02/20	6.4	69.09	8	69.24	69.00	-1.6	4,441	-0.04%
2023/02/17	6.3	68.75	25	68.83	69.00	-18.7	4,567	-0.41%
2023/02/16	8.3	68.71	3	69.00	68.50	5.3	4,657	0.11%
2023/02/15	23.5	68.50	1.2	68.62	68.20	22.3	4,706	0.47%
2023/02/14	19.3	69.01	32.4	69.01	69.00	-13.1	4,717	-0.28%
2023/02/13	5.8	68.13	62.1	68.61	69.20	-56.3	4,736	-1.19%
2023/02/10	1.3	67.64	4.3	68.18	68.00	-3.1	4,700	-0.07%
2023/02/09	0.1	68.10	37.6	68.04	68.20	-37.5	4,717	-0.80%
2023/02/08	5.8	67.84	21.2	67.97	67.90	-15.5	4,745	-0.33%
2023/02/07	23.3	67.53	95.4	67.65	67.60	-72.1	4,760	-1.51%
2023/02/06	15.3	67.35	34	67.64	67.30	-18.7	4,785	-0.39%
2023/02/03	5.1	67.08	22.1	67.53	67.50	-17.1	4,802	-0.36%
2023/02/02	15.1	66.77	67.1	67.18	67.20	-52.1	4,841	-1.08%
2023/02/01	95.6	66.52	6	66.57	66.50	89.6	4,811	1.86%
2023/01/31	89.4	67.00	1.2	67.14	66.70	88.2	4,824	1.83%
2023/01/30	83.6	67.36	40.1	67.49	67.70	43.5	4,769	0.91%
2023/01/17	83.1	66.59	12	66.77	66.70	71.1	4,711	1.51%
2023/01/16	166.5	66.60	64	66.70	66.60	102.5	4,702	2.18%	大買/鉅額交易
2023/01/13	24.4	66.21	3	66.33	66.10	21.4	4,708	0.45%
2023/01/12	74.5	65.96	2	66.40	65.80	72.5	4,794	1.51%
2023/01/11	170.7	66.45	8	66.55	66.10	162.7	4,771	3.41%	大買/鉅額交易
2023/01/10	2.3	67.91	4.5	68.23	68.00	-2.2	4,653	-0.05%
2023/01/09	96.2	68.00	60	67.82	68.10	36.2	4,645	0.78%
2023/01/06	10	66.63	33.2	66.89	66.90	-23.2	4,624	-0.50%
2023/01/05	12	66.50	36	66.81	66.30	-24	4,683	-0.51%
2023/01/04	3	66.53	51	66.57	66.50	-48	4,688	-1.02%
2023/01/03	39	65.99	32	66.39	66.20	7	4,742	0.15%
2022/12/30	3	65.97	14	66.20	65.90	-11	4,745	-0.23%
2022/12/29	22	65.70	0	0.00	65.80	22	4,815	0.46%
2022/12/28	27.6	65.80	0	0.00	65.70	27.6	4,849	0.57%
2022/12/27	2.1	66.26	1	66.50	66.20	1.1	4,874	0.02%
2022/12/26	16.1	66.20	4	66.18	66.30	12.1	4,936	0.25%
2022/12/23	28.1	65.48	59	65.61	65.70	-30.9	5,005	-0.62%
2022/12/22	15.3	65.94	0	0.00	65.90	15.3	5,053	0.30%
2022/12/21	6	66.30	22	66.35	66.20	-16	5,113	-0.31%
2022/12/20	15.3	65.67	14	65.93	65.50	1.3	5,116	0.03%
2022/12/19	41.7	65.90	1	65.70	65.70	40.7	5,130	0.79%
2022/12/16	24.6	66.48	3.4	66.71	66.40	21.3	5,178	0.41%
2022/12/15	80.1	66.81	0	0.00	66.80	80.1	5,142	1.56%
2022/12/14	8	67.10	27	67.56	67.40	-19	5,117	-0.37%
2022/12/13	43.4	66.88	0	0.00	66.80	43.4	5,123	0.85%
2022/12/12	6	67.18	8	67.61	67.60	-2	5,134	-0.04%
2022/12/09	4	67.38	13	67.58	67.50	-9	5,267	-0.17%
2022/12/08	21.2	66.94	12	67.39	67.50	9.2	5,265	0.17%
2022/12/07	18.4	67.03	86	67.62	67.40	-67.6	5,252	-1.29%
2022/12/06	18	66.99	3	67.63	66.80	15	5,201	0.29%
2022/12/05	4.1	67.26	4	67.58	67.40	0.1	5,176	0.00%
2022/12/02	7	67.07	6	67.37	67.50	1	5,179	0.02%
2022/12/01	57.6	67.16	1	67.00	67.00	56.6	5,177	1.09%
2022/11/30	12	66.98	110	67.64	68.00	-98	5,150	-1.90%	大賣/
2022/11/29	21.2	66.72	8.2	67.06	66.70	13	5,037	0.26%
2022/11/28	14.2	66.47	9	66.62	66.50	5.2	4,996	0.10%
2022/11/25	37.2	66.72	25.1	67.00	66.70	12.2	5,034	0.24%
2022/11/24	3.1	66.44	15	66.66	66.50	-11.9	5,061	-0.23%
2022/11/23	4.1	65.71	18	65.86	65.60	-13.9	5,035	-0.28%
2022/11/22	6.3	65.44	51	65.85	65.70	-44.7	5,001	-0.89%
2022/11/21	18.1	65.66	1	65.70	65.50	17.1	4,959	0.35%
2022/11/18	7.2	65.98	57	66.22	66.20	-49.8	4,928	-1.01%
2022/11/17	122.1	65.34	61	65.84	65.20	61.1	4,945	1.24%	大買/
2022/11/16	215.3	66.70	8	66.63	66.20	207.3	4,809	4.31%	大買/鉅額交易
2022/11/15	160.2	68.01	53	68.47	68.00	107.2	4,655	2.30%	大買/鉅額交易
2022/11/14	27	68.35	12	68.93	68.60	15	4,545	0.33%
2022/11/11	40	68.24	40	69.15	69.00	0	4,454	0.00%
2022/11/10	6	68.63	4	69.23	68.50	2	4,396	0.05%
2022/11/09	9	69.12	56	69.09	69.10	-47	4,479	-1.05%
2022/11/08	2.1	68.70	76	68.63	68.90	-73.9	4,446	-1.66%
2022/11/07	187.1	68.18	50	68.20	68.00	137.1	4,445	3.08%	大買/鉅額交易
2022/11/04	40.1	68.33	31	69.27	69.30	9.1	4,454	0.20%
2022/11/03	8	69.08	4	69.50	69.10	4	4,409	0.09%
2022/11/02	1	70.10	1.1	70.12	69.90	-0.1	4,382	0.00%
2022/11/01	0	0.00	52	70.82	71.00	-52	4,383	-1.19%
2022/10/31	0	71.20	0	0.00	70.70	0	4,357	0.00%
2022/10/27	50	70.10	0.1	70.50	70.10	49.9	4,389	1.14%
2022/10/26	0.1	70.58	6.2	70.89	70.60	-6.1	4,406	-0.14%
2022/10/25	0.1	70.00	7.3	69.91	70.10	-7.2	4,376	-0.16%
2022/10/21	0	0.00	0	69.33	69.00	0	4,374	0.00%
2022/10/20	2	67.22	10.1	68.91	69.50	-8.1	4,420	-0.18%
2022/10/19	7	68.03	11	68.26	67.90	-4	4,389	-0.09%
2022/10/18	6.1	68.04	4	68.35	68.50	2.1	4,358	0.05%
2022/10/17	0	0.00	16.4	68.89	68.50	-16.4	4,411	-0.37%
2022/10/14	7.1	68.46	0	0.00	68.20	7.1	4,418	0.16%
2022/10/13	1	69.80	11.4	69.64	69.60	-10.4	4,551	-0.23%
2022/10/12	0	0.00	4	69.00	69.10	-4	4,596	-0.09%
2022/10/11	0	68.00	15.9	68.54	68.70	-15.9	4,727	-0.34%
2022/10/07	7.1	68.16	15	68.02	68.30	-7.9	4,827	-0.16%
2022/10/06	14.2	68.70	2	68.40	68.50	12.2	4,979	0.24%
2022/10/05	21.1	69.68	5	69.48	69.50	16.1	5,049	0.32%
2022/10/04	7	69.61	15	69.99	70.10	-8	5,109	-0.16%
2022/10/03	25.1	69.67	9.6	70.18	69.50	15.5	5,160	0.30%
2022/09/30	1	72.30	6.2	72.53	72.40	-5.2	5,210	-0.10%
2022/09/29	1.1	71.82	5.1	72.56	72.80	-4	5,311	-0.08%
2022/09/28	0.2	71.79	53.2	71.84	72.30	-52.9	5,456	-0.97%
2022/09/27	1.2	70.45	12.1	70.74	71.40	-10.9	5,466	-0.20%
2022/09/26	3	69.70	27	70.64	71.00	-24	5,542	-0.43%
2022/09/23	17.5	70.35	73	70.01	70.30	-55.5	5,572	-1.00%
2022/09/22	82.2	70.83	2	70.90	70.70	80.2	5,564	1.44%
2022/09/21	0	0.00	14	72.96	73.10	-14	5,581	-0.25%
2022/09/20	7.1	72.06	8	72.71	72.70	-0.9	5,582	-0.02%
2022/09/19	17.2	72.20	4	72.50	72.70	13.2	5,588	0.24%
2022/09/16	48.4	72.85	12	72.76	73.20	36.4	5,576	0.65%
2022/09/15	3	73.43	5	73.80	73.80	-2	5,489	-0.04%
2022/09/14	42.2	73.55	3	73.63	73.50	39.2	5,512	0.71%
2022/09/13	1	73.70	1	74.30	73.90	0	5,519	0.00%
2022/09/12	5	73.68	5.2	74.24	73.60	-0.2	5,530	0.00%
2022/09/08	1	73.31	9	73.79	74.50	-8	5,638	-0.14%
2022/09/07	4.1	73.14	33	73.95	73.40	-28.9	5,650	-0.51%
2022/09/06	2.1	73.05	58.1	73.69	73.50	-56	5,665	-0.99%
2022/09/05	60.1	73.10	4	73.43	73.00	56.1	5,659	0.99%
2022/09/02	5	73.38	2	73.80	73.30	3	5,665	0.05%
2022/09/01	50.6	73.32	20.9	73.56	73.50	29.6	5,673	0.52%
2022/08/31	4	74.88	0	0.00	74.80	4	5,629	0.07%
2022/08/30	0	75.30	6	75.33	75.30	-6	5,590	-0.11%
2022/08/29	0.1	74.50	6.1	74.93	74.70	-6	5,614	-0.11%
2022/08/26	1.2	74.85	0.1	75.10	74.90	1.1	5,613	0.02%
2022/08/25	4.1	75.32	3	75.70	75.00	1.1	5,636	0.02%
2022/08/24	6	74.75	77.3	74.95	74.90	-71.3	5,691	-1.25%
2022/08/23	3.1	74.07	14	74.70	74.30	-10.9	5,942	-0.18%
2022/08/22	12	73.65	5	74.54	74.60	7	6,064	0.12%
2022/08/19	56	74.43	2	74.25	74.20	54	6,124	0.88%
2022/08/18	40.2	74.88	0.6	75.00	75.00	39.6	6,174	0.64%
2022/08/17	21.2	75.11	23	75.22	75.50	-1.8	6,260	-0.03%
2022/08/16	79.4	75.45	8	75.43	75.40	71.4	6,318	1.13%
2022/08/15	1.2	77.95	5	78.04	77.90	-3.8	6,265	-0.06%
2022/08/12	4	77.65	1	77.60	78.00	3	6,380	0.05%
2022/08/11	5	78.10	10	78.58	78.20	-5	6,438	-0.08%
2022/08/10	3.1	77.65	4	77.75	77.30	-0.9	6,495	-0.01%
2022/08/09	0	76.60	6	77.20	77.20	-6	6,524	-0.09%
2022/08/08	2	77.10	10.7	76.84	77.60	-8.7	6,602	-0.13%
2022/08/05	59.2	75.30	72	75.96	75.60	-12.8	6,628	-0.19%
2022/08/04	23	75.71	55	76.95	75.60	-32	6,700	-0.48%
2022/08/03	5.1	75.30	19	75.37	75.40	-13.9	6,720	-0.21%
2022/08/02	10.1	74.56	68	75.27	75.20	-57.9	6,800	-0.85%
2022/08/01	8	75.03	7	75.43	75.30	1	6,767	0.01%
2022/07/29	8	75.21	3	75.90	75.50	5	6,839	0.07%
2022/07/28	10.1	75.74	3.1	75.80	75.80	7	6,873	0.10%
2022/07/27	2.1	76.27	41.7	75.53	76.20	-39.6	6,974	-0.57%
2022/07/26	13.1	73.93	8	73.73	74.50	5.1	6,987	0.07%
2022/07/25	2	74.20	0	0.00	74.50	2	7,006	0.03%
2022/07/22	89	73.40	62	73.78	74.00	27	7,075	0.38%
2022/07/21	5	73.96	11	74.15	74.20	-6	7,174	-0.08%
2022/07/20	93.6	73.67	19.3	73.99	74.10	74.3	7,326	1.01%
2022/07/19	40.4	75.26	13.5	75.26	74.90	26.9	7,238	0.37%
2022/07/18	48.6	76.96	9.7	76.73	76.30	38.9	7,169	0.54%
2022/07/15	7	78.00	4	78.30	78.80	3	7,060	0.04%
2022/07/14	37.4	78.11	6	78.33	78.30	31.4	7,014	0.45%
2022/07/13	7	82.74	27.3	83.32	83.00	-20.3	6,900	-0.29%
2022/07/12	5.4	81.70	10.1	82.60	83.20	-4.7	6,911	-0.07%
2022/07/11	5.3	83.46	150	83.42	83.30	-144.7	6,908	-2.09%	大賣/鉅額交易
2022/07/08	2.1	84.88	15.1	84.71	84.80	-12.9	6,847	-0.19%
2022/07/07	1	87.30	2	86.80	86.70	-1	6,781	-0.01%
2022/07/06	1	86.80	9	87.96	86.70	-8	6,676	-0.12%
2022/07/05	10	87.10	13	87.84	87.00	-3	6,530	-0.05%
2022/07/04	34.1	87.33	47.1	86.76	87.60	-13	6,500	-0.20%
2022/07/01	2.1	83.34	21.2	84.71	85.50	-19.1	6,493	-0.29%
2022/06/30	8	84.87	2.1	84.22	83.60	5.9	6,481	0.09%
2022/06/29	3.1	85.79	15.1	85.99	85.80	-11.9	6,427	-0.19%
2022/06/28	2.1	84.21	27.7	84.72	85.00	-25.6	6,398	-0.40%
2022/06/27	2	83.60	2.7	84.35	84.00	-0.7	6,434	-0.01%
2022/06/24	1.2	84.46	28.1	84.28	84.70	-26.9	6,419	-0.42%
2022/06/23	7.5	83.04	17.1	83.09	83.30	-9.6	6,382	-0.15%
2022/06/22	0	0.00	5.1	82.67	82.60	-5.1	6,374	-0.08%
2022/06/21	0	82.50	36	82.50	82.50	-36	6,395	-0.56%
2022/06/20	0	81.63	7.1	81.98	81.90	-7.1	6,400	-0.11%
2022/06/17	1.1	81.18	8.5	81.81	82.50	-7.4	6,415	-0.12%
2022/06/16	1	81.90	15.9	82.18	81.60	-14.9	6,298	-0.24%
2022/06/15	0	81.00	41.5	81.83	81.60	-41.5	6,470	-0.64%
2022/06/14	7	80.93	3.2	81.66	80.70	3.9	6,543	0.06%
2022/06/13	5	80.12	11.6	81.12	81.50	-6.6	6,630	-0.10%
2022/06/10	0	81.20	1.1	81.21	80.70	-1.1	6,657	-0.02%
2022/06/09	5	80.80	0.2	80.60	81.20	4.8	6,703	0.07%
2022/06/08	0	81.40	6	81.73	81.00	-6	6,713	-0.09%
2022/06/07	1	80.31	2	81.10	81.00	-1	6,715	-0.01%
2022/06/06	2	81.25	11	81.31	81.50	-9	6,766	-0.13%
2022/06/02	7.3	80.37	4	80.90	81.00	3.3	6,855	0.05%
2022/06/01	0.2	80.87	66.1	81.01	81.50	-65.9	6,935	-0.95%
2022/05/31	21.2	79.33	10	79.15	79.70	11.2	6,923	0.16%
2022/05/30	18	79.76	9.4	80.14	80.70	8.6	6,705	0.13%
2022/05/27	49.1	80.71	10	80.97	80.70	39.1	6,658	0.59%
2022/05/26	5.1	81.94	17.1	82.28	82.50	-12.1	6,739	-0.18%
2022/05/25	2	81.20	13.1	81.91	82.20	-11.1	6,878	-0.16%
2022/05/24	10.1	80.52	19	80.36	80.40	-8.9	6,874	-0.13%
2022/05/23	12.1	81.55	5	81.76	81.40	7.1	6,820	0.10%
2022/05/20	1	82.10	21.3	82.83	83.00	-20.3	6,792	-0.30%
2022/05/19	5	82.04	6.5	82.28	82.40	-1.5	6,711	-0.02%
2022/05/18	3	81.70	107.6	82.79	83.10	-104.6	6,684	-1.56%	大賣/鉅額交易
2022/05/17	5	82.48	9.2	82.79	82.00	-4.2	6,689	-0.06%
2022/05/16	11	82.24	28	82.32	82.10	-17	6,657	-0.26%
2022/05/13	2	82.15	60	82.10	82.20	-58	6,580	-0.88%
2022/05/12	18	81.08	9	81.22	81.20	9	6,517	0.14%
2022/05/11	11	82.04	42	82.00	82.10	-31	6,431	-0.48%
2022/05/10	21.2	81.52	120.3	80.74	81.80	-99.1	6,370	-1.56%	大賣/
2022/05/09	52	79.77	15.1	79.39	79.40	36.9	6,250	0.59%
2022/05/06	4	79.40	101	79.84	79.80	-97	6,224	-1.56%	大賣/
2022/05/05	8.5	79.76	16.4	80.09	80.00	-7.9	6,182	-0.13%
2022/05/04	10.4	79.12	25.1	79.29	79.40	-14.7	6,100	-0.24%
2022/05/03	32.5	80.71	23	80.91	81.00	9.5	6,001	0.16%
2022/04/29	10.1	81.96	21.1	82.42	82.80	-11.1	5,906	-0.19%
2022/04/28	4.1	81.37	62.2	81.33	82.00	-58.1	5,821	-1.00%
2022/04/27	32.5	81.51	36.2	81.64	81.40	-3.6	5,747	-0.06%
2022/04/26	6.3	79.70	65	79.78	80.50	-58.7	5,603	-1.05%
2022/04/25	2.9	78.10	73.2	78.05	78.30	-70.3	5,412	-1.30%
2022/04/22	3	77.23	10.5	77.65	77.70	-7.5	5,309	-0.14%
2022/04/21	11.1	77.03	9.2	77.92	77.10	1.9	5,275	0.04%
2022/04/20	8	76.61	30	77.19	77.80	-22	5,232	-0.42%
2022/04/19	4	76.75	10.3	76.73	76.10	-6.2	5,126	-0.12%
2022/04/18	8.1	76.61	38.4	76.57	76.90	-30.3	5,078	-0.60%
2022/04/15	15.1	75.59	110	75.53	75.50	-94.9	4,943	-1.92%	大賣/
2022/04/14	1.3	74.43	3	74.30	74.10	-1.7	4,838	-0.04%
2022/04/13	2.1	74.81	1	74.90	74.70	1.1	4,805	0.02%
2022/04/12	1.4	74.57	21.2	74.91	75.00	-19.8	4,766	-0.42%
2022/04/11	7.2	74.43	30	74.73	74.70	-22.8	4,713	-0.48%
2022/04/08	4.2	73.81	27	74.32	74.60	-22.8	4,645	-0.49%
2022/04/07	1.1	74.70	5	74.26	73.90	-4	4,595	-0.09%
2022/04/06	0.2	73.65	18.2	73.72	73.90	-17.9	4,527	-0.40%
2022/04/01	1.1	72.82	1	72.80	73.10	0.1	4,487	0.00%
2022/03/31	4	73.80	6	74.07	73.50	-2	4,467	-0.04%
2022/03/30	1.1	73.66	11	73.50	73.70	-9.9	4,435	-0.22%
2022/03/29	0.1	73.24	2.2	73.21	73.20	-2.1	4,402	-0.05%
2022/03/28	0.1	73.26	5	73.10	73.30	-5	4,382	-0.11%
2022/03/25	0	73.20	14	73.30	73.50	-14	4,396	-0.32%
2022/03/24	0	0.00	385	72.80	73.50	-385	4,361	-8.83%	大賣/鉅額交易
2022/03/23	407.1	72.27	43	72.48	72.50	364.1	4,324	8.42%	大買/鉅額交易
2022/03/22	20.1	72.50	4	72.63	72.80	16.1	4,313	0.37%
2022/03/21	1.2	72.91	3	73.23	73.00	-1.8	4,304	-0.04%
2022/03/18	32.6	72.71	32.3	72.78	72.80	0.3	4,312	0.01%
2022/03/17	36.3	74.01	16.6	73.98	73.50	19.7	4,141	0.47%
2022/03/16	2.3	74.37	32.5	74.50	75.00	-30.2	4,029	-0.75%
2022/03/15	3.1	73.06	54.1	73.35	74.00	-51	3,922	-1.30%
2022/03/14	8.3	72.74	21.5	72.90	73.20	-13.2	3,861	-0.34%
2022/03/11	4	72.63	13	73.01	73.20	-9	3,830	-0.23%
2022/03/10	3	73.03	17	73.10	73.30	-14	3,806	-0.37%
2022/03/09	4.2	72.68	13	72.97	73.30	-8.8	3,764	-0.23%
2022/03/08	5.2	71.69	59	72.31	73.00	-53.8	3,709	-1.45%
2022/03/07	8.5	71.72	102.1	71.07	71.90	-93.6	3,639	-2.57%	大賣/
2022/03/04	8.2	72.13	40.1	72.81	73.20	-31.9	3,719	-0.86%
2022/03/03	8.2	72.10	54.1	72.23	72.80	-45.9	3,663	-1.25%
2022/03/02	3.1	71.41	47.1	71.33	71.90	-44	3,592	-1.22%
2022/03/01	19.4	70.10	153.1	70.97	70.20	-133.7	3,501	-3.82%	大賣/鉅額交易
2022/02/25	14.5	69.34	312	69.35	69.30	-297.5	3,322	-8.95%	大賣/鉅額交易
2022/02/24	15.1	69.73	86.7	69.93	70.00	-71.6	3,131	-2.29%
2022/02/23	8.4	69.42	108.6	69.68	70.00	-100.2	3,038	-3.30%	大賣/
2022/02/22	7.1	68.56	9.2	68.80	69.10	-2.1	2,987	-0.07%
2022/02/21	22.1	68.62	33	68.82	68.90	-10.9	2,967	-0.37%
2022/02/18	15.4	68.46	11.1	68.50	68.60	4.3	2,965	0.14%
2022/02/17	3.4	68.12	49.3	68.22	68.40	-45.8	2,970	-1.54%
2022/02/16	1.4	67.17	13	67.29	67.50	-11.6	2,894	-0.40%
2022/02/15	6.1	66.85	58.5	66.95	67.10	-52.4	2,915	-1.80%
2022/02/14	8.5	66.52	12.5	66.54	66.90	-4	2,955	-0.13%
2022/02/11	1.1	66.13	31.6	66.47	66.70	-30.5	2,968	-1.03%
2022/02/10	9	66.33	12.2	66.26	66.50	-3.2	2,978	-0.11%
2022/02/09	1	65.90	70	65.76	66.00	-69	2,994	-2.30%
2022/02/08	0.9	65.26	8	65.58	65.60	-7.1	3,015	-0.23%
2022/02/07	0	65.00	7.6	65.22	65.50	-7.6	3,010	-0.25%
2022/01/26	13	64.80	4	64.80	65.00	9	2,947	0.31%
2022/01/25	84.1	64.18	87	64.48	65.00	-2.9	2,961	-0.10%
2022/01/24	8	64.66	12	64.64	64.90	-4	2,922	-0.14%
2022/01/21	5.1	64.30	16	64.64	65.00	-10.9	2,974	-0.37%
2022/01/20	3	64.63	14.2	64.96	65.00	-11.2	2,952	-0.38%
2022/01/19	1	64.41	98	64.65	64.90	-97	2,946	-3.29%
2022/01/18	10	64.35	13.8	64.50	64.40	-3.8	2,938	-0.13%
2022/01/17	2.1	64.20	1	64.33	64.10	1.1	2,935	0.04%
2022/01/14	2	64.40	7	64.36	64.30	-5	2,941	-0.17%
2022/01/13	8	64.24	10	64.39	64.60	-2	2,968	-0.07%
2022/01/12	9	64.00	9	64.27	64.20	0	2,979	0.00%
2022/01/11	0.2	64.17	2	64.30	64.50	-1.8	2,986	-0.06%
2022/01/10	14	64.09	30.6	64.32	64.40	-16.6	3,000	-0.55%
2022/01/07	19.5	63.51	2	63.70	63.60	17.5	2,993	0.58%
2022/01/06	6.1	63.52	11	63.85	64.00	-4.9	2,994	-0.16%
2022/01/05	8.1	63.36	8	63.74	63.80	0.1	3,004	0.00%
2022/01/04	21.3	63.62	12	63.88	63.90	9.3	3,030	0.31%
2022/01/03	4.1	63.98	6	64.38	64.10	-1.9	3,017	-0.06%
2021/12/30	3	64.20	9	64.38	64.60	-6	3,049	-0.20%
2021/12/29	0	0.00	63.2	64.59	64.60	-63.2	3,079	-2.05%
2021/12/28	0	63.90	10	64.30	64.30	-10	3,057	-0.33%
2021/12/27	4	63.53	22	63.84	64.00	-18	3,041	-0.59%
2021/12/24	2.4	63.78	12.1	63.98	63.90	-9.7	3,053	-0.32%
2021/12/23	1	63.80	3	64.00	63.90	-2	3,053	-0.07%
2021/12/22	0	0.00	12.4	63.61	63.80	-12.4	3,060	-0.40%
2021/12/21	0	0.00	47	63.60	63.80	-47	3,075	-1.53%
2021/12/20	2.1	62.81	40	63.49	63.50	-37.9	3,052	-1.24%
2021/12/17	10	63.10	24	63.31	63.50	-14	3,050	-0.46%
2021/12/16	1	63.30	6	63.15	63.30	-5	3,053	-0.16%
2021/12/15	6.1	62.70	5.1	62.86	62.90	1	3,072	0.03%
2021/12/14	7.1	62.47	33	62.68	62.90	-25.9	3,143	-0.82%
2021/12/13	30.2	62.57	7	62.69	62.50	23.2	3,147	0.74%
2021/12/10	4.4	62.61	30	62.70	62.60	-25.6	3,135	-0.82%
2021/12/09	12	62.99	10	62.90	63.20	2	3,138	0.06%
2021/12/08	68.1	63.03	29	63.10	62.90	39.1	3,142	1.25%
2021/12/07	0.2	63.07	2	62.90	63.60	-1.9	3,142	-0.06%
2021/12/06	5.1	62.50	3	62.53	62.60	2.1	3,143	0.07%
2021/12/03	9.2	62.79	3	63.00	62.90	6.2	3,153	0.20%
2021/12/02	3	62.87	7	62.89	63.40	-4	3,159	-0.13%
2021/12/01	54.1	62.45	4	62.57	62.90	50	3,151	1.59%
2021/11/30	90.3	62.24	10	62.84	61.50	80.3	3,148	2.55%
2021/11/29	22.5	62.59	6	62.65	62.50	16.5	2,999	0.55%
2021/11/26	49.2	62.91	9	62.94	63.10	40.2	3,036	1.32%
2021/11/25	53.2	63.24	31	63.60	63.40	22.2	3,091	0.72%
2021/11/24	4.3	63.53	4	63.70	63.90	0.3	3,114	0.01%
2021/11/23	1	63.80	4	63.73	63.80	-3	3,129	-0.10%
2021/11/22	13	63.75	4	63.53	63.40	9	3,127	0.29%
2021/11/19	47.5	64.29	8	64.01	64.10	39.5	3,146	1.26%
2021/11/18	0.1	64.40	60	64.62	65.00	-60	3,169	-1.89%
2021/11/17	8	64.28	8.2	64.40	64.40	-0.2	3,174	0.00%
2021/11/16	7	64.00	15	64.15	64.30	-8	3,193	-0.25%
2021/11/15	3	63.77	31	63.94	63.80	-28	3,242	-0.86%
2021/11/12	1.4	63.79	10.4	63.94	64.10	-9	3,265	-0.28%
2021/11/11	3.6	63.90	43.3	63.69	64.20	-39.7	3,292	-1.21%
2021/11/10	8.1	63.17	2	63.10	63.40	6.1	3,266	0.19%
2021/11/09	7	62.64	16	62.73	63.00	-9	3,232	-0.28%
2021/11/08	1	62.40	49.2	62.42	62.60	-48.2	3,202	-1.51%
2021/11/05	2	61.90	31	61.94	62.00	-29	3,167	-0.91%
2021/11/04	15	61.70	9	61.70	61.70	6	3,122	0.19%
2021/11/03	14	61.28	9	61.60	61.60	5	3,119	0.16%
2021/11/02	0.2	61.40	0	0.00	61.70	0.2	3,113	0.01%
2021/11/01	8	61.25	4	61.40	61.50	4	3,136	0.13%
2021/10/29	14.2	61.26	13	61.54	61.20	1.2	3,156	0.04%
2021/10/28	2.1	61.45	4	61.50	61.60	-1.9	3,136	-0.06%
2021/10/27	2	61.45	3	61.63	61.50	-1	3,163	-0.03%
2021/10/26	0	61.50	14	61.67	61.70	-14	3,158	-0.44%
2021/10/25	1	61.10	21.1	61.58	61.60	-20.1	3,170	-0.63%
2021/10/22	3	61.20	10	61.47	61.50	-7	3,200	-0.22%
2021/10/21	13	61.13	1	61.50	61.10	12	3,290	0.36%
2021/10/20	11.1	61.07	9	61.18	61.50	2.1	3,306	0.06%
2021/10/19	9	61.27	3	61.63	61.20	6	3,495	0.17%
2021/10/18	11	61.32	1	61.40	61.50	10	3,600	0.28%
2021/10/15	0.1	61.60	75	61.51	61.60	-74.9	3,675	-2.04%
2021/10/14	69.1	61.20	4	61.30	61.30	65.1	3,730	1.74%
2021/10/13	6	61.22	7	61.54	61.50	-1	3,755	-0.03%
2021/10/12	19	61.00	7	61.39	61.60	12	3,785	0.32%
2021/10/08	8.1	61.55	9	61.61	61.70	-0.9	3,783	-0.02%
2021/10/07	9	61.67	6	61.80	61.70	3	3,817	0.08%
2021/10/06	12	61.04	11	61.48	61.50	1	3,809	0.03%
2021/10/05	1	61.00	5	61.22	61.30	-4	3,765	-0.11%
2021/10/04	5.1	61.00	4.3	61.08	61.20	0.8	3,774	0.02%
2021/10/01	14.6	60.98	4.5	61.04	61.30	10.1	3,766	0.27%
2021/09/30	7	61.06	9	61.41	61.50	-2	3,745	-0.05%
2021/09/29	14	61.06	16	61.24	61.50	-2	3,728	-0.05%
2021/09/28	6	61.05	6	61.40	61.50	0	3,705	0.00%
2021/09/27	17	61.20	7	61.21	61.30	10	3,675	0.27%
2021/09/24	22.1	61.07	7.2	61.21	61.30	14.9	3,656	0.41%
2021/09/23	8	60.80	8	60.91	61.10	0	3,644	0.00%
2021/09/22	24.1	60.51	16	60.55	60.80	8.1	3,624	0.22%
2021/09/17	5	60.66	38.1	61.22	60.60	-33.1	3,572	-0.93%
2021/09/16	7	60.80	7	61.04	60.90	0	3,479	0.00%
2021/09/15	1.1	60.81	18	61.07	61.00	-17	3,461	-0.49%
2021/09/14	17.1	60.74	0	0.00	60.80	17.1	3,467	0.49%
2021/09/13	3	60.70	5	60.82	60.90	-2	3,469	-0.06%
2021/09/10	3	60.40	6	60.70	60.60	-3	3,464	-0.09%
2021/09/09	15	60.41	7	60.40	60.40	8	3,499	0.23%
2021/09/08	8	60.48	15	60.61	60.90	-7	3,464	-0.20%
2021/09/07	16.4	60.52	0	0.00	60.70	16.4	3,469	0.47%
2021/09/06	37	60.51	0	0.00	60.60	37	3,465	1.07%
2021/09/03	8.1	60.44	0	0.00	60.60	8.1	3,446	0.24%
2021/09/02	20.2	60.59	0	0.00	60.60	20.2	3,417	0.59%
2021/09/01	71	60.86	2	61.05	60.70	69	3,388	2.04%
2021/08/31	1.1	61.13	13	61.36	61.60	-11.9	3,344	-0.36%
2021/08/30	28	61.06	6	61.33	61.40	22	3,285	0.67%
2021/08/27	1	61.00	5	61.06	61.20	-4	3,254	-0.12%
2021/08/26	2.3	60.78	9	60.99	61.10	-6.8	3,242	-0.21%
2021/08/25	10.3	60.61	66	60.85	60.80	-55.7	3,229	-1.72%
2021/08/24	3.1	60.31	9	60.79	60.90	-6	3,196	-0.19%
2021/08/23	47	60.29	0	0.00	60.40	47	3,208	1.47%
2021/08/20	32.2	60.29	1	60.40	60.40	31.2	3,220	0.97%
2021/08/19	110	60.54	4	60.60	60.70	106	3,375	3.14%	大買/鉅額交易
2021/08/18	19.1	60.70	8	61.08	61.20	11.1	3,293	0.34%
2021/08/17	14.2	60.74	4	61.05	61.10	10.2	3,244	0.32%
2021/08/16	16	60.85	7	61.03	61.10	9	3,185	0.28%
2021/08/13	4	61.13	1	61.20	61.40	3	3,160	0.09%
2021/08/12	3	61.30	6.8	61.42	61.40	-3.8	3,181	-0.12%
2021/08/11	4.1	61.05	15	61.37	61.50	-10.9	3,210	-0.34%
2021/08/10	7	60.76	6.9	60.88	61.20	0.1	3,237	0.00%
2021/08/09	18	60.69	19.3	60.94	60.90	-1.3	3,322	-0.04%
2021/08/06	29	60.85	3	61.10	60.90	26	3,363	0.77%
2021/08/05	50.2	61.01	72	61.38	61.30	-21.8	3,425	-0.64%
2021/08/04	81.2	60.91	6.3	61.14	61.20	74.9	3,533	2.12%
2021/08/03	22	60.86	1	61.20	61.40	21	3,584	0.59%
2021/08/02	12.4	60.76	41.1	61.09	61.50	-28.7	3,574	-0.80%
2021/07/30	9.2	60.67	11	60.71	60.60	-1.8	3,565	-0.05%
2021/07/29	92.1	60.45	10.1	60.59	60.60	82	3,568	2.30%
2021/07/28	27.2	60.52	16	60.53	60.50	11.2	3,535	0.32%
2021/07/27	90.8	60.73	9	60.60	60.70	81.8	3,562	2.30%
2021/07/26	45	61.24	70	61.10	61.10	-25	3,521	-0.71%
2021/07/23	259.2	61.60	59.7	61.90	61.60	199.5	3,509	5.69%	大買/鉅額交易
2021/07/22	49.1	65.24	123.5	65.20	65.10	-74.5	3,339	-2.23%	大賣/
2021/07/21	11.1	65.20	241.8	65.28	65.40	-230.7	3,261	-7.07%	大賣/鉅額交易
2021/07/20	6.4	65.23	115	65.49	65.30	-108.7	3,180	-3.42%	大賣/鉅額交易
2021/07/19	7	65.09	28.5	65.31	65.40	-21.5	3,128	-0.69%
2021/07/16	16.4	65.42	15	65.30	65.40	1.4	3,134	0.05%
2021/07/15	26.1	65.01	7	65.13	65.20	19.1	3,107	0.61%
2021/07/14	78	64.98	4	65.00	65.10	74	3,114	2.38%
2021/07/13	23	65.01	27	65.30	65.30	-4	3,098	-0.13%
2021/07/12	10.9	65.21	8.1	65.28	65.10	2.8	3,103	0.09%
2021/07/09	4.1	64.70	14	65.26	65.40	-9.9	3,126	-0.32%
2021/07/08	50.1	65.00	6	65.07	65.10	44.1	3,130	1.41%
2021/07/07	12.6	64.92	3.1	65.02	65.00	9.5	3,138	0.30%
2021/07/06	10	65.00	6	65.02	65.00	4	3,152	0.13%
2021/07/05	3.3	65.15	27	65.21	65.30	-23.8	3,179	-0.75%
2021/07/02	3	64.73	25	64.76	64.70	-22	3,236	-0.68%
2021/07/01	18	64.50	1	64.70	64.60	17	3,281	0.52%
2021/06/30	39.4	64.73	12	64.77	64.60	27.4	3,345	0.82%
2021/06/29	17	64.90	18	64.90	65.00	-1	3,367	-0.03%
2021/06/28	2	65.20	15	65.20	65.10	-13	3,410	-0.38%
2021/06/25	9	65.44	3	65.23	65.40	6	3,468	0.17%
2021/06/24	0	0.00	2.2	65.45	65.40	-2.2	3,490	-0.06%
2021/06/23	2	65.20	28	65.48	65.20	-26	3,522	-0.74%
2021/06/22	3.2	64.93	3.1	65.07	65.00	0.2	3,514	0.00%
2021/06/21	49.2	64.38	11	64.49	64.60	38.2	3,536	1.08%
2021/06/18	90	64.87	0	0.00	64.70	90	3,599	2.50%
2021/06/17	30	65.30	0	0.00	65.40	30	3,603	0.83%
2021/06/16	0	0.00	16.1	65.77	65.90	-16.1	3,750	-0.43%
2021/06/15	1	65.40	0.1	65.70	65.50	1	3,780	0.03%
2021/06/11	1.1	65.49	6	65.70	65.60	-4.9	3,824	-0.13%
2021/06/10	1	65.30	9	65.43	65.60	-8	3,860	-0.21%
2021/06/09	1	65.30	9	65.50	65.60	-8	3,871	-0.21%
2021/06/08	2	65.55	5.1	65.56	65.50	-3.1	3,914	-0.08%
2021/06/07	4	65.40	4	65.55	65.60	0	3,955	0.00%
2021/06/04	10	64.90	40	65.19	65.50	-30	4,003	-0.75%
2021/06/03	16.1	64.96	52.1	65.10	65.30	-36	4,042	-0.89%
2021/06/02	33	64.76	27	64.93	65.00	6	4,082	0.15%
2021/06/01	32	64.59	34.3	64.41	64.60	-2.3	4,109	-0.06%
2021/05/31	1	64.10	4	64.40	64.40	-3	4,195	-0.07%
2021/05/28	2.1	64.16	11	64.25	64.50	-8.9	4,207	-0.21%
2021/05/27	86.1	63.44	5	64.14	64.30	81.1	4,232	1.91%
2021/05/26	3	64.27	2	64.40	64.30	1	4,218	0.02%
2021/05/25	4	64.25	0	64.70	64.50	4	4,274	0.09%
2021/05/24	5	64.06	5	64.18	64.20	0	4,314	0.00%
2021/05/21	1	64.30	41.1	64.44	64.60	-40.1	4,368	-0.92%
2021/05/20	2	63.55	23	64.30	64.20	-21	4,396	-0.48%
2021/05/19	45	63.52	6	64.13	64.00	39	4,391	0.89%
2021/05/18	51	63.65	34.5	64.23	64.20	16.5	4,394	0.38%
2021/05/17	7	63.64	46.5	63.84	64.20	-39.5	4,429	-0.89%
2021/05/14	10	63.07	13	63.70	64.90	-3	4,359	-0.07%
2021/05/13	16.1	63.31	225.2	63.12	63.30	-209.1	4,324	-4.84%	大賣/鉅額交易
2021/05/12	27.6	63.85	95.6	64.69	64.00	-68	4,294	-1.58%
2021/05/11	13.3	65.93	62.8	66.02	65.90	-49.5	4,176	-1.18%
2021/05/10	1	66.00	7	65.90	66.00	-6	4,126	-0.15%
2021/05/07	3	65.47	7.4	65.60	65.60	-4.4	4,191	-0.10%
2021/05/06	4	64.70	80.1	64.63	65.00	-76.1	4,220	-1.80%
2021/05/05	5.1	64.19	16.4	64.27	64.30	-11.3	4,244	-0.27%
2021/05/04	52.1	63.98	16.9	64.23	63.90	35.3	4,271	0.83%
2021/05/03	26.3	64.49	42.8	64.56	64.40	-16.5	4,237	-0.39%
2021/04/29	27	64.95	39.3	65.08	65.10	-12.3	4,244	-0.29%
2021/04/28	46	65.26	24.8	65.19	65.10	21.2	4,219	0.50%
2021/04/27	22.5	65.83	44	65.83	65.80	-21.5	4,252	-0.51%
2021/04/26	31	66.38	10	66.42	66.40	21	4,232	0.50%
2021/04/23	5.2	66.20	10.5	66.27	66.60	-5.3	4,234	-0.13%
2021/04/22	14.4	66.44	21.6	66.27	66.60	-7.3	4,280	-0.17%
2021/04/21	15	66.55	55.1	66.59	66.70	-40.1	4,279	-0.94%
2021/04/20	12	66.12	45	66.17	66.60	-33	4,321	-0.76%
2021/04/19	23.3	65.69	19.2	65.78	65.90	4.2	4,337	0.10%
2021/04/16	4	65.58	19.1	65.69	65.80	-15.1	4,335	-0.35%
2021/04/15	13	65.51	29	65.43	65.60	-16	4,373	-0.37%
2021/04/14	1	65.50	25	65.29	65.30	-24	4,365	-0.55%
2021/04/13	12.2	65.29	31	65.32	65.40	-18.8	4,366	-0.43%
2021/04/12	3	65.17	26.3	65.12	65.30	-23.3	4,363	-0.53%
2021/04/09	6.1	65.02	26	65.18	65.20	-19.9	4,376	-0.45%
2021/04/08	16.1	64.94	4.5	65.23	64.80	11.5	4,378	0.26%
2021/04/07	3.1	65.00	22	65.16	65.50	-18.9	4,351	-0.43%
2021/04/06	3	64.63	22	64.70	65.20	-19	4,313	-0.44%
2021/04/01	1.1	64.12	15.2	64.19	64.10	-14.1	4,262	-0.33%
2021/03/31	14.2	64.14	9	64.08	64.10	5.2	4,236	0.12%
2021/03/30	8.1	63.54	18	63.61	63.80	-9.9	4,207	-0.24%
2021/03/29	8.1	63.30	17.6	63.32	63.40	-9.5	4,159	-0.23%
2021/03/26	6	63.00	47	63.15	63.10	-41	4,145	-0.99%
2021/03/25	0.1	63.00	21.2	63.15	63.20	-21.1	4,133	-0.51%
2021/03/24	6	63.18	37	63.21	63.10	-31	4,166	-0.74%
2021/03/23	35.2	62.44	8	62.76	62.70	27.2	4,147	0.65%
2021/03/22	57	62.86	4.4	63.00	62.90	52.6	4,123	1.28%
2021/03/19	32.2	62.99	31	63.70	63.70	1.2	4,091	0.03%
2021/03/18	8.3	63.19	4	63.20	63.30	4.3	3,984	0.11%
2021/03/17	17.1	62.85	112	63.08	63.00	-94.9	3,968	-2.39%	大賣/
2021/03/16	28	62.82	20	62.96	63.00	8	3,944	0.20%
2021/03/15	9	62.64	17	62.67	62.60	-8	3,941	-0.20%
2021/03/12	13	62.94	4.2	63.08	62.90	8.9	3,949	0.22%
2021/03/11	8.1	63.18	17.1	63.17	63.10	-9	3,930	-0.23%
2021/03/10	34	63.06	67	63.17	63.30	-33	3,903	-0.84%
2021/03/09	1.8	62.80	36	62.59	62.90	-34.2	3,871	-0.88%
2021/03/08	7.9	62.35	21.5	62.43	62.10	-13.6	3,868	-0.35%
2021/03/05	8.3	62.01	28.1	62.35	62.60	-19.8	3,864	-0.51%
2021/03/04	46	61.93	26	62.39	62.00	20	4,049	0.49%
2021/03/03	8	62.33	90.5	62.35	62.40	-82.5	3,996	-2.06%
2021/03/02	44.2	62.02	32	62.12	62.00	12.1	3,963	0.31%
2021/02/26	181	61.46	36	61.72	61.80	145	3,912	3.71%	大買/鉅額交易
2021/02/25	5	61.06	157	61.20	61.50	-152	3,729	-4.08%	大賣/鉅額交易
2021/02/24	28.5	60.63	68	60.79	60.80	-39.5	3,699	-1.07%
2021/02/23	4	60.10	3	60.24	60.20	1	3,684	0.03%
2021/02/22	73	60.25	5	60.22	60.00	68	3,657	1.86%
2021/02/19	53.1	60.07	0.1	60.20	60.00	53	3,640	1.46%
2021/02/18	45.2	60.19	2	60.20	60.20	43.2	3,667	1.18%
2021/02/17	75	59.96	12	60.24	60.30	63	3,687	1.71%
2021/02/05	42.2	59.98	60	60.20	60.20	-17.9	3,619	-0.49%
2021/02/04	51.4	60.09	5	60.06	60.00	46.4	3,611	1.28%
2021/02/03	59	59.97	3	60.00	59.90	56	3,617	1.55%
2021/02/02	29.5	59.97	1	60.00	60.10	28.5	3,594	0.79%
2021/02/01	89.2	60.01	11	60.43	60.00	78.2	3,569	2.19%
2021/01/29	80.1	60.02	2	60.00	60.00	78.1	3,555	2.20%
2021/01/28	33.1	60.20	6.2	60.45	60.20	26.9	3,470	0.78%
2021/01/27	68	60.43	9	60.81	60.30	59	3,429	1.72%
2021/01/26	46	60.48	1	60.90	60.60	45	3,395	1.33%
2021/01/25	32.2	60.56	6	61.03	60.80	26.2	3,364	0.78%
2021/01/22	70.2	60.40	42	60.83	60.40	28.2	3,379	0.84%
2021/01/21	22.4	60.51	12	60.71	60.40	10.4	3,329	0.31%
2021/01/20	67.1	60.75	0	0.00	60.30	67.1	3,319	2.02%
2021/01/19	57.1	61.08	1	61.20	61.00	56.1	3,244	1.73%
2021/01/18	15	61.31	7	61.34	61.30	8	3,219	0.25%
2021/01/15	43	61.79	12	62.20	61.30	31	3,208	0.97%
2021/01/14	48.5	62.53	27	62.69	62.20	21.5	3,185	0.68%
2021/01/13	9.1	62.37	34	62.43	62.80	-24.9	3,164	-0.79%
2021/01/12	8.1	62.17	13.5	62.08	62.00	-5.5	3,107	-0.18%
2021/01/11	4.5	61.62	3	61.60	62.00	1.5	3,063	0.05%
2021/01/08	17.3	61.41	33.2	61.78	62.00	-15.9	3,051	-0.52%
2021/01/07	16.1	61.34	4	61.30	61.40	12.1	3,027	0.40%
2021/01/06	12.1	61.04	2	61.25	61.30	10.1	3,039	0.33%
2021/01/05	12.5	61.03	4	61.45	61.40	8.5	3,026	0.28%
2021/01/04	17.1	61.16	36	61.29	61.20	-18.9	3,018	-0.63%
2020/12/31	10	61.49	19.3	61.61	61.20	-9.3	3,001	-0.31%
2020/12/30	3.1	61.79	27	61.56	61.90	-23.9	2,982	-0.80%
2020/12/29	2.1	61.15	8	61.34	61.40	-5.9	2,965	-0.20%
2020/12/28	2	61.20	50	61.02	61.30	-48	2,977	-1.61%
2020/12/25	32.3	60.79	1	60.70	60.80	31.3	2,972	1.05%
2020/12/24	31	60.79	0	0.00	60.70	31	2,977	1.04%
2020/12/23	3	61.00	38	61.09	61.20	-35	2,951	-1.19%
2020/12/22	55.1	61.33	8	61.40	61.10	47.1	2,951	1.60%
2020/12/21	2	61.10	30	61.20	61.50	-28	3,020	-0.93%
2020/12/18	22.1	61.12	1	61.50	60.60	21.1	3,016	0.70%
2020/12/17	2.2	61.36	26	61.34	61.40	-23.8	2,983	-0.80%
2020/12/16	1.4	61.01	33.2	61.40	61.30	-31.8	2,988	-1.06%
2020/12/15	8	60.66	2	60.80	60.80	6	3,014	0.20%
2020/12/14	22	60.87	3	61.20	60.70	19	2,999	0.63%
2020/12/11	11.5	60.92	7	60.73	60.90	4.5	2,978	0.15%
2020/12/10	14.4	61.02	2	61.01	61.00	12.3	2,956	0.42%
2020/12/09	13.1	61.08	8.2	61.20	61.00	4.9	2,941	0.17%
2020/12/08	4	60.85	21	61.00	60.80	-17	2,925	-0.58%
2020/12/07	8.2	60.83	9.1	61.07	61.30	-0.9	2,937	-0.03%
2020/12/04	13	60.95	36	60.94	60.80	-23	2,930	-0.78%
2020/12/03	32	60.56	1	60.80	60.50	31	2,979	1.04%
2020/12/02	49	60.83	2	60.95	60.70	47	3,011	1.56%
2020/12/01	48.1	61.16	17.1	61.57	61.20	31	2,993	1.03%
2020/11/30	32	61.12	54.1	61.59	62.00	-22.1	2,971	-0.74%
2020/11/27	34	61.02	13.4	61.37	61.20	20.6	2,784	0.74%
2020/11/26	10	60.95	5	61.16	61.20	5	2,784	0.18%
2020/11/25	16.5	60.77	15.2	61.07	61.00	1.3	2,835	0.04%
2020/11/24	16.2	60.91	13.1	61.18	60.70	3.1	2,831	0.11%
2020/11/23	36	60.86	25	61.23	61.20	11	2,852	0.39%
2020/11/20	28.1	60.67	1	60.80	60.80	27.1	2,822	0.96%
2020/11/19	25.1	60.93	7	61.37	60.90	18.1	2,814	0.64%
2020/11/18	3.1	61.14	2	61.25	61.10	1.1	2,778	0.04%
2020/11/17	22.1	61.10	6	61.23	61.00	16.1	2,761	0.58%
2020/11/16	69	61.21	57	61.45	61.40	12	2,740	0.44%
2020/11/13	29	61.19	3	61.27	61.00	26	2,704	0.96%
2020/11/12	6.2	61.17	3	61.27	61.00	3.2	2,702	0.12%
2020/11/11	43	60.93	31	61.00	61.30	12	2,704	0.44%
2020/11/10	116	61.11	45	61.08	61.00	71	2,696	2.63%	大買/
2020/11/09	10.2	60.64	0	0.00	60.90	10.2	2,708	0.38%
2020/11/06	3	60.63	1	60.60	60.50	2	2,701	0.07%
2020/11/05	4.1	60.50	5.1	60.74	60.40	-0.9	2,699	-0.03%
2020/11/04	10.4	60.25	0	0.00	60.20	10.4	2,694	0.39%
2020/11/03	6.1	60.27	23	60.50	60.60	-16.9	2,712	-0.62%
2020/11/02	5.2	60.07	0	0.00	60.50	5.2	2,712	0.19%
2020/10/30	15	59.93	4	60.00	60.00	11	2,720	0.40%
2020/10/29	16	60.03	5	60.08	60.00	11	2,688	0.41%
2020/10/28	5	60.30	5	60.50	60.20	0	2,713	0.00%
2020/10/27	4.1	60.43	7	60.51	60.60	-2.9	2,729	-0.11%
2020/10/26	11.1	60.27	5	60.32	60.30	6.1	2,759	0.22%
2020/10/23	5	60.30	1	60.50	60.40	4	2,795	0.14%
2020/10/22	18	60.03	31	60.06	60.20	-13	2,860	-0.45%
2020/10/21	18	60.12	2	60.50	60.00	16	2,854	0.56%
2020/10/20	2	60.20	38	60.32	60.30	-36	2,876	-1.25%
2020/10/19	43.1	60.14	0	0.00	60.00	43.1	2,899	1.48%
2020/10/16	7	60.14	0	0.00	60.00	7	2,924	0.24%
2020/10/15	59.3	60.05	0	0.00	60.00	59.3	2,980	1.99%
2020/10/14	56	60.52	8	60.80	60.30	48	2,948	1.63%
2020/10/13	10	60.68	2	60.75	60.90	8	2,922	0.27%
2020/10/12	7	61.04	1	61.20	61.10	6	2,928	0.20%
2020/10/08	31	61.14	2	61.25	61.20	29	3,042	0.95%
2020/10/07	26	61.62	1	61.50	61.50	25	3,107	0.80%
2020/10/06	3	61.73	28	61.98	62.00	-25	3,232	-0.77%
2020/10/05	9	61.10	9	61.44	61.50	0	3,233	0.00%
2020/09/30	3	61.00	7	61.50	61.00	-4	3,243	-0.12%
2020/09/29	7	61.39	1	61.80	61.20	6	3,283	0.18%
2020/09/28	1	61.20	9.7	61.23	61.50	-8.7	3,335	-0.26%
2020/09/25	2	60.35	55	60.22	60.70	-53	3,389	-1.56%
2020/09/24	88.1	59.93	4	59.93	60.00	84.1	3,437	2.45%
2020/09/23	39	61.01	5	60.90	60.90	34	3,435	0.99%
2020/09/22	13.2	61.48	1	61.70	61.10	12.2	3,480	0.35%
2020/09/21	19	61.78	5	61.98	62.00	14	3,511	0.40%
2020/09/18	28	62.01	2	62.40	61.70	26	3,526	0.74%
2020/09/17	8	62.41	2	62.80	62.50	6	3,481	0.17%
2020/09/16	17	62.46	27	62.53	62.80	-10	3,494	-0.29%
2020/09/15	15	62.19	4	62.65	62.10	11	3,498	0.31%
2020/09/14	8	62.80	5	62.62	62.70	3	3,546	0.08%
2020/09/11	9	62.93	35	62.88	63.00	-26	3,569	-0.73%
2020/09/10	1	62.20	40	62.69	62.70	-39	3,557	-1.10%
2020/09/09	17	61.71	5	61.64	62.10	12	3,562	0.34%
2020/09/08	18	62.18	39	62.33	62.20	-21	3,593	-0.58%
2020/09/07	55	61.77	49	61.92	61.60	6	3,558	0.17%
2020/09/04	18	60.64	10	60.75	60.80	8	3,536	0.23%
2020/09/03	11	60.87	4	61.18	60.80	7	3,551	0.20%
2020/09/02	57	61.03	2	61.30	61.00	55	3,555	1.55%
2020/09/01	20	61.29	11	61.80	61.30	9	3,524	0.26%
2020/08/31	26	61.30	35	62.05	61.30	-9	3,503	-0.26%
2020/08/28	28	61.31	7	61.41	61.30	21	3,468	0.61%
2020/08/27	39	61.57	6	61.80	61.50	33	3,475	0.95%
2020/08/26	11	61.78	2	61.90	61.80	9	3,447	0.26%
2020/08/25	24	61.97	7	61.94	61.80	17	3,456	0.49%
2020/08/24	5	62.26	2	62.60	62.30	3	3,515	0.09%
2020/08/21	7	62.30	1	62.40	62.60	6	3,541	0.17%
2020/08/20	37	62.01	12.2	62.15	61.90	24.8	3,534	0.70%
2020/08/19	13.2	62.90	38	62.89	62.80	-24.8	3,512	-0.70%
2020/08/18	21.1	62.79	2	63.00	62.90	19.1	3,496	0.55%
2020/08/17	8	62.95	25	63.09	63.10	-17	3,507	-0.48%
2020/08/14	19	62.63	1	62.60	62.60	18	3,521	0.51%
2020/08/13	35	62.95	35	63.23	63.20	0	3,521	0.00%
2020/08/12	7	62.04	6	61.97	62.30	1	3,510	0.03%
2020/08/11	30	61.99	5	62.16	62.00	25	3,505	0.71%
2020/08/10	18	62.11	1	62.20	62.10	17	3,488	0.49%
2020/08/07	61.3	62.12	3	62.00	62.00	58.3	3,494	1.67%
2020/08/06	25	62.39	3	62.73	62.50	22	3,466	0.63%
2020/08/05	12	62.53	1	63.00	62.60	11	3,465	0.32%
2020/08/04	7.1	62.60	6	62.95	62.60	1.1	3,460	0.03%
2020/08/03	15	62.65	1	62.40	62.20	14	3,460	0.40%
2020/07/31	10	63.11	2	63.30	63.10	8	3,439	0.23%
2020/07/30	8	62.54	3	62.83	62.90	5	3,433	0.15%
2020/07/29	39.2	62.05	5	62.22	61.90	34.2	3,423	1.00%
2020/07/28	44.1	61.71	23	61.82	61.60	21.1	3,430	0.62%
2020/07/27	26.1	62.90	7	63.03	62.60	19.1	3,415	0.56%
2020/07/24	17	63.56	3	63.77	63.50	14	3,403	0.41%
2020/07/23	25	63.75	1	63.70	63.70	24	3,402	0.71%
2020/07/22	24	63.92	7	63.99	64.00	17	3,410	0.50%
2020/07/21	42.3	64.30	10	64.20	64.00	32.3	3,387	0.95%
2020/07/20	7	64.86	4	64.58	64.90	3	3,339	0.09%
2020/07/17	27	65.36	28	65.15	65.10	-1	3,341	-0.03%
2020/07/16	22	65.55	1	65.50	65.30	21	3,363	0.62%
2020/07/15	49	65.53	16	65.96	66.00	33	3,360	0.98%
2020/07/14	63	65.83	13	65.98	66.20	50	3,270	1.53%
2020/07/13	19	69.22	223	69.20	69.00	-204	3,223	-6.33%	大賣/鉅額交易
2020/07/10	18	68.72	5	68.76	68.60	13	3,117	0.42%
2020/07/09	26	68.92	3	68.97	68.80	23	3,126	0.74%
2020/07/08	18	69.07	1.4	69.26	69.20	16.6	3,100	0.54%
2020/07/07	28	69.69	10	69.73	69.70	18	3,061	0.59%
2020/07/06	21	69.83	17	69.99	70.30	4	3,017	0.13%
2020/07/03	31	69.82	49	69.95	69.40	-18	3,011	-0.60%
2020/07/02	3	69.37	25	69.64	70.60	-22	2,997	-0.73%
2020/07/01	27.2	68.84	55	69.06	69.20	-27.9	2,966	-0.94%
2020/06/30	10	68.12	19	68.15	68.00	-9	2,920	-0.31%
2020/06/29	13	67.35	17	67.36	67.40	-4	2,911	-0.14%
2020/06/24	3	67.00	7	67.21	67.00	-4	2,918	-0.14%
2020/06/23	42.1	66.75	6	66.92	66.60	36.1	2,926	1.23%
2020/06/22	14	66.56	4	66.63	66.60	10	2,948	0.34%
2020/06/19	19	66.69	1	66.80	66.40	18	2,983	0.60%
2020/06/18	81	66.86	2	66.75	66.70	79	2,977	2.65%
2020/06/17	24	67.31	1	67.60	67.60	23	3,013	0.76%
2020/06/16	7.4	67.49	27	67.86	67.80	-19.6	3,119	-0.63%
2020/06/15	35	66.93	0	0.00	67.30	35	3,216	1.09%
2020/06/12	2	67.80	10	67.55	68.00	-8	3,261	-0.25%
2020/06/11	17	68.29	14.1	68.25	68.00	3	3,383	0.09%
2020/06/10	17	68.18	25	68.31	68.50	-8	3,447	-0.23%
2020/06/09	10	67.71	53	67.68	67.90	-43	3,616	-1.19%
2020/06/08	7	67.06	17	67.19	67.20	-10	3,690	-0.27%
2020/06/05	3	66.80	4	66.75	66.70	-1	3,710	-0.03%
2020/06/04	10	66.90	13	67.05	66.70	-3	3,768	-0.08%
2020/06/03	4	66.80	18	66.71	67.00	-14	3,785	-0.37%
2020/06/02	9	65.72	5	65.84	65.50	4	3,805	0.11%
2020/06/01	1	65.10	5	65.86	65.10	-4	3,839	-0.10%
2020/05/29	88	64.98	1	65.50	64.70	87	3,868	2.25%
2020/05/28	29	65.02	7	65.10	65.20	22	3,826	0.57%
2020/05/27	23	65.73	12	65.47	65.30	11	3,887	0.28%
2020/05/26	1	65.80	2	66.15	65.80	-1	3,951	-0.03%
2020/05/25	2	65.15	27	64.73	65.30	-25	4,026	-0.62%
2020/05/22	9.4	65.46	1	65.20	65.20	8.4	4,094	0.20%
2020/05/21	0.1	66.40	60	65.90	66.20	-59.9	4,160	-1.44%
2020/05/20	11	66.00	0	0.00	65.80	11	4,167	0.26%
2020/05/19	73	66.51	23	66.63	66.00	50	4,228	1.18%
2020/05/18	3	65.80	0	0.00	66.40	3	4,241	0.07%
2020/05/15	1.3	66.08	0	0.00	65.80	1.3	4,250	0.03%
2020/05/14	18	65.86	4	65.98	65.90	14	4,269	0.33%
2020/05/13	6	66.68	1	67.00	66.70	5	4,295	0.12%
2020/05/12	23	66.77	14	66.54	66.70	9	4,320	0.21%
2020/05/11	6	67.52	11	67.55	67.40	-5	4,355	-0.11%
2020/05/08	2	67.05	9	67.03	67.00	-7	4,362	-0.16%
2020/05/07	4	66.30	5	66.82	66.30	-1	4,382	-0.02%
2020/05/06	30	66.46	5	66.88	66.20	25	4,427	0.56%
2020/05/05	3	66.77	16	66.89	67.10	-13	4,492	-0.29%
2020/05/04	8	65.11	50	66.35	66.70	-42	4,518	-0.93%
2020/04/30	11	66.70	19	66.87	66.40	-8	4,533	-0.18%
2020/04/29	23	66.49	3	66.60	66.40	20	4,557	0.44%
2020/04/28	16	65.94	12	66.58	65.80	4	4,598	0.09%
2020/04/27	0	0.00	17	66.22	66.20	-17	4,687	-0.36%
2020/04/24	0	0.00	6	65.17	65.50	-6	4,684	-0.13%
2020/04/23	12	64.62	1	64.80	64.50	11	4,714	0.23%
2020/04/22	4	64.58	5	64.82	65.30	-1	4,757	-0.02%
2020/04/21	14	64.75	18	65.38	64.80	-4	4,804	-0.08%
2020/04/20	4	65.80	3	66.00	65.80	1	4,820	0.02%
2020/04/17	3	66.27	8	66.44	65.90	-5	4,851	-0.10%
2020/04/16	13.5	65.57	24	65.86	65.30	-10.5	4,875	-0.22%
2020/04/15	4	65.53	11	65.86	66.10	-7	4,921	-0.14%
2020/04/14	3	65.20	10	65.08	65.60	-7	4,943	-0.14%
2020/04/13	2	64.00	6	64.38	64.50	-4	4,920	-0.08%
2020/04/10	3	63.93	1	64.10	64.10	2	4,931	0.04%
2020/04/09	12	64.06	6	64.07	64.00	6	4,921	0.12%
2020/04/08	5	64.54	16.2	64.59	64.60	-11.2	4,908	-0.23%
2020/04/07	27	63.10	45	63.74	64.50	-18	4,872	-0.37%
2020/04/06	7	63.00	39	63.66	63.20	-32	4,855	-0.66%
2020/04/01	39.2	62.04	1	62.20	62.00	38.2	4,801	0.80%
2020/03/31	9	62.91	2	62.90	63.30	7	4,770	0.15%
2020/03/30	15	62.72	1	63.10	62.50	14	4,718	0.30%
2020/03/27	5.2	64.69	11	64.79	64.90	-5.8	4,683	-0.12%
2020/03/26	8	64.09	32	64.12	64.30	-24	4,650	-0.52%
2020/03/25	23	62.73	26.2	62.74	63.40	-3.2	4,644	-0.07%
2020/03/24	6.2	61.00	25	61.36	61.40	-18.8	4,595	-0.41%
2020/03/23	20	60.35	3	60.87	59.70	17	4,559	0.37%
2020/03/20	23	62.13	20	62.33	62.00	3	4,549	0.07%
2020/03/19	14	62.61	196	62.59	62.40	-182	4,478	-4.06%	大賣/鉅額交易
2020/03/18	5	61.86	11	62.87	63.00	-6	4,362	-0.14%
2020/03/17	3	61.60	56	61.74	62.70	-53	4,270	-1.24%
2020/03/16	15.3	61.26	15	61.33	60.90	0.3	4,112	0.01%
2020/03/13	59	59.29	37	59.59	62.50	22	4,056	0.54%
2020/03/12	43	64.51	14	64.82	64.50	29	3,890	0.75%
2020/03/11	24	65.99	4	66.53	66.30	20	3,788	0.53%
2020/03/10	2	66.15	30.2	65.16	66.30	-28.2	3,763	-0.75%
2020/03/09	31.1	64.89	40	64.87	65.00	-9	3,691	-0.24%
2020/03/06	17	65.78	4	66.00	66.20	13	3,628	0.36%
2020/03/05	27	66.64	9	66.86	66.80	18	3,571	0.50%
2020/03/04	20	65.92	12	66.10	66.60	8	3,532	0.23%
2020/03/03	25	65.12	10.2	65.37	65.60	14.8	3,487	0.42%
2020/03/02	32.3	65.14	15	65.22	65.00	17.3	3,437	0.50%
2020/02/27	27	65.53	16	65.59	66.10	11	3,541	0.31%
2020/02/26	58	65.67	27	65.79	66.00	31	3,490	0.89%
2020/02/25	101	66.07	11	66.31	66.80	90	3,415	2.64%	大買/
2020/02/24	81.4	66.67	16	66.76	66.70	65.4	3,364	1.94%
2020/02/21	26	67.48	3	67.53	67.40	23	3,287	0.70%
2020/02/20	92.2	67.73	1	67.70	67.60	91.2	3,266	2.79%
2020/02/19	4	68.83	9	68.69	68.90	-5	3,184	-0.16%
2020/02/18	3	68.27	10	68.09	68.40	-7	3,161	-0.22%
2020/02/17	6	68.15	2	68.00	68.40	4	3,164	0.13%
2020/02/14	11	67.93	14	67.82	68.20	-3	3,172	-0.09%
2020/02/13	17	67.32	21	67.57	67.20	-4	3,164	-0.13%
2020/02/12	46.2	67.08	0	0.00	67.00	46.2	3,152	1.46%
2020/02/11	24	67.42	2	67.60	67.40	22	3,129	0.70%
2020/02/10	29	66.76	13	67.03	67.40	16	3,159	0.51%
2020/02/07	107.1	67.08	8	67.05	67.00	99.1	3,132	3.16%	大買/
2020/02/06	105	67.51	4	67.50	67.70	101	3,099	3.26%	大買/鉅額交易
2020/02/05	40	67.44	3	67.50	67.60	37	3,036	1.22%
2020/02/04	35	67.58	3	68.17	67.90	32	3,004	1.06%
2020/02/03	53.1	67.47	10	68.04	67.80	43.1	2,985	1.44%
2020/01/31	40	68.87	13	69.02	68.60	27	2,919	0.92%
2020/01/30	122.1	68.96	3	69.33	69.00	119.1	2,865	4.16%	大買/鉅額交易
2020/01/20	45	70.65	3	70.83	70.70	42	2,745	1.53%
2020/01/17	38	70.53	6	70.72	70.90	32	2,720	1.18%
2020/01/16	46	70.44	4	70.58	70.30	42	2,682	1.57%
2020/01/15	49.2	70.53	2	70.50	70.70	47.2	2,628	1.80%
2020/01/14	32	70.78	4	70.88	70.90	28	2,579	1.09%
2020/01/13	62	70.79	1	70.90	71.20	61	2,535	2.41%
2020/01/10	84.1	70.99	5.1	71.35	71.40	79	2,499	3.16%
2020/01/09	116	71.07	4	71.50	71.00	112	2,468	4.54%	大買/鉅額交易
2020/01/08	138	71.49	6	71.40	71.50	132	2,439	5.41%	大買/鉅額交易
2020/01/07	273.2	71.89	1	72.10	72.00	272.2	2,397	11.35%	大買/鉅額交易
2020/01/06	7	72.03	3	72.03	72.00	4	2,438	0.16%
2020/01/03	25	72.26	0.2	72.40	72.30	24.9	2,444	1.02%
2020/01/02	14.2	72.21	1	72.10	72.30	13.2	2,467	0.53%
2019/12/31	114	72.14	0	0.00	72.10	114	2,452	4.65%	大買/鉅額交易
2019/12/30	2.2	72.97	1	73.10	73.20	1.2	2,452	0.05%
2019/12/27	8	72.90	0	0.00	73.00	8	2,447	0.33%
2019/12/26	3	72.93	0	0.00	73.00	3	2,472	0.12%
2019/12/25	1	72.80	8	73.09	73.00	-7	2,495	-0.28%
2019/12/24	5	72.70	8	72.90	72.80	-3	2,505	-0.12%
2019/12/23	4	72.68	5	72.70	72.90	-1	2,506	-0.04%
2019/12/20	0.2	72.70	10	72.87	72.60	-9.9	2,511	-0.39%
2019/12/19	4.7	72.52	6	72.60	72.50	-1.3	2,505	-0.05%
2019/12/18	3.1	72.44	2	72.80	72.50	1.1	2,500	0.04%
2019/12/17	20	72.13	4	72.18	72.40	16	2,491	0.64%
2019/12/16	30	72.21	0	0.00	72.20	30	2,428	1.24%
2019/12/13	8	72.75	0	0.00	72.60	8	2,385	0.34%
2019/12/12	5.1	72.96	17	72.89	72.80	-11.9	2,363	-0.50%
2019/12/11	23	72.29	0	0.00	72.20	23	2,363	0.97%
2019/12/10	44	72.36	0	0.00	72.20	44	2,377	1.85%
2019/12/09	18	72.88	2	72.90	72.80	16	2,335	0.69%
2019/12/06	11	73.10	0	0.00	73.00	11	2,301	0.48%
2019/12/05	10	73.07	0	0.00	73.10	10	2,304	0.43%
2019/12/04	2.1	73.30	0	0.00	73.20	2.1	2,300	0.09%
2019/12/03	1	73.60	0	0.00	73.50	1	2,310	0.04%
2019/12/02	11	73.13	3	73.53	73.40	8	2,315	0.35%
2019/11/29	10	73.12	0	0.00	73.10	10	2,319	0.43%
2019/11/27	0	0.00	11	73.90	73.90	-11	2,314	-0.48%
2019/11/26	23	73.30	0	0.00	73.20	23	2,328	0.99%
2019/11/25	14	74.24	2.1	74.30	74.30	11.9	2,130	0.56%
2019/11/22	7	73.97	9	74.80	75.00	-2	2,145	-0.09%
2019/11/21	15	73.84	3	74.33	74.00	12	2,137	0.56%
2019/11/20	2	73.90	42	74.27	74.60	-40	2,113	-1.89%
2019/11/19	3	73.60	1	73.40	73.60	2	2,093	0.10%
2019/11/18	7	73.17	11.1	73.46	73.50	-4.1	2,080	-0.20%
2019/11/15	3	73.50	3	73.80	73.40	0	2,074	0.00%
2019/11/14	26	73.11	1	73.10	73.10	25	2,065	1.21%
2019/11/13	50	74.11	0	0.00	73.70	50	2,062	2.42%
2019/11/12	5	75.00	4	75.08	75.30	1	2,043	0.05%
2019/11/11	1	75.30	7	75.39	75.70	-6	2,039	-0.29%
2019/11/08	2	75.80	32	75.42	75.70	-30	2,031	-1.48%
2019/11/07	0.1	74.80	50	74.44	74.90	-49.9	2,000	-2.49%
2019/11/06	3	73.63	6	74.00	73.80	-3	1,962	-0.15%
2019/11/05	2	73.70	9	73.82	74.00	-7	1,981	-0.35%
2019/11/04	1	73.70	2	73.65	73.80	-1	1,978	-0.05%
2019/11/01	0	0.00	1	73.40	73.30	-1	1,974	-0.05%
2019/10/31	2	73.00	1	73.10	73.00	1	2,015	0.05%
2019/10/30	9	73.04	1	73.10	73.20	8	1,991	0.40%
2019/10/29	2	73.10	3	73.10	73.20	-1	2,011	-0.05%
2019/10/28	5.2	73.13	0	0.00	73.10	5.2	2,020	0.25%
2019/10/25	4	73.08	0	0.00	73.30	4	2,019	0.20%
2019/10/24	3	73.10	4	73.28	73.40	-1	2,018	-0.05%
2019/10/23	2	73.00	7	73.61	73.40	-5	2,028	-0.25%
2019/10/22	1	73.70	14	73.79	73.90	-13	2,041	-0.64%
2019/10/21	4	73.58	9	73.56	73.60	-5	2,046	-0.24%
2019/10/18	0	0.00	29	73.26	73.40	-29	2,054	-1.41%
2019/10/17	1	72.60	7	72.79	72.90	-6	2,058	-0.29%
2019/10/16	25	72.21	2	72.30	72.30	23	2,057	1.12%
2019/10/15	3	72.33	30	72.40	72.10	-27	2,050	-1.32%
2019/10/14	16	72.12	6	72.35	72.10	10	2,149	0.47%
2019/10/09	3	72.13	2	72.50	72.10	1	2,135	0.05%
2019/10/08	7	72.27	0	0.00	72.20	7	2,152	0.33%
2019/10/04	10	72.10	3	72.10	72.50	7	2,193	0.32%
2019/10/03	11	72.22	3	72.20	72.30	8	2,180	0.37%
2019/10/02	30	72.60	0	0.00	72.80	30	2,158	1.39%
2019/10/01	5	72.54	8	73.29	73.40	-3	2,130	-0.14%
2019/09/27	9	72.63	6	72.95	72.50	3	2,118	0.14%
2019/09/26	1	72.80	0	0.00	72.70	1	2,111	0.05%
2019/09/25	2	73.00	2	73.25	73.00	0	2,100	0.00%
2019/09/24	17	73.11	2	74.05	73.50	15	2,082	0.72%
2019/09/23	2	73.50	0	0.00	73.60	2	2,043	0.10%
2019/09/20	0	0.00	2	74.20	74.20	-2	2,067	-0.10%
2019/09/19	8	73.60	4	73.83	73.90	4	2,049	0.20%
2019/09/18	9	73.54	13	73.98	74.00	-4	2,050	-0.20%
2019/09/16	0	0.00	13	73.42	73.50	-13	2,086	-0.62%
2019/09/12	14	72.99	4	73.35	72.80	10	2,109	0.47%
2019/09/11	5	73.02	1	73.40	73.30	4	2,109	0.19%
2019/09/10	0	73.50	1.1	73.32	73.50	-1.1	2,106	-0.05%
2019/09/09	2	72.95	3	73.07	73.30	-1	2,102	-0.05%
2019/09/06	1	73.00	1	73.10	73.00	0	2,108	0.00%
2019/09/05	2	72.95	4	72.95	73.10	-2	2,114	-0.09%
2019/09/04	0	0.00	5	73.02	73.10	-5	2,109	-0.24%
2019/09/03	10	72.75	5	72.88	72.60	5	2,123	0.24%
2019/09/02	11	73.04	1	73.10	73.20	10	2,135	0.47%
2019/08/30	3.1	72.70	39	73.12	73.20	-35.9	2,150	-1.67%
2019/08/29	1	72.30	28	72.25	72.40	-27	2,141	-1.26%
2019/08/28	3.1	71.77	3	71.80	71.70	0.1	2,138	0.00%
2019/08/27	12	71.50	0	0.00	71.50	12	2,143	0.56%
2019/08/26	19	71.44	16	71.71	71.50	3	2,154	0.14%
2019/08/23	9	71.59	0	0.00	72.00	9	2,185	0.41%
2019/08/22	8	71.80	1	72.00	72.10	7	2,223	0.31%
2019/08/20	3	71.50	20	71.70	71.50	-17	2,289	-0.74%
2019/08/19	4	71.35	0	0.00	71.40	4	2,293	0.17%
2019/08/16	22	71.17	5	71.50	71.40	17	2,327	0.73%
2019/08/15	7	71.24	10	71.30	71.40	-3	2,315	-0.13%
2019/08/14	19	71.35	1	71.60	71.30	18	2,360	0.76%
2019/08/13	4	71.70	3	71.90	71.70	1	2,361	0.04%
2019/08/12	6	71.27	20	71.83	71.70	-14	2,368	-0.59%
2019/08/08	12	71.41	1	71.60	71.50	11	2,379	0.46%
2019/08/07	1	71.20	4	71.55	71.70	-3	2,381	-0.13%
2019/08/06	2	71.15	15	71.13	71.30	-13	2,392	-0.54%
2019/08/05	4	71.25	3	71.43	71.30	1	2,390	0.04%
2019/08/02	71	71.03	1	71.10	71.00	70	2,418	2.89%
2019/08/01	103.1	71.30	0	0.00	71.40	103.1	2,392	4.31%	大買/鉅額交易
2019/07/31	13	71.37	4	71.53	71.50	9	2,384	0.38%
2019/07/30	11	71.52	2	71.40	71.60	9	2,366	0.38%
2019/07/29	7	71.63	0	0.00	71.60	7	2,363	0.30%
2019/07/26	1	71.80	1	71.90	71.80	0	2,376	0.00%
2019/07/25	4	71.90	4	71.90	71.80	0	2,386	0.00%
2019/07/24	16	71.88	0	0.00	71.60	16	2,414	0.66%
2019/07/23	1.2	72.09	18	72.11	72.20	-16.8	2,436	-0.69%
2019/07/22	3	71.97	8	72.05	72.00	-5	2,442	-0.20%
2019/07/19	1	71.80	8	72.01	72.00	-7	2,457	-0.28%
2019/07/18	11	71.53	12	71.60	71.40	-1	2,457	-0.04%
2019/07/17	13	71.48	8	71.64	71.90	5	2,436	0.21%
2019/07/16	176	71.44	8	71.44	71.40	168	2,387	7.04%	大買/鉅額交易
2019/07/15	8	76.03	108.6	76.07	76.00	-100.6	2,270	-4.43%	大賣/
2019/07/12	20	75.86	7	76.41	75.80	13	2,248	0.58%
2019/07/11	30	75.68	26	75.80	75.40	4	2,214	0.18%
2019/07/10	8	76.74	9	77.46	77.00	-1	2,168	-0.05%
2019/07/09	1	77.60	2	77.45	77.50	-1	2,150	-0.05%
2019/07/08	7	77.60	4.5	77.77	77.90	2.5	2,159	0.12%
2019/07/05	9	77.94	0	0.00	78.00	9	2,169	0.41%
2019/07/04	3	78.10	2	78.25	78.20	1	2,184	0.05%
2019/07/03	10	78.16	0	0.00	78.00	10	2,182	0.46%
2019/07/02	6	77.98	18.2	78.53	78.50	-12.2	2,211	-0.55%
2019/07/01	0	0.00	1	78.20	78.20	-1	2,237	-0.04%
2019/06/28	7	78.29	3	78.70	78.30	4	2,240	0.18%
2019/06/27	0	0.00	4.2	78.94	78.70	-4.2	2,264	-0.19%
2019/06/26	0	0.00	4	78.65	78.30	-4	2,259	-0.18%
2019/06/25	1	78.20	9	78.66	78.70	-8	2,267	-0.35%
2019/06/24	1	78.70	11	78.70	78.80	-10	2,267	-0.44%
2019/06/21	5	78.00	9	78.36	78.20	-4	2,260	-0.18%
2019/06/20	11	77.83	13	77.84	78.20	-2	2,228	-0.09%
2019/06/19	1	78.20	2	78.55	78.50	-1	2,206	-0.05%
2019/06/18	0	0.00	1	78.20	78.20	-1	2,199	-0.05%
2019/06/14	1	77.50	0.3	77.60	78.00	0.7	2,204	0.03%
2019/06/13	2	77.60	1	77.90	78.10	1	2,204	0.05%
2019/06/12	0	0.00	1	78.00	78.30	-1	2,218	-0.05%
2019/06/11	0	0.00	11	78.21	78.00	-11	2,256	-0.49%
2019/06/10	0	0.00	5	78.64	78.70	-5	2,247	-0.22%
2019/06/06	0	0.00	3	78.40	78.50	-3	2,288	-0.13%
2019/06/03	5	78.30	3	78.57	78.20	2	2,364	0.09%
2019/05/31	1	77.70	17	78.34	78.50	-16	2,382	-0.67%
2019/05/30	3	77.90	15	78.01	78.20	-12	2,354	-0.51%
2019/05/29	0	0.00	421	77.25	77.50	-421	2,360	-17.84%	大賣/鉅額交易
2019/05/28	4	76.40	3	76.40	76.40	1	2,360	0.04%
2019/05/27	0	0.00	30.5	76.75	77.00	-30.5	2,326	-1.31%
2019/05/24	7	76.36	23	76.70	76.40	-16	2,372	-0.68%
2019/05/23	1	76.80	28.4	76.93	76.80	-27.4	2,415	-1.13%
2019/05/22	16	75.94	15	76.55	76.40	1	2,424	0.04%
2019/05/21	0	0.00	35	76.51	76.70	-35	2,442	-1.43%
2019/05/20	3	75.87	0	0.00	75.60	3	2,386	0.13%
2019/05/17	0	0.00	2	76.05	75.60	-2	2,385	-0.08%
2019/05/16	8	75.59	7	75.86	75.50	1	2,380	0.04%
2019/05/15	0	0.00	11	76.19	76.30	-11	2,440	-0.45%
2019/05/14	2	75.60	11	76.11	75.80	-9	2,504	-0.36%
2019/05/13	2	75.50	3	75.73	75.60	-1	2,499	-0.04%
2019/05/10	13.1	75.74	24	76.00	75.90	-10.9	2,535	-0.43%
2019/05/09	0	0.00	1	75.60	75.30	-1	2,559	-0.04%
2019/05/08	3	75.30	35	75.80	75.20	-32	2,624	-1.22%
2019/05/07	0	0.00	37	75.66	76.00	-37	2,666	-1.39%
2019/05/06	17	75.18	76	75.04	75.00	-59	2,681	-2.20%
2019/05/03	0	0.00	112	75.83	75.80	-112	2,693	-4.16%	大賣/鉅額交易
2019/05/02	0	0.00	2	76.10	76.00	-2	2,708	-0.07%
2019/04/30	0	0.00	6	75.92	75.80	-6	2,745	-0.22%
2019/04/29	4	75.68	5	75.98	75.30	-1	2,704	-0.04%
2019/04/26	0.3	75.40	14.1	75.44	75.80	-13.8	2,710	-0.51%
2019/04/25	0	0.00	3	75.13	75.00	-3	2,707	-0.11%
2019/04/24	1	74.70	3	74.80	74.80	-2	2,692	-0.07%
2019/04/23	0	0.00	3	74.53	74.70	-3	2,688	-0.11%
2019/04/22	3	74.20	0.1	74.20	74.20	2.9	2,679	0.11%
2019/04/19	5	74.40	2	74.40	74.20	3	2,698	0.11%
2019/04/18	0	0.00	1	74.70	74.70	-1	2,725	-0.04%
2019/04/17	4	74.55	5	74.64	74.60	-1	2,735	-0.04%
2019/04/16	0	0.00	5	74.50	74.70	-5	2,745	-0.18%
2019/04/15	2	74.35	2	74.35	74.30	0	2,763	0.00%
2019/04/12	0	0.00	23	74.19	74.30	-23	2,766	-0.83%
2019/04/11	0	0.00	5	74.00	73.80	-5	2,758	-0.18%
2019/04/10	2.1	73.80	3	73.87	73.80	-0.9	2,777	-0.03%
2019/04/09	0	73.60	1.2	73.27	73.60	-1.2	2,871	-0.04%
2019/04/08	2	73.55	1	73.50	73.00	1	2,873	0.03%
2019/04/03	3	73.10	0.2	73.00	72.60	2.8	2,843	0.10%
2019/04/02	0	0.00	1	73.50	73.30	-1	2,819	-0.04%
2019/04/01	7	73.74	4	73.85	73.30	3	2,844	0.11%
2019/03/29	0	0.00	12	74.00	74.30	-12	2,811	-0.43%
2019/03/28	0	73.70	7	73.44	73.70	-7	2,840	-0.25%
2019/03/27	0	0.00	1	73.20	73.10	-1	2,841	-0.04%
2019/03/25	16	73.13	43	73.18	73.00	-27	2,907	-0.93%
2019/03/22	2	73.10	32	73.21	73.30	-30	2,905	-1.03%
2019/03/21	5	73.02	48	73.28	73.30	-43	2,914	-1.48%
2019/03/20	8	72.70	26.2	72.84	72.90	-18.2	2,909	-0.63%
2019/03/19	0	0.00	15	72.76	72.60	-15	2,913	-0.51%
2019/03/18	1.2	72.25	68	72.44	72.50	-66.8	2,910	-2.30%
2019/03/15	1	72.00	58	72.02	71.90	-57	2,893	-1.97%
2019/03/14	38	71.56	12	71.93	71.50	26	2,858	0.91%
2019/03/13	0	0.00	63	71.91	72.00	-63	2,835	-2.22%
2019/03/12	32	71.27	0	0.00	71.30	32	2,827	1.13%
2019/03/11	79	71.45	3	71.47	71.30	76	2,828	2.69%
2019/03/08	18.2	71.59	13	71.84	71.70	5.2	2,847	0.18%
2019/03/07	6	71.70	12	71.96	71.80	-6	3,060	-0.20%
2019/03/06	3	71.77	6	71.90	71.70	-3	3,063	-0.10%
2019/03/05	24	71.63	18	71.92	71.90	6	3,072	0.20%
2019/03/04	58.1	71.53	31	72.01	72.00	27.1	3,078	0.88%
2019/02/27	34	71.56	53	72.04	72.10	-19	3,064	-0.62%
2019/02/26	17	71.68	6.1	71.97	71.60	10.9	3,064	0.36%
2019/02/25	105	71.50	69	72.01	72.10	36	3,052	1.18%	大買/
2019/02/22	30.1	71.39	2	71.55	71.50	28.1	3,053	0.92%
2019/02/21	75.1	71.53	3	71.97	71.50	72.1	3,004	2.40%
2019/02/20	42	71.52	75	72.05	71.60	-33	2,961	-1.11%
2019/02/19	1	71.60	1	71.70	71.50	0	2,951	0.00%
2019/02/18	0	0.00	7	71.57	71.50	-7	2,963	-0.24%
2019/02/15	9	71.27	19	71.34	71.20	-10	2,950	-0.34%
2019/02/14	30.2	71.05	2	71.25	71.10	28.2	2,975	0.95%
2019/02/13	113.3	71.27	3	71.43	71.00	110.3	2,900	3.80%	大買/鉅額交易
2019/02/12	38.5	71.88	4	72.28	71.80	34.5	2,833	1.22%
2019/02/11	7	72.10	64	72.39	72.00	-57	2,824	-2.02%
2019/01/30	19	71.53	0	0.00	71.60	19	2,799	0.68%
2019/01/29	62	71.53	1	71.60	71.50	61	2,755	2.21%
2019/01/28	47.2	71.92	0	0.00	71.90	47.2	2,679	1.76%
2019/01/25	13.2	72.15	24	72.53	72.20	-10.8	2,705	-0.40%
2019/01/24	13.1	71.99	7	72.21	72.30	6.1	2,729	0.22%
2019/01/23	37.2	72.16	0	0.00	72.00	37.2	2,749	1.35%
2019/01/22	105.3	72.23	15	72.49	72.40	90.3	2,758	3.27%	大買/
2019/01/21	3	72.60	0	0.00	72.50	3	2,723	0.11%
2019/01/18	4	72.53	1	72.90	72.70	3	2,749	0.11%
2019/01/17	35	72.36	0	0.00	72.60	35	2,726	1.28%
2019/01/16	5.1	72.76	0	0.00	72.60	5.1	2,750	0.18%
2019/01/15	0	0.00	6	73.27	73.20	-6	2,754	-0.22%
2019/01/14	0	0.00	2	73.10	73.10	-2	2,740	-0.07%
2019/01/11	4	72.80	9	72.76	72.70	-5	2,761	-0.18%
2019/01/10	2	72.65	1	72.90	72.90	1	2,752	0.04%
2019/01/09	11	72.76	1	73.60	72.90	10	2,754	0.36%
2019/01/08	9.2	72.83	5	72.90	73.10	4.2	2,759	0.15%
2019/01/07	0	0.00	16	73.40	73.70	-16	2,800	-0.57%
2019/01/03	74	72.20	3	72.60	72.30	71	2,928	2.42%
2019/01/02	278	72.68	18	73.27	72.40	260	2,962	8.78%	大買/鉅額交易
2018/12/28	0	0.00	479	75.92	76.40	-479	2,965	-16.15%	大賣/鉅額交易
2018/12/27	14	72.01	0	0.00	72.10	14	2,891	0.48%
2018/12/26	5.2	72.04	0	0.00	72.00	5.2	2,905	0.18%
2018/12/25	24	72.08	1	72.10	72.00	23	2,918	0.79%
2018/12/24	6	72.12	11	72.61	72.70	-5	2,957	-0.17%
2018/12/22	1.3	72.34	6	72.32	72.30	-4.7	2,948	-0.16%
2018/12/21	38	72.30	10	72.86	72.00	28	2,976	0.94%
2018/12/20	0	0.00	6	72.78	72.80	-6	2,952	-0.20%
2018/12/19	10	72.35	19	72.90	72.60	-9	2,961	-0.30%
2018/12/18	6	72.20	2	72.35	72.30	4	2,904	0.14%
2018/12/17	0	0.00	10	72.76	72.70	-10	2,903	-0.34%
2018/12/14	93	72.12	0	0.00	72.40	93	2,900	3.21%
2018/12/13	11	72.40	20	72.79	72.90	-9	2,903	-0.31%
2018/12/12	1	72.30	20	72.76	72.50	-19	2,911	-0.65%
2018/12/11	3	72.33	0	0.00	72.60	3	2,896	0.10%
2018/12/10	7.1	72.11	9	72.39	72.40	-1.9	2,928	-0.07%
2018/12/07	2	72.05	27	72.60	72.80	-25	2,955	-0.85%
2018/12/06	67.1	71.93	11	71.80	71.80	56.1	2,978	1.88%
2018/12/05	1	72.60	9	72.56	72.40	-8	2,970	-0.27%
2018/12/04	56	72.09	8	72.51	72.20	48	2,993	1.60%
2018/12/03	302	72.41	2	72.85	72.50	300	2,962	10.13%	大買/鉅額交易
2018/11/30	209	72.61	96	74.18	72.50	113	2,909	3.88%	大買/鉅額交易
2018/11/29	20	73.17	1	73.40	73.10	19	2,697	0.70%
2018/11/28	7	73.14	0.3	74.70	74.00	6.7	2,651	0.25%
2018/11/27	77	73.27	0	0.00	73.50	77	2,619	2.94%
2018/11/26	13	74.67	25	75.19	74.30	-12	2,608	-0.46%
2018/11/23	0	0.00	14	74.45	74.50	-14	2,589	-0.54%
2018/11/22	44	73.36	24	73.74	73.90	20	2,554	0.78%
2018/11/21	5	74.20	161	74.11	74.40	-156	2,567	-6.08%	大賣/鉅額交易
2018/11/20	11	73.38	6.5	73.74	73.80	4.5	2,546	0.18%
2018/11/19	0	0.00	9	73.84	73.90	-9	2,581	-0.35%
2018/11/16	1	73.00	1	73.60	73.70	0	2,623	0.00%
2018/11/15	7	73.07	10	73.58	73.40	-3	2,652	-0.11%
2018/11/14	7	73.41	1	73.40	73.90	6	2,694	0.22%
2018/11/13	3	72.53	237	73.29	73.40	-234	2,733	-8.56%	大賣/鉅額交易
2018/11/12	1	73.10	2	73.20	72.90	-1	2,785	-0.04%
2018/11/09	5	72.90	7	73.00	73.20	-2	2,910	-0.07%
2018/11/08	4	73.00	37	73.03	72.90	-33	2,942	-1.12%
2018/11/07	0.2	72.50	23	72.33	72.90	-22.8	2,946	-0.77%
2018/11/06	40	71.08	25.5	71.55	71.70	14.5	2,928	0.49%
2018/11/05	3	71.33	32	71.80	72.20	-29	2,906	-1.00%
2018/11/02	181	71.22	15	71.49	71.50	166	2,897	5.73%	大買/鉅額交易
2018/11/01	78	71.88	9	72.20	72.50	69	2,859	2.41%
2018/10/31	5	72.80	6	73.62	73.70	-1	2,855	-0.04%
2018/10/30	5	72.00	60	73.05	73.00	-55	2,810	-1.96%
2018/10/29	0	0.00	16	72.52	72.50	-16	2,813	-0.57%
2018/10/26	12	72.00	46	72.56	72.10	-34	2,862	-1.19%
2018/10/25	48	71.88	57	72.55	72.70	-9	2,870	-0.31%
2018/10/24	1	73.20	129	73.00	73.00	-128	2,888	-4.43%	大賣/鉅額交易
2018/10/23	1	71.70	3	72.40	72.40	-2	2,853	-0.07%
2018/10/22	2	71.90	11	72.25	72.30	-9	2,851	-0.32%
2018/10/19	6	71.52	0	0.00	71.90	6	2,861	0.21%
2018/10/18	0	0.00	22	71.77	72.00	-22	2,877	-0.76%
2018/10/17	10	71.44	5	71.42	71.60	5	2,897	0.17%
2018/10/16	21	70.87	0	0.00	71.10	21	2,902	0.72%
2018/10/15	147	71.23	1	70.90	70.60	146	2,898	5.04%	大買/鉅額交易
2018/10/12	18	71.23	13	71.82	72.00	5	2,856	0.18%
2018/10/11	24	71.85	15	72.80	71.80	9	2,838	0.32%
2018/10/09	2.2	72.55	5	73.30	72.50	-2.8	2,750	-0.10%
2018/10/08	1.1	73.14	6	73.08	72.70	-4.9	2,731	-0.18%
2018/10/05	1	72.20	39.6	73.11	73.30	-38.6	2,768	-1.39%
2018/10/04	35	72.26	1	72.50	72.50	34	2,779	1.22%
2018/10/03	0	0.00	2	73.10	72.90	-2	2,835	-0.07%
2018/10/02	25	72.60	4	72.95	73.20	21	2,883	0.73%
2018/10/01	4	72.83	1	73.30	73.20	3	2,886	0.10%
2018/09/28	10	72.86	0	0.00	72.80	10	2,893	0.35%
2018/09/27	2	73.25	0	0.00	73.40	2	2,895	0.07%
2018/09/26	8	73.38	0	0.00	73.10	8	2,871	0.28%
2018/09/25	0	0.00	4	74.20	74.20	-4	2,883	-0.14%
2018/09/21	0.1	74.10	2	74.10	74.10	-1.9	2,934	-0.07%
2018/09/20	0	0.00	7	74.39	74.10	-7	2,959	-0.24%
2018/09/19	0	0.00	10.3	74.49	74.40	-10.3	2,999	-0.34%
2018/09/18	20	74.10	16	74.31	74.30	4	3,006	0.13%
2018/09/17	7	73.59	3	73.57	73.90	4	3,026	0.13%
2018/09/14	20	74.10	11	74.29	74.10	9	3,037	0.30%
2018/09/13	2	73.90	24	73.92	74.10	-22	3,023	-0.73%
2018/09/12	22	73.59	11	73.60	73.60	11	3,050	0.36%
2018/09/11	30	73.40	5	73.12	73.40	25	3,108	0.80%
2018/09/10	0	0.00	32	72.90	73.20	-32	3,226	-0.99%
2018/09/07	0	0.00	6	72.68	72.90	-6	3,311	-0.18%
2018/09/06	3.1	71.96	5	72.44	72.30	-1.9	3,323	-0.06%
2018/09/05	6	72.35	0	0.00	72.00	6	3,342	0.18%
2018/09/04	0	0.00	3	72.77	72.80	-3	3,349	-0.09%
2018/09/03	0	0.00	6	72.78	72.90	-6	3,371	-0.18%
2018/08/31	3	72.53	3	72.60	73.20	0	3,383	0.00%
2018/08/30	2	72.50	0	0.00	72.70	2	3,392	0.06%
2018/08/29	65	72.79	8	72.83	72.40	57	3,404	1.67%
2018/08/28	2	73.05	38	72.97	73.10	-36	3,439	-1.05%
2018/08/27	0.4	72.70	27	72.59	72.60	-26.6	3,417	-0.78%
2018/08/24	25	71.70	114	72.14	72.50	-89	3,420	-2.60%	大賣/
2018/08/23	50	71.54	8	72.06	72.10	42	3,495	1.20%
2018/08/22	11	71.86	18	71.94	71.80	-7	3,498	-0.20%
2018/08/21	4	71.18	10.4	71.40	71.40	-6.4	3,419	-0.19%
2018/08/20	2.5	71.08	27	71.06	71.00	-24.5	3,381	-0.73%
2018/08/17	7.3	70.07	13	70.31	70.40	-5.7	3,393	-0.17%
2018/08/16	69.2	70.11	2	69.90	70.20	67.2	3,353	2.00%
2018/08/15	21.1	70.72	2	70.90	70.90	19.1	3,287	0.58%
2018/08/14	44.1	71.18	4	71.10	71.10	40.1	3,297	1.22%
2018/08/13	11	71.45	4	71.50	71.40	7	3,324	0.21%
2018/08/10	1.1	71.61	8	71.65	71.70	-7	3,380	-0.21%
2018/08/09	2.2	71.71	1	71.70	71.60	1.2	3,433	0.03%
2018/08/08	39	71.38	0	0.00	71.80	39	3,503	1.11%
2018/08/07	12.3	71.68	4	71.60	71.70	8.3	3,573	0.23%
2018/08/06	8.5	71.58	22	71.75	71.60	-13.5	3,652	-0.37%
2018/08/03	72	71.46	2	71.80	71.70	70	3,715	1.88%
2018/08/02	185.1	71.55	1	71.40	71.60	184.1	3,786	4.86%	大買/鉅額交易
2018/08/01	29.1	72.12	1	72.10	72.10	28.1	3,836	0.73%
2018/07/31	7.1	72.46	2	72.80	72.60	5.1	3,845	0.13%
2018/07/30	6	72.48	1	73.00	72.70	5	3,842	0.13%
2018/07/27	5	72.66	0	0.00	72.70	5	3,914	0.13%
2018/07/26	1	72.80	5	73.10	73.10	-4	3,962	-0.10%
2018/07/25	77	72.61	0	0.00	72.50	77	4,021	1.91%
2018/07/24	12.1	72.92	1	73.10	73.20	11.1	4,062	0.27%
2018/07/23	20.1	72.91	1	73.00	73.10	19.1	4,066	0.47%
2018/07/20	24	72.88	2	72.70	73.10	22	4,100	0.54%
2018/07/19	11.3	73.43	2	74.05	73.30	9.3	4,102	0.23%
2018/07/18	2	73.45	3	73.60	73.90	-1	4,100	-0.02%
2018/07/17	4	73.35	9.1	73.38	73.50	-5.1	4,084	-0.12%
2018/07/16	21	73.03	0	0.00	72.90	21	4,096	0.51%
2018/07/13	88	73.15	8	73.29	72.90	80	4,118	1.94%
2018/07/12	85.1	74.16	5	74.70	74.00	80.1	4,072	1.97%
2018/07/11	71.1	74.81	1	75.30	75.30	70.1	4,047	1.73%
2018/07/10	1	79.10	37	79.25	79.30	-36	3,988	-0.90%
2018/07/09	0	0.00	16	79.14	79.10	-16	3,950	-0.41%
2018/07/06	5.8	78.23	10	78.82	78.90	-4.2	3,930	-0.11%
2018/07/05	0.2	78.50	5	78.72	78.90	-4.8	3,932	-0.12%
2018/07/04	0	0.00	37	78.81	78.90	-37	3,938	-0.94%
2018/07/03	3	77.40	202	78.30	78.30	-199	3,971	-5.01%	大賣/鉅額交易
2018/07/02	87	77.68	10	78.65	77.30	77	3,972	1.94%
2018/06/29	15	78.30	19	78.91	78.80	-4	3,931	-0.10%
2018/06/28	5	78.00	68	78.99	78.80	-63	3,880	-1.62%
2018/06/27	1	78.20	30	78.70	78.60	-29	3,856	-0.75%
2018/06/26	0	0.00	69	78.38	78.20	-69	3,858	-1.79%
2018/06/25	0	0.00	23	78.20	78.10	-23	3,845	-0.60%
2018/06/22	10.1	77.25	7	77.79	77.70	3.1	3,866	0.08%
2018/06/21	5	77.10	25	77.92	77.70	-20	3,852	-0.52%
2018/06/20	3	77.03	51	77.31	77.60	-48	3,824	-1.26%
2018/06/19	39.2	75.72	8	76.16	75.50	31.2	3,768	0.83%
2018/06/15	17	76.41	1	76.90	76.20	16	3,653	0.44%
2018/06/14	272	76.96	0	0.00	76.90	272	3,563	7.63%	大買/鉅額交易
2018/06/13	0	0.00	42	78.23	78.00	-42	3,548	-1.18%
2018/06/12	5	77.00	1	77.40	77.00	4	3,613	0.11%
2018/06/11	9.4	77.30	0	0.00	77.40	9.4	3,585	0.26%
2018/06/08	11	77.53	4	78.00	77.60	7	3,599	0.19%
2018/06/07	0.5	77.50	67	77.65	78.10	-66.5	3,644	-1.82%
2018/06/06	16	76.56	10	77.15	76.80	6	3,671	0.16%
2018/06/05	31	76.73	0	0.00	76.80	31	3,677	0.84%
2018/06/04	42	76.85	2	76.90	76.90	40	3,658	1.09%
2018/06/01	16	77.29	63	77.64	77.30	-47	3,681	-1.28%
2018/05/31	28	76.26	0	0.00	76.40	28	3,683	0.76%
2018/05/30	34	76.29	0	0.00	76.00	34	3,602	0.94%
2018/05/29	39	77.27	2	77.10	77.10	37	3,601	1.03%
2018/05/28	43	77.99	12	78.29	78.30	31	3,668	0.85%
2018/05/25	0	0.00	61	78.81	78.70	-61	3,696	-1.65%
2018/05/24	28	77.05	35	78.26	77.50	-7	3,675	-0.19%
2018/05/23	5	77.60	67	77.86	77.60	-62	3,684	-1.68%
2018/05/22	3	76.93	2	77.25	76.80	1	3,702	0.03%
2018/05/21	2	76.50	11	76.89	76.70	-9	3,738	-0.24%
2018/05/18	1.5	76.23	11	76.23	76.30	-9.5	3,734	-0.25%
2018/05/17	1	75.50	1	75.50	75.10	0	3,719	0.00%
2018/05/16	2	75.30	15	75.21	75.10	-13	3,698	-0.35%
2018/05/15	24	74.56	11	75.20	74.90	13	3,698	0.35%
2018/05/14	26	74.48	3	75.07	74.50	23	3,676	0.63%
2018/05/11	5	75.04	7	75.43	75.00	-2	3,648	-0.05%
2018/05/10	79	74.48	20	74.80	74.40	59	3,605	1.64%
2018/05/09	81	75.49	1	75.80	75.00	80	3,516	2.27%
2018/05/08	15	76.64	0	0.00	76.90	15	3,430	0.44%
2018/05/07	21	77.05	0	0.00	76.70	21	3,423	0.61%
2018/05/04	7	77.27	5	77.90	77.10	2	3,404	0.06%
2018/05/03	8	77.49	0	0.00	77.30	8	3,341	0.24%
2018/05/02	31	78.04	5	78.70	77.80	26	3,313	0.78%
2018/04/30	5	78.40	22	78.65	78.40	-17	3,250	-0.52%
2018/04/27	20	77.70	20	78.23	77.70	0	3,208	0.00%
2018/04/26	20	77.48	22	77.97	77.60	-2	3,188	-0.06%
2018/04/25	26	77.61	31	78.03	77.40	-5	3,161	-0.16%
2018/04/24	10	77.60	10	78.15	77.60	0	3,167	0.00%
2018/04/20	11	77.64	1	78.00	77.70	10	3,195	0.31%
2018/04/19	8	77.70	7	78.39	78.20	1	3,191	0.03%
2018/04/18	4	78.08	8	78.44	78.10	-4	3,184	-0.13%
2018/04/17	0	0.00	6	77.98	78.00	-6	3,188	-0.19%
2018/04/16	0	0.00	2	78.40	78.10	-2	3,207	-0.06%
2018/04/13	550	78.36	12	78.37	78.30	538	3,244	16.58%	大買/鉅額交易
2018/04/12	15	77.77	12	78.14	78.20	3	3,287	0.09%
2018/04/11	11	77.96	9	78.44	78.60	2	3,286	0.06%
2018/04/10	0	0.00	11	78.48	78.60	-11	3,326	-0.33%
2018/04/09	7	76.80	12.3	77.50	78.20	-5.3	3,331	-0.16%
2018/04/02	0	0.00	6	77.80	77.40	-6	3,321	-0.18%
2018/03/31	0	0.00	22	78.26	78.20	-22	3,350	-0.66%
2018/03/30	3	77.30	11	77.78	78.00	-8	3,353	-0.24%
2018/03/29	5	75.90	46.2	76.89	77.00	-41.2	3,331	-1.24%
2018/03/28	5	76.60	55	76.54	76.20	-50	3,293	-1.52%
2018/03/27	6	75.85	103	76.04	76.10	-97	3,297	-2.94%	大賣/
2018/03/26	0	0.00	3	75.43	75.60	-3	3,293	-0.09%
2018/03/23	2	75.05	18	75.35	75.10	-16	3,292	-0.49%
2018/03/22	0	0.00	38	75.47	75.60	-38	3,308	-1.15%
2018/03/21	2	74.90	24	75.07	75.00	-22	3,313	-0.66%
2018/03/20	0	0.00	19	74.72	74.90	-19	3,361	-0.57%
2018/03/19	0	0.00	57	74.52	74.50	-57	3,355	-1.70%
2018/03/16	76	73.61	49	74.52	74.00	27	3,364	0.80%
2018/03/15	608	74.39	30	74.32	74.50	578	3,300	17.51%	大買/鉅額交易
2018/03/14	16	73.52	0	0.00	73.90	16	3,342	0.48%
2018/03/13	12	73.41	0	0.00	73.50	12	3,372	0.36%
2018/03/12	43	73.67	0	0.00	73.50	43	3,398	1.27%
2018/03/09	93	74.10	1	73.90	73.80	92	3,441	2.67%
2018/03/08	0	75.30	40	75.26	75.40	-40	3,490	-1.15%
2018/03/07	6	74.62	37	74.78	74.50	-31	3,518	-0.88%
2018/03/06	0	0.00	5	74.20	74.00	-5	3,499	-0.14%
2018/03/05	0	0.00	9	73.80	73.30	-9	3,570	-0.25%
2018/03/02	12	73.09	0	0.00	73.00	12	3,521	0.34%
2018/03/01	23.2	73.35	4	73.55	73.40	19.2	3,493	0.55%
2018/02/27	15.2	74.00	14	74.36	74.00	1.2	3,422	0.04%
2018/02/26	19	73.41	21	73.91	73.70	-2	3,403	-0.06%
2018/02/23	10	73.24	7	73.81	73.80	3	3,380	0.09%
2018/02/22	36	73.41	1	73.60	73.30	35	3,398	1.03%
2018/02/21	1	74.40	8	74.73	74.50	-7	3,380	-0.21%
2018/02/12	4.4	73.12	8	72.90	73.50	-3.6	3,314	-0.11%
2018/02/09	45.3	73.20	18	73.95	73.30	27.3	3,349	0.82%
2018/02/08	36	74.67	0	0.00	74.20	36	3,320	1.08%
2018/02/07	7	75.37	73	75.87	75.50	-66	3,349	-1.97%
2018/02/06	84.2	73.36	7	74.20	74.40	77.2	3,289	2.35%
2018/02/05	61.2	74.61	7	74.86	74.90	54.2	3,246	1.67%
2018/02/02	15.2	75.59	0	0.00	75.90	15.2	3,248	0.47%
2018/02/01	5	75.50	6	75.95	76.40	-1	3,278	-0.03%
2018/01/31	1	75.20	21	76.18	76.00	-20	3,305	-0.61%
2018/01/30	0	0.00	16	75.96	76.00	-16	3,317	-0.48%
2018/01/29	11	75.61	1	76.00	75.70	10	3,320	0.30%
2018/01/26	2	75.60	1	75.60	76.00	1	3,315	0.03%
2018/01/25	1	75.20	13	75.80	75.70	-12	3,321	-0.36%
2018/01/24	0	0.00	2	75.05	75.00	-2	3,342	-0.06%
2018/01/23	7	74.83	1	75.30	75.30	6	3,376	0.18%
2018/01/22	4	74.80	8	75.31	75.20	-4	3,391	-0.12%
2018/01/19	1	75.00	0	0.00	75.00	1	3,395	0.03%
2018/01/18	1	75.00	12	75.03	75.00	-11	3,418	-0.32%
2018/01/17	1	74.70	2	75.10	75.10	-1	3,384	-0.03%
2018/01/16	6	74.88	0	0.00	75.00	6	3,375	0.18%
2018/01/15	6	75.08	2	75.10	75.20	4	3,356	0.12%
2018/01/12	6.5	75.50	45	75.01	75.50	-38.5	3,365	-1.14%
2018/01/11	0	0.00	37	75.93	75.50	-37	3,349	-1.10%
2018/01/10	0	0.00	6	76.40	76.40	-6	3,342	-0.18%
2018/01/09	0.5	76.10	6	76.33	76.40	-5.5	3,312	-0.17%
2018/01/08	10	76.00	29	75.97	76.20	-19	3,275	-0.58%
2018/01/05	1	75.20	7.2	75.11	75.40	-6.2	3,217	-0.19%
2018/01/04	2	74.35	24	74.95	75.00	-22	3,215	-0.68%
2018/01/03	14	74.00	56	74.16	74.60	-42	3,189	-1.32%
2018/01/02	0	0.00	52	73.81	73.60	-52	3,166	-1.64%