遠傳 (4904)-臺銀證券券商分點個股進出

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
84.3
漲跌
▲0.3
漲幅
+0.36%
成交量
3,401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:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

遠傳 (4904)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0	83.30	1	84.30	84.30	-1	5,053	-0.02%
2024/05/22	1	82.80	0	0.00	84.00	1	5,115	0.02%
2024/05/21	2.2	83.11	2	83.70	83.50	0.2	5,110	0.00%
2024/05/20	2	83.60	0	0.00	83.70	2	5,154	0.04%
2024/05/17	0	0.00	0.1	83.60	83.20	-0.1	5,179	0.00%
2024/05/16	0	0.00	0.5	84.00	84.10	-0.5	5,181	-0.01%
2024/05/15	1.1	83.63	1	83.20	82.90	0.1	5,159	0.00%
2024/05/14	0	0.00	2	83.70	83.40	-2	5,156	-0.04%
2024/05/13	117	83.58	1	83.60	83.60	116	5,173	2.24%	大買/鉅額交易
2024/05/10	0.1	83.80	3	84.20	84.70	-2.9	5,161	-0.06%
2024/05/09	0	0.00	1.6	83.31	83.40	-1.6	5,107	-0.03%
2024/05/08	0	82.50	2.1	83.10	82.90	-2.1	5,063	-0.04%
2024/05/07	0	0.00	1	82.99	83.00	-1	5,047	-0.02%
2024/05/06	1	82.50	11.2	82.56	83.00	-10.2	4,991	-0.20%
2024/05/03	2.1	81.28	2	81.00	81.00	0.1	4,894	0.00%
2024/05/02	0	0.00	1	81.40	81.30	-1	4,838	-0.02%
2024/04/30	7	81.30	0	0.00	80.80	7	4,758	0.15%
2024/04/29	0	0.00	0	80.90	80.90	0	4,687	0.00%
2024/04/26	0	80.57	0	80.60	80.50	0	4,644	0.00%
2024/04/25	3	80.10	0	0.00	80.40	3	4,646	0.06%
2024/04/24	2	80.80	0.2	80.60	80.50	1.8	4,605	0.04%
2024/04/23	1	80.30	0	0.00	80.30	1	4,528	0.02%
2024/04/22	0.1	80.50	0.4	80.90	81.00	-0.3	4,458	-0.01%
2024/04/19	0	80.00	0	0.00	80.20	0	4,388	0.00%
2024/04/17	302.1	80.54	1	80.70	80.40	301.1	4,184	7.19%	大買/鉅額交易
2024/04/16	601.4	81.52	2	82.30	81.20	599.4	4,139	14.48%	大買/鉅額交易
2024/04/15	600	82.48	4	82.43	82.30	596	4,073	14.63%	大買/鉅額交易
2024/04/12	0.1	81.58	0	0.00	81.60	0.1	4,010	0.00%
2024/04/11	0.1	81.80	0	0.00	81.80	0.1	3,959	0.00%
2024/04/10	0	0.00	1	81.70	81.80	-1	3,919	-0.03%
2024/04/09	0	80.50	0	0.00	80.80	0	3,880	0.00%
2024/04/08	2	80.95	1	81.40	81.50	1	3,809	0.03%
2024/04/03	0	0.00	0.1	81.30	80.60	-0.1	3,766	0.00%
2024/04/01	2	81.60	4.3	81.90	82.30	-2.3	3,707	-0.06%
2024/03/29	0	0.00	25	81.62	81.50	-25	3,672	-0.68%
2024/03/28	0.2	81.15	0.4	81.10	80.90	-0.2	3,617	-0.01%
2024/03/27	0	0.00	3	81.10	81.50	-3	3,577	-0.08%
2024/03/26	0	0.00	0.7	79.97	80.60	-0.7	3,544	-0.02%
2024/03/25	2	79.10	9	79.52	79.60	-7	3,553	-0.20%
2024/03/22	2	79.20	32	79.11	79.20	-30	3,568	-0.84%
2024/03/21	30.2	78.10	0	0.00	78.10	30.2	3,549	0.85%
2024/03/20	2	78.10	0	0.00	77.80	2	3,635	0.06%
2024/03/19	1	78.20	0	0.00	78.00	1	3,627	0.03%
2024/03/18	8	78.60	2	78.55	78.60	6	3,578	0.17%
2024/03/15	0.1	78.70	1	79.00	78.70	-0.9	3,577	-0.03%
2024/03/13	0.2	78.60	1	78.80	78.60	-0.8	3,634	-0.02%
2024/03/12	0.2	78.80	2.8	78.81	78.70	-2.6	3,652	-0.07%
2024/03/11	0.2	78.60	1	78.20	78.50	-0.8	3,703	-0.02%
2024/03/08	0	0.00	6	77.50	77.70	-6	3,800	-0.16%
2024/03/07	2.3	77.28	0.3	77.70	77.00	2	4,009	0.05%
2024/03/06	3	77.54	0	0.00	78.00	3	4,014	0.08%
2024/03/05	4.3	77.28	0	0.00	77.20	4.3	4,276	0.10%
2024/03/04	1	77.70	0.1	77.90	77.60	0.9	4,385	0.02%
2024/03/01	3.2	77.91	0	78.70	77.80	3.1	4,501	0.07%
2024/02/29	4.5	78.13	0.1	78.10	78.70	4.5	4,591	0.10%
2024/02/27	1	79.10	3	79.30	78.70	-2	4,572	-0.04%
2024/02/23	18.9	79.51	0	0.00	79.40	18.9	4,599	0.41%
2024/02/22	1	81.30	0	0.00	81.30	1	4,603	0.02%
2024/02/21	0	0.00	4.5	81.48	82.00	-4.5	4,573	-0.10%
2024/02/20	0	0.00	2	80.75	80.70	-2	4,536	-0.04%
2024/02/19	0	0.00	2.1	80.37	80.80	-2.1	4,536	-0.05%
2024/02/16	4.5	79.48	1	79.60	79.60	3.5	4,567	0.08%
2024/02/15	1	79.80	1	79.50	80.10	0	4,524	0.00%
2024/02/05	1.1	79.50	3	79.47	79.40	-1.9	4,492	-0.04%
2024/02/02	3	79.67	0	0.00	79.80	3	4,460	0.07%
2024/01/31	0	79.90	0	0.00	80.50	0	4,458	0.00%
2024/01/30	0.1	79.80	1	79.80	80.10	-0.9	4,468	-0.02%
2024/01/29	2	79.50	1	79.60	79.60	1	4,479	0.02%
2024/01/26	0.6	79.58	1	79.80	79.80	-0.4	4,509	-0.01%
2024/01/25	1	79.20	2	79.70	79.70	-1	4,529	-0.02%
2024/01/24	9.1	79.08	1	79.30	79.30	8.1	4,575	0.18%
2024/01/23	2.1	78.97	0	0.00	79.40	2.1	4,631	0.05%
2024/01/22	2.1	79.26	1	79.40	79.40	1.1	4,665	0.02%
2024/01/19	1	78.90	0	0.00	79.60	1	4,674	0.02%
2024/01/18	0	0.00	3	79.30	79.50	-3	4,673	-0.06%
2024/01/17	2.1	79.01	0	0.00	79.00	2.1	4,681	0.04%
2024/01/16	5.6	79.95	0	0.00	79.70	5.6	4,641	0.12%
2024/01/11	0.1	81.20	1	81.10	81.30	-0.9	4,737	-0.02%
2024/01/10	0	0.00	2	80.25	80.10	-2	4,720	-0.04%
2024/01/09	2	79.20	0	0.00	80.00	2	4,748	0.04%
2024/01/08	5	79.40	0	0.00	79.70	5	4,765	0.10%
2024/01/05	3	79.00	2	79.10	79.10	1	4,785	0.02%
2024/01/04	2	78.91	0.3	79.20	79.40	1.7	4,824	0.04%
2024/01/03	8.1	78.99	0	0.00	79.40	8.1	4,903	0.17%
2024/01/02	1	79.40	1	79.70	79.90	0	4,893	0.00%
2023/12/29	9	79.31	4	79.40	79.80	5	4,909	0.10%
2023/12/27	9.2	78.52	2	79.30	79.40	7.2	4,929	0.15%
2023/12/26	2.2	78.59	1.7	78.76	78.90	0.5	4,917	0.01%
2023/12/25	0.1	78.50	12	78.20	78.70	-11.9	4,909	-0.24%
2023/12/22	6.1	78.31	1	78.80	78.20	5.1	4,928	0.10%
2023/12/21	14.1	78.77	5	79.10	79.10	9.1	4,934	0.18%
2023/12/20	4.4	78.97	0.1	78.68	78.70	4.3	4,903	0.09%
2023/12/19	1.2	79.88	0	80.00	80.40	1.2	4,819	0.02%
2023/12/18	2.7	79.45	1	79.80	80.10	1.7	4,818	0.03%
2023/12/15	16	79.59	0	79.70	79.70	16	4,799	0.33%
2023/12/14	2	79.85	1	80.20	80.60	1	4,667	0.02%
2023/12/13	0.1	79.53	1	80.00	79.90	-0.9	4,634	-0.02%
2023/12/12	0	79.70	0	0.00	80.00	0	4,673	0.00%
2023/12/11	0.1	79.70	1	79.60	79.80	-0.9	4,674	-0.02%
2023/12/08	0	0.00	1	81.50	81.60	-1	4,577	-0.02%
2023/12/05	0	82.90	12	82.95	83.30	-12	4,420	-0.27%
2023/12/04	2	82.60	3	82.37	81.80	-1	4,329	-0.02%
2023/11/30	0	0.00	20.1	82.89	82.90	-20.1	4,028	-0.50%
2023/11/29	0	0.00	1	81.50	81.00	-1	3,736	-0.03%
2023/11/28	0	80.50	2	81.00	80.50	-2	3,582	-0.06%
2023/11/27	2	81.30	5	81.40	80.20	-3	3,507	-0.09%
2023/11/24	0	0.00	3.7	80.69	79.80	-3.7	3,411	-0.11%
2023/11/22	0	0.00	1	79.80	79.60	-1	3,214	-0.03%
2023/11/21	0	0.00	3.1	79.47	79.50	-3.1	3,142	-0.10%
2023/11/20	2	78.40	0	0.00	78.60	2	3,048	0.07%
2023/11/15	0	0.00	0.2	79.00	79.20	-0.2	3,025	-0.01%
2023/11/09	0	0.00	2.1	78.36	78.70	-2.1	3,067	-0.07%
2023/11/08	0	0.00	3.1	78.30	78.30	-3.1	3,056	-0.10%
2023/11/06	1	77.50	0	0.00	77.80	1	3,070	0.03%
2023/11/03	0	0.00	15	77.00	76.90	-15	3,070	-0.49%
2023/11/01	0	0.00	2.1	77.18	76.80	-2.1	3,110	-0.07%
2023/10/31	0	0.00	2	76.00	75.90	-2	3,106	-0.06%
2023/10/30	10	74.70	0	0.00	75.10	10	3,088	0.32%
2023/10/27	0	0.00	0.1	75.20	75.30	-0.1	3,096	0.00%
2023/10/25	0	0.00	1	75.40	75.10	-1	3,123	-0.03%
2023/10/24	0	0.00	1.1	75.19	75.30	-1.1	3,116	-0.03%
2023/10/23	0	0.00	3	74.70	74.90	-3	3,115	-0.10%
2023/10/20	0.1	74.20	0	0.00	74.50	0.1	3,101	0.00%
2023/10/19	0	0.00	0.2	74.90	75.30	-0.2	3,125	-0.01%
2023/10/18	0	0.00	161	75.28	75.20	-161	3,211	-5.01%	大賣/鉅額交易
2023/10/17	1	74.70	0.1	75.10	74.70	1	3,243	0.03%
2023/10/16	0	0.00	0.1	75.00	75.30	-0.1	3,296	0.00%
2023/10/12	0	0.00	2	74.75	74.70	-2	3,362	-0.06%
2023/10/11	0	0.00	17.1	74.00	74.20	-17.1	3,446	-0.49%
2023/10/06	0	0.00	1	72.80	73.00	-1	3,410	-0.03%
2023/10/05	1	72.30	1.1	72.79	72.80	-0.1	3,436	0.00%
2023/10/04	2	72.30	0.2	72.47	72.10	1.9	3,453	0.05%
2023/10/03	0	0.00	5	72.90	73.00	-5	3,455	-0.14%
2023/10/02	5	72.44	0	0.00	72.40	5	3,476	0.14%
2023/09/28	0	0.00	3.1	72.90	72.70	-3.1	3,570	-0.09%
2023/09/27	3	72.40	0.2	72.60	72.40	2.8	3,767	0.07%
2023/09/26	0	0.00	0.2	72.50	72.70	-0.2	3,843	-0.01%
2023/09/22	0	0.00	0.2	72.40	72.10	-0.2	4,093	0.00%
2023/09/21	6.1	72.20	0	0.00	72.10	6.1	4,226	0.14%
2023/09/20	5	73.40	1.2	73.52	73.60	3.8	4,295	0.09%
2023/09/19	5	73.10	0	0.00	73.70	5	4,437	0.11%
2023/09/18	7	73.00	0.6	73.38	73.30	6.4	4,621	0.14%
2023/09/15	0	0.00	0.3	73.52	73.70	-0.3	4,898	-0.01%
2023/09/14	10	72.60	1.3	72.78	73.00	8.7	5,196	0.17%
2023/09/12	0	0.00	1	72.10	72.30	-1	5,507	-0.02%
2023/09/11	0	0.00	2.2	71.58	71.60	-2.2	5,563	-0.04%
2023/09/08	0	0.00	2	71.10	71.60	-2	5,603	-0.04%
2023/09/07	0	0.00	1	71.70	71.40	-1	5,702	-0.02%
2023/09/06	0	0.00	3	71.40	71.30	-3	5,716	-0.05%
2023/09/04	1	71.20	0	0.00	71.00	1	5,777	0.02%
2023/08/31	2	70.70	0	0.00	70.60	2	5,885	0.03%
2023/08/30	2	70.85	1	71.00	71.00	1	5,842	0.02%
2023/08/29	1	70.60	1	71.20	71.40	0	5,863	0.00%
2023/08/28	1.1	70.80	0	0.00	70.80	1.1	5,950	0.02%
2023/08/25	1	70.50	0	0.00	70.40	1	6,223	0.02%
2023/08/24	1	71.00	0	0.00	70.90	1	6,306	0.02%
2023/08/23	3	70.63	0	0.00	70.80	3	6,381	0.05%
2023/08/22	1	70.90	0	71.20	70.80	1	6,457	0.02%
2023/08/18	6	71.20	2	71.20	71.40	4	6,532	0.06%
2023/08/15	1	70.90	0	0.00	71.00	1	6,560	0.02%
2023/08/14	1	71.30	0.3	71.76	71.20	0.7	6,569	0.01%
2023/08/11	0	0.00	1.9	71.94	72.10	-1.9	6,586	-0.03%
2023/08/10	0.1	71.40	2.7	72.10	72.20	-2.7	6,588	-0.04%
2023/08/09	2	71.30	7	71.47	71.50	-5	6,598	-0.08%
2023/08/07	10.1	70.13	1	70.50	70.10	9.1	6,579	0.14%
2023/08/02	4.4	70.19	0	0.00	70.30	4.4	6,507	0.07%
2023/08/01	1.2	70.74	0	0.00	70.90	1.2	6,494	0.02%
2023/07/31	1.1	71.06	2	71.30	71.00	-0.9	6,481	-0.01%
2023/07/28	0.1	71.90	0	0.00	71.90	0.1	6,489	0.00%
2023/07/27	0	0.00	8	71.80	71.90	-8	6,490	-0.12%
2023/07/26	600.3	71.80	0	0.00	71.90	600.3	6,547	9.17%	大買/鉅額交易
2023/07/25	0	0.00	50	72.10	72.00	-50	6,556	-0.76%
2023/07/24	2	72.15	10	72.60	71.70	-8	6,616	-0.12%
2023/07/21	0	0.00	4.4	72.32	72.40	-4.4	6,600	-0.07%
2023/07/20	1	71.60	52	71.84	71.50	-51	6,542	-0.78%
2023/07/19	1	71.58	50	71.84	70.90	-49	6,535	-0.75%
2023/07/18	1.1	70.91	2	71.35	71.20	-1	6,515	-0.01%
2023/07/17	3.1	71.14	0	0.00	70.90	3.1	6,456	0.05%
2023/07/14	2.1	71.88	92	72.22	71.90	-90	6,441	-1.40%
2023/07/13	6.2	70.20	0	70.50	70.00	6.2	6,337	0.10%
2023/07/12	4.1	70.16	0	0.00	70.20	4.1	6,308	0.06%
2023/07/11	0.1	70.90	2	70.80	70.80	-1.9	6,305	-0.03%
2023/07/10	1.1	69.83	0	0.00	69.60	1.1	6,291	0.02%
2023/07/07	6.1	69.73	0	0.00	69.70	6.1	6,288	0.10%
2023/07/06	12.6	69.93	10.1	70.20	69.60	2.5	6,258	0.04%
2023/07/05	21.9	71.63	0.5	70.80	70.40	21.4	6,170	0.35%
2023/07/04	42.1	76.74	19	76.70	76.70	23.1	5,956	0.39%
2023/07/03	29	77.50	2	77.60	77.20	27	5,894	0.46%
2023/06/30	0	0.00	4	78.78	78.60	-4	5,772	-0.07%
2023/06/29	0	0.00	2	78.25	78.30	-2	5,702	-0.04%
2023/06/28	12	77.18	0	0.00	77.30	12	5,637	0.21%
2023/06/27	0.1	76.80	6	76.62	77.80	-6	5,582	-0.11%
2023/06/26	5	76.30	0	0.00	76.60	5	5,458	0.09%
2023/06/21	37.2	77.14	160	77.39	77.00	-122.8	5,364	-2.29%	大賣/鉅額交易
2023/06/20	35.1	78.06	1	78.50	78.50	34.1	5,095	0.67%
2023/06/19	0	0.00	34.5	81.04	82.00	-34.5	4,728	-0.73%
2023/06/16	44	79.63	2	81.00	79.20	42	4,541	0.92%
2023/06/15	0	0.00	21.1	80.90	81.00	-21.1	4,413	-0.48%
2023/06/14	4	79.70	0	0.00	79.60	4	4,460	0.09%
2023/06/13	0	0.00	14	79.62	79.70	-14	4,449	-0.32%
2023/06/12	15.1	78.30	0.1	78.80	78.30	15	4,381	0.34%
2023/06/09	20.1	78.65	1	78.90	78.60	19.1	4,432	0.43%
2023/06/08	5	78.50	0	0.00	78.80	5	4,461	0.11%
2023/06/05	110	78.09	0	0.00	77.70	110	4,461	2.47%	大買/鉅額交易
2023/06/02	0.1	78.10	0	0.00	78.10	0.1	4,478	0.00%
2023/06/01	11	77.45	3	78.53	78.30	8	4,460	0.18%
2023/05/31	0	77.00	0	0.00	76.70	0	4,397	0.00%
2023/05/30	3.1	76.60	1	76.90	77.10	2.1	4,179	0.05%
2023/05/29	0.3	77.06	0	0.00	77.10	0.3	4,161	0.01%
2023/05/26	3.1	77.17	2.3	77.05	78.00	0.8	4,165	0.02%
2023/05/25	10	77.20	334	77.31	77.70	-324	4,116	-7.87%	大賣/鉅額交易
2023/05/24	0	77.50	0	0.00	77.70	0	4,061	0.00%
2023/05/23	3	77.30	0	0.00	77.80	3	4,066	0.07%
2023/05/22	10.1	78.38	0	0.00	78.30	10.1	4,001	0.25%
2023/05/18	0	0.00	15	79.00	78.80	-15	4,018	-0.37%
2023/05/17	0	0.00	70	78.80	78.70	-70	4,007	-1.75%
2023/05/12	0	0.00	1.1	77.98	77.90	-1.1	3,963	-0.03%
2023/05/11	10	77.90	0	0.00	77.90	10	3,968	0.25%
2023/05/09	10	77.90	0	0.00	78.20	10	4,010	0.25%
2023/05/08	30	78.53	1	78.60	78.70	29	4,025	0.72%
2023/05/05	10	78.00	0	0.00	78.50	10	4,024	0.25%
2023/05/02	12	77.77	0	0.00	76.70	12	4,175	0.29%
2023/04/28	60	77.97	1	78.10	78.90	59	4,236	1.39%
2023/04/27	20	78.45	4	78.30	78.00	16	4,242	0.38%
2023/04/26	33	77.84	1	78.00	78.70	32	4,187	0.76%
2023/04/25	37	77.88	1	78.00	78.00	36	4,128	0.87%
2023/04/21	0	0.00	120	77.38	78.00	-120	4,220	-2.84%	大賣/鉅額交易
2023/04/20	0	0.00	3	77.27	77.40	-3	4,195	-0.07%
2023/04/19	0	0.00	13	78.20	77.50	-13	4,239	-0.31%
2023/04/18	0	0.00	2	78.00	77.90	-2	4,236	-0.05%
2023/04/14	0	0.00	2	77.70	78.10	-2	4,229	-0.05%
2023/04/07	20	75.60	0	0.00	75.70	20	4,153	0.48%
2023/04/06	21	75.95	6	75.85	75.90	15	4,148	0.36%
2023/03/31	30	75.23	7	75.44	75.20	23	4,132	0.56%
2023/03/30	0	75.00	1	75.60	75.30	-1	4,132	-0.02%
2023/03/29	0	0.00	2	75.30	75.50	-2	4,106	-0.05%
2023/03/28	0	0.00	2.1	74.09	74.00	-2.1	4,067	-0.05%
2023/03/27	10	73.60	1.1	73.61	73.60	8.9	4,069	0.22%
2023/03/24	1	74.00	2	73.50	73.90	-1	4,128	-0.02%
2023/03/23	0	0.00	2	72.40	72.50	-2	4,081	-0.05%
2023/03/22	160	71.75	0	0.00	71.70	160	4,101	3.90%	大買/鉅額交易
2023/03/21	110	71.66	0	0.00	71.50	110	4,159	2.64%	大買/鉅額交易
2023/03/20	1.6	71.86	5.5	71.39	71.80	-3.9	4,168	-0.09%
2023/03/17	71	70.97	1	70.90	70.80	70	4,169	1.68%
2023/03/16	0	0.00	1.8	70.86	71.10	-1.8	4,080	-0.04%
2023/03/14	1	70.80	15	70.30	70.30	-14	4,124	-0.34%
2023/03/13	50	70.40	2	70.30	70.50	48	4,063	1.18%
2023/03/10	201	70.77	1	70.80	70.50	200	4,037	4.96%	大買/鉅額交易
2023/03/09	200	71.05	0	0.00	71.40	200	4,055	4.93%	大買/鉅額交易
2023/03/08	0	0.00	2	70.20	71.00	-2	4,172	-0.05%
2023/03/07	5	70.00	0	0.00	70.80	5	4,178	0.12%
2023/03/06	0	70.50	5	70.58	70.30	-5	4,176	-0.12%
2023/03/02	1	68.50	0.2	69.00	69.10	0.8	4,224	0.02%
2023/03/01	1.1	68.64	0	0.00	68.60	1.1	4,232	0.03%
2023/02/24	9	69.33	0	0.00	69.00	9	4,207	0.21%
2023/02/23	100	69.30	0	0.00	69.50	100	4,178	2.39%
2023/02/22	0	0.00	10	68.80	69.60	-10	4,170	-0.24%
2023/02/21	121	68.55	0	0.00	68.50	121	4,293	2.82%	大買/鉅額交易
2023/02/20	101	69.20	0	0.00	69.00	101	4,441	2.27%	大買/鉅額交易
2023/02/17	115	68.81	1	69.10	69.00	114	4,567	2.50%	大買/鉅額交易
2023/02/16	7	68.66	0	0.00	68.50	7	4,657	0.15%
2023/02/15	216	68.49	0	0.00	68.20	216	4,706	4.59%	大買/鉅額交易
2023/02/14	200	69.06	0	0.00	69.00	200	4,717	4.24%	大買/鉅額交易
2023/02/13	100	68.00	0.6	68.80	69.20	99.4	4,736	2.10%
2023/02/10	121	68.05	3	68.30	68.00	118	4,700	2.51%	大買/鉅額交易
2023/02/09	200	68.13	2	68.20	68.20	198	4,717	4.20%	大買/鉅額交易
2023/02/08	1	68.00	8	68.06	67.90	-7	4,745	-0.15%
2023/02/07	151	67.69	1	67.60	67.60	150	4,760	3.15%	大買/鉅額交易
2023/02/06	130	67.43	1	67.70	67.30	129	4,785	2.70%	大買/鉅額交易
2023/02/03	100	67.10	0	0.00	67.50	100	4,802	2.08%
2023/02/02	254	66.80	0	0.00	67.20	254	4,841	5.25%	大買/鉅額交易
2023/02/01	5	66.52	0	0.00	66.50	5	4,811	0.10%
2023/01/31	0.1	67.10	0	0.00	66.70	0.1	4,824	0.00%
2023/01/30	0	0.00	10	67.59	67.70	-10	4,769	-0.21%
2023/01/17	3	66.70	1	66.80	66.70	2	4,711	0.04%
2023/01/16	0	0.00	8.1	66.68	66.60	-8.1	4,702	-0.17%
2023/01/13	1	66.00	1	66.30	66.10	0	4,708	0.00%
2023/01/12	15	65.73	0	0.00	65.80	15	4,794	0.31%
2023/01/11	11.2	66.37	0	0.00	66.10	11.2	4,771	0.24%
2023/01/10	2	68.05	0	0.00	68.00	2	4,653	0.04%
2023/01/09	0	0.00	19	67.92	68.10	-19	4,645	-0.41%
2023/01/06	1	66.80	0	0.00	66.90	1	4,624	0.02%
2023/01/05	33	66.70	1.1	66.80	66.30	31.9	4,683	0.68%
2023/01/04	0.1	66.50	3	66.80	66.50	-3	4,688	-0.06%
2023/01/03	0	0.00	1	66.40	66.20	-1	4,742	-0.02%
2022/12/30	73	65.90	0	0.00	65.90	73	4,745	1.54%
2022/12/29	27.1	65.60	0	0.00	65.80	27.1	4,815	0.56%
2022/12/28	150.1	65.77	0	0.00	65.70	150.1	4,849	3.09%	大買/鉅額交易
2022/12/27	50.1	66.30	9.2	66.40	66.20	40.9	4,874	0.84%
2022/12/26	0.1	66.50	0	0.00	66.30	0.1	4,936	0.00%
2022/12/23	6	65.47	0	0.00	65.70	6	5,005	0.12%
2022/12/22	6.2	65.97	0	0.00	65.90	6.2	5,053	0.12%
2022/12/21	2	66.35	3	66.20	66.20	-1	5,113	-0.02%
2022/12/19	3.1	65.75	0	0.00	65.70	3.1	5,130	0.06%
2022/12/16	6.2	66.42	0	0.00	66.40	6.2	5,178	0.12%
2022/12/15	1	66.90	0	0.00	66.80	1	5,142	0.02%
2022/12/14	0	0.00	1	67.60	67.40	-1	5,117	-0.02%
2022/12/13	1.1	67.19	0	67.50	66.80	1.1	5,123	0.02%
2022/12/12	0	67.50	0	0.00	67.60	0	5,134	0.00%
2022/12/09	0.1	67.50	1.7	67.54	67.50	-1.6	5,267	-0.03%
2022/12/07	0	0.00	0.1	67.30	67.40	-0.1	5,252	0.00%
2022/12/06	2	67.15	0	0.00	66.80	2	5,201	0.04%
2022/12/05	11	67.38	1	67.60	67.40	10	5,176	0.19%
2022/12/02	0	67.50	1	67.10	67.50	-1	5,179	-0.02%
2022/12/01	8.2	67.44	2	67.80	67.00	6.2	5,177	0.12%
2022/11/30	0	0.00	2.2	67.41	68.00	-2.2	5,150	-0.04%
2022/11/29	0	0.00	1.1	67.01	66.70	-1.1	5,037	-0.02%
2022/11/28	1	66.50	2	66.50	66.50	-1	4,996	-0.02%
2022/11/25	1	66.90	0	0.00	66.70	1	5,034	0.02%
2022/11/24	2	66.60	2	66.35	66.50	0	5,061	0.00%
2022/11/23	2	65.90	0	0.00	65.60	2	5,035	0.04%
2022/11/22	7	65.40	0	0.00	65.70	7	5,001	0.14%
2022/11/21	2.5	65.79	0	0.00	65.50	2.5	4,959	0.05%
2022/11/18	7.1	66.00	1	66.40	66.20	6.1	4,928	0.12%
2022/11/17	13.3	65.29	0	0.00	65.20	13.3	4,945	0.27%
2022/11/16	30.2	66.77	15	67.10	66.20	15.2	4,809	0.32%
2022/11/15	32.4	67.95	0	0.00	68.00	32.4	4,655	0.70%
2022/11/14	10.1	68.50	0	0.00	68.60	10.1	4,545	0.22%
2022/11/11	12.2	68.64	9	69.31	69.00	3.2	4,454	0.07%
2022/11/10	0	68.50	0	69.10	68.50	0	4,396	0.00%
2022/11/09	4	69.00	4	69.50	69.10	0	4,479	0.00%
2022/11/08	2	68.60	0	0.00	68.90	2	4,446	0.05%
2022/11/07	2	68.00	0	0.00	68.00	2	4,445	0.05%
2022/11/04	2.1	68.03	0	0.00	69.30	2.1	4,454	0.05%
2022/11/03	2	68.80	0	0.00	69.10	2	4,409	0.05%
2022/11/02	0	0.00	0.1	70.40	69.90	-0.1	4,382	0.00%
2022/11/01	0.1	70.30	0	0.00	71.00	0.1	4,383	0.00%
2022/10/31	0	0.00	1	71.40	70.70	-1	4,357	-0.02%
2022/10/26	200	71.10	1	71.20	70.60	199	4,406	4.52%	大買/鉅額交易
2022/10/25	200	70.04	3	70.03	70.10	197	4,376	4.50%	大買/鉅額交易
2022/10/24	0	0.00	2	69.10	69.10	-2	4,355	-0.05%
2022/10/21	63	69.24	1	69.50	69.00	62	4,374	1.42%
2022/10/20	0	0.00	1	69.20	69.50	-1	4,420	-0.02%
2022/10/19	65	68.23	5	68.60	67.90	60	4,389	1.37%
2022/10/18	66	68.44	5	68.70	68.50	61	4,358	1.40%
2022/10/17	0.1	68.70	7	69.03	68.50	-6.9	4,411	-0.16%
2022/10/14	10.2	68.30	5	68.80	68.20	5.2	4,418	0.12%
2022/10/13	1.1	69.26	1.8	69.54	69.60	-0.7	4,551	-0.02%
2022/10/11	2	67.31	1	69.00	68.70	1	4,727	0.02%
2022/10/07	0.1	68.50	0	0.00	68.30	0.1	4,827	0.00%
2022/10/06	3.1	68.60	0	0.00	68.50	3.1	4,979	0.06%
2022/10/05	0	0.00	1	69.50	69.50	-1	5,049	-0.02%
2022/10/04	1.3	70.02	2	69.75	70.10	-0.7	5,109	-0.01%
2022/10/03	6.1	69.72	0	0.00	69.50	6.1	5,160	0.12%
2022/09/30	0	0.00	3	72.20	72.40	-3	5,210	-0.06%
2022/09/29	0	0.00	1	72.40	72.80	-1	5,311	-0.02%
2022/09/28	0	0.00	10	71.90	72.30	-10	5,456	-0.18%
2022/09/27	0	0.00	1	71.50	71.40	-1	5,466	-0.02%
2022/09/26	1	71.30	2	70.40	71.00	-1	5,542	-0.02%
2022/09/23	2.2	70.48	0	0.00	70.30	2.2	5,572	0.04%
2022/09/22	12.6	71.51	1	71.30	70.70	11.6	5,564	0.21%
2022/09/21	0	0.00	10	73.00	73.10	-10	5,581	-0.18%
2022/09/19	11.3	72.56	1	73.30	72.70	10.3	5,588	0.18%
2022/09/16	17.2	72.37	10	72.70	73.20	7.2	5,576	0.13%
2022/09/14	0.1	73.80	0	0.00	73.50	0.1	5,512	0.00%
2022/09/13	1	74.00	0	0.00	73.90	1	5,519	0.02%
2022/09/12	1	73.60	0	0.00	73.60	1	5,530	0.02%
2022/09/07	1	73.50	0	0.00	73.40	1	5,650	0.02%
2022/09/05	1	72.80	0	0.00	73.00	1	5,659	0.02%
2022/09/02	0.1	73.80	0	0.00	73.30	0.1	5,665	0.00%
2022/09/01	6.2	73.39	0	0.00	73.50	6.2	5,673	0.11%
2022/08/30	0	0.00	1.2	75.53	75.30	-1.2	5,590	-0.02%
2022/08/29	0	0.00	1	74.20	74.70	-1	5,614	-0.02%
2022/08/26	3	74.90	0	0.00	74.90	3	5,613	0.05%
2022/08/25	0	0.00	1	75.60	75.00	-1	5,636	-0.02%
2022/08/22	2	74.05	1	73.60	74.60	1	6,064	0.02%
2022/08/19	3	74.23	0	0.00	74.20	3	6,124	0.05%
2022/08/18	1	74.70	0	0.00	75.00	1	6,174	0.02%
2022/08/17	3	74.57	0	0.00	75.50	3	6,260	0.05%
2022/08/16	1	75.20	0	0.00	75.40	1	6,318	0.02%
2022/08/11	1	78.30	0.1	78.30	78.20	0.9	6,438	0.01%
2022/08/04	1	75.30	0	0.00	75.60	1	6,700	0.01%
2022/08/02	0.1	75.20	0	0.00	75.20	0.1	6,800	0.00%
2022/07/29	60	75.80	2	75.45	75.50	58	6,839	0.85%
2022/07/28	140	76.10	0	0.00	75.80	140	6,873	2.04%	大買/鉅額交易
2022/07/27	0	0.00	1	75.30	76.20	-1	6,974	-0.01%
2022/07/25	2	74.35	0	0.00	74.50	2	7,006	0.03%
2022/07/22	0	0.00	3	73.33	74.00	-3	7,075	-0.04%
2022/07/21	1	74.10	0	0.00	74.20	1	7,174	0.01%
2022/07/20	5.1	73.78	2	73.30	74.10	3.1	7,326	0.04%
2022/07/19	1.1	75.85	7	76.30	74.90	-5.9	7,238	-0.08%
2022/07/18	1.2	76.39	3	76.43	76.30	-1.8	7,169	-0.03%
2022/07/14	5	78.14	3	78.30	78.30	2	7,014	0.03%
2022/07/13	0	0.00	5	83.00	83.00	-5	6,900	-0.07%
2022/07/11	0	0.00	1	83.30	83.30	-1	6,908	-0.01%
2022/07/08	242	85.00	10	84.85	84.80	232	6,847	3.39%	大買/鉅額交易
2022/07/06	0	0.00	2	87.80	86.70	-2	6,676	-0.03%
2022/07/04	0	0.00	6.1	87.08	87.60	-6.1	6,500	-0.09%
2022/07/01	0	84.60	1	84.60	85.50	-1	6,493	-0.02%
2022/06/29	0.1	85.60	2	85.20	85.80	-1.9	6,427	-0.03%
2022/06/28	1	84.50	0	0.00	85.00	1	6,398	0.02%
2022/06/27	0	0.00	2	84.30	84.00	-2	6,434	-0.03%
2022/06/24	0.1	84.50	2.3	84.60	84.70	-2.2	6,419	-0.03%
2022/06/23	1	83.00	0	0.00	83.30	1	6,382	0.02%
2022/06/22	0	0.00	1	82.80	82.60	-1	6,374	-0.02%
2022/06/21	0.1	82.50	1	82.50	82.50	-0.9	6,395	-0.01%
2022/06/20	0.1	81.90	0	0.00	81.90	0.1	6,400	0.00%
2022/06/17	0	0.00	10	82.50	82.50	-10	6,415	-0.16%
2022/06/06	0	0.00	1	81.20	81.50	-1	6,766	-0.01%
2022/06/02	10	80.00	1	81.20	81.00	9	6,855	0.13%
2022/06/01	0	0.00	3	80.93	81.50	-3	6,935	-0.04%
2022/05/31	3	79.10	2	79.30	79.70	1	6,923	0.01%
2022/05/30	1	79.50	500.2	80.69	80.70	-499.2	6,705	-7.44%	大賣/鉅額交易
2022/05/26	0	0.00	5	82.46	82.50	-5	6,739	-0.07%
2022/05/25	0	0.00	10	82.08	82.20	-10	6,878	-0.15%
2022/05/24	3	80.50	0	0.00	80.40	3	6,874	0.04%
2022/05/23	3	81.30	0	0.00	81.40	3	6,820	0.04%
2022/05/20	0	0.00	14	83.11	83.00	-14	6,792	-0.21%
2022/05/19	0.4	82.10	7.3	82.42	82.40	-6.9	6,711	-0.10%
2022/05/18	0	0.00	19	82.68	83.10	-19	6,684	-0.28%
2022/05/17	0	0.00	7	82.54	82.00	-7	6,689	-0.10%
2022/05/16	0	0.00	12	82.33	82.10	-12	6,657	-0.18%
2022/05/13	0	0.00	19	82.07	82.20	-19	6,580	-0.29%
2022/05/11	0	0.00	6.2	82.05	82.10	-6.2	6,431	-0.10%
2022/05/10	0	0.00	23	81.00	81.80	-23	6,370	-0.36%
2022/05/09	0	0.00	1	79.80	79.40	-1	6,250	-0.02%
2022/05/06	0	0.00	1	80.00	79.80	-1	6,224	-0.02%
2022/05/05	0.2	79.90	2	80.35	80.00	-1.8	6,182	-0.03%
2022/05/04	1	78.70	21	78.95	79.40	-20	6,100	-0.33%
2022/05/03	1	80.60	6	81.30	81.00	-5	6,001	-0.08%
2022/04/29	8	82.21	12	82.55	82.80	-4	5,906	-0.07%
2022/04/28	10	81.50	10	81.10	82.00	0	5,821	0.00%
2022/04/27	2	81.70	37.2	81.59	81.40	-35.2	5,747	-0.61%
2022/04/26	1	79.80	14.8	80.28	80.50	-13.8	5,603	-0.25%
2022/04/25	10	77.80	12	78.24	78.30	-2	5,412	-0.04%
2022/04/22	1	76.50	1.2	77.78	77.70	-0.2	5,309	0.00%
2022/04/21	2	76.95	0	0.00	77.10	2	5,275	0.04%
2022/04/20	0	0.00	7.2	76.88	77.80	-7.2	5,232	-0.14%
2022/04/19	2	76.15	21	76.70	76.10	-19	5,126	-0.37%
2022/04/18	50	77.00	2.5	77.01	76.90	47.5	5,078	0.94%
2022/04/15	0	0.00	9.2	75.53	75.50	-9.2	4,943	-0.19%
2022/04/14	1	74.10	3	74.30	74.10	-2	4,838	-0.04%
2022/04/13	1	74.80	52.1	75.10	74.70	-51.1	4,805	-1.06%
2022/04/12	3	74.80	5	74.76	75.00	-2	4,766	-0.04%
2022/04/11	0	0.00	4.1	74.60	74.70	-4.1	4,713	-0.09%
2022/04/08	0	0.00	6.1	74.48	74.60	-6.1	4,645	-0.13%
2022/04/07	0.2	74.22	805.1	74.14	73.90	-804.8	4,595	-17.52%	大賣/鉅額交易
2022/04/06	0	0.00	1	73.70	73.90	-1	4,527	-0.02%
2022/03/31	0	0.00	5	73.84	73.50	-5	4,467	-0.11%
2022/03/30	8	73.59	1	73.40	73.70	7	4,435	0.16%
2022/03/29	3	73.40	3.1	73.10	73.20	-0.1	4,402	0.00%
2022/03/28	0	0.00	1	73.10	73.30	-1	4,382	-0.02%
2022/03/25	0	73.20	1	73.40	73.50	-1	4,396	-0.02%
2022/03/24	0	0.00	0.9	72.64	73.50	-0.9	4,361	-0.02%
2022/03/23	100	72.30	2	72.40	72.50	98	4,324	2.27%
2022/03/22	0	0.00	10	72.45	72.80	-10	4,313	-0.23%
2022/03/21	10	73.10	2	72.90	73.00	8	4,304	0.19%
2022/03/18	2	72.30	2	73.35	72.80	0	4,312	0.00%
2022/03/17	6	74.18	23.3	73.77	73.50	-17.3	4,141	-0.42%
2022/03/16	3	74.00	15.7	74.51	75.00	-12.7	4,029	-0.32%
2022/03/15	0	0.00	25.1	73.32	74.00	-25.1	3,922	-0.64%
2022/03/10	52	72.98	4	73.18	73.30	48	3,806	1.26%
2022/03/09	2	72.75	3	73.03	73.30	-1	3,764	-0.03%
2022/03/08	0	0.00	8.5	72.30	73.00	-8.5	3,709	-0.23%
2022/03/07	6	71.98	9	72.08	71.90	-3	3,639	-0.08%
2022/03/04	3	72.63	214.1	72.74	73.20	-211.1	3,719	-5.67%	大賣/鉅額交易
2022/03/03	4	72.13	2	72.55	72.80	2	3,663	0.05%
2022/03/02	6	71.07	35	71.37	71.90	-29	3,592	-0.81%
2022/03/01	32.1	69.93	1	70.00	70.20	31.1	3,501	0.89%
2022/02/25	102	69.31	4	69.63	69.30	98	3,322	2.95%	大買/
2022/02/24	3	69.93	9	69.91	70.00	-6	3,131	-0.19%
2022/02/23	1	69.40	2	69.70	70.00	-1	3,038	-0.03%
2022/02/22	0	0.00	13	68.72	69.10	-13	2,987	-0.44%
2022/02/21	6	68.67	2.3	68.63	68.90	3.8	2,967	0.13%
2022/02/18	3	68.40	5	68.40	68.60	-2	2,965	-0.07%
2022/02/17	3	68.07	11	68.36	68.40	-8	2,970	-0.27%
2022/02/16	6	67.15	6	67.50	67.50	0	2,894	0.00%
2022/02/15	100	67.00	4	66.90	67.10	96	2,915	3.29%
2022/02/14	0	0.00	10	66.77	66.90	-10	2,955	-0.34%
2022/02/11	0	0.00	3	66.53	66.70	-3	2,968	-0.10%
2022/02/10	0	0.00	10	66.33	66.50	-10	2,978	-0.34%
2022/02/09	200	65.90	22.3	65.98	66.00	177.7	2,994	5.93%	大買/鉅額交易
2022/02/08	100	65.40	8.3	65.52	65.60	91.7	3,015	3.04%
2022/02/07	1	65.00	6	65.37	65.50	-5	3,010	-0.17%
2022/01/26	3	64.93	2	64.90	65.00	1	2,947	0.03%
2022/01/25	3	64.00	6	64.92	65.00	-3	2,961	-0.10%
2022/01/20	1	64.80	1	65.00	65.00	0	2,952	0.00%
2022/01/19	0.3	64.50	14	64.76	64.90	-13.7	2,946	-0.46%
2022/01/18	0	0.00	1	64.60	64.40	-1	2,938	-0.03%
2022/01/17	0	0.00	1	64.10	64.10	-1	2,935	-0.03%
2022/01/14	2	64.50	4	64.70	64.30	-2	2,941	-0.07%
2022/01/13	0	0.00	6	64.37	64.60	-6	2,968	-0.20%
2022/01/12	0	0.00	4	64.50	64.20	-4	2,979	-0.13%
2022/01/11	0	0.00	1	64.10	64.50	-1	2,986	-0.03%
2022/01/10	2	64.00	2	64.40	64.40	0	3,000	0.00%
2022/01/07	0	63.70	3	63.60	63.60	-3	2,993	-0.10%
2022/01/06	0	63.50	16	63.69	64.00	-16	2,994	-0.53%
2022/01/05	1	63.30	0	0.00	63.80	1	3,004	0.03%
2022/01/04	3	63.60	2	64.20	63.90	1	3,030	0.03%
2021/12/30	0	0.00	7	64.41	64.60	-7	3,049	-0.23%
2021/12/29	0	0.00	55	64.55	64.60	-55	3,079	-1.79%
2021/12/28	0	0.00	6	64.40	64.30	-6	3,057	-0.20%
2021/12/27	0	0.00	1	63.80	64.00	-1	3,041	-0.03%
2021/12/24	0	0.00	393	63.79	63.90	-393	3,053	-12.87%	大賣/鉅額交易
2021/12/23	0	0.00	410	63.75	63.90	-410	3,053	-13.43%	大賣/鉅額交易
2021/12/22	0	0.00	12	63.81	63.80	-12	3,060	-0.39%
2021/12/21	0	0.00	1	63.50	63.80	-1	3,075	-0.03%
2021/12/20	0	0.00	1	62.90	63.50	-1	3,052	-0.03%
2021/12/17	0	0.00	400	63.20	63.50	-400	3,050	-13.11%	大賣/鉅額交易
2021/12/16	0	0.00	1	63.30	63.30	-1	3,053	-0.03%
2021/12/15	0	0.00	6	62.98	62.90	-6	3,072	-0.20%
2021/12/14	1	62.30	0	0.00	62.90	1	3,143	0.03%
2021/12/13	4	62.50	0	0.00	62.50	4	3,147	0.13%
2021/12/10	4	62.90	0	0.00	62.60	4	3,135	0.13%
2021/12/08	4	63.08	1	63.20	62.90	3	3,142	0.10%
2021/12/07	8	62.46	46	63.18	63.60	-38	3,142	-1.21%
2021/12/06	3.3	62.79	0	0.00	62.60	3.3	3,143	0.10%
2021/12/03	5	62.80	7	63.07	62.90	-2	3,153	-0.06%
2021/12/02	1	62.50	0	0.00	63.40	1	3,159	0.03%
2021/12/01	7	62.40	5	62.40	62.90	2	3,151	0.06%
2021/11/30	1,528	61.82	5	63.10	61.50	1,523	3,148	48.37%	大買/鉅額交易
2021/11/29	17.1	62.54	0	0.00	62.50	17.1	2,999	0.57%
2021/11/26	0.1	62.60	0	0.00	63.10	0.1	3,036	0.00%
2021/11/25	7	63.40	0	0.00	63.40	7	3,091	0.23%
2021/11/24	1	63.60	0	0.00	63.90	1	3,114	0.03%
2021/11/23	10	62.99	2	63.50	63.80	8	3,129	0.26%
2021/11/22	1	63.50	1	63.50	63.40	0	3,127	0.00%
2021/11/19	7	64.03	11	63.91	64.10	-4	3,146	-0.13%
2021/11/18	1	64.30	34	64.80	65.00	-33	3,169	-1.04%
2021/11/17	3.3	64.21	8	64.31	64.40	-4.7	3,174	-0.15%
2021/11/16	7	64.00	14	64.05	64.30	-7	3,193	-0.22%
2021/11/15	4	63.98	2	63.80	63.80	2	3,242	0.06%
2021/11/12	3	64.00	54.5	63.89	64.10	-51.5	3,265	-1.58%
2021/11/11	14	63.86	1	64.00	64.20	13	3,292	0.39%
2021/11/10	0	0.00	20	63.04	63.40	-20	3,266	-0.61%
2021/11/09	0	0.00	12	62.93	63.00	-12	3,232	-0.37%
2021/11/08	4	62.28	3	62.50	62.60	1	3,202	0.03%
2021/11/05	1	61.70	25	61.92	62.00	-24	3,167	-0.76%
2021/11/04	0	0.00	100	61.70	61.70	-100	3,122	-3.20%
2021/11/02	0.1	61.50	0	0.00	61.70	0.1	3,113	0.00%
2021/11/01	1	61.30	0	0.00	61.50	1	3,136	0.03%
2021/10/29	3.1	61.30	0	0.00	61.20	3.1	3,156	0.10%
2021/10/27	3	61.40	0	0.00	61.50	3	3,163	0.09%
2021/10/26	0	0.00	12	61.70	61.70	-12	3,158	-0.38%
2021/10/25	668	61.47	2	61.50	61.60	666	3,170	21.01%	大買/鉅額交易
2021/10/22	0	0.00	1	61.20	61.50	-1	3,200	-0.03%
2021/10/21	0	0.00	0	61.60	61.10	0	3,290	0.00%
2021/10/20	1	61.00	0	0.00	61.50	1	3,306	0.03%
2021/10/18	0	0.00	1	61.60	61.50	-1	3,600	-0.03%
2021/10/15	3	61.20	1	61.58	61.60	2	3,675	0.05%
2021/10/14	1	61.20	8	61.74	61.30	-7	3,730	-0.19%
2021/10/13	3	61.37	0.5	61.62	61.50	2.5	3,755	0.07%
2021/10/12	5	61.10	0.3	61.80	61.60	4.7	3,785	0.12%
2021/10/08	0	0.00	4.7	61.43	61.70	-4.7	3,783	-0.12%
2021/10/07	0.5	61.70	306.1	61.66	61.70	-305.6	3,817	-8.01%	大賣/鉅額交易
2021/10/06	3	61.23	1	61.20	61.50	2	3,809	0.05%
2021/10/05	1.1	61.20	1.3	61.32	61.30	-0.3	3,765	-0.01%
2021/10/04	2	61.05	3	61.33	61.20	-1	3,774	-0.03%
2021/10/01	3.4	60.91	2.2	61.22	61.30	1.2	3,766	0.03%
2021/09/30	52	61.00	2.2	61.45	61.50	49.8	3,745	1.33%
2021/09/29	1	61.00	1.4	61.45	61.50	-0.4	3,728	-0.01%
2021/09/28	0	0.00	718	61.23	61.50	-718	3,705	-19.38%	大賣/鉅額交易
2021/09/27	0.2	61.20	0	0.00	61.30	0.2	3,675	0.01%
2021/09/24	130	61.10	3	61.07	61.30	127	3,656	3.47%	大買/鉅額交易
2021/09/23	5.1	60.71	300.3	60.85	61.10	-295.2	3,644	-8.10%	大賣/鉅額交易
2021/09/22	2	60.50	4.4	60.76	60.80	-2.4	3,624	-0.07%
2021/09/17	1	60.60	1.9	61.19	60.60	-0.9	3,572	-0.02%
2021/09/16	4	61.00	0.3	61.10	60.90	3.8	3,479	0.11%
2021/09/15	0.3	61.00	251.2	60.81	61.00	-250.9	3,461	-7.25%	大賣/鉅額交易
2021/09/14	0	0.00	194.4	60.70	60.80	-194.4	3,467	-5.61%	大賣/鉅額交易
2021/09/13	1	60.70	2.3	60.86	60.90	-1.3	3,469	-0.04%
2021/09/10	0	0.00	6	60.60	60.60	-6	3,464	-0.17%
2021/09/09	4	60.43	1	60.60	60.40	3	3,499	0.09%
2021/09/08	71	60.50	0	0.00	60.90	71	3,464	2.05%
2021/09/07	2.1	60.51	5	60.60	60.70	-2.9	3,469	-0.08%
2021/09/06	3	60.53	2.4	60.65	60.60	0.6	3,465	0.02%
2021/09/03	7	60.54	150	60.56	60.60	-143	3,446	-4.15%	大賣/鉅額交易
2021/09/02	5.1	60.53	300	60.51	60.60	-294.9	3,417	-8.63%	大賣/鉅額交易
2021/09/01	5	60.86	0.2	61.50	60.70	4.8	3,388	0.14%
2021/08/31	0	0.00	5	61.60	61.60	-5	3,344	-0.15%
2021/08/30	1	61.30	0	0.00	61.40	1	3,285	0.03%
2021/08/27	0	61.10	2	61.00	61.20	-2	3,254	-0.06%
2021/08/26	3	60.63	0	0.00	61.10	3	3,242	0.09%
2021/08/25	2	60.60	300	60.59	60.80	-298	3,229	-9.23%	大賣/鉅額交易
2021/08/24	0.2	60.50	1	60.60	60.90	-0.9	3,196	-0.03%
2021/08/23	10.1	60.15	0	0.00	60.40	10.1	3,208	0.31%
2021/08/20	3.1	60.24	109	60.50	60.40	-106	3,220	-3.29%	大賣/鉅額交易
2021/08/19	307	60.48	191	60.42	60.70	116	3,375	3.44%	大買/大賣/鉅額交易
2021/08/18	32	60.89	0	0.00	61.20	32	3,293	0.97%
2021/08/17	0.1	60.90	1	60.90	61.10	-0.9	3,244	-0.03%
2021/08/16	3	60.80	2	60.85	61.10	1	3,185	0.03%
2021/08/13	17	61.08	1	61.10	61.40	16	3,160	0.51%
2021/08/12	8	61.38	0	0.00	61.40	8	3,181	0.25%
2021/08/11	2	60.80	16	61.24	61.50	-14	3,210	-0.44%
2021/08/10	22	60.80	3	60.83	61.20	19	3,237	0.59%
2021/08/09	24	60.78	0	0.00	60.90	24	3,322	0.72%
2021/08/06	14	60.81	2	61.10	60.90	12	3,363	0.36%
2021/08/05	7	60.79	2	61.40	61.30	5	3,425	0.15%
2021/08/04	5	60.92	0	0.00	61.20	5	3,533	0.14%
2021/08/03	273	60.90	0	0.00	61.40	273	3,584	7.62%	大買/鉅額交易
2021/08/02	1	60.70	8	60.99	61.50	-7	3,574	-0.20%
2021/07/30	11	60.62	0	0.00	60.60	11	3,565	0.31%
2021/07/29	9	60.42	0	0.00	60.60	9	3,568	0.25%
2021/07/28	12	60.51	1	60.50	60.50	11	3,535	0.31%
2021/07/27	20	60.59	0	0.00	60.70	20	3,562	0.56%
2021/07/26	2	61.10	0	0.00	61.10	2	3,521	0.06%
2021/07/23	29	61.59	3	62.10	61.60	26	3,509	0.74%
2021/07/22	21	65.12	30	65.11	65.10	-9	3,339	-0.27%
2021/07/21	1	65.20	2.1	65.30	65.40	-1.1	3,261	-0.03%
2021/07/20	1.1	65.30	2	65.35	65.30	-0.9	3,180	-0.03%
2021/07/19	7	65.10	0.1	65.40	65.40	6.9	3,128	0.22%
2021/07/16	6	65.10	502	65.14	65.40	-496	3,134	-15.82%	大賣/鉅額交易
2021/07/15	2	65.15	700	65.03	65.20	-698	3,107	-22.46%	大賣/鉅額交易
2021/07/14	2	65.00	694	65.01	65.10	-692	3,114	-22.22%	大賣/鉅額交易
2021/07/13	1	65.10	1	65.10	65.30	0	3,098	0.00%
2021/07/12	14	65.36	0	0.00	65.10	14	3,103	0.45%
2021/07/09	8	65.03	23	65.40	65.40	-15	3,126	-0.48%
2021/07/08	18	65.08	1	65.10	65.10	17	3,130	0.54%
2021/07/07	1	65.20	1.6	65.00	65.00	-0.6	3,138	-0.02%
2021/07/06	5.1	65.00	0	0.00	65.00	5.1	3,152	0.16%
2021/07/05	0	0.00	13.5	64.96	65.30	-13.5	3,179	-0.42%
2021/07/02	0	0.00	1	64.70	64.70	-1	3,236	-0.03%
2021/07/01	8	64.60	0	0.00	64.60	8	3,281	0.24%
2021/06/30	4	64.80	0	0.00	64.60	4	3,345	0.12%
2021/06/29	1	65.00	1	64.90	65.00	0	3,367	0.00%
2021/06/28	1	65.40	0	0.00	65.10	1	3,410	0.03%
2021/06/25	0	0.00	1	65.60	65.40	-1	3,468	-0.03%
2021/06/24	0	0.00	1	65.60	65.40	-1	3,490	-0.03%
2021/06/23	0	0.00	4	65.62	65.20	-4	3,522	-0.11%
2021/06/22	0	0.00	3	65.27	65.00	-3	3,514	-0.09%
2021/06/21	10	64.70	0	0.00	64.60	10	3,536	0.28%
2021/06/16	1	65.20	13	65.50	65.90	-12	3,750	-0.32%
2021/06/15	4	65.53	0	0.00	65.50	4	3,780	0.11%
2021/06/11	2	65.60	2.1	65.60	65.60	-0.1	3,824	0.00%
2021/06/10	1	65.20	0	0.00	65.60	1	3,860	0.03%
2021/06/09	14	65.41	1	65.50	65.60	13	3,871	0.34%
2021/06/08	0	0.00	1	65.50	65.50	-1	3,914	-0.03%
2021/06/04	1	65.20	2	65.15	65.50	-1	4,003	-0.02%
2021/06/03	0	0.00	2	65.10	65.30	-2	4,042	-0.05%
2021/06/02	1	65.00	0	0.00	65.00	1	4,082	0.02%
2021/06/01	0	0.00	7	64.50	64.60	-7	4,109	-0.17%
2021/05/31	1	64.10	0	0.00	64.40	1	4,195	0.02%
2021/05/28	0	0.00	1	63.90	64.50	-1	4,207	-0.02%
2021/05/27	8	63.53	1	64.30	64.30	7	4,232	0.17%
2021/05/26	0	0.00	1	64.30	64.30	-1	4,218	-0.02%
2021/05/25	1.1	64.10	0	0.00	64.50	1.1	4,274	0.03%
2021/05/21	2	64.35	1	64.60	64.60	1	4,368	0.02%
2021/05/20	8	63.73	10	64.06	64.20	-2	4,396	-0.05%
2021/05/19	15.2	63.80	0	0.00	64.00	15.2	4,391	0.35%
2021/05/18	2	63.95	0	0.00	64.20	2	4,394	0.05%
2021/05/17	5	63.36	9	63.93	64.20	-4	4,429	-0.09%
2021/05/14	4	63.93	28.5	63.96	64.90	-24.5	4,359	-0.56%
2021/05/13	2	63.20	5	63.24	63.30	-3	4,324	-0.07%
2021/05/12	2	64.00	44	63.95	64.00	-42	4,294	-0.98%
2021/05/11	0	0.00	45.1	66.06	65.90	-45.1	4,176	-1.08%
2021/05/10	0	0.00	7.1	65.67	66.00	-7.1	4,126	-0.17%
2021/05/07	1	65.40	102	65.46	65.60	-101	4,191	-2.41%	大賣/鉅額交易
2021/05/06	2	64.65	104	64.64	65.00	-102	4,220	-2.42%	大賣/鉅額交易
2021/05/05	0	0.00	16	64.05	64.30	-16	4,244	-0.38%
2021/05/04	11	63.94	50	64.44	63.90	-39	4,271	-0.91%
2021/05/03	10.3	64.36	2	64.40	64.40	8.3	4,237	0.20%
2021/04/29	4	65.20	603	65.05	65.10	-599	4,244	-14.11%	大賣/鉅額交易
2021/04/28	6.1	65.20	16.8	65.27	65.10	-10.8	4,219	-0.25%
2021/04/27	8	65.94	77	66.09	65.80	-69	4,252	-1.62%
2021/04/26	3	66.23	0	0.00	66.40	3	4,232	0.07%
2021/04/23	5	66.22	101	66.22	66.60	-96	4,234	-2.27%	大賣/
2021/04/22	3	66.50	124.7	66.32	66.60	-121.7	4,280	-2.84%	大賣/鉅額交易
2021/04/21	1	66.60	107.3	66.51	66.70	-106.3	4,279	-2.48%	大賣/鉅額交易
2021/04/20	5	65.90	117	66.11	66.60	-112	4,321	-2.59%	大賣/鉅額交易
2021/04/19	4	65.65	104	65.63	65.90	-100	4,337	-2.31%	大賣/
2021/04/16	2.1	65.51	100	65.56	65.80	-97.9	4,335	-2.26%
2021/04/15	10	65.40	4	65.45	65.60	6	4,373	0.14%
2021/04/14	0.3	65.40	104	65.20	65.30	-103.8	4,365	-2.38%	大賣/鉅額交易
2021/04/13	0	0.00	104.5	65.27	65.40	-104.5	4,366	-2.39%	大賣/鉅額交易
2021/04/12	1	65.10	105.5	65.09	65.30	-104.5	4,363	-2.39%	大賣/鉅額交易
2021/04/09	1	65.30	101.5	65.00	65.20	-100.5	4,376	-2.30%	大賣/
2021/04/08	2	64.90	1	65.70	64.80	1	4,378	0.02%
2021/04/07	0	0.00	4.3	65.17	65.50	-4.3	4,351	-0.10%
2021/04/06	3	64.63	6	64.77	65.20	-3	4,313	-0.07%
2021/04/01	2	64.00	101	64.12	64.10	-99	4,262	-2.32%	大賣/
2021/03/31	6	63.98	106	64.05	64.10	-100	4,236	-2.36%	大賣/
2021/03/30	5	63.50	111	63.34	63.80	-106	4,207	-2.52%	大賣/鉅額交易
2021/03/29	1	63.40	100	63.28	63.40	-99	4,159	-2.38%
2021/03/26	7.2	63.04	2	63.10	63.10	5.2	4,145	0.13%
2021/03/25	1	63.00	103	63.04	63.20	-102	4,133	-2.47%	大賣/鉅額交易
2021/03/24	3	63.10	13	63.11	63.10	-10	4,166	-0.24%
2021/03/23	23	62.48	0	0.00	62.70	23	4,147	0.55%
2021/03/22	9.5	62.92	66	63.00	62.90	-56.5	4,123	-1.37%
2021/03/19	6	63.07	802	63.02	63.70	-796	4,091	-19.46%	大賣/鉅額交易
2021/03/18	2	63.20	310	63.24	63.30	-308	3,984	-7.73%	大賣/鉅額交易
2021/03/17	4	62.85	108	63.00	63.00	-104	3,968	-2.62%	大賣/鉅額交易
2021/03/16	1	62.80	101	62.83	63.00	-100	3,944	-2.53%	大賣/
2021/03/15	3	62.67	435	62.67	62.60	-432	3,941	-10.96%	大賣/鉅額交易
2021/03/12	13.7	62.89	0	0.00	62.90	13.7	3,949	0.35%
2021/03/11	4.2	63.21	100	63.18	63.10	-95.8	3,930	-2.44%
2021/03/10	11.3	62.98	103	62.86	63.30	-91.7	3,903	-2.35%	大賣/
2021/03/09	0	0.00	113	62.55	62.90	-113	3,871	-2.92%	大賣/鉅額交易
2021/03/08	4	62.25	104	62.24	62.10	-100	3,868	-2.59%	大賣/
2021/03/05	2.2	61.75	4	62.30	62.60	-1.8	3,864	-0.05%
2021/03/04	1.2	62.03	111	62.07	62.00	-109.8	4,049	-2.71%	大賣/鉅額交易
2021/03/03	6	62.50	104	62.29	62.40	-98	3,996	-2.45%	大賣/
2021/03/02	1	62.20	100	62.12	62.00	-99	3,963	-2.50%
2021/02/26	6	61.45	3	61.70	61.80	3	3,912	0.08%
2021/02/25	7.5	61.19	112	61.01	61.50	-104.5	3,729	-2.80%	大賣/鉅額交易
2021/02/24	1	60.70	101	60.63	60.80	-100	3,699	-2.70%	大賣/
2021/02/23	4	60.10	104	60.11	60.20	-100	3,684	-2.71%	大賣/
2021/02/22	12.3	60.09	104	60.10	60.00	-91.8	3,657	-2.51%	大賣/
2021/02/19	4	60.03	100	60.03	60.00	-96	3,640	-2.64%
2021/02/18	8	60.20	5	60.10	60.20	3	3,667	0.08%
2021/02/17	13	60.00	5	60.14	60.30	8	3,687	0.22%
2021/02/05	16	59.97	0	0.00	60.20	16	3,619	0.44%
2021/02/04	3	60.03	2	60.20	60.00	1	3,611	0.03%
2021/02/03	7	59.91	2.4	60.16	59.90	4.6	3,617	0.13%
2021/02/02	9.1	60.01	4	60.17	60.10	5.1	3,594	0.14%
2021/02/01	8.1	60.04	0.6	60.40	60.00	7.5	3,569	0.21%
2021/01/29	18	60.01	11.4	60.03	60.00	6.6	3,555	0.19%
2021/01/28	11	60.38	508.6	60.27	60.20	-497.6	3,470	-14.34%	大賣/鉅額交易
2021/01/27	4	60.45	0.1	60.90	60.30	3.9	3,429	0.11%
2021/01/26	4	60.60	1	60.80	60.60	3	3,395	0.09%
2021/01/25	1	60.80	4	61.13	60.80	-3	3,364	-0.09%
2021/01/22	7	60.46	12	60.75	60.40	-5	3,379	-0.15%
2021/01/21	1	60.40	1.5	60.73	60.40	-0.5	3,329	-0.01%
2021/01/20	11	60.54	2.5	61.08	60.30	8.5	3,319	0.26%
2021/01/19	11	61.11	2	61.20	61.00	9	3,244	0.28%
2021/01/18	8	61.49	6	61.35	61.30	2	3,219	0.06%
2021/01/15	1	61.30	2	61.40	61.30	-1	3,208	-0.03%
2021/01/14	2	62.50	12	62.51	62.20	-10	3,185	-0.31%
2021/01/13	19	62.44	2	62.35	62.80	17	3,164	0.54%
2021/01/12	13	61.89	3	61.87	62.00	10	3,107	0.32%
2021/01/11	0.1	62.00	1	61.70	62.00	-0.9	3,063	-0.03%
2021/01/08	4	61.43	4	61.55	62.00	0	3,051	0.00%
2021/01/07	0	0.00	1	61.30	61.40	-1	3,027	-0.03%
2021/01/06	3	61.13	2	61.20	61.30	1	3,039	0.03%
2021/01/05	4	61.08	2	61.20	61.40	2	3,026	0.07%
2021/01/04	2	61.10	1	61.30	61.20	1	3,018	0.03%
2020/12/31	2	61.50	2	61.70	61.20	0	3,001	0.00%
2020/12/30	1	61.60	7	61.56	61.90	-6	2,982	-0.20%
2020/12/28	2.1	61.15	2.8	61.20	61.30	-0.7	2,977	-0.02%
2020/12/25	1	60.70	8.2	60.81	60.80	-7.2	2,972	-0.24%
2020/12/24	5	60.76	2	60.75	60.70	3	2,977	0.10%
2020/12/23	2	61.00	0	0.00	61.20	2	2,951	0.07%
2020/12/22	4	61.15	0	0.00	61.10	4	2,951	0.14%
2020/12/21	1	61.10	0	0.00	61.50	1	3,020	0.03%
2020/12/18	2	60.60	0	0.00	60.60	2	3,016	0.07%
2020/12/17	1	61.40	4	61.30	61.40	-3	2,983	-0.10%
2020/12/16	1	61.10	3	61.37	61.30	-2	2,988	-0.07%
2020/12/15	1	60.70	2.4	60.88	60.80	-1.4	3,014	-0.05%
2020/12/14	11	60.95	0.6	61.20	60.70	10.4	2,999	0.35%
2020/12/11	0	0.00	13.4	61.01	60.90	-13.4	2,978	-0.45%
2020/12/10	8	61.00	0.6	61.30	61.00	7.4	2,956	0.25%
2020/12/09	11	61.10	6	60.98	61.00	5	2,941	0.17%
2020/12/08	10.1	60.84	0.5	61.10	60.80	9.6	2,925	0.33%
2020/12/07	3	60.87	1.3	61.05	61.30	1.7	2,937	0.06%
2020/12/04	7	60.89	3.1	61.05	60.80	3.9	2,930	0.13%
2020/12/03	27	60.52	0.1	60.90	60.50	26.9	2,979	0.90%
2020/12/02	11	60.80	1	61.37	60.70	10	3,011	0.33%
2020/12/01	2.2	61.24	1	61.40	61.20	1.2	2,993	0.04%
2020/11/30	2	61.20	2	61.30	62.00	0	2,971	0.00%
2020/11/27	7	61.11	304	61.16	61.20	-297	2,784	-10.67%	大賣/鉅額交易
2020/11/26	4	61.00	1.1	61.03	61.20	2.9	2,784	0.10%
2020/11/25	5	60.70	11.9	60.95	61.00	-6.9	2,835	-0.24%
2020/11/24	8	60.78	2.2	61.01	60.70	5.8	2,831	0.21%
2020/11/23	13	60.92	5	61.17	61.20	8	2,852	0.28%
2020/11/20	16	60.70	0.8	61.18	60.80	15.2	2,822	0.54%
2020/11/19	9	60.92	0	0.00	60.90	9	2,814	0.32%
2020/11/18	1	61.00	0	0.00	61.10	1	2,778	0.04%
2020/11/17	15	60.98	1	61.20	61.00	14	2,761	0.51%
2020/11/16	10.5	61.18	3	61.47	61.40	7.5	2,740	0.27%
2020/11/13	2	61.20	1	61.30	61.00	1	2,704	0.04%
2020/11/12	6	61.00	0	0.00	61.00	6	2,702	0.22%
2020/11/11	6	60.85	2	61.10	61.30	4	2,704	0.15%
2020/11/10	4	61.03	3	61.10	61.00	1	2,696	0.04%
2020/11/09	4	60.65	1	60.80	60.90	3	2,708	0.11%
2020/11/06	4	60.50	1	60.60	60.50	3	2,701	0.11%
2020/11/05	2	60.30	3.1	60.76	60.40	-1.1	2,699	-0.04%
2020/11/04	5	60.26	2	60.45	60.20	3	2,694	0.11%
2020/11/03	24	60.15	3	60.60	60.60	21	2,712	0.77%
2020/11/02	7	60.07	2	60.20	60.50	5	2,712	0.18%
2020/10/30	12	59.80	6	60.13	60.00	6	2,720	0.22%
2020/10/29	56	60.06	1	60.10	60.00	55	2,688	2.05%
2020/10/28	32	60.40	0	0.00	60.20	32	2,713	1.18%
2020/10/27	13.1	60.39	13.3	60.43	60.60	-0.2	2,729	-0.01%
2020/10/26	5	60.20	1.2	60.44	60.30	3.8	2,759	0.14%
2020/10/23	5	60.22	10	60.31	60.40	-5	2,795	-0.18%
2020/10/22	4	60.03	4	60.30	60.20	0	2,860	0.00%
2020/10/21	2.1	60.06	1	60.40	60.00	1.1	2,854	0.04%
2020/10/19	4.1	60.20	1	60.40	60.00	3.1	2,899	0.11%
2020/10/16	2	60.10	1.5	60.37	60.00	0.5	2,924	0.02%
2020/10/15	16.1	59.94	1	60.10	60.00	15.1	2,980	0.50%
2020/10/14	13	60.43	2	60.70	60.30	11	2,948	0.37%
2020/10/13	7	60.66	4	60.60	60.90	3	2,922	0.10%
2020/10/12	1	61.10	1	61.10	61.10	0	2,928	0.00%
2020/10/08	2	61.15	0	0.00	61.20	2	3,042	0.07%
2020/10/07	1	61.60	0	0.00	61.50	1	3,107	0.03%
2020/10/05	0	0.00	1	61.50	61.50	-1	3,233	-0.03%
2020/09/29	0.1	61.30	1	61.60	61.20	-0.9	3,283	-0.03%
2020/09/28	2	61.00	3	61.10	61.50	-1	3,335	-0.03%
2020/09/25	0	0.00	2	60.45	60.70	-2	3,389	-0.06%
2020/09/24	13	60.09	3	60.10	60.00	10	3,437	0.29%
2020/09/23	10	60.93	0	0.00	60.90	10	3,435	0.29%
2020/09/22	1	61.10	2	61.50	61.10	-1	3,480	-0.03%
2020/09/21	3	61.87	1	62.00	62.00	2	3,511	0.06%
2020/09/18	2	62.20	0	0.00	61.70	2	3,526	0.06%
2020/09/17	3	62.43	1	62.90	62.50	2	3,481	0.06%
2020/09/16	2.1	62.41	3	62.70	62.80	-1	3,494	-0.03%
2020/09/15	2	62.35	0	0.00	62.10	2	3,498	0.06%
2020/09/14	5	62.80	1	62.70	62.70	4	3,546	0.11%
2020/09/11	7	62.94	1	62.90	63.00	6	3,569	0.17%
2020/09/10	2	62.80	23	62.83	62.70	-21	3,557	-0.59%
2020/09/09	2	61.85	1	61.70	62.10	1	3,562	0.03%
2020/09/08	4	62.18	4	62.38	62.20	0	3,593	0.00%
2020/09/07	5	61.60	7	61.76	61.60	-2	3,558	-0.06%
2020/09/04	2.1	60.58	4	60.80	60.80	-1.9	3,536	-0.05%
2020/09/03	7	61.04	251	61.13	60.80	-244	3,551	-6.87%	大賣/鉅額交易
2020/09/02	19	60.98	1	61.30	61.00	18	3,555	0.51%
2020/09/01	3.2	61.29	2.5	61.60	61.30	0.7	3,524	0.02%
2020/08/31	0	0.00	7	61.96	61.30	-7	3,503	-0.20%
2020/08/28	17	61.29	26.5	61.31	61.30	-9.5	3,468	-0.27%
2020/08/27	15.6	61.58	2	61.70	61.50	13.6	3,475	0.39%
2020/08/26	1	61.80	2	62.05	61.80	-1	3,447	-0.03%
2020/08/25	33	61.95	1	62.20	61.80	32	3,456	0.93%
2020/08/24	6	62.13	1	62.60	62.30	5	3,515	0.14%
2020/08/21	0	0.00	21	62.40	62.60	-21	3,541	-0.59%
2020/08/20	18	62.04	104	62.10	61.90	-86	3,534	-2.43%	大賣/
2020/08/19	8	62.79	0	0.00	62.80	8	3,512	0.23%
2020/08/18	7	62.84	4	62.90	62.90	3	3,496	0.09%
2020/08/17	13.1	62.80	2	63.10	63.10	11.1	3,507	0.31%
2020/08/14	3.1	62.68	0	0.00	62.60	3.1	3,521	0.09%
2020/08/13	4	62.65	5.5	62.90	63.20	-1.5	3,521	-0.04%
2020/08/12	4	61.90	3	62.23	62.30	1	3,510	0.03%
2020/08/11	4	61.98	4	62.25	62.00	0	3,505	0.00%
2020/08/10	0	0.00	90.5	62.20	62.10	-90.5	3,488	-2.59%
2020/08/07	15	62.12	6	62.30	62.00	9	3,494	0.26%
2020/08/06	7	62.37	3	62.77	62.50	4	3,466	0.12%
2020/08/05	8.2	62.62	7	62.59	62.60	1.2	3,465	0.03%
2020/08/04	4	62.60	22	62.66	62.60	-18	3,460	-0.52%
2020/08/03	15	62.48	0	0.00	62.20	15	3,460	0.43%
2020/07/31	0	0.00	5	63.20	63.10	-5	3,439	-0.15%
2020/07/30	9	62.30	3	62.67	62.90	6	3,433	0.17%
2020/07/29	3.1	62.14	8	62.08	61.90	-4.9	3,423	-0.14%
2020/07/28	13.2	61.70	0.5	61.90	61.60	12.7	3,430	0.37%
2020/07/27	17.1	62.86	2	63.00	62.60	15.1	3,415	0.44%
2020/07/24	12	63.54	3.5	63.71	63.50	8.5	3,403	0.25%
2020/07/23	8	63.73	4.5	63.98	63.70	3.5	3,402	0.10%
2020/07/22	9	63.98	0.5	64.40	64.00	8.5	3,410	0.25%
2020/07/21	19	64.29	1.5	64.23	64.00	17.5	3,387	0.52%
2020/07/20	2	64.80	0.5	65.40	64.90	1.5	3,339	0.04%
2020/07/17	3	65.20	3	66.00	65.10	0	3,341	0.00%
2020/07/16	17	65.48	2	65.80	65.30	15	3,363	0.45%
2020/07/15	14	65.39	7	65.69	66.00	7	3,360	0.21%
2020/07/14	10.4	65.90	5	66.18	66.20	5.4	3,270	0.16%
2020/07/13	6	69.23	33	69.09	69.00	-27	3,223	-0.84%
2020/07/10	6	68.65	8	68.64	68.60	-2	3,117	-0.06%
2020/07/09	5	68.96	4	68.95	68.80	1	3,126	0.03%
2020/07/08	7	69.10	132	69.00	69.20	-125	3,100	-4.03%	大賣/鉅額交易
2020/07/07	4	69.58	1	69.70	69.70	3	3,061	0.10%
2020/07/06	1	70.00	5	70.04	70.30	-4	3,017	-0.13%
2020/07/03	23	69.93	1	70.20	69.40	22	3,011	0.73%
2020/07/02	20	69.76	4	69.65	70.60	16	2,997	0.53%
2020/07/01	61	68.98	5.2	69.14	69.20	55.9	2,966	1.88%
2020/06/30	42.5	67.98	0	0.00	68.00	42.5	2,920	1.46%
2020/06/24	1	67.20	0	0.00	67.00	1	2,918	0.03%
2020/06/23	3	66.63	0	0.00	66.60	3	2,926	0.10%
2020/06/22	7	66.60	38	66.78	66.60	-31	2,948	-1.05%
2020/06/19	0	0.00	1	67.10	66.40	-1	2,983	-0.03%
2020/06/18	4	66.95	1	67.50	66.70	3	2,977	0.10%
2020/06/17	1	67.30	167	67.34	67.60	-166	3,013	-5.51%	大賣/鉅額交易
2020/06/16	1	67.80	4	67.30	67.80	-3	3,119	-0.10%
2020/06/15	2	67.01	2	67.30	67.30	0	3,216	0.00%
2020/06/12	0	0.00	5	67.36	68.00	-5	3,261	-0.15%
2020/06/11	9	68.21	7	68.53	68.00	2	3,383	0.06%
2020/06/10	4	68.25	0	0.00	68.50	4	3,447	0.12%
2020/06/09	2	67.70	3	67.60	67.90	-1	3,616	-0.03%
2020/06/08	4	66.55	2	67.05	67.20	2	3,690	0.05%
2020/06/05	1	66.70	2	66.80	66.70	-1	3,710	-0.03%
2020/06/04	1	67.00	10	67.00	66.70	-9	3,768	-0.24%
2020/06/03	1	66.70	2.7	66.81	67.00	-1.7	3,785	-0.04%
2020/06/02	8	65.78	2.3	65.81	65.50	5.7	3,805	0.15%
2020/06/01	4	65.18	6	65.72	65.10	-2	3,839	-0.05%
2020/05/29	10.1	65.03	8.5	65.12	64.70	1.6	3,868	0.04%
2020/05/28	4	65.10	1.5	65.50	65.20	2.5	3,826	0.07%
2020/05/27	3	65.63	1	65.70	65.30	2	3,887	0.05%
2020/05/26	1	65.80	7	66.00	65.80	-6	3,951	-0.15%
2020/05/25	3	64.77	0.8	65.50	65.30	2.2	4,026	0.05%
2020/05/22	12	65.54	0.1	65.60	65.20	11.9	4,094	0.29%
2020/05/21	1	66.10	1.2	66.23	66.20	-0.2	4,160	-0.01%
2020/05/20	7	66.16	0	0.00	65.80	7	4,167	0.17%
2020/05/19	2	66.10	1	67.00	66.00	1	4,228	0.02%
2020/05/18	1	65.54	2	66.15	66.40	-1	4,241	-0.02%
2020/05/14	1	66.20	0	0.00	65.90	1	4,269	0.02%
2020/05/12	1	66.40	0	0.00	66.70	1	4,320	0.02%
2020/05/11	4	67.58	0	0.00	67.40	4	4,355	0.09%
2020/05/08	2	67.00	9	66.79	67.00	-7	4,362	-0.16%
2020/05/07	2	66.50	1	66.60	66.30	1	4,382	0.02%
2020/05/06	2.1	66.49	2	66.60	66.20	0.1	4,427	0.00%
2020/05/05	0	0.00	6	67.10	67.10	-6	4,492	-0.13%
2020/05/04	8	65.48	8	66.16	66.70	0	4,518	0.00%
2020/04/30	2	66.80	2	66.95	66.40	0	4,533	0.00%
2020/04/29	0.2	66.70	4	66.50	66.40	-3.8	4,557	-0.08%
2020/04/28	5	65.76	4	66.50	65.80	1	4,598	0.02%
2020/04/27	0	0.00	13	66.28	66.20	-13	4,687	-0.28%
2020/04/24	0	0.00	2	65.25	65.50	-2	4,684	-0.04%
2020/04/23	5	64.60	3	65.00	64.50	2	4,714	0.04%
2020/04/21	15	65.05	21	64.96	64.80	-6	4,804	-0.12%
2020/04/20	7	65.89	6	66.00	65.80	1	4,820	0.02%
2020/04/17	14	65.60	3	66.43	65.90	11	4,851	0.23%
2020/04/16	8	65.19	7	65.83	65.30	1	4,875	0.02%
2020/04/15	2	65.45	306	65.59	66.10	-304	4,921	-6.18%	大賣/鉅額交易
2020/04/14	1	65.20	6	65.30	65.60	-5	4,943	-0.10%
2020/04/10	5	64.10	4	64.00	64.10	1	4,931	0.02%
2020/04/09	9	63.97	2	64.30	64.00	7	4,921	0.14%
2020/04/08	0	0.00	6	64.72	64.60	-6	4,908	-0.12%
2020/04/07	10	63.34	14	63.89	64.50	-4	4,872	-0.08%
2020/04/06	6	62.73	20	62.71	63.20	-14	4,855	-0.29%
2020/04/01	10.1	62.41	2	62.30	62.00	8.1	4,801	0.17%
2020/03/31	2	62.55	11	62.63	63.30	-9	4,770	-0.19%
2020/03/30	26	62.82	1	62.90	62.50	25	4,718	0.53%
2020/03/27	2	64.90	7	64.73	64.90	-5	4,683	-0.11%
2020/03/26	12	64.57	19.5	64.14	64.30	-7.5	4,650	-0.16%
2020/03/25	20	62.45	16	62.98	63.40	4	4,644	0.09%
2020/03/24	8	60.61	21	61.46	61.40	-13	4,595	-0.28%
2020/03/23	35	60.64	24.6	60.68	59.70	10.5	4,559	0.23%
2020/03/20	59.1	62.14	35	62.61	62.00	24.1	4,549	0.53%
2020/03/19	11.1	61.24	27	62.97	62.40	-15.9	4,478	-0.36%
2020/03/18	22	61.59	22	62.91	63.00	0	4,362	0.00%
2020/03/17	1.1	60.75	28	62.35	62.70	-26.9	4,270	-0.63%
2020/03/16	4.2	61.51	126	61.71	60.90	-121.8	4,112	-2.96%	大賣/鉅額交易
2020/03/13	34	59.73	17	60.24	62.50	17	4,056	0.42%
2020/03/12	9.5	64.55	18	64.78	64.50	-8.5	3,890	-0.22%
2020/03/11	3	65.80	11	66.34	66.30	-8	3,788	-0.21%
2020/03/10	3	65.00	98	66.08	66.30	-95	3,763	-2.52%
2020/03/09	14	65.03	4.8	65.15	65.00	9.3	3,691	0.25%
2020/03/06	10	65.79	56	66.34	66.20	-46	3,628	-1.27%
2020/03/05	18	66.72	54	66.79	66.80	-36	3,571	-1.01%
2020/03/04	2	65.60	663	65.85	66.60	-661	3,532	-18.71%	大賣/鉅額交易
2020/03/03	23	65.24	32.5	65.40	65.60	-9.5	3,487	-0.27%
2020/03/02	12.3	65.15	111.5	65.30	65.00	-99.2	3,437	-2.89%	大賣/
2020/02/27	6.3	65.61	450	65.95	66.10	-443.7	3,541	-12.53%	大賣/鉅額交易
2020/02/26	27	65.84	204	66.00	66.00	-177	3,490	-5.07%	大賣/鉅額交易
2020/02/25	12.2	66.09	205.5	66.23	66.80	-193.3	3,415	-5.66%	大賣/鉅額交易
2020/02/24	21	66.72	203.5	66.57	66.70	-182.5	3,364	-5.42%	大賣/鉅額交易
2020/02/21	10	67.45	206.5	67.51	67.40	-196.5	3,287	-5.98%	大賣/鉅額交易
2020/02/20	19	67.72	205	67.72	67.60	-186	3,266	-5.69%	大賣/鉅額交易
2020/02/19	4	68.20	204	68.71	68.90	-200	3,184	-6.28%	大賣/鉅額交易
2020/02/18	3	68.17	204	68.10	68.40	-201	3,161	-6.36%	大賣/鉅額交易
2020/02/17	2	68.15	213	68.18	68.40	-211	3,164	-6.67%	大賣/鉅額交易
2020/02/14	9	67.91	212	67.92	68.20	-203	3,172	-6.40%	大賣/鉅額交易
2020/02/13	5	67.32	4	67.60	67.20	1	3,164	0.03%
2020/02/12	14	67.09	2	67.25	67.00	12	3,152	0.38%
2020/02/11	2	67.30	2	67.60	67.40	0	3,129	0.00%
2020/02/10	3.1	67.05	4.5	67.03	67.40	-1.4	3,159	-0.04%
2020/02/07	19	67.05	502.5	67.11	67.00	-483.5	3,132	-15.44%	大賣/鉅額交易
2020/02/06	19	67.59	2	67.90	67.70	17	3,099	0.55%
2020/02/05	10	67.48	506	67.47	67.60	-496	3,036	-16.33%	大賣/鉅額交易
2020/02/04	12.1	67.50	7	68.03	67.90	5.1	3,004	0.17%
2020/02/03	9	67.39	2	68.05	67.80	7	2,985	0.23%
2020/01/31	12	68.93	4.1	69.23	68.60	7.9	2,919	0.27%
2020/01/30	18.2	68.93	24.9	69.10	69.00	-6.7	2,865	-0.23%
2020/01/20	7	70.77	152.6	70.69	70.70	-145.6	2,745	-5.30%	大賣/鉅額交易
2020/01/17	2	70.45	2	70.40	70.90	0	2,720	0.00%
2020/01/16	14	70.49	5.5	70.61	70.30	8.5	2,682	0.32%
2020/01/15	8.1	70.59	6.9	70.73	70.70	1.2	2,628	0.05%
2020/01/14	31.3	70.85	7	71.13	70.90	24.3	2,579	0.94%
2020/01/13	21	70.77	3	71.33	71.20	18	2,535	0.71%
2020/01/10	8	70.95	2	71.45	71.40	6	2,499	0.24%
2020/01/09	21	71.11	1.5	71.63	71.00	19.5	2,468	0.79%
2020/01/08	11	71.55	0	0.00	71.50	11	2,439	0.45%
2020/01/07	6	71.85	1	71.90	72.00	5	2,397	0.21%
2020/01/06	6	72.03	0	0.00	72.00	6	2,438	0.25%
2020/01/03	5.1	72.22	0.5	72.40	72.30	4.6	2,444	0.19%
2020/01/02	5	72.24	0	0.00	72.30	5	2,467	0.20%
2019/12/27	1	72.80	1	73.00	73.00	0	2,447	0.00%
2019/12/26	0.1	73.10	0	0.00	73.00	0.1	2,472	0.00%
2019/12/25	110	72.90	5	73.00	73.00	105	2,495	4.21%	大買/鉅額交易
2019/12/24	0	0.00	1	72.80	72.80	-1	2,505	-0.04%
2019/12/23	0	0.00	1	72.90	72.90	-1	2,506	-0.04%
2019/12/20	0.1	72.70	4	72.85	72.60	-3.9	2,511	-0.16%
2019/12/19	1	72.50	0	0.00	72.50	1	2,505	0.04%
2019/12/18	2	72.40	6	72.68	72.50	-4	2,500	-0.16%
2019/12/17	12	72.16	3	72.30	72.40	9	2,491	0.36%
2019/12/16	7	72.24	1.7	72.60	72.20	5.3	2,428	0.22%
2019/12/13	6	72.65	1	73.30	72.60	5	2,385	0.21%
2019/12/12	1	72.80	5	72.92	72.80	-4	2,363	-0.17%
2019/12/11	1	72.20	0.5	72.50	72.20	0.5	2,363	0.02%
2019/12/10	10	72.41	0	0.00	72.20	10	2,377	0.42%
2019/12/09	3	72.97	0	0.00	72.80	3	2,335	0.13%
2019/12/06	2	73.10	1.3	73.50	73.00	0.7	2,301	0.03%
2019/12/05	6.5	73.09	0.5	73.30	73.10	6	2,304	0.26%
2019/12/04	1	73.40	0	0.00	73.20	1	2,300	0.04%
2019/12/02	1.1	73.04	1	73.50	73.40	0.1	2,315	0.00%
2019/11/29	28	73.10	0	0.00	73.10	28	2,319	1.21%
2019/11/27	0	0.00	1	73.80	73.90	-1	2,314	-0.04%
2019/11/26	6	73.60	0	0.00	73.20	6	2,328	0.26%
2019/11/25	1	74.30	0	0.00	74.30	1	2,130	0.05%
2019/11/22	0	0.00	20	74.50	75.00	-20	2,145	-0.93%
2019/11/21	0	0.00	2	74.20	74.00	-2	2,137	-0.09%
2019/11/20	0	0.00	2	74.15	74.60	-2	2,113	-0.09%
2019/11/19	1	73.10	1	73.50	73.60	0	2,093	0.00%
2019/11/18	3	73.10	3	73.23	73.50	0	2,080	0.00%
2019/11/15	1	73.30	1	73.70	73.40	0	2,074	0.00%
2019/11/14	21	73.01	0	0.00	73.10	21	2,065	1.02%
2019/11/13	2	73.65	0	0.00	73.70	2	2,062	0.10%
2019/11/08	0	0.00	5	75.74	75.70	-5	2,031	-0.25%
2019/11/07	0	0.00	6	74.83	74.90	-6	2,000	-0.30%
2019/11/06	1	73.90	1	73.90	73.80	0	1,962	0.00%
2019/11/04	0	0.00	12	73.74	73.80	-12	1,978	-0.61%
2019/11/01	0.1	73.20	0	0.00	73.30	0.1	1,974	0.00%
2019/10/31	0	0.00	295	73.32	73.00	-295	2,015	-14.64%	大賣/鉅額交易
2019/10/30	1	73.00	0	0.00	73.20	1	1,991	0.05%
2019/10/29	7	73.00	0	0.00	73.20	7	2,011	0.35%
2019/10/28	4	73.10	0	0.00	73.10	4	2,020	0.20%
2019/10/25	2	73.00	0	0.00	73.30	2	2,019	0.10%
2019/10/22	0	0.00	36.6	73.70	73.90	-36.6	2,041	-1.79%
2019/10/18	0	0.00	2	73.15	73.40	-2	2,054	-0.10%
2019/10/16	4	72.25	0	0.00	72.30	4	2,057	0.19%
2019/10/15	0.6	72.40	0	0.00	72.10	0.6	2,050	0.03%
2019/10/14	3	72.01	1	72.10	72.10	2	2,149	0.09%
2019/10/08	1	72.40	0	0.00	72.20	1	2,152	0.05%
2019/10/04	12	72.17	0	0.00	72.50	12	2,193	0.55%
2019/10/03	22	72.30	0	0.00	72.30	22	2,180	1.01%
2019/10/02	1	72.60	0	0.00	72.80	1	2,158	0.05%
2019/10/01	0.1	73.40	0	0.00	73.40	0.1	2,130	0.00%
2019/09/27	7	72.50	0	0.00	72.50	7	2,118	0.33%
2019/09/25	1	72.80	0	0.00	73.00	1	2,100	0.05%
2019/09/24	0	0.00	8	73.00	73.50	-8	2,082	-0.38%
2019/09/23	1	73.50	7	74.10	73.60	-6	2,043	-0.29%
2019/09/18	0	0.00	8	73.84	74.00	-8	2,050	-0.39%
2019/09/16	0	0.00	1	73.40	73.50	-1	2,086	-0.05%
2019/09/12	0	73.10	0	0.00	72.80	0	2,109	0.00%
2019/09/11	8	72.95	0	0.00	73.30	8	2,109	0.38%
2019/09/10	5	73.30	10	73.40	73.50	-5	2,106	-0.24%
2019/09/09	0	0.00	1	73.10	73.30	-1	2,102	-0.05%
2019/09/06	0	0.00	1	73.20	73.00	-1	2,108	-0.05%
2019/09/03	0	0.00	1	72.90	72.60	-1	2,123	-0.05%
2019/09/02	0.1	73.20	0	0.00	73.20	0.1	2,135	0.01%
2019/08/30	0	0.00	3	72.97	73.20	-3	2,150	-0.14%
2019/08/29	0	0.00	2	72.30	72.40	-2	2,141	-0.09%
2019/08/28	1	71.80	0	0.00	71.70	1	2,138	0.05%
2019/08/27	2	71.60	0	0.00	71.50	2	2,143	0.09%
2019/08/23	1	71.70	0	0.00	72.00	1	2,185	0.05%
2019/08/22	0	0.00	1	71.90	72.10	-1	2,223	-0.04%
2019/08/20	1	71.30	2.1	71.66	71.50	-1.1	2,289	-0.05%
2019/08/19	2	71.40	2.4	71.62	71.40	-0.4	2,293	-0.02%
2019/08/16	1	71.20	6	71.42	71.40	-5	2,327	-0.21%
2019/08/15	10	71.40	1.5	71.43	71.40	8.5	2,315	0.37%
2019/08/14	3	71.50	2	71.80	71.30	1	2,360	0.04%
2019/08/13	0	0.00	5	71.90	71.70	-5	2,361	-0.21%
2019/08/12	2	71.45	4	71.85	71.70	-2	2,368	-0.08%
2019/08/08	6	71.50	0	0.00	71.50	6	2,379	0.25%
2019/08/07	3.2	71.26	1	71.50	71.70	2.2	2,381	0.09%
2019/08/06	1	71.10	12	71.22	71.30	-11	2,392	-0.46%
2019/08/05	7	71.13	5	71.50	71.30	2	2,390	0.08%
2019/08/02	19	71.03	0	0.00	71.00	19	2,418	0.79%
2019/08/01	5	71.32	2	71.60	71.40	3	2,392	0.13%
2019/07/31	2	71.40	0	0.00	71.50	2	2,384	0.08%
2019/07/30	4	71.50	0	0.00	71.60	4	2,366	0.17%
2019/07/29	3	71.60	1	71.80	71.60	2	2,363	0.08%
2019/07/26	1	71.62	1	71.90	71.80	0	2,376	0.00%
2019/07/25	1	71.70	1	71.90	71.80	0	2,386	0.00%
2019/07/23	2	72.15	0	0.00	72.20	2	2,436	0.08%
2019/07/22	4	72.00	6	72.07	72.00	-2	2,442	-0.08%
2019/07/19	4	72.00	2	71.95	72.00	2	2,457	0.08%
2019/07/18	15	71.56	0	0.00	71.40	15	2,457	0.61%
2019/07/17	3	71.50	1	71.90	71.90	2	2,436	0.08%
2019/07/16	38	71.27	0	0.00	71.40	38	2,387	1.59%
2019/07/15	0	0.00	18	76.01	76.00	-18	2,270	-0.79%
2019/07/12	260	75.91	4	75.90	75.80	256	2,248	11.39%	大買/鉅額交易
2019/07/11	15	75.63	0	0.00	75.40	15	2,214	0.68%
2019/07/10	10	76.85	0	0.00	77.00	10	2,168	0.46%
2019/07/09	150	77.42	0	0.00	77.50	150	2,150	6.97%	大買/鉅額交易
2019/07/02	0	0.00	0	78.50	78.50	0	2,211	0.00%
2019/07/01	0.1	78.20	0	0.00	78.20	0.1	2,237	0.00%
2019/06/27	0	0.00	3	78.90	78.70	-3	2,264	-0.13%
2019/06/26	8	78.44	0	0.00	78.30	8	2,259	0.35%
2019/06/25	10	78.45	0	0.00	78.70	10	2,267	0.44%
2019/06/24	10	78.80	5	78.64	78.80	5	2,267	0.22%
2019/06/21	10	78.30	0	0.00	78.20	10	2,260	0.44%
2019/06/20	22	78.10	2	78.50	78.20	20	2,228	0.90%
2019/06/19	30	78.40	2	78.60	78.50	28	2,206	1.27%
2019/06/18	10	77.90	100	77.86	78.20	-90	2,199	-4.09%
2019/06/13	30	77.72	0	0.00	78.10	30	2,204	1.36%
2019/06/12	32	77.89	0	0.00	78.30	32	2,218	1.44%
2019/06/11	40	78.18	0	0.00	78.00	40	2,256	1.77%
2019/06/10	40	78.63	3	78.50	78.70	37	2,247	1.65%
2019/06/04	30	78.20	0	0.00	78.50	30	2,343	1.28%
2019/06/03	0.1	78.10	5	78.32	78.20	-4.9	2,364	-0.21%
2019/05/31	0	0.00	13	78.23	78.50	-13	2,382	-0.55%
2019/05/30	0	0.00	3	78.00	78.20	-3	2,354	-0.13%
2019/05/29	0	0.00	93	77.40	77.50	-93	2,360	-3.94%
2019/05/27	0	0.00	7	76.83	77.00	-7	2,326	-0.30%
2019/05/23	0	0.00	2	77.00	76.80	-2	2,415	-0.08%
2019/05/22	2	76.40	1	76.70	76.40	1	2,424	0.04%
2019/05/21	102	76.50	3	76.63	76.70	99	2,442	4.05%	大買/
2019/05/15	0	0.00	2	76.20	76.30	-2	2,440	-0.08%
2019/05/14	0	0.00	2	75.70	75.80	-2	2,504	-0.08%
2019/05/13	0	0.00	2	75.60	75.60	-2	2,499	-0.08%
2019/05/09	0	0.00	1	75.30	75.30	-1	2,559	-0.04%
2019/05/06	35	74.99	21	75.00	75.00	14	2,681	0.52%
2019/05/02	0.1	75.70	0	0.00	76.00	0.1	2,708	0.00%
2019/04/30	171	75.80	1	76.00	75.80	170	2,745	6.19%	大買/鉅額交易
2019/04/29	0	0.00	1	76.00	75.30	-1	2,704	-0.04%
2019/04/26	0	0.00	2	75.45	75.80	-2	2,710	-0.07%
2019/04/25	0	0.00	2	75.10	75.00	-2	2,707	-0.07%
2019/04/19	1	74.20	0	0.00	74.20	1	2,698	0.04%
2019/04/16	0	0.00	2	74.50	74.70	-2	2,745	-0.07%
2019/04/12	0	0.00	5	74.12	74.30	-5	2,766	-0.18%
2019/04/11	0	0.00	1	74.00	73.80	-1	2,758	-0.04%
2019/04/10	0	0.00	2	73.85	73.80	-2	2,777	-0.07%
2019/04/09	0	0.00	2	73.50	73.60	-2	2,871	-0.07%
2019/04/08	4	73.15	3	73.50	73.00	1	2,873	0.03%
2019/04/03	5	73.04	0	0.00	72.60	5	2,843	0.18%
2019/04/01	25.1	73.89	0	0.00	73.30	25.1	2,844	0.88%
2019/03/29	0	0.00	301	73.83	74.30	-301	2,811	-10.71%	大賣/鉅額交易
2019/03/25	0	0.00	8	73.48	73.00	-8	2,907	-0.28%
2019/03/22	2	73.20	0	0.00	73.30	2	2,905	0.07%
2019/03/21	0	0.00	5	73.04	73.30	-5	2,914	-0.17%
2019/03/19	0	0.00	5	72.66	72.60	-5	2,913	-0.17%
2019/03/18	0	0.00	1	72.40	72.50	-1	2,910	-0.03%
2019/03/15	0	0.00	1	72.00	71.90	-1	2,893	-0.03%
2019/03/14	10	71.50	0	0.00	71.50	10	2,858	0.35%
2019/03/13	0	0.00	2	71.70	72.00	-2	2,835	-0.07%
2019/03/12	2	71.30	1	71.50	71.30	1	2,827	0.04%
2019/03/11	5	71.42	0	0.00	71.30	5	2,828	0.18%
2019/03/06	5	71.90	0	0.00	71.70	5	3,063	0.16%
2019/03/05	3	71.60	2.1	71.91	71.90	0.9	3,072	0.03%
2019/03/04	9.1	71.60	16	72.08	72.00	-6.9	3,078	-0.23%
2019/02/27	2	71.55	2	71.90	72.10	0	3,064	0.00%
2019/02/26	1	71.71	3	71.93	71.60	-2	3,064	-0.06%
2019/02/25	3	71.47	1	72.10	72.10	2	3,052	0.07%
2019/02/22	13	71.37	1	71.80	71.50	12	3,053	0.39%
2019/02/21	46	71.65	3	71.73	71.50	43	3,004	1.43%
2019/02/20	2	71.60	8.5	72.06	71.60	-6.5	2,961	-0.22%
2019/02/19	1	71.50	0	0.00	71.50	1	2,951	0.03%
2019/02/18	2	71.30	4	71.55	71.50	-2	2,963	-0.07%
2019/02/15	3	71.21	1.6	71.47	71.20	1.5	2,950	0.05%
2019/02/14	40	70.95	1	71.50	71.10	39	2,975	1.31%
2019/02/13	25	71.60	1	71.40	71.00	24	2,900	0.83%
2019/02/12	2	72.15	0	0.00	71.80	2	2,833	0.07%
2019/02/11	0	0.00	7	72.30	72.00	-7	2,824	-0.25%
2019/01/30	46	71.50	2	71.85	71.60	44	2,799	1.57%
2019/01/29	11.1	71.56	1	72.00	71.50	10.1	2,755	0.37%
2019/01/28	2	71.90	0	0.00	71.90	2	2,679	0.07%
2019/01/25	0	0.00	1	72.40	72.20	-1	2,705	-0.04%
2019/01/24	2	71.95	2	72.25	72.30	0	2,729	0.00%
2019/01/23	3	72.03	0	0.00	72.00	3	2,749	0.11%
2019/01/22	3	72.30	0	0.00	72.40	3	2,758	0.11%
2019/01/21	2	72.50	0	0.00	72.50	2	2,723	0.07%
2019/01/17	0	0.00	6	72.40	72.60	-6	2,726	-0.22%
2019/01/16	6.2	72.80	0	0.00	72.60	6.2	2,750	0.22%
2019/01/09	1	72.70	0	0.00	72.90	1	2,754	0.04%
2019/01/08	1	72.70	0	0.00	73.10	1	2,759	0.04%
2019/01/07	1	73.10	5	73.46	73.70	-4	2,800	-0.14%
2019/01/04	1	72.50	2	72.60	72.30	-1	2,833	-0.04%
2019/01/03	0.1	72.50	0	0.00	72.30	0.1	2,928	0.00%
2018/12/28	0	0.00	3	74.10	76.40	-3	2,965	-0.10%
2018/12/25	1	72.10	1	72.00	72.00	0	2,918	0.00%
2018/12/24	1	72.20	50	72.50	72.70	-49	2,957	-1.66%
2018/12/22	0	0.00	1	72.50	72.30	-1	2,948	-0.03%
2018/12/21	2	72.10	1	72.80	72.00	1	2,976	0.03%
2018/12/18	1	72.20	0	0.00	72.30	1	2,904	0.03%
2018/12/17	1	72.50	2	72.70	72.70	-1	2,903	-0.03%
2018/12/14	3	72.27	2	72.50	72.40	1	2,900	0.03%
2018/12/12	4	72.28	4	72.53	72.50	0	2,911	0.00%
2018/12/11	1	72.20	0	0.00	72.60	1	2,896	0.03%
2018/12/10	1	72.20	0	0.00	72.40	1	2,928	0.03%
2018/12/07	0	0.00	1	72.60	72.80	-1	2,955	-0.03%
2018/12/06	52	72.22	0.5	72.10	71.80	51.5	2,978	1.73%
2018/12/05	1	72.30	1.5	72.57	72.40	-0.5	2,970	-0.02%
2018/12/04	27	72.11	17	72.49	72.20	10	2,993	0.33%
2018/12/03	87.1	72.23	3	72.50	72.50	84.1	2,962	2.84%
2018/11/30	0	0.00	2	74.15	72.50	-2	2,909	-0.07%
2018/11/29	2	73.20	1	73.50	73.10	1	2,697	0.04%
2018/11/28	2	73.70	0	0.00	74.00	2	2,651	0.08%
2018/11/27	2	73.45	0	0.00	73.50	2	2,619	0.08%
2018/11/26	0	0.00	2	74.70	74.30	-2	2,608	-0.08%
2018/11/23	0	0.00	3	74.20	74.50	-3	2,589	-0.12%
2018/11/22	2	73.45	0	0.00	73.90	2	2,554	0.08%
2018/11/21	0	0.00	6	74.50	74.40	-6	2,567	-0.23%
2018/11/15	0	0.00	2	73.90	73.40	-2	2,652	-0.08%
2018/11/14	0	0.00	2	73.50	73.90	-2	2,694	-0.07%
2018/11/12	3	72.90	0	0.00	72.90	3	2,785	0.11%
2018/11/08	0	0.00	1	73.00	72.90	-1	2,942	-0.03%
2018/11/07	0	0.00	4	72.13	72.90	-4	2,946	-0.14%
2018/11/06	5	70.96	2	71.40	71.70	3	2,928	0.10%
2018/11/05	0	0.00	2	71.70	72.20	-2	2,906	-0.07%
2018/11/02	5	71.00	1	71.20	71.50	4	2,897	0.14%
2018/11/01	2	72.25	1	72.50	72.50	1	2,859	0.03%
2018/10/31	0	0.00	2	72.80	73.70	-2	2,855	-0.07%
2018/10/30	0	0.00	4	72.73	73.00	-4	2,810	-0.14%
2018/10/29	0	0.00	1	72.50	72.50	-1	2,813	-0.04%
2018/10/26	2.1	72.16	7	72.47	72.10	-4.9	2,862	-0.17%
2018/10/25	0	0.00	2	72.90	72.70	-2	2,870	-0.07%
2018/10/24	0	0.00	1	72.90	73.00	-1	2,888	-0.03%
2018/10/23	0	0.00	1	72.70	72.40	-1	2,853	-0.04%
2018/10/22	0	0.00	0.4	72.30	72.30	-0.4	2,851	-0.01%
2018/10/19	0	0.00	4	71.88	71.90	-4	2,861	-0.14%
2018/10/18	0	0.00	3	71.70	72.00	-3	2,877	-0.10%
2018/10/17	0	0.00	2	71.50	71.60	-2	2,897	-0.07%
2018/10/16	5	70.96	1	71.10	71.10	4	2,902	0.14%
2018/10/15	6	71.13	0.3	71.20	70.60	5.7	2,898	0.20%
2018/10/12	2	71.35	1.3	71.42	72.00	0.7	2,856	0.02%
2018/10/11	2	71.85	4	72.63	71.80	-2	2,838	-0.07%
2018/10/09	0	0.00	2	73.05	72.50	-2	2,750	-0.07%
2018/10/08	2	72.85	1	73.30	72.70	1	2,731	0.04%
2018/10/05	2	73.20	3	73.40	73.30	-1	2,768	-0.04%
2018/10/04	1	72.30	0	0.00	72.50	1	2,779	0.04%
2018/10/03	0	0.00	0.3	73.20	72.90	-0.3	2,835	-0.01%
2018/10/02	1	72.40	1	72.90	73.20	0	2,883	0.00%
2018/10/01	1.3	73.53	0	0.00	73.20	1.3	2,886	0.05%
2018/09/28	2	73.05	0	0.00	72.80	2	2,893	0.07%
2018/09/27	3	73.23	10	73.20	73.40	-7	2,895	-0.24%
2018/09/26	1	73.30	0	0.00	73.10	1	2,871	0.03%
2018/09/21	0	0.00	1	74.20	74.10	-1	2,934	-0.03%
2018/09/20	0	0.00	2	74.30	74.10	-2	2,959	-0.07%
2018/09/19	0.1	74.20	3	74.50	74.40	-2.9	2,999	-0.10%
2018/09/18	0.5	74.00	0	0.00	74.30	0.5	3,006	0.01%
2018/09/17	0	73.90	324	73.36	73.90	-324	3,026	-10.71%	大賣/鉅額交易
2018/09/14	0	0.00	324	74.24	74.10	-324	3,037	-10.67%	大賣/鉅額交易
2018/09/13	0.2	74.00	7	73.90	74.10	-6.9	3,023	-0.23%
2018/09/12	0.2	73.60	1	73.50	73.60	-0.8	3,050	-0.03%
2018/09/10	0	0.00	0.6	73.10	73.20	-0.6	3,226	-0.02%
2018/09/07	1	72.60	1	72.70	72.90	0	3,311	0.00%
2018/09/06	1	72.10	0	0.00	72.30	1	3,323	0.03%
2018/09/03	0.1	73.10	20	72.70	72.90	-19.9	3,371	-0.59%
2018/08/31	0	0.00	4	72.95	73.20	-4	3,383	-0.12%
2018/08/30	0	0.00	2	72.65	72.70	-2	3,392	-0.06%
2018/08/29	5	72.80	3	72.97	72.40	2	3,404	0.06%
2018/08/28	0	0.00	72	72.96	73.10	-72	3,439	-2.09%
2018/08/27	0	0.00	8	72.70	72.60	-8	3,417	-0.23%
2018/08/24	0	0.00	303	71.97	72.50	-303	3,420	-8.86%	大賣/鉅額交易
2018/08/22	0	0.00	10	71.88	71.80	-10	3,498	-0.29%
2018/08/21	70.2	71.36	0	0.00	71.40	70.2	3,419	2.05%
2018/08/20	6	70.97	8	71.10	71.00	-2	3,381	-0.06%
2018/08/17	5	70.10	2	70.40	70.40	3	3,393	0.09%
2018/08/16	23	70.07	0	0.00	70.20	23	3,353	0.69%
2018/08/15	1	70.81	0	0.00	70.90	1	3,287	0.03%
2018/08/14	7	71.10	0	0.00	71.10	7	3,297	0.21%
2018/08/13	7	71.47	0	0.00	71.40	7	3,324	0.21%
2018/08/10	1.1	71.54	1	71.70	71.70	0.1	3,380	0.00%
2018/08/09	6	71.57	1	71.70	71.60	5	3,433	0.15%
2018/08/08	25	71.60	1	71.70	71.80	24	3,503	0.69%
2018/08/07	2	71.60	0	0.00	71.70	2	3,573	0.06%
2018/08/06	0	0.00	16	71.80	71.60	-16	3,652	-0.44%
2018/08/03	26.1	71.52	1	71.70	71.70	25.1	3,715	0.68%
2018/08/02	3.2	71.71	1	71.80	71.60	2.2	3,786	0.06%
2018/08/01	8	72.13	0	0.00	72.10	8	3,836	0.21%
2018/07/30	1	72.70	0	0.00	72.70	1	3,842	0.03%
2018/07/27	2	72.70	0	0.00	72.70	2	3,914	0.05%
2018/07/26	1	72.60	1	72.80	73.10	0	3,962	0.00%
2018/07/25	14	72.71	3	72.50	72.50	11	4,021	0.27%
2018/07/23	2.2	72.98	0	0.00	73.10	2.2	4,066	0.05%
2018/07/20	0	0.00	27.6	72.91	73.10	-27.6	4,100	-0.67%
2018/07/19	0	73.50	0	0.00	73.30	0	4,102	0.00%
2018/07/18	1	73.60	0	0.00	73.90	1	4,100	0.02%
2018/07/17	23.2	73.28	1	73.50	73.50	22.2	4,084	0.54%
2018/07/16	1	73.20	0	0.00	72.90	1	4,096	0.02%
2018/07/13	2	73.00	0	0.00	72.90	2	4,118	0.05%
2018/07/12	2	73.80	1	73.90	74.00	1	4,072	0.02%
2018/07/11	1	74.70	0	0.00	75.30	1	4,047	0.02%
2018/07/10	0.2	79.00	0	0.00	79.30	0.2	3,988	0.00%
2018/07/09	651	78.99	5	79.10	79.10	646	3,950	16.35%	大買/鉅額交易
2018/07/06	0.2	78.40	10	78.90	78.90	-9.8	3,930	-0.25%
2018/07/04	100.2	78.50	0	0.00	78.90	100.2	3,938	2.54%
2018/07/03	0	0.00	1	78.20	78.30	-1	3,971	-0.03%
2018/07/02	101.1	77.50	2	78.40	77.30	99.1	3,972	2.49%	大買/
2018/06/29	0	0.00	3	79.00	78.80	-3	3,931	-0.08%
2018/06/28	3	78.90	2	78.90	78.80	1	3,880	0.03%
2018/06/27	0	0.00	5	78.60	78.60	-5	3,856	-0.13%
2018/06/26	0	0.00	5	78.36	78.20	-5	3,858	-0.13%
2018/06/22	0	0.00	1	77.70	77.70	-1	3,866	-0.03%
2018/06/21	40	77.90	0	0.00	77.70	40	3,852	1.04%
2018/06/20	34	76.45	1	77.00	77.60	33	3,824	0.86%
2018/06/19	1	75.60	0	0.00	75.50	1	3,768	0.03%
2018/06/15	1	76.90	0	0.00	76.20	1	3,653	0.03%
2018/06/13	0	0.00	1	77.90	78.00	-1	3,548	-0.03%
2018/06/07	0	0.00	52	77.83	78.10	-52	3,644	-1.43%
2018/06/05	1	76.90	0	0.00	76.80	1	3,677	0.03%
2018/06/04	1	76.80	0	0.00	76.90	1	3,658	0.03%
2018/05/31	0.1	76.40	0	0.00	76.40	0.1	3,683	0.00%
2018/05/30	52	76.29	0	0.00	76.00	52	3,602	1.44%
2018/05/25	0	0.00	1	78.90	78.70	-1	3,696	-0.03%
2018/05/24	0	0.00	31	78.39	77.50	-31	3,675	-0.84%
2018/05/23	0	0.00	8	77.59	77.60	-8	3,684	-0.22%
2018/05/18	0	0.00	145	76.39	76.30	-145	3,734	-3.88%	大賣/鉅額交易
2018/05/17	2	75.10	0	0.00	75.10	2	3,719	0.05%
2018/05/16	1	74.80	3	75.17	75.10	-2	3,698	-0.05%
2018/05/15	8	74.51	2	75.35	74.90	6	3,698	0.16%
2018/05/14	92	74.40	0	0.00	74.50	92	3,676	2.50%
2018/05/11	0	0.00	1	75.90	75.00	-1	3,648	-0.03%
2018/05/10	182	74.60	3	74.43	74.40	179	3,605	4.96%	大買/鉅額交易
2018/05/09	205	75.52	0	0.00	75.00	205	3,516	5.83%	大買/鉅額交易
2018/05/08	20	76.50	0	0.00	76.90	20	3,430	0.58%
2018/05/04	0	0.00	1	77.30	77.10	-1	3,404	-0.03%
2018/05/03	1	77.50	1	77.70	77.30	0	3,341	0.00%
2018/05/02	0.1	78.00	0	0.00	77.80	0.1	3,313	0.00%
2018/04/30	0	0.00	2	78.75	78.40	-2	3,250	-0.06%
2018/04/19	1	77.70	1	78.00	78.20	0	3,191	0.00%
2018/04/17	60	77.83	98	77.79	78.00	-38	3,188	-1.19%
2018/04/16	1	77.80	1	78.10	78.10	0	3,207	0.00%
2018/04/13	0	0.00	1	78.20	78.30	-1	3,244	-0.03%
2018/04/12	1	78.00	0	0.00	78.20	1	3,287	0.03%
2018/04/02	0.1	77.30	2	78.30	77.40	-1.9	3,321	-0.06%
2018/03/31	0	0.00	1	78.20	78.20	-1	3,350	-0.03%
2018/03/30	0	0.00	2	77.75	78.00	-2	3,353	-0.06%
2018/03/29	0	0.00	3	76.57	77.00	-3	3,331	-0.09%
2018/03/28	0.1	76.20	2	76.60	76.20	-1.9	3,293	-0.06%
2018/03/27	0	0.00	1	76.30	76.10	-1	3,297	-0.03%
2018/03/26	1	75.10	1	75.60	75.60	0	3,293	0.00%
2018/03/22	0	0.00	7	75.50	75.60	-7	3,308	-0.21%
2018/03/21	0	0.00	1	75.00	75.00	-1	3,313	-0.03%
2018/03/20	34	74.40	0	0.00	74.90	34	3,361	1.01%
2018/03/19	0	0.00	2	74.35	74.50	-2	3,355	-0.06%
2018/03/16	4	73.48	1	73.80	74.00	3	3,364	0.09%
2018/03/15	0	0.00	2	74.35	74.50	-2	3,300	-0.06%
2018/03/14	3	73.50	0	0.00	73.90	3	3,342	0.09%
2018/03/13	2	73.45	0	0.00	73.50	2	3,372	0.06%
2018/03/12	2	73.65	2	74.20	73.50	0	3,398	0.00%
2018/03/09	3	74.17	0	0.00	73.80	3	3,441	0.09%
2018/03/07	0	0.00	2	75.00	74.50	-2	3,518	-0.06%
2018/03/06	0	0.00	2	74.10	74.00	-2	3,499	-0.06%
2018/03/05	0	0.00	11	73.54	73.30	-11	3,570	-0.31%
2018/03/02	10	73.10	53	73.19	73.00	-43	3,521	-1.22%
2018/03/01	12.1	73.04	11	73.41	73.40	1.1	3,493	0.03%
2018/02/27	100	74.00	22	74.26	74.00	78	3,422	2.28%
2018/02/26	106	73.48	2	73.65	73.70	104	3,403	3.06%	大買/鉅額交易
2018/02/23	1	73.30	13	73.79	73.80	-12	3,380	-0.36%
2018/02/22	15	73.40	0	0.00	73.30	15	3,398	0.44%
2018/02/21	660	74.42	0	0.00	74.50	660	3,380	19.52%	大買/鉅額交易
2018/02/12	1	73.50	0	0.00	73.50	1	3,314	0.03%
2018/02/09	2	73.10	2	73.55	73.30	0	3,349	0.00%
2018/02/08	1	74.20	0	0.00	74.20	1	3,320	0.03%
2018/02/07	0	0.00	1	76.00	75.50	-1	3,349	-0.03%
2018/02/06	0	0.00	3	73.57	74.40	-3	3,289	-0.09%
2018/02/05	0	0.00	5	75.10	74.90	-5	3,246	-0.15%
2018/02/02	300.3	75.85	0	0.00	75.90	300.3	3,248	9.24%	大買/鉅額交易
2018/01/31	1	75.50	0	0.00	76.00	1	3,305	0.03%
2018/01/30	0	0.00	3	76.00	76.00	-3	3,317	-0.09%
2018/01/25	0	0.00	1	75.70	75.70	-1	3,321	-0.03%
2018/01/22	102	74.99	0	75.70	75.20	102	3,391	3.01%	大買/鉅額交易
2018/01/15	0	0.00	2	75.00	75.20	-2	3,356	-0.06%
2018/01/12	0	75.50	0	0.00	75.50	0	3,365	0.00%
2018/01/11	100	75.88	0	0.00	75.50	100	3,349	2.99%
2018/01/10	0	0.00	3	76.40	76.40	-3	3,342	-0.09%
2018/01/09	50	76.10	1	76.20	76.40	49	3,312	1.48%
2018/01/08	0	0.00	4	75.83	76.20	-4	3,275	-0.12%
2018/01/05	0.1	75.00	0	0.00	75.40	0.1	3,217	0.00%
2018/01/03	30	74.60	2	73.85	74.60	28	3,189	0.88%
2018/01/02	20	73.70	1	73.50	73.60	19	3,166	0.60%