遠傳 (4904)-華南永昌券商分點個股進出

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
83.4
漲跌
▼0.2
漲幅
-0.24%
成交量
2,876張
產業
上市通信網路類股
756人加入追蹤

立即追蹤
本地時間: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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/13	5.2	83.75	10.4	84.64	83.60	-5.2	5,173	-0.10%
2024/05/10	0	0.00	7.5	84.30	84.70	-7.5	5,161	-0.14%
2024/05/09	1	83.60	132.7	83.48	83.40	-131.7	5,107	-2.58%	大賣/鉅額交易
2024/05/08	0	0.00	1	83.10	82.90	-1	5,063	-0.02%
2024/05/07	0	0.00	44	83.04	83.00	-44	5,047	-0.87%
2024/05/06	1.2	82.42	7.5	82.60	83.00	-6.3	4,991	-0.13%
2024/05/03	1	81.00	0.1	81.20	81.00	0.9	4,894	0.02%
2024/05/02	0.1	81.30	0.9	81.07	81.30	-0.8	4,838	-0.02%
2024/04/30	2.9	80.86	0.2	81.10	80.80	2.8	4,758	0.06%
2024/04/29	401.1	80.94	0	0.00	80.90	401.1	4,687	8.56%	大買/鉅額交易
2024/04/26	200	80.72	0.5	80.68	80.50	199.5	4,644	4.30%	大買/鉅額交易
2024/04/25	1.4	80.14	0	0.00	80.40	1.4	4,646	0.03%
2024/04/24	8	80.48	0.4	80.60	80.50	7.6	4,605	0.17%
2024/04/23	1	80.90	3.1	81.00	80.30	-2.1	4,528	-0.05%
2024/04/22	0.1	81.10	1.1	80.35	81.00	-1	4,458	-0.02%
2024/04/19	0	0.00	0.3	80.20	80.20	-0.3	4,388	-0.01%
2024/04/18	1	80.03	101	80.34	80.40	-100	4,253	-2.35%	大賣/
2024/04/17	3	80.57	0	0.00	80.40	3	4,184	0.07%
2024/04/16	2	81.15	0	0.00	81.20	2	4,139	0.05%
2024/04/15	1	82.40	3.1	82.59	82.30	-2.1	4,073	-0.05%
2024/04/12	1.1	81.68	0	0.00	81.60	1.1	4,010	0.03%
2024/04/11	1	82.00	0	0.00	81.80	1	3,959	0.03%
2024/04/10	2	81.75	3	81.97	81.80	-1	3,919	-0.03%
2024/04/09	8	81.06	800	80.93	80.80	-792	3,880	-20.41%	大賣/鉅額交易
2024/04/08	0.2	81.20	800	81.17	81.50	-799.8	3,809	-21.00%	大賣/鉅額交易
2024/04/02	0.1	81.55	800	81.66	81.40	-799.9	3,730	-21.44%	大賣/鉅額交易
2024/04/01	0	0.00	6	81.98	82.30	-6	3,707	-0.16%
2024/03/29	0	0.00	2.4	81.67	81.50	-2.4	3,672	-0.06%
2024/03/28	1.1	81.09	2	81.00	80.90	-0.9	3,617	-0.02%
2024/03/27	0	0.00	10.6	81.37	81.50	-10.6	3,577	-0.30%
2024/03/26	0	0.00	5	80.42	80.60	-5	3,544	-0.14%
2024/03/22	0.1	79.00	273.3	79.06	79.20	-273.2	3,568	-7.66%	大賣/鉅額交易
2024/03/21	0	0.00	252	78.07	78.10	-252	3,549	-7.10%	大賣/鉅額交易
2024/03/20	4.1	77.81	0.7	78.00	77.80	3.4	3,635	0.09%
2024/03/19	3	78.04	0.3	78.10	78.00	2.7	3,627	0.08%
2024/03/18	0	78.43	6	78.37	78.60	-6	3,578	-0.17%
2024/03/15	0.1	79.01	0	0.00	78.70	0.1	3,577	0.00%
2024/03/14	0	0.00	20	79.17	79.10	-20	3,606	-0.55%
2024/03/13	1	78.50	12	78.57	78.60	-11	3,634	-0.30%
2024/03/12	0.1	78.90	1.4	78.77	78.70	-1.2	3,652	-0.03%
2024/03/11	0.5	78.20	2	78.45	78.50	-1.5	3,703	-0.04%
2024/03/08	3	77.67	26.6	77.65	77.70	-23.6	3,800	-0.62%
2024/03/07	7.1	77.24	201.9	77.23	77.00	-194.8	4,009	-4.86%	大賣/鉅額交易
2024/03/06	0	77.89	10	77.64	78.00	-10	4,014	-0.25%
2024/03/05	6.4	77.39	83.3	77.32	77.20	-76.9	4,276	-1.80%
2024/03/04	2.1	77.61	30.5	77.73	77.60	-28.4	4,385	-0.65%
2024/03/01	6.1	78.23	0.2	78.10	77.80	5.9	4,501	0.13%
2024/02/29	5.7	78.02	3	78.43	78.70	2.7	4,591	0.06%
2024/02/27	13.1	78.98	0	0.00	78.70	13.1	4,572	0.29%
2024/02/26	2	79.40	60.1	79.27	79.40	-58.1	4,574	-1.27%
2024/02/23	9.3	79.59	333.2	79.61	79.40	-323.9	4,599	-7.04%	大賣/鉅額交易
2024/02/22	0.1	81.47	2.1	81.46	81.30	-2	4,603	-0.04%
2024/02/21	6.9	81.85	152.2	81.46	82.00	-145.3	4,573	-3.18%	大賣/鉅額交易
2024/02/20	0	0.00	8	80.89	80.70	-8	4,536	-0.18%
2024/02/19	201	79.95	9	80.00	80.80	192	4,536	4.23%	大買/鉅額交易
2024/02/16	2	79.20	11	79.24	79.60	-9	4,567	-0.20%
2024/02/15	0.1	79.90	42	79.78	80.10	-41.9	4,524	-0.93%
2024/02/05	2.1	79.31	0	0.00	79.40	2.1	4,492	0.05%
2024/02/02	2.1	79.71	0	0.00	79.80	2.1	4,460	0.05%
2024/02/01	7	79.97	2	80.40	80.40	5	4,468	0.11%
2024/01/31	1	79.80	1	80.50	80.50	0	4,458	0.00%
2024/01/30	0	0.00	0	79.80	80.10	0	4,468	0.00%
2024/01/29	0.1	79.80	2	79.60	79.60	-1.9	4,479	-0.04%
2024/01/26	1	79.60	0	0.00	79.80	1	4,509	0.02%
2024/01/25	0	79.50	5	79.50	79.70	-5	4,529	-0.11%
2024/01/24	0	0.00	1	79.30	79.30	-1	4,575	-0.02%
2024/01/23	1.2	78.93	1	79.10	79.40	0.2	4,631	0.00%
2024/01/22	5.1	79.20	2	79.30	79.40	3.1	4,665	0.07%
2024/01/19	1	79.10	100	79.16	79.60	-99	4,674	-2.12%
2024/01/18	2	79.50	0.1	79.50	79.50	2	4,673	0.04%
2024/01/17	3	79.23	0	0.00	79.00	3	4,681	0.06%
2024/01/16	9	79.76	11	80.12	79.70	-2	4,641	-0.04%
2024/01/15	1	81.60	3.2	81.34	81.20	-2.2	4,639	-0.05%
2024/01/12	1.1	81.20	1	80.90	81.20	0.1	4,707	0.00%
2024/01/11	4	81.30	201	80.98	81.30	-197	4,737	-4.16%	大賣/鉅額交易
2024/01/10	7	79.97	1	80.28	80.10	6	4,720	0.13%
2024/01/09	5.1	79.58	3	79.93	80.00	2.1	4,748	0.04%
2024/01/08	1	79.50	208	79.46	79.70	-207	4,765	-4.34%	大賣/鉅額交易
2024/01/05	1.1	79.11	0	0.00	79.10	1.1	4,785	0.02%
2024/01/04	3	79.20	0	0.00	79.40	3	4,824	0.06%
2024/01/02	0.1	79.60	0	0.00	79.90	0.1	4,893	0.00%
2023/12/29	0.5	79.79	80	79.80	79.80	-79.5	4,909	-1.62%
2023/12/28	0.1	79.60	304	79.44	79.80	-303.9	4,932	-6.16%	大賣/鉅額交易
2023/12/27	1.2	79.39	4	79.40	79.40	-2.8	4,929	-0.06%
2023/12/26	2.5	78.38	0	0.00	78.90	2.5	4,917	0.05%
2023/12/25	3.1	78.20	15	78.27	78.70	-12	4,909	-0.24%
2023/12/22	0.1	78.64	0	0.00	78.20	0.1	4,928	0.00%
2023/12/21	2	78.35	9	78.72	79.10	-7	4,934	-0.14%
2023/12/20	26.4	79.23	1,995.1	78.82	78.70	-1,968.6	4,903	-40.15%	大賣/鉅額交易
2023/12/19	0	79.94	3.1	80.03	80.40	-3	4,819	-0.06%
2023/12/18	0.2	79.66	0	0.00	80.10	0.2	4,818	0.00%
2023/12/15	1.5	79.66	0	0.00	79.70	1.5	4,799	0.03%
2023/12/14	1	80.30	290	80.22	80.60	-289	4,667	-6.19%	大賣/鉅額交易
2023/12/13	0	79.50	0	0.00	79.90	0	4,634	0.00%
2023/12/12	1.2	79.81	0	0.00	80.00	1.2	4,673	0.02%
2023/12/11	1.2	79.65	2,461	79.47	79.80	-2,459.9	4,674	-52.62%	大賣/鉅額交易
2023/12/08	1.1	81.29	44	81.69	81.60	-42.9	4,577	-0.94%
2023/12/07	0.1	81.60	4	81.80	82.10	-4	4,554	-0.09%
2023/12/06	340	83.00	50	82.95	83.00	290	4,496	6.45%	大買/鉅額交易
2023/12/05	0	82.60	5	83.14	83.30	-5	4,420	-0.11%
2023/12/04	1.1	82.78	1.1	82.43	81.80	0	4,329	0.00%
2023/12/01	0	0.00	1	82.90	82.00	-1	4,119	-0.02%
2023/11/30	2,567	82.56	3	82.70	82.90	2,564	4,028	63.64%	大買/鉅額交易
2023/11/29	0	0.00	11.2	81.09	81.00	-11.2	3,736	-0.30%
2023/11/28	3.1	80.50	8	81.11	80.50	-4.9	3,582	-0.14%
2023/11/27	0.4	81.20	52.3	81.12	80.20	-51.9	3,507	-1.48%
2023/11/24	0	0.00	5	80.50	79.80	-5	3,411	-0.15%
2023/11/22	0.3	79.70	3	79.73	79.60	-2.7	3,214	-0.08%
2023/11/21	0	0.00	24.2	79.17	79.50	-24.2	3,142	-0.77%
2023/11/20	0	78.50	0	0.00	78.60	0	3,048	0.00%
2023/11/17	1	79.10	0	0.00	79.20	1	3,043	0.03%
2023/11/16	3	78.80	4	78.90	79.30	-1	3,058	-0.03%
2023/11/15	5	79.10	0	0.00	79.20	5	3,025	0.17%
2023/11/14	1	78.50	2.1	78.93	79.10	-1.1	2,977	-0.04%
2023/11/13	1.2	78.33	4.3	78.52	78.80	-3.1	3,005	-0.10%
2023/11/10	5	78.50	2.1	78.75	78.50	3	3,032	0.10%
2023/11/09	3	78.63	7.6	78.52	78.70	-4.6	3,067	-0.15%
2023/11/08	2	78.05	204.2	78.28	78.30	-202.2	3,056	-6.61%	大賣/鉅額交易
2023/11/07	1	78.10	4	78.13	78.10	-3	3,066	-0.10%
2023/11/06	6	77.77	398	77.72	77.80	-392	3,070	-12.77%	大賣/鉅額交易
2023/11/03	0	0.00	10	77.10	76.90	-10	3,070	-0.33%
2023/11/02	0	76.70	1	76.70	76.80	-1	3,071	-0.03%
2023/11/01	6.2	76.80	6	76.85	76.80	0.2	3,110	0.01%
2023/10/31	9.1	75.90	0	0.00	75.90	9.1	3,106	0.29%
2023/10/30	3.1	75.11	0	0.00	75.10	3.1	3,088	0.10%
2023/10/27	0	0.00	1	75.30	75.30	-1	3,096	-0.03%
2023/10/24	8	75.30	2	75.00	75.30	6	3,116	0.19%
2023/10/23	0.1	74.60	0	0.00	74.90	0.1	3,115	0.00%
2023/10/20	0	0.00	672	74.47	74.50	-672	3,101	-21.67%	大賣/鉅額交易
2023/10/19	0	0.00	273	74.83	75.30	-273	3,125	-8.73%	大賣/鉅額交易
2023/10/18	0	75.00	39	75.18	75.20	-39	3,211	-1.21%
2023/10/17	3	74.97	5	75.42	74.70	-2	3,243	-0.06%
2023/10/16	48.2	75.30	43	75.10	75.30	5.1	3,296	0.16%
2023/10/13	2.2	74.38	0	0.00	74.30	2.2	3,351	0.06%
2023/10/12	0.2	74.49	2	74.80	74.70	-1.8	3,362	-0.05%
2023/10/11	1	74.30	1	74.10	74.20	0	3,446	0.00%
2023/10/06	2	72.65	1	73.00	73.00	1	3,410	0.03%
2023/10/05	1.1	72.42	3	72.80	72.80	-1.9	3,436	-0.05%
2023/10/04	73	72.35	0	0.00	72.10	73	3,453	2.11%
2023/10/03	70	72.86	2	72.90	73.00	68	3,455	1.97%
2023/10/02	0	73.00	0	0.00	72.40	0	3,476	0.00%
2023/09/28	0.1	72.50	0	0.00	72.70	0.1	3,570	0.00%
2023/09/27	0	0.00	1	72.50	72.40	-1	3,767	-0.03%
2023/09/26	1	72.40	0	0.00	72.70	1	3,843	0.03%
2023/09/25	1.1	72.61	1	72.70	72.90	0.1	3,973	0.00%
2023/09/22	0.1	72.30	0	0.00	72.10	0.1	4,093	0.00%
2023/09/21	2.1	72.20	1	72.20	72.10	1.1	4,226	0.02%
2023/09/20	6	73.60	2	73.60	73.60	4	4,295	0.09%
2023/09/19	2	73.70	10	73.61	73.70	-8	4,437	-0.18%
2023/09/18	0.1	73.40	9	73.10	73.30	-8.9	4,621	-0.19%
2023/09/15	8.1	73.65	0	0.00	73.70	8.1	4,898	0.17%
2023/09/14	1	72.60	1	72.80	73.00	0	5,196	0.00%
2023/09/13	9	72.22	0	0.00	72.70	9	5,363	0.17%
2023/09/12	2.1	72.10	3	72.00	72.30	-0.9	5,507	-0.02%
2023/09/08	0	71.70	0	0.00	71.60	0	5,603	0.00%
2023/09/07	0	0.00	110	71.44	71.40	-110	5,702	-1.93%	大賣/鉅額交易
2023/09/06	1	71.30	0	0.00	71.30	1	5,716	0.02%
2023/09/05	3.3	70.92	3	70.90	70.90	0.3	5,726	0.00%
2023/09/04	0	71.40	0	0.00	71.00	0	5,777	0.00%
2023/09/01	3	70.87	0	0.00	70.80	3	5,831	0.05%
2023/08/31	7	70.74	0	70.80	70.60	7	5,885	0.12%
2023/08/30	0	0.00	600	70.89	71.00	-600	5,842	-10.27%	大賣/鉅額交易
2023/08/29	2	70.85	0	0.00	71.40	2	5,863	0.03%
2023/08/28	2.1	70.71	4	70.60	70.80	-1.9	5,950	-0.03%
2023/08/25	1.1	70.52	7	70.47	70.40	-5.9	6,223	-0.10%
2023/08/24	0	0.00	11	70.93	70.90	-11	6,306	-0.17%
2023/08/23	5	70.80	0	0.00	70.80	5	6,381	0.08%
2023/08/22	1	70.60	1	71.20	70.80	0	6,457	0.00%
2023/08/21	3.1	71.10	0	0.00	71.10	3.1	6,513	0.05%
2023/08/18	2.1	71.21	0	0.00	71.40	2.1	6,532	0.03%
2023/08/16	80	71.42	12	71.40	71.30	68	6,573	1.03%
2023/08/15	5.1	71.01	0	0.00	71.00	5.1	6,560	0.08%
2023/08/14	16.3	71.33	0	0.00	71.20	16.3	6,569	0.25%
2023/08/10	5	72.00	416	71.53	72.20	-411	6,588	-6.24%	大賣/鉅額交易
2023/08/09	2	71.40	1	71.50	71.50	1	6,598	0.02%
2023/08/08	0	71.10	0	0.00	70.80	0	6,587	0.00%
2023/08/07	1.3	70.17	0	0.00	70.10	1.3	6,579	0.02%
2023/08/04	0	70.50	600	70.39	70.90	-600	6,522	-9.20%	大賣/鉅額交易
2023/08/02	2	70.21	0	0.00	70.30	2	6,507	0.03%
2023/08/01	0	71.15	0	0.00	70.90	0	6,494	0.00%
2023/07/31	0	71.50	27	71.15	71.00	-27	6,481	-0.42%
2023/07/28	0.1	72.10	274	71.85	71.90	-273.9	6,489	-4.22%	大賣/鉅額交易
2023/07/27	66	71.88	0	0.00	71.90	66	6,490	1.02%
2023/07/26	11	71.80	0	0.00	71.90	11	6,547	0.17%
2023/07/25	1.1	72.02	2	72.10	72.00	-0.9	6,556	-0.01%
2023/07/24	5	72.34	0	0.00	71.70	5	6,616	0.08%
2023/07/21	0	0.00	269	72.16	72.40	-269	6,600	-4.08%	大賣/鉅額交易
2023/07/20	0	0.00	7	71.76	71.50	-7	6,542	-0.11%
2023/07/19	2	71.25	579	71.21	70.90	-577	6,535	-8.83%	大賣/鉅額交易
2023/07/18	15	71.18	3	71.20	71.20	12	6,515	0.18%
2023/07/17	1.2	70.97	1	71.50	70.90	0.2	6,456	0.00%
2023/07/13	15	70.10	39	70.12	70.00	-24	6,337	-0.38%
2023/07/12	0.2	70.41	3	70.60	70.20	-2.8	6,308	-0.04%
2023/07/11	3	70.74	46	70.36	70.80	-43	6,305	-0.68%
2023/07/10	2	69.76	584	69.47	69.60	-582	6,291	-9.25%	大賣/鉅額交易
2023/07/07	2	69.50	0	0.00	69.70	2	6,288	0.03%
2023/07/06	3.1	70.04	0	0.00	69.60	3.1	6,258	0.05%
2023/07/05	97.6	71.95	100	71.72	70.40	-2.4	6,170	-0.04%
2023/07/04	609.2	76.84	0	0.00	76.70	609.2	5,956	10.23%	大買/鉅額交易
2023/07/03	7.1	76.97	506	77.24	77.20	-498.9	5,894	-8.46%	大賣/鉅額交易
2023/06/30	125	78.74	21	78.50	78.60	104	5,772	1.80%	大買/鉅額交易
2023/06/29	18	78.30	4	78.50	78.30	14	5,702	0.25%
2023/06/28	1.1	77.40	24	77.23	77.30	-22.9	5,637	-0.41%
2023/06/27	1	76.30	0	0.00	77.80	1	5,582	0.02%
2023/06/26	15.2	76.50	0	0.00	76.60	15.2	5,458	0.28%
2023/06/21	21.3	77.04	16	76.70	77.00	5.3	5,364	0.10%
2023/06/20	186.2	78.12	49	77.95	78.50	137.2	5,095	2.69%	大買/鉅額交易
2023/06/19	0	0.00	1.1	80.82	82.00	-1.1	4,728	-0.02%
2023/06/16	31	80.08	1,077.4	80.08	79.20	-1,046.4	4,541	-23.04%	大賣/鉅額交易
2023/06/15	0.1	80.30	4	80.88	81.00	-3.9	4,413	-0.09%
2023/06/14	150	79.66	0	0.00	79.60	150	4,460	3.36%	大買/鉅額交易
2023/06/13	0	0.00	7	79.79	79.70	-7	4,449	-0.16%
2023/06/12	45.1	78.40	0	0.00	78.30	45.1	4,381	1.03%
2023/06/09	116	78.88	1	79.00	78.60	115	4,432	2.59%	大買/鉅額交易
2023/06/08	0.1	78.40	31	78.79	78.80	-30.9	4,461	-0.69%
2023/06/07	4	78.73	3	78.70	78.50	1	4,463	0.02%
2023/06/06	7	78.63	2	78.45	78.50	5	4,460	0.11%
2023/06/05	57.5	77.91	230	78.11	77.70	-172.5	4,461	-3.87%	大賣/鉅額交易
2023/06/02	32.1	78.10	1	78.30	78.10	31.1	4,478	0.69%
2023/06/01	458	78.41	0	0.00	78.30	458	4,460	10.27%	大買/鉅額交易
2023/05/31	276	76.71	0.1	77.00	76.70	275.9	4,397	6.27%	大買/鉅額交易
2023/05/30	111	76.56	2	77.00	77.10	109	4,179	2.61%	大買/鉅額交易
2023/05/29	100.3	77.34	1	76.90	77.10	99.3	4,161	2.39%
2023/05/26	91	77.10	400	77.16	78.00	-309	4,165	-7.42%	大賣/鉅額交易
2023/05/25	81.1	77.26	22	77.32	77.70	59.1	4,116	1.43%
2023/05/24	248.8	77.54	2.1	77.35	77.70	246.8	4,061	6.08%	大買/鉅額交易
2023/05/23	2	77.40	0	0.00	77.80	2	4,066	0.05%
2023/05/22	5.9	78.36	1	78.90	78.30	4.9	4,001	0.12%
2023/05/19	65	78.60	1	78.90	78.90	64	3,986	1.61%
2023/05/18	555.1	78.77	200	78.90	78.80	355.1	4,018	8.84%	大買/大賣/鉅額交易
2023/05/17	60	77.95	216	78.36	78.70	-156	4,007	-3.89%	大賣/鉅額交易
2023/05/16	15.3	77.31	211	77.69	78.10	-195.7	3,978	-4.92%	大賣/鉅額交易
2023/05/15	702.5	77.49	7	77.10	77.60	695.5	3,990	17.43%	大買/鉅額交易
2023/05/12	0.1	78.00	0	0.00	77.90	0.1	3,963	0.00%
2023/05/11	76.4	77.98	1	78.10	77.90	75.4	3,968	1.90%
2023/05/10	9.3	78.30	0	0.00	78.30	9.3	3,978	0.23%
2023/05/09	260.5	78.24	0	0.00	78.20	260.5	4,010	6.50%	大買/鉅額交易
2023/05/08	3.1	78.40	0.1	78.52	78.70	2.9	4,025	0.07%
2023/05/05	74.6	78.10	0	0.00	78.50	74.6	4,024	1.85%
2023/05/04	20	78.60	0	0.00	78.90	20	4,073	0.49%
2023/05/03	0	0.00	192	77.50	77.60	-192	4,072	-4.71%	大賣/鉅額交易
2023/05/02	96.1	77.73	1,006.3	77.16	76.70	-910.2	4,175	-21.80%	大賣/鉅額交易
2023/04/28	7.2	78.21	0	0.00	78.90	7.2	4,236	0.17%
2023/04/27	1	78.00	1	78.30	78.00	0	4,242	0.00%
2023/04/26	0	0.00	1	78.00	78.70	-1	4,187	-0.02%
2023/04/25	15.1	78.00	1,203	78.01	78.00	-1,187.9	4,128	-28.77%	大賣/鉅額交易
2023/04/24	0.1	77.90	1	78.00	78.00	-0.9	4,146	-0.02%
2023/04/21	0	0.00	2.4	77.50	78.00	-2.4	4,220	-0.06%
2023/04/20	115	77.19	28	76.81	77.40	87	4,195	2.07%	大買/
2023/04/19	4	77.88	3	78.20	77.50	1	4,239	0.02%
2023/04/18	3.1	77.90	1	77.70	77.90	2.1	4,236	0.05%
2023/04/17	10.1	77.70	1	77.50	77.70	9.1	4,243	0.21%
2023/04/14	0	0.00	1	77.99	78.10	-1	4,229	-0.02%
2023/04/13	167	77.17	5	77.00	77.30	162	4,202	3.85%	大買/鉅額交易
2023/04/12	5.1	76.60	5	77.20	76.60	0.1	4,182	0.00%
2023/04/11	0	0.00	1	76.70	76.70	-1	4,170	-0.02%
2023/04/10	0.1	75.90	1	75.80	76.10	-0.9	4,176	-0.02%
2023/04/07	0	0.00	3	75.60	75.70	-3	4,153	-0.07%
2023/04/06	4.3	75.99	3	75.90	75.90	1.3	4,148	0.03%
2023/03/30	165	75.35	7.9	75.24	75.30	157.1	4,132	3.80%	大買/鉅額交易
2023/03/29	0	0.00	10	74.90	75.50	-10	4,106	-0.24%
2023/03/28	1,166.2	74.17	16	73.86	74.00	1,150.2	4,067	28.28%	大買/鉅額交易
2023/03/27	0.1	73.80	1	73.70	73.60	-0.9	4,069	-0.02%
2023/03/24	0	0.00	95.1	73.37	73.90	-95.1	4,128	-2.30%
2023/03/23	0	0.00	103	72.61	72.50	-103	4,081	-2.52%	大賣/鉅額交易
2023/03/22	20.1	71.81	2	72.20	71.70	18.1	4,101	0.44%
2023/03/21	3	71.73	0	0.00	71.50	3	4,159	0.07%
2023/03/20	4.1	71.41	1	71.90	71.80	3.1	4,168	0.07%
2023/03/17	200.2	70.99	15	70.99	70.80	185.2	4,169	4.44%	大買/鉅額交易
2023/03/16	2	70.90	0	0.00	71.10	2	4,080	0.05%
2023/03/15	0.1	70.70	0	0.00	70.50	0.1	4,114	0.00%
2023/03/14	165	70.60	64	70.47	70.30	101	4,124	2.45%	大買/鉅額交易
2023/03/13	0.1	70.80	1	70.80	70.50	-0.9	4,063	-0.02%
2023/03/09	184	71.26	3	71.33	71.40	181	4,055	4.46%	大買/鉅額交易
2023/03/08	0.1	71.00	15.2	70.70	71.00	-15.1	4,172	-0.36%
2023/03/07	0	0.00	4.9	70.84	70.80	-4.9	4,178	-0.12%
2023/03/06	138.2	70.57	4.2	70.50	70.30	134	4,176	3.21%	大買/鉅額交易
2023/03/03	73	69.68	2	69.45	69.80	71	4,204	1.69%
2023/03/02	26	68.92	0	0.00	69.10	26	4,224	0.62%
2023/03/01	25.1	68.68	0	69.20	68.60	25.1	4,232	0.59%
2023/02/24	186	69.45	0	0.00	69.00	186	4,207	4.42%	大買/鉅額交易
2023/02/23	5	69.40	0	0.00	69.50	5	4,178	0.12%
2023/02/22	1	68.70	0	0.00	69.60	1	4,170	0.02%
2023/02/21	20.1	68.60	0	0.00	68.50	20.1	4,293	0.47%
2023/02/20	3	69.07	0.2	69.30	69.00	2.8	4,441	0.06%
2023/02/17	4	68.75	0	69.00	69.00	4	4,567	0.09%
2023/02/16	13.1	68.64	0	0.00	68.50	13.1	4,657	0.28%
2023/02/15	78	68.55	0	0.00	68.20	78	4,706	1.66%
2023/02/14	2	69.00	4	69.20	69.00	-2	4,717	-0.04%
2023/02/13	2	69.00	3.9	69.09	69.20	-1.9	4,736	-0.04%
2023/02/10	3	68.10	0	0.00	68.00	3	4,700	0.06%
2023/02/09	7	68.20	0	0.00	68.20	7	4,717	0.15%
2023/02/08	70.1	68.04	0	0.00	67.90	70.1	4,745	1.48%
2023/02/07	4	67.60	1.4	67.83	67.60	2.6	4,760	0.05%
2023/02/06	5.2	67.46	0	0.00	67.30	5.2	4,785	0.11%
2023/02/03	0	67.50	106	67.37	67.50	-106	4,802	-2.21%	大賣/鉅額交易
2023/02/02	676	67.23	0	0.00	67.20	676	4,841	13.96%	大買/鉅額交易
2023/02/01	14	66.51	0	0.00	66.50	14	4,811	0.29%
2023/01/31	2	66.75	0	0.00	66.70	2	4,824	0.04%
2023/01/30	0	0.00	2.8	67.64	67.70	-2.8	4,769	-0.06%
2023/01/17	80	66.78	49	66.61	66.70	31	4,711	0.66%
2023/01/16	4.1	66.46	138	66.46	66.60	-133.9	4,702	-2.85%	大賣/鉅額交易
2023/01/13	1	66.00	0	0.00	66.10	1	4,708	0.02%
2023/01/12	11.1	65.94	0	0.00	65.80	11.1	4,794	0.23%
2023/01/11	8.1	66.34	0	0.00	66.10	8.1	4,771	0.17%
2023/01/10	16	68.29	0	68.10	68.00	16	4,653	0.34%
2023/01/09	6	67.55	0	0.00	68.10	6	4,645	0.13%
2023/01/06	1	66.80	0	0.00	66.90	1	4,624	0.02%
2023/01/05	0.1	67.00	0	0.00	66.30	0.1	4,683	0.00%
2022/12/29	1.2	65.72	0	0.00	65.80	1.2	4,815	0.02%
2022/12/28	4	65.75	0	0.00	65.70	4	4,849	0.08%
2022/12/27	5	66.30	0	0.00	66.20	5	4,874	0.10%
2022/12/26	17	66.15	0	0.00	66.30	17	4,936	0.34%
2022/12/23	158	65.50	0	0.00	65.70	158	5,005	3.16%	大買/鉅額交易
2022/12/22	5	65.90	0	0.00	65.90	5	5,053	0.10%
2022/12/21	1	66.20	0	0.00	66.20	1	5,113	0.02%
2022/12/20	1	65.80	0	0.00	65.50	1	5,116	0.02%
2022/12/19	6	65.77	0	0.00	65.70	6	5,130	0.12%
2022/12/16	7	66.43	2.9	66.49	66.40	4.1	5,178	0.08%
2022/12/15	6.1	66.85	5	66.80	66.80	1.1	5,142	0.02%
2022/12/14	5	67.70	0	0.00	67.40	5	5,117	0.10%
2022/12/13	17	67.01	0	0.00	66.80	17	5,123	0.33%
2022/12/12	243.1	67.57	0	0.00	67.60	243.1	5,134	4.73%	大買/鉅額交易
2022/12/08	0.1	67.40	0	0.00	67.50	0.1	5,265	0.00%
2022/12/07	1	67.20	0	0.00	67.40	1	5,252	0.02%
2022/12/06	20	67.10	0	0.00	66.80	20	5,201	0.38%
2022/12/05	0.1	67.50	0	0.00	67.40	0.1	5,176	0.00%
2022/12/02	2	66.90	0	0.00	67.50	2	5,179	0.04%
2022/12/01	30	67.12	0	0.00	67.00	30	5,177	0.58%
2022/11/30	0	67.20	0	0.00	68.00	0	5,150	0.00%
2022/11/29	308	66.76	0	0.00	66.70	308	5,037	6.11%	大買/鉅額交易
2022/11/28	10	66.50	0	0.00	66.50	10	4,996	0.20%
2022/11/25	1	66.62	0	0.00	66.70	1	5,034	0.02%
2022/11/24	0	0.00	2	66.60	66.50	-2	5,061	-0.04%
2022/11/23	1	65.91	0.9	65.90	65.60	0.2	5,035	0.00%
2022/11/22	1	65.51	0	0.00	65.70	1	5,001	0.02%
2022/11/21	8	65.56	0	0.00	65.50	8	4,959	0.16%
2022/11/18	5	66.06	0	0.00	66.20	5	4,928	0.10%
2022/11/17	15	65.40	0	0.00	65.20	15	4,945	0.30%
2022/11/16	17	66.69	0	0.00	66.20	17	4,809	0.35%
2022/11/15	17.1	68.06	0	0.00	68.00	17.1	4,655	0.37%
2022/11/14	10	68.70	0	0.00	68.60	10	4,545	0.22%
2022/11/11	0	0.00	0.2	69.30	69.00	-0.2	4,454	0.00%
2022/11/10	5	68.60	0	0.00	68.50	5	4,396	0.11%
2022/11/09	1.2	69.70	0	0.00	69.10	1.2	4,479	0.03%
2022/11/08	0.1	68.90	0	0.00	68.90	0.1	4,446	0.00%
2022/11/07	134.2	68.20	0	0.00	68.00	134.2	4,445	3.02%	大買/鉅額交易
2022/11/04	10	68.25	0	0.00	69.30	10	4,454	0.22%
2022/11/03	10	69.10	0	0.00	69.10	10	4,409	0.23%
2022/11/02	1,670	70.18	0	0.00	69.90	1,670	4,382	38.11%	大買/鉅額交易
2022/11/01	10	70.40	0	0.00	71.00	10	4,383	0.23%
2022/10/31	28	70.70	0	0.00	70.70	28	4,357	0.64%
2022/10/28	10	69.90	0	0.00	70.10	10	4,370	0.23%
2022/10/27	10	70.35	0	0.00	70.10	10	4,389	0.23%
2022/10/25	0	0.00	201	70.05	70.10	-201	4,376	-4.59%	大賣/鉅額交易
2022/10/21	12	69.24	3	69.47	69.00	9	4,374	0.21%
2022/10/20	5	67.60	11	69.28	69.50	-6	4,420	-0.14%
2022/10/19	13	68.03	0	0.00	67.90	13	4,389	0.30%
2022/10/18	0.1	68.50	0	0.00	68.50	0.1	4,358	0.00%
2022/10/17	130	68.87	0	0.00	68.50	130	4,411	2.95%	大買/鉅額交易
2022/10/14	10	68.50	0	0.00	68.20	10	4,418	0.23%
2022/10/12	2.1	68.96	1	69.30	69.10	1.1	4,596	0.02%
2022/10/11	0.1	68.40	2	68.40	68.70	-1.9	4,727	-0.04%
2022/10/07	0	0.00	1	68.36	68.30	-1	4,827	-0.02%
2022/10/05	13.2	69.45	0	0.00	69.50	13.2	5,049	0.26%
2022/10/04	1	69.90	2	70.20	70.10	-1	5,109	-0.02%
2022/10/03	5	69.50	0	0.00	69.50	5	5,160	0.10%
2022/09/29	12	72.89	3	72.23	72.80	9	5,311	0.17%
2022/09/28	1	71.40	0.3	72.03	72.30	0.7	5,456	0.01%
2022/09/27	0	70.90	0	0.00	71.40	0	5,466	0.00%
2022/09/26	0	0.00	0.1	70.40	71.00	-0.1	5,542	0.00%
2022/09/23	1.1	70.19	0	0.00	70.30	1.1	5,572	0.02%
2022/09/19	31	72.58	0	0.00	72.70	31	5,588	0.55%
2022/09/16	21.4	73.20	0	0.00	73.20	21.4	5,576	0.38%
2022/09/12	1	73.50	0	0.00	73.60	1	5,530	0.02%
2022/09/08	0.1	74.20	0	0.00	74.50	0.1	5,638	0.00%
2022/09/06	0	0.00	0.2	73.90	73.50	-0.2	5,665	0.00%
2022/09/05	0.2	73.10	2	73.00	73.00	-1.8	5,659	-0.03%
2022/09/02	5.2	73.66	3	73.93	73.30	2.2	5,665	0.04%
2022/09/01	2	73.25	1	73.70	73.50	1	5,673	0.02%
2022/08/30	0	0.00	1	75.50	75.30	-1	5,590	-0.02%
2022/08/26	85	74.96	0	0.00	74.90	85	5,613	1.51%
2022/08/25	363	75.01	0	0.00	75.00	363	5,636	6.44%	大買/鉅額交易
2022/08/24	0	0.00	0	75.20	74.90	0	5,691	0.00%
2022/08/23	0	0.00	0.1	74.46	74.30	-0.1	5,942	0.00%
2022/08/22	3	73.40	0	0.00	74.60	3	6,064	0.05%
2022/08/19	1	74.40	0	0.00	74.20	1	6,124	0.02%
2022/08/18	1	74.90	0	0.00	75.00	1	6,174	0.02%
2022/08/17	20	75.35	0	0.00	75.50	20	6,260	0.32%
2022/08/16	6	75.42	11	75.93	75.40	-5	6,318	-0.08%
2022/08/15	0	0.00	0.1	77.90	77.90	-0.1	6,265	0.00%
2022/08/12	1	78.20	0	0.00	78.00	1	6,380	0.02%
2022/08/11	0	0.00	1	78.20	78.20	-1	6,438	-0.02%
2022/08/10	1	77.60	0	0.00	77.30	1	6,495	0.02%
2022/08/09	2	77.20	2	77.70	77.20	0	6,524	0.00%
2022/08/08	221.1	77.45	2	77.50	77.60	219.1	6,602	3.32%	大買/鉅額交易
2022/08/05	14.1	75.60	0	0.00	75.60	14.1	6,628	0.21%
2022/08/03	654	75.42	0	0.00	75.40	654	6,720	9.73%	大買/鉅額交易
2022/08/01	400	75.29	0	0.00	75.30	400	6,767	5.91%	大買/鉅額交易
2022/07/29	83	75.67	0	0.00	75.50	83	6,839	1.21%
2022/07/28	386.1	76.07	5	76.24	75.80	381.1	6,873	5.54%	大買/鉅額交易
2022/07/27	28	75.67	3	74.67	76.20	25	6,974	0.36%
2022/07/26	2,200.1	74.23	0	0.00	74.50	2,200.1	6,987	31.48%	大買/鉅額交易
2022/07/25	1	74.60	0	0.00	74.50	1	7,006	0.01%
2022/07/22	15	73.75	292	73.56	74.00	-277	7,075	-3.92%	大賣/鉅額交易
2022/07/21	1	74.10	0	0.00	74.20	1	7,174	0.01%
2022/07/19	286	74.93	1	74.90	74.90	285	7,238	3.94%	大買/鉅額交易
2022/07/18	0.1	76.50	0	0.00	76.30	0.1	7,169	0.00%
2022/07/14	3	78.30	0	0.00	78.30	3	7,014	0.04%
2022/07/13	0	0.00	0	83.20	83.00	0	6,900	0.00%
2022/07/12	1.1	83.89	300	82.24	83.20	-298.9	6,911	-4.33%	大賣/鉅額交易
2022/07/11	1	83.00	0	0.00	83.30	1	6,908	0.01%
2022/07/08	0.1	84.90	1	85.20	84.80	-0.9	6,847	-0.01%
2022/07/07	291	86.92	1	87.00	86.70	290	6,781	4.28%	大買/鉅額交易
2022/07/06	1	88.00	520	87.31	86.70	-519	6,676	-7.77%	大賣/鉅額交易
2022/07/05	20	88.33	0	0.00	87.00	20	6,530	0.31%
2022/07/04	4	87.60	14	86.75	87.60	-10	6,500	-0.15%
2022/06/30	1	84.10	1	83.90	83.60	0	6,481	0.00%
2022/06/29	158	85.82	2	85.90	85.80	156	6,427	2.43%	大買/鉅額交易
2022/06/28	0.1	84.60	1.1	84.47	85.00	-1	6,398	-0.02%
2022/06/27	9	84.03	81	84.30	84.00	-72	6,434	-1.12%
2022/06/24	0	0.00	0.6	84.12	84.70	-0.6	6,419	-0.01%
2022/06/23	20	83.29	0	0.00	83.30	20	6,382	0.31%
2022/06/22	115.1	82.44	0	0.00	82.60	115.1	6,374	1.81%	大買/鉅額交易
2022/06/21	0	0.00	80	82.50	82.50	-80	6,395	-1.25%
2022/06/20	0.1	81.50	0	0.00	81.90	0.1	6,400	0.00%
2022/06/17	3	81.00	0	0.00	82.50	3	6,415	0.05%
2022/06/15	0	81.80	1	81.70	81.60	-1	6,470	-0.01%
2022/06/14	0	0.00	150	80.91	80.70	-150	6,543	-2.29%	大賣/鉅額交易
2022/06/13	0	81.10	0.1	80.80	81.50	-0.1	6,630	0.00%
2022/06/10	1	80.90	0	0.00	80.70	1	6,657	0.02%
2022/06/09	53	81.02	0	0.00	81.20	53	6,703	0.79%
2022/06/08	0.2	81.40	100	81.25	81.00	-99.8	6,713	-1.49%
2022/06/07	20	81.00	0	0.00	81.00	20	6,715	0.30%
2022/06/06	40	81.14	1	81.10	81.50	39	6,766	0.58%
2022/06/02	237	80.93	4	80.70	81.00	233	6,855	3.40%	大買/鉅額交易
2022/06/01	0	0.00	11	81.47	81.50	-11	6,935	-0.16%
2022/05/31	1	79.20	0	0.00	79.70	1	6,923	0.01%
2022/05/30	1.1	79.84	0	0.00	80.70	1.1	6,705	0.02%
2022/05/26	4	82.40	16	82.11	82.50	-12	6,739	-0.18%
2022/05/25	1	81.51	1	82.20	82.20	0	6,878	0.00%
2022/05/24	1	80.10	853	80.36	80.40	-852	6,874	-12.39%	大賣/鉅額交易
2022/05/23	0	81.50	9	81.44	81.40	-9	6,820	-0.13%
2022/05/20	64	82.37	0	0.00	83.00	64	6,792	0.94%
2022/05/18	10.1	82.24	166	82.52	83.10	-155.9	6,684	-2.33%	大賣/鉅額交易
2022/05/17	0	82.10	59	82.10	82.00	-59	6,689	-0.88%
2022/05/16	0	82.20	0	0.00	82.10	0	6,657	0.00%
2022/05/13	0	0.00	10	81.90	82.20	-10	6,580	-0.15%
2022/05/12	0	81.10	1	81.10	81.20	-1	6,517	-0.01%
2022/05/11	1	81.40	1	81.90	82.10	0	6,431	0.00%
2022/05/10	46	81.26	6	80.85	81.80	40	6,370	0.63%
2022/05/09	90.2	79.37	5	79.60	79.40	85.2	6,250	1.36%
2022/05/06	1	79.90	0	0.00	79.80	1	6,224	0.02%
2022/05/05	22	80.03	6	79.77	80.00	16	6,182	0.26%
2022/05/04	1	79.50	1.1	79.24	79.40	-0.1	6,100	0.00%
2022/05/03	7	80.39	9	81.46	81.00	-2	6,001	-0.03%
2022/04/29	0	0.00	7	82.60	82.80	-7	5,906	-0.12%
2022/04/28	0.1	81.40	1	80.90	82.00	-0.9	5,821	-0.02%
2022/04/27	5.1	81.64	11	81.28	81.40	-6	5,747	-0.10%
2022/04/26	107	79.74	20	79.53	80.50	87	5,603	1.55%	大買/
2022/04/25	192	77.90	90	78.02	78.30	102	5,412	1.89%	大買/鉅額交易
2022/04/22	1	77.70	1.1	77.51	77.70	-0.1	5,309	0.00%
2022/04/21	1	77.90	589	77.28	77.10	-588	5,275	-11.15%	大賣/鉅額交易
2022/04/20	2.5	77.60	2	77.40	77.80	0.5	5,232	0.01%
2022/04/18	5.1	76.14	107.9	76.38	76.90	-102.8	5,078	-2.02%	大賣/鉅額交易
2022/04/15	0	75.50	35.4	75.50	75.50	-35.4	4,943	-0.72%
2022/04/12	191.1	74.98	96.1	75.00	75.00	95	4,766	1.99%	大買/
2022/04/11	0	0.00	6	74.90	74.70	-6	4,713	-0.13%
2022/04/08	3.2	74.58	10	74.00	74.60	-6.8	4,645	-0.15%
2022/04/07	0	0.00	200.1	74.19	73.90	-200.1	4,595	-4.35%	大賣/鉅額交易
2022/04/06	0.1	73.53	7.2	73.89	73.90	-7.1	4,527	-0.16%
2022/04/01	2	73.10	0	0.00	73.10	2	4,487	0.04%
2022/03/31	1	73.70	0	0.00	73.50	1	4,467	0.02%
2022/03/29	22	73.20	0	0.00	73.20	22	4,402	0.50%
2022/03/28	7.1	73.26	0.1	73.30	73.30	7	4,382	0.16%
2022/03/25	0	73.30	0	0.00	73.50	0	4,396	0.00%
2022/03/23	0	72.70	0	72.70	72.50	0	4,324	0.00%
2022/03/22	0.2	72.70	0	0.00	72.80	0.2	4,313	0.00%
2022/03/21	0	73.30	50	73.08	73.00	-50	4,304	-1.16%
2022/03/18	186.1	72.48	501	72.55	72.80	-314.9	4,312	-7.30%	大買/大賣/鉅額交易
2022/03/17	0.1	73.92	9	74.93	73.50	-8.9	4,141	-0.21%
2022/03/16	82	74.21	500	74.15	75.00	-418	4,029	-10.37%	大賣/鉅額交易
2022/03/15	0	73.40	1	73.60	74.00	-1	3,922	-0.02%
2022/03/14	0.1	72.65	2	73.00	73.20	-1.9	3,861	-0.05%
2022/03/11	0	72.60	0	0.00	73.20	0	3,830	0.00%
2022/03/10	0	0.00	1	72.90	73.30	-1	3,806	-0.03%
2022/03/09	0	0.00	0.4	72.70	73.30	-0.4	3,764	-0.01%
2022/03/08	0.3	72.77	11	72.02	73.00	-10.7	3,709	-0.29%
2022/03/07	0.2	71.78	7	72.40	71.90	-6.8	3,639	-0.19%
2022/03/04	53	73.03	3	72.87	73.20	50	3,719	1.35%
2022/03/03	7.1	72.20	2.2	72.33	72.80	4.9	3,663	0.13%
2022/03/02	52.1	71.88	9.3	71.23	71.90	42.8	3,592	1.19%
2022/03/01	36.4	70.12	0	0.00	70.20	36.4	3,501	1.04%
2022/02/25	0	69.40	1	70.00	69.30	-1	3,322	-0.03%
2022/02/24	1	70.00	11	69.91	70.00	-10	3,131	-0.32%
2022/02/23	12	70.00	2	69.70	70.00	10	3,038	0.33%
2022/02/22	0.1	68.90	3	68.77	69.10	-2.9	2,987	-0.10%
2022/02/21	0	0.00	2	68.80	68.90	-2	2,967	-0.07%
2022/02/18	25.1	68.62	1	68.40	68.60	24.1	2,965	0.81%
2022/02/17	241	68.47	9.1	68.36	68.40	231.9	2,970	7.81%	大買/鉅額交易
2022/02/16	1	67.20	0	0.00	67.50	1	2,894	0.03%
2022/02/15	0	67.00	8	66.95	67.10	-8	2,915	-0.27%
2022/02/14	0	66.80	4	66.73	66.90	-4	2,955	-0.13%
2022/02/11	0	0.00	3	66.53	66.70	-3	2,968	-0.10%
2022/02/10	0	0.00	11	66.45	66.50	-11	2,978	-0.37%
2022/02/09	0	0.00	2	65.95	66.00	-2	2,994	-0.07%
2022/02/08	1.2	65.58	0	0.00	65.60	1.2	3,015	0.04%
2022/02/07	0.2	65.50	5	65.10	65.50	-4.8	3,010	-0.16%
2022/01/26	0	0.00	3.2	64.87	65.00	-3.2	2,947	-0.11%
2022/01/25	1	64.21	0	0.00	65.00	1	2,961	0.04%
2022/01/24	46.5	64.90	1	64.80	64.90	45.5	2,922	1.56%
2022/01/20	0	0.00	2	64.95	65.00	-2	2,952	-0.07%
2022/01/19	0	0.00	22	64.58	64.90	-22	2,946	-0.75%
2022/01/18	0.2	64.50	2	64.45	64.40	-1.8	2,938	-0.06%
2022/01/17	0.1	64.20	0	0.00	64.10	0.1	2,935	0.00%
2022/01/14	20	64.30	22	64.36	64.30	-2	2,941	-0.07%
2022/01/13	1	64.30	39	64.60	64.60	-38	2,968	-1.28%
2022/01/12	0.1	64.40	4	64.20	64.20	-3.9	2,979	-0.13%
2022/01/11	0	0.00	14	64.46	64.50	-14	2,986	-0.47%
2022/01/10	0.3	64.20	503	64.13	64.40	-502.7	3,000	-16.75%	大賣/鉅額交易
2022/01/06	0	0.00	18.3	64.00	64.00	-18.3	2,994	-0.61%
2022/01/05	0.1	63.80	1	63.60	63.80	-0.9	3,004	-0.03%
2022/01/04	1	63.70	319	63.58	63.90	-318	3,030	-10.49%	大賣/鉅額交易
2022/01/03	0	64.00	0	0.00	64.10	0	3,017	0.00%
2021/12/30	650	64.31	0	0.00	64.60	650	3,049	21.32%	大買/鉅額交易
2021/12/29	0	0.00	133	64.46	64.60	-133	3,079	-4.32%	大賣/鉅額交易
2021/12/28	600.2	64.27	0	0.00	64.30	600.2	3,057	19.63%	大買/鉅額交易
2021/12/27	0	63.90	3	63.80	64.00	-3	3,041	-0.10%
2021/12/24	200	63.87	0	0.00	63.90	200	3,053	6.55%	大買/鉅額交易
2021/12/23	600	63.81	0	0.00	63.90	600	3,053	19.65%	大買/鉅額交易
2021/12/22	1.1	63.80	0	0.00	63.80	1.1	3,060	0.04%
2021/12/21	600	63.65	3	63.60	63.80	597	3,075	19.41%	大買/鉅額交易
2021/12/20	600.2	63.16	10	63.20	63.50	590.2	3,052	19.34%	大買/鉅額交易
2021/12/17	631	63.25	0	0.00	63.50	631	3,050	20.69%	大買/鉅額交易
2021/12/16	0	0.00	1.8	63.10	63.30	-1.8	3,053	-0.06%
2021/12/15	500.1	62.98	0	0.00	62.90	500.1	3,072	16.28%	大買/鉅額交易
2021/12/13	31.1	62.60	0	0.00	62.50	31.1	3,147	0.99%
2021/12/10	18	62.76	0	0.00	62.60	18	3,135	0.57%
2021/12/09	1	63.10	9	63.00	63.20	-8	3,138	-0.25%
2021/12/08	0.2	63.20	0	0.00	62.90	0.2	3,142	0.01%
2021/12/07	53	62.50	17	63.41	63.60	36	3,142	1.15%
2021/12/06	30.1	62.50	14	62.59	62.60	16.1	3,143	0.51%
2021/12/02	0.1	63.30	0	0.00	63.40	0.1	3,159	0.00%
2021/12/01	0.1	62.20	2	62.35	62.90	-1.9	3,151	-0.06%
2021/11/30	102.2	62.49	1	62.40	61.50	101.2	3,148	3.22%	大買/鉅額交易
2021/11/29	153.2	62.50	0	0.00	62.50	153.2	2,999	5.11%	大買/鉅額交易
2021/11/26	1.2	62.77	4	62.85	63.10	-2.8	3,036	-0.09%
2021/11/25	6.1	63.34	9	63.90	63.40	-2.9	3,091	-0.09%
2021/11/24	5	63.50	0	0.00	63.90	5	3,114	0.16%
2021/11/23	2	63.00	5	63.50	63.80	-3	3,129	-0.10%
2021/11/22	2.1	63.60	30	63.48	63.40	-27.9	3,127	-0.89%
2021/11/19	5	64.00	0	0.00	64.10	5	3,146	0.16%
2021/11/18	0.2	64.70	55	64.78	65.00	-54.8	3,169	-1.73%
2021/11/17	2	64.35	12	64.33	64.40	-10	3,174	-0.32%
2021/11/16	0	0.00	17	64.02	64.30	-17	3,193	-0.53%
2021/11/15	2.1	63.94	13	63.80	63.80	-10.9	3,242	-0.34%
2021/11/12	2.1	64.04	3	63.97	64.10	-0.9	3,265	-0.03%
2021/11/11	2	63.45	3	63.63	64.20	-1	3,292	-0.03%
2021/11/10	7	63.10	2	63.35	63.40	5	3,266	0.15%
2021/11/09	0	0.00	15.3	62.90	63.00	-15.3	3,232	-0.47%
2021/11/08	1.2	62.50	1.2	62.47	62.60	0	3,202	0.00%
2021/11/05	0.1	62.00	2	62.00	62.00	-1.9	3,167	-0.06%
2021/11/04	0	0.00	15	61.70	61.70	-15	3,122	-0.48%
2021/11/03	0	0.00	2	61.30	61.60	-2	3,119	-0.06%
2021/11/02	3.1	61.70	0	0.00	61.70	3.1	3,113	0.10%
2021/11/01	1	61.40	0	0.00	61.50	1	3,136	0.03%
2021/10/28	1.2	61.51	0	0.00	61.60	1.2	3,136	0.04%
2021/10/27	1,101	61.48	0	0.00	61.50	1,101	3,163	34.80%	大買/鉅額交易
2021/10/26	934	61.55	0	0.00	61.70	934	3,158	29.58%	大買/鉅額交易
2021/10/25	0.1	61.60	1	61.60	61.60	-0.9	3,170	-0.03%
2021/10/22	0	61.60	0	0.00	61.50	0	3,200	0.00%
2021/10/20	62	61.12	0	0.00	61.50	62	3,306	1.88%
2021/10/18	0.2	61.70	0	0.00	61.50	0.2	3,600	0.00%
2021/10/15	0	61.60	3	61.30	61.60	-3	3,675	-0.08%
2021/10/14	0	0.00	1	61.60	61.30	-1	3,730	-0.03%
2021/10/13	0.1	61.60	0	0.00	61.50	0.1	3,755	0.00%
2021/10/12	0.3	61.74	0	0.00	61.60	0.3	3,785	0.01%
2021/10/08	36.2	61.64	0	0.00	61.70	36.2	3,783	0.96%
2021/10/07	0.1	61.70	0	0.00	61.70	0.1	3,817	0.00%
2021/10/06	0	0.00	2	61.60	61.50	-2	3,809	-0.05%
2021/10/05	21	61.30	23	61.22	61.30	-2	3,765	-0.05%
2021/10/04	2	61.00	5	61.20	61.20	-3	3,774	-0.08%
2021/10/01	10	61.16	7	60.90	61.30	3	3,766	0.08%
2021/09/30	207	61.24	0	0.00	61.50	207	3,745	5.53%	大買/鉅額交易
2021/09/29	4	61.50	3	61.23	61.50	1	3,728	0.03%
2021/09/28	0.1	61.40	0	0.00	61.50	0.1	3,705	0.00%
2021/09/27	1	61.11	0	0.00	61.30	1	3,675	0.03%
2021/09/24	0	0.00	1	61.10	61.30	-1	3,656	-0.03%
2021/09/22	1.2	60.82	10	60.50	60.80	-8.8	3,624	-0.24%
2021/09/17	1,157	61.14	0	0.00	60.60	1,157	3,572	32.39%	大買/鉅額交易
2021/09/16	0	0.00	5	61.00	60.90	-5	3,479	-0.14%
2021/09/15	0	61.00	0	0.00	61.00	0	3,461	0.00%
2021/09/14	1	60.60	0	0.00	60.80	1	3,467	0.03%
2021/09/13	2.1	60.81	0	0.00	60.90	2.1	3,469	0.06%
2021/09/09	3	60.40	0	0.00	60.40	3	3,499	0.09%
2021/09/08	118.1	60.72	0	60.80	60.90	118.1	3,464	3.41%	大買/鉅額交易
2021/09/07	4	60.60	9.5	60.71	60.70	-5.5	3,469	-0.16%
2021/09/06	5	60.54	1,102	60.61	60.60	-1,097	3,465	-31.66%	大賣/鉅額交易
2021/09/03	6	60.40	0	0.00	60.60	6	3,446	0.17%
2021/09/02	10	60.50	9.7	60.62	60.60	0.3	3,417	0.01%
2021/09/01	67	60.96	0	0.00	60.70	67	3,388	1.98%
2021/08/31	0	0.00	3	61.33	61.60	-3	3,344	-0.09%
2021/08/30	1.1	60.83	10	61.30	61.40	-8.9	3,285	-0.27%
2021/08/27	0	0.00	5	61.10	61.20	-5	3,254	-0.15%
2021/08/26	301	61.03	0	0.00	61.10	301	3,242	9.28%	大買/鉅額交易
2021/08/25	13	60.62	0	0.00	60.80	13	3,229	0.40%
2021/08/24	1	60.40	1	60.70	60.90	0	3,196	0.00%
2021/08/23	6	60.15	0	0.00	60.40	6	3,208	0.19%
2021/08/20	9	60.27	2	60.30	60.40	7	3,220	0.22%
2021/08/19	9	60.40	7	60.46	60.70	2	3,375	0.06%
2021/08/18	0.2	61.10	86	60.75	61.20	-85.8	3,293	-2.61%
2021/08/17	0	60.90	84	60.79	61.10	-84	3,244	-2.59%
2021/08/16	3	61.10	10	61.00	61.10	-7	3,185	-0.22%
2021/08/13	170	61.38	0	0.00	61.40	170	3,160	5.38%	大買/鉅額交易
2021/08/11	0	0.00	3	61.43	61.50	-3	3,210	-0.09%
2021/08/10	2	60.75	1	60.90	61.20	1	3,237	0.03%
2021/08/09	0.2	61.07	1	60.90	60.90	-0.8	3,322	-0.03%
2021/08/06	48	61.19	0	0.00	60.90	48	3,363	1.43%
2021/08/05	26	61.10	0	0.00	61.30	26	3,425	0.76%
2021/08/04	9	60.96	1	61.10	61.20	8	3,533	0.23%
2021/08/02	15	61.00	3.9	61.21	61.50	11.1	3,574	0.31%
2021/07/30	209	60.72	15	60.61	60.60	194	3,565	5.44%	大買/鉅額交易
2021/07/29	7	60.40	2	60.50	60.60	5	3,568	0.14%
2021/07/28	4.1	60.51	5	60.70	60.50	-0.9	3,535	-0.03%
2021/07/27	10.3	60.72	1	60.50	60.70	9.3	3,562	0.26%
2021/07/26	21	61.36	332	61.20	61.10	-311	3,521	-8.83%	大賣/鉅額交易
2021/07/23	35.1	61.36	9	61.61	61.60	26.1	3,509	0.74%
2021/07/22	256	65.20	15	65.40	65.10	241	3,339	7.22%	大買/鉅額交易
2021/07/21	305	65.25	25	65.20	65.40	280	3,261	8.58%	大買/鉅額交易
2021/07/20	4	65.33	0	0.00	65.30	4	3,180	0.13%
2021/07/19	49.2	65.28	0	0.00	65.40	49.2	3,128	1.57%
2021/07/16	2	65.30	486	65.26	65.40	-484	3,134	-15.44%	大賣/鉅額交易
2021/07/15	4.1	65.00	0	0.00	65.20	4.1	3,107	0.13%
2021/07/14	1	64.90	0	0.00	65.10	1	3,114	0.03%
2021/07/13	2	65.10	40.3	65.09	65.30	-38.3	3,098	-1.24%
2021/07/12	30	65.20	0	0.00	65.10	30	3,103	0.97%
2021/07/09	13	65.08	0	0.00	65.40	13	3,126	0.42%
2021/07/08	4.1	65.10	0	0.00	65.10	4.1	3,130	0.13%
2021/07/07	15	65.00	22	65.00	65.00	-7	3,138	-0.22%
2021/07/06	16	65.09	36	64.99	65.00	-20	3,152	-0.63%
2021/07/05	0	0.00	22	65.30	65.30	-22	3,179	-0.69%
2021/07/02	1	64.70	0	0.00	64.70	1	3,236	0.03%
2021/06/30	30	64.75	0	0.00	64.60	30	3,345	0.90%
2021/06/29	15	65.00	8	65.00	65.00	7	3,367	0.21%
2021/06/28	42.1	65.31	0	0.00	65.10	42.1	3,410	1.24%
2021/06/25	20.5	65.30	21	65.17	65.40	-0.5	3,468	-0.01%
2021/06/24	0	0.00	13	65.52	65.40	-13	3,490	-0.37%
2021/06/23	0	0.00	3	65.57	65.20	-3	3,522	-0.09%
2021/06/22	0	0.00	5	65.00	65.00	-5	3,514	-0.14%
2021/06/21	15	64.30	9	64.30	64.60	6	3,536	0.17%
2021/06/18	11.1	64.99	1	64.70	64.70	10.1	3,599	0.28%
2021/06/17	26	65.40	17	65.32	65.40	9	3,603	0.25%
2021/06/16	0	0.00	2	65.80	65.90	-2	3,750	-0.05%
2021/06/15	15.1	65.50	52	65.40	65.50	-36.9	3,780	-0.98%
2021/06/11	10	65.50	1	65.70	65.60	9	3,824	0.24%
2021/06/10	15	65.40	1	65.40	65.60	14	3,860	0.36%
2021/06/09	600	65.49	0	0.00	65.60	600	3,871	15.50%	大買/鉅額交易
2021/06/08	16	65.39	0	0.00	65.50	16	3,914	0.41%
2021/06/07	16	65.19	0	0.00	65.60	16	3,955	0.40%
2021/06/04	10	65.20	1.3	65.47	65.50	8.7	4,003	0.22%
2021/06/03	0	0.00	4	65.05	65.30	-4	4,042	-0.10%
2021/06/02	0	0.00	1	64.80	65.00	-1	4,082	-0.02%
2021/06/01	0.1	64.30	1	64.40	64.60	-0.9	4,109	-0.02%
2021/05/31	367.5	64.30	0	0.00	64.40	367.5	4,195	8.76%	大買/鉅額交易
2021/05/28	5.1	64.01	6	64.42	64.50	-0.9	4,207	-0.02%
2021/05/27	3.6	64.07	56	63.51	64.30	-52.4	4,232	-1.24%
2021/05/26	11	64.30	2	64.40	64.30	9	4,218	0.21%
2021/05/25	185	64.30	4	64.23	64.50	181	4,274	4.23%	大買/鉅額交易
2021/05/24	21.3	64.12	2	64.10	64.20	19.3	4,314	0.45%
2021/05/20	2	63.85	0	0.00	64.20	2	4,396	0.05%
2021/05/19	17.3	63.84	0	0.00	64.00	17.3	4,391	0.39%
2021/05/18	8.1	63.87	13	64.14	64.20	-4.9	4,394	-0.11%
2021/05/17	2.1	63.63	2	63.70	64.20	0.1	4,429	0.00%
2021/05/14	173	63.91	2	64.15	64.90	171	4,359	3.92%	大買/鉅額交易
2021/05/13	7	63.46	1	63.90	63.30	6	4,324	0.14%
2021/05/12	692.1	64.03	11.3	65.28	64.00	680.8	4,294	15.85%	大買/鉅額交易
2021/05/11	11	65.97	6.2	66.11	65.90	4.8	4,176	0.11%
2021/05/10	8	66.00	85.1	65.83	66.00	-77.1	4,126	-1.87%
2021/05/07	0	0.00	3	65.70	65.60	-3	4,191	-0.07%
2021/05/06	2	64.60	0	0.00	65.00	2	4,220	0.05%
2021/05/05	1	64.21	3.2	64.31	64.30	-2.2	4,244	-0.05%
2021/05/04	1.1	63.81	31	63.89	63.90	-29.9	4,271	-0.70%
2021/05/03	15.1	64.39	2	64.40	64.40	13.1	4,237	0.31%
2021/04/29	32	65.10	1	65.00	65.10	31	4,244	0.73%
2021/04/28	27.2	65.14	4	65.15	65.10	23.2	4,219	0.55%
2021/04/27	24.6	65.88	1	65.70	65.80	23.6	4,252	0.56%
2021/04/26	26.3	66.41	2.5	66.46	66.40	23.8	4,232	0.56%
2021/04/23	1	66.20	11	66.23	66.60	-10	4,234	-0.24%
2021/04/22	22	66.56	23	66.20	66.60	-1	4,280	-0.02%
2021/04/21	21.1	66.50	2	66.50	66.70	19.1	4,279	0.45%
2021/04/20	0	0.00	12	66.22	66.60	-12	4,321	-0.28%
2021/04/19	385.9	65.87	4.3	65.65	65.90	381.6	4,337	8.80%	大買/鉅額交易
2021/04/16	23	65.59	4	65.70	65.80	19	4,335	0.44%
2021/04/15	23.1	65.59	4	65.48	65.60	19.1	4,373	0.44%
2021/04/14	49	65.34	16	65.28	65.30	33	4,365	0.76%
2021/04/13	26.3	65.29	0	0.00	65.40	26.3	4,366	0.60%
2021/04/12	26	65.15	3	65.13	65.30	23	4,363	0.53%
2021/04/09	25	65.19	1	65.30	65.20	24	4,376	0.55%
2021/04/08	121.3	64.98	0	0.00	64.80	121.3	4,378	2.77%	大買/鉅額交易
2021/04/07	52	65.05	3	65.23	65.50	49	4,351	1.13%
2021/04/06	0.1	64.60	107	64.66	65.20	-106.9	4,313	-2.48%	大賣/鉅額交易
2021/04/01	40	64.08	1.1	64.20	64.10	39	4,262	0.91%
2021/03/31	0	0.00	1.2	64.02	64.10	-1.2	4,236	-0.03%
2021/03/30	29	63.38	1	63.60	63.80	28	4,207	0.67%
2021/03/29	4	63.30	1	63.30	63.40	3	4,159	0.07%
2021/03/26	122	63.04	0	0.00	63.10	122	4,145	2.94%	大買/鉅額交易
2021/03/25	58.1	63.08	4.2	63.05	63.20	53.9	4,133	1.30%
2021/03/24	4	62.50	12	63.23	63.10	-8	4,166	-0.19%
2021/03/23	53	62.50	2	62.62	62.70	51	4,147	1.23%
2021/03/22	72	62.98	3	62.83	62.90	69	4,123	1.67%
2021/03/19	42.9	63.20	200	62.98	63.70	-157.2	4,091	-3.84%	大賣/鉅額交易
2021/03/18	28.1	63.16	206	63.19	63.30	-177.9	3,984	-4.47%	大賣/鉅額交易
2021/03/17	41	62.89	2	63.15	63.00	39	3,968	0.98%
2021/03/16	1	62.80	502	62.87	63.00	-501	3,944	-12.70%	大賣/鉅額交易
2021/03/15	20.1	62.70	0	0.00	62.60	20.1	3,941	0.51%
2021/03/12	44	62.89	15	62.70	62.90	29	3,949	0.73%
2021/03/11	24	63.22	7	63.35	63.10	17	3,930	0.43%
2021/03/10	70	62.76	3	63.10	63.30	67	3,903	1.72%
2021/03/09	5	62.78	3	62.70	62.90	2	3,871	0.05%
2021/03/08	59.1	62.59	11	62.15	62.10	48.1	3,868	1.24%
2021/03/05	17	61.70	0	0.00	62.60	17	3,864	0.44%
2021/03/04	62	62.12	1	62.20	62.00	61	4,049	1.51%
2021/03/03	17	62.39	33	62.43	62.40	-16	3,996	-0.40%
2021/03/02	2	62.15	7	62.13	62.00	-5	3,963	-0.13%
2021/02/26	33	61.56	7	61.79	61.80	26	3,912	0.66%
2021/02/25	2	60.70	1	61.00	61.50	1	3,729	0.03%
2021/02/24	4	60.70	204	60.63	60.80	-200	3,699	-5.41%	大賣/鉅額交易
2021/02/23	1	60.20	6	60.18	60.20	-5	3,684	-0.14%
2021/02/22	4	60.05	3	60.33	60.00	1	3,657	0.03%
2021/02/19	14	60.10	0	0.00	60.00	14	3,640	0.38%
2021/02/18	20.1	60.18	0	0.00	60.20	20.1	3,667	0.55%
2021/02/17	37	60.11	11	60.02	60.30	26	3,687	0.71%
2021/02/05	2	60.00	1	60.10	60.20	1	3,619	0.03%
2021/02/04	7	60.07	330	60.01	60.00	-323	3,611	-8.94%	大賣/鉅額交易
2021/02/03	23	60.00	0	0.00	59.90	23	3,617	0.64%
2021/02/02	17.1	60.01	45	60.00	60.10	-28	3,594	-0.78%
2021/02/01	11	60.04	0	0.00	60.00	11	3,569	0.31%
2021/01/29	120	60.09	0.1	60.20	60.00	119.9	3,555	3.37%	大買/鉅額交易
2021/01/28	17.1	60.21	0	0.00	60.20	17.1	3,470	0.49%
2021/01/27	14.3	60.51	0.2	61.00	60.30	14.1	3,429	0.41%
2021/01/26	93	60.62	10	60.88	60.60	83	3,395	2.45%
2021/01/25	743	61.03	1	61.10	60.80	742	3,364	22.05%	大買/鉅額交易
2021/01/22	770	60.71	1	60.30	60.40	769	3,379	22.76%	大買/鉅額交易
2021/01/21	587	60.73	0	0.00	60.40	587	3,329	17.63%	大買/鉅額交易
2021/01/20	105	60.68	1	61.00	60.30	104	3,319	3.13%	大買/鉅額交易
2021/01/19	20	61.16	0	61.60	61.00	20	3,244	0.62%
2021/01/18	39.3	61.30	2	61.60	61.30	37.3	3,219	1.16%
2021/01/15	23.1	61.79	122.1	62.19	61.30	-99	3,208	-3.09%	大賣/
2021/01/14	27.2	62.56	3	62.43	62.20	24.2	3,185	0.76%
2021/01/13	34	62.38	202	62.31	62.80	-168	3,164	-5.31%	大賣/鉅額交易
2021/01/12	290	62.16	14	62.04	62.00	276	3,107	8.88%	大買/鉅額交易
2021/01/11	22	61.70	3	62.00	62.00	19	3,063	0.62%
2021/01/08	1.1	61.52	1	61.50	62.00	0.1	3,051	0.00%
2021/01/07	33	61.13	4	61.40	61.40	29	3,027	0.96%
2021/01/06	30	61.11	0	0.00	61.30	30	3,039	0.99%
2021/01/05	51	61.16	12	61.24	61.40	39	3,026	1.29%
2021/01/04	67.1	61.10	0	0.00	61.20	67.1	3,018	2.22%
2020/12/31	49	61.68	0	0.00	61.20	49	3,001	1.63%
2020/12/30	0	0.00	4	61.58	61.90	-4	2,982	-0.13%
2020/12/29	5	61.20	3	61.10	61.40	2	2,965	0.07%
2020/12/28	0	61.20	1	61.10	61.30	-1	2,977	-0.03%
2020/12/25	239	60.71	9	60.82	60.80	230	2,972	7.74%	大買/鉅額交易
2020/12/24	65	60.89	5	60.90	60.70	60	2,977	2.02%
2020/12/23	29.1	61.20	0	0.00	61.20	29.1	2,951	0.98%
2020/12/22	137	61.34	0	0.00	61.10	137	2,951	4.64%	大買/鉅額交易
2020/12/21	7	61.31	3	61.27	61.50	4	3,020	0.13%
2020/12/18	119.1	61.03	2.1	60.88	60.60	117	3,016	3.88%	大買/鉅額交易
2020/12/17	502	61.36	4	61.30	61.40	498	2,983	16.69%	大買/鉅額交易
2020/12/16	12	61.10	4	61.35	61.30	8	2,988	0.27%
2020/12/15	0.1	60.80	18	60.71	60.80	-18	3,014	-0.60%
2020/12/14	12.2	60.85	1	61.30	60.70	11.2	2,999	0.37%
2020/12/11	17	61.04	14	60.90	60.90	3	2,978	0.10%
2020/12/10	11	61.02	0	0.00	61.00	11	2,956	0.37%
2020/12/09	0	0.00	2	61.00	61.00	-2	2,941	-0.07%
2020/12/08	3.1	60.80	0	0.00	60.80	3.1	2,925	0.10%
2020/12/07	2	60.85	2	61.00	61.30	0	2,937	0.00%
2020/12/04	1.1	60.81	0	0.00	60.80	1.1	2,930	0.04%
2020/12/03	5.1	60.60	228	60.54	60.50	-223	2,979	-7.48%	大賣/鉅額交易
2020/12/02	56	60.80	2	61.10	60.70	54	3,011	1.79%
2020/12/01	11	61.20	1	61.50	61.20	10	2,993	0.33%
2020/11/30	7.1	61.78	5	61.74	62.00	2.1	2,971	0.07%
2020/11/27	0.1	61.35	0	0.00	61.20	0.1	2,784	0.00%
2020/11/25	5	60.86	1	61.00	61.00	4	2,835	0.14%
2020/11/24	4	60.88	3	61.07	60.70	1	2,831	0.04%
2020/11/23	3	61.07	84	61.01	61.20	-81	2,852	-2.84%
2020/11/20	3	60.63	3	60.87	60.80	0	2,822	0.00%
2020/11/19	2	61.05	1.1	61.40	60.90	0.9	2,814	0.03%
2020/11/18	4	61.15	1	61.30	61.10	3	2,778	0.11%
2020/11/17	2	61.10	6.4	61.07	61.00	-4.4	2,761	-0.16%
2020/11/16	2	61.15	7	61.56	61.40	-5	2,740	-0.18%
2020/11/12	1.1	61.03	0	0.00	61.00	1.1	2,702	0.04%
2020/11/11	8	60.93	100	60.93	61.30	-92	2,704	-3.40%
2020/11/10	1	60.90	0	0.00	61.00	1	2,696	0.04%
2020/11/06	1	60.60	1	60.80	60.50	0	2,701	0.00%
2020/11/05	1	60.30	1	60.80	60.40	0	2,699	0.00%
2020/11/04	2	60.20	1	60.50	60.20	1	2,694	0.04%
2020/11/03	1	60.20	0	0.00	60.60	1	2,712	0.04%
2020/11/02	1	60.10	150	60.06	60.50	-149	2,712	-5.49%	大賣/鉅額交易
2020/10/30	12	59.98	3	59.87	60.00	9	2,720	0.33%
2020/10/29	6	60.18	1	60.20	60.00	5	2,688	0.19%
2020/10/28	3.1	60.41	3	60.73	60.20	0.1	2,713	0.00%
2020/10/27	1	60.40	0	0.00	60.60	1	2,729	0.04%
2020/10/26	0.1	60.50	0	0.00	60.30	0.1	2,759	0.00%
2020/10/23	1	60.40	0	0.00	60.40	1	2,795	0.04%
2020/10/22	3	60.07	1	60.30	60.20	2	2,860	0.07%
2020/10/21	4	60.08	3	60.30	60.00	1	2,854	0.04%
2020/10/20	0	60.40	0	0.00	60.30	0	2,876	0.00%
2020/10/16	41	60.25	0	0.00	60.00	41	2,924	1.40%
2020/10/15	2.2	59.91	0	0.00	60.00	2.2	2,980	0.07%
2020/10/14	4	60.43	3	60.80	60.30	1	2,948	0.03%
2020/10/13	3	60.63	1	60.90	60.90	2	2,922	0.07%
2020/10/12	1	61.20	3	61.17	61.10	-2	2,928	-0.07%
2020/10/08	2	61.20	202	61.18	61.20	-200	3,042	-6.57%	大賣/鉅額交易
2020/10/07	1	61.50	1	61.90	61.50	0	3,107	0.00%
2020/10/06	0	0.00	200	61.78	62.00	-200	3,232	-6.19%	大賣/鉅額交易
2020/09/30	2	61.00	1	61.30	61.00	1	3,243	0.03%
2020/09/29	0	0.00	291	61.37	61.20	-291	3,283	-8.86%	大賣/鉅額交易
2020/09/28	0	0.00	300	61.07	61.50	-300	3,335	-8.99%	大賣/鉅額交易
2020/09/25	1	60.40	2	60.55	60.70	-1	3,389	-0.03%
2020/09/24	209	60.10	32	60.04	60.00	177	3,437	5.15%	大買/鉅額交易
2020/09/23	9	60.86	5	60.90	60.90	4	3,435	0.12%
2020/09/22	1	61.10	11	61.46	61.10	-10	3,480	-0.29%
2020/09/21	9	61.80	0	0.00	62.00	9	3,511	0.26%
2020/09/18	4.1	61.71	2	62.50	61.70	2.1	3,526	0.06%
2020/09/17	12	62.78	9	62.60	62.50	3	3,481	0.09%
2020/09/16	11	62.35	0	0.00	62.80	11	3,494	0.31%
2020/09/15	1	62.10	1	62.20	62.10	0	3,498	0.00%
2020/09/14	3	62.83	200	62.69	62.70	-197	3,546	-5.55%	大賣/鉅額交易
2020/09/11	4	62.85	0	0.00	63.00	4	3,569	0.11%
2020/09/10	1	62.80	2	62.90	62.70	-1	3,557	-0.03%
2020/09/09	7	61.89	0	0.00	62.10	7	3,562	0.20%
2020/09/08	2	62.30	0	0.00	62.20	2	3,593	0.06%
2020/09/07	7	61.60	452	61.84	61.60	-445	3,558	-12.50%	大賣/鉅額交易
2020/09/03	24	60.85	0	0.00	60.80	24	3,551	0.68%
2020/09/02	5	60.90	5	60.90	61.00	0	3,555	0.00%
2020/09/01	425	61.71	200	61.38	61.30	225	3,524	6.38%	大買/大賣/鉅額交易
2020/08/31	0	0.00	10	61.90	61.30	-10	3,503	-0.29%
2020/08/28	3	61.23	0	0.00	61.30	3	3,468	0.09%
2020/08/27	1	61.50	351	61.67	61.50	-350	3,475	-10.07%	大賣/鉅額交易
2020/08/26	3	61.80	0	0.00	61.80	3	3,447	0.09%
2020/08/25	11	61.81	0	0.00	61.80	11	3,456	0.32%
2020/08/24	10	62.29	200	62.25	62.30	-190	3,515	-5.41%	大賣/鉅額交易
2020/08/21	14	62.44	0	0.00	62.60	14	3,541	0.40%
2020/08/20	0	0.00	10	61.80	61.90	-10	3,534	-0.28%
2020/08/19	2	63.00	1	62.90	62.80	1	3,512	0.03%
2020/08/18	10	62.70	0	0.00	62.90	10	3,496	0.29%
2020/08/17	1	62.90	10	63.10	63.10	-9	3,507	-0.26%
2020/08/14	11	62.61	10	63.00	62.60	1	3,521	0.03%
2020/08/12	4	61.98	0	0.00	62.30	4	3,510	0.11%
2020/08/11	14	61.99	0	0.00	62.00	14	3,505	0.40%
2020/08/10	11	62.10	0	0.00	62.10	11	3,488	0.32%
2020/08/07	3	62.00	200	62.15	62.00	-197	3,494	-5.64%	大賣/鉅額交易
2020/08/06	6	62.48	0	0.00	62.50	6	3,466	0.17%
2020/08/05	1	62.30	0	0.00	62.60	1	3,465	0.03%
2020/08/04	0	0.00	200	62.68	62.60	-200	3,460	-5.78%	大賣/鉅額交易
2020/08/03	2	62.50	0	0.00	62.20	2	3,460	0.06%
2020/07/31	71	63.17	0	0.00	63.10	71	3,439	2.06%
2020/07/30	7	62.61	0	0.00	62.90	7	3,433	0.20%
2020/07/29	4	62.03	0	0.00	61.90	4	3,423	0.12%
2020/07/28	149	61.87	0	0.00	61.60	149	3,430	4.34%	大買/鉅額交易
2020/07/27	1	63.00	0	0.00	62.60	1	3,415	0.03%
2020/07/24	4	63.55	1	63.60	63.50	3	3,403	0.09%
2020/07/23	2	63.70	0	0.00	63.70	2	3,402	0.06%
2020/07/22	3	63.90	0	0.00	64.00	3	3,410	0.09%
2020/07/21	2	64.45	0	0.00	64.00	2	3,387	0.06%
2020/07/20	1	64.80	1	64.80	64.90	0	3,339	0.00%
2020/07/17	1	65.30	0	0.00	65.10	1	3,341	0.03%
2020/07/16	97	65.57	0	0.00	65.30	97	3,363	2.88%
2020/07/15	6	65.57	12.8	66.03	66.00	-6.8	3,360	-0.20%
2020/07/14	3	65.83	15	66.32	66.20	-12	3,270	-0.37%
2020/07/13	13	69.20	4	69.28	69.00	9	3,223	0.28%
2020/07/10	0	0.00	2	69.00	68.60	-2	3,117	-0.06%
2020/07/09	33	69.05	3.3	68.99	68.80	29.7	3,126	0.95%
2020/07/08	0	0.00	9	69.13	69.20	-9	3,100	-0.29%
2020/07/07	3	69.40	3	69.33	69.70	0	3,061	0.00%
2020/07/06	1	69.80	1.8	70.13	70.30	-0.8	3,017	-0.03%
2020/07/03	3	70.03	0	0.00	69.40	3	3,011	0.10%
2020/07/02	1	70.00	127	69.58	70.60	-126	2,997	-4.20%	大賣/鉅額交易
2020/07/01	0	0.00	11	68.93	69.20	-11	2,966	-0.37%
2020/06/30	10	67.70	0	0.00	68.00	10	2,920	0.34%
2020/06/29	2	67.00	1	67.80	67.40	1	2,911	0.03%
2020/06/24	3	67.00	249	66.97	67.00	-246	2,918	-8.43%	大賣/鉅額交易
2020/06/23	2.3	66.66	0	0.00	66.60	2.3	2,926	0.08%
2020/06/22	10	66.60	24	66.60	66.60	-14	2,948	-0.47%
2020/06/19	6	66.78	1	66.40	66.40	5	2,983	0.17%
2020/06/18	3	66.87	0	0.00	66.70	3	2,977	0.10%
2020/06/17	2	67.30	0	0.00	67.60	2	3,013	0.07%
2020/06/16	1	67.40	0	0.00	67.80	1	3,119	0.03%
2020/06/15	11	67.25	0	0.00	67.30	11	3,216	0.34%
2020/06/12	0	0.00	4	67.40	68.00	-4	3,261	-0.12%
2020/06/11	7	68.17	13	68.47	68.00	-6	3,383	-0.18%
2020/06/10	1	68.50	1	68.50	68.50	0	3,447	0.00%
2020/06/09	10	67.40	4	67.73	67.90	6	3,616	0.17%
2020/06/08	0	0.00	1	67.10	67.20	-1	3,690	-0.03%
2020/06/05	0	0.00	25	66.83	66.70	-25	3,710	-0.67%
2020/06/04	10	67.07	0	0.00	66.70	10	3,768	0.27%
2020/06/03	1	66.60	6	66.87	67.00	-5	3,785	-0.13%
2020/06/02	0	0.00	2	65.90	65.50	-2	3,805	-0.05%
2020/06/01	5	65.10	0	0.00	65.10	5	3,839	0.13%
2020/05/29	4	64.70	0	0.00	64.70	4	3,868	0.10%
2020/05/28	3	65.00	0	0.00	65.20	3	3,826	0.08%
2020/05/26	1	65.90	5	66.12	65.80	-4	3,951	-0.10%
2020/05/22	18	65.56	0	0.00	65.20	18	4,094	0.44%
2020/05/21	2	66.00	0	0.00	66.20	2	4,160	0.05%
2020/05/19	1	66.30	0	0.00	66.00	1	4,228	0.02%
2020/05/15	1	65.80	0	0.00	65.80	1	4,250	0.02%
2020/05/14	1	65.80	0	0.00	65.90	1	4,269	0.02%
2020/05/12	16	66.90	0	0.00	66.70	16	4,320	0.37%
2020/05/11	0	0.00	10	67.30	67.40	-10	4,355	-0.23%
2020/05/08	10	66.60	10	67.00	67.00	0	4,362	0.00%
2020/05/07	10	66.40	11	66.80	66.30	-1	4,382	-0.02%
2020/05/06	13	66.37	0	0.00	66.20	13	4,427	0.29%
2020/05/05	0	0.00	10	67.10	67.10	-10	4,492	-0.22%
2020/05/04	16	65.75	111	66.43	66.70	-95	4,518	-2.10%	大賣/
2020/04/30	10	66.60	0	0.00	66.40	10	4,533	0.22%
2020/04/29	0	0.00	305	66.41	66.40	-305	4,557	-6.69%	大賣/鉅額交易
2020/04/28	4	65.88	0	0.00	65.80	4	4,598	0.09%
2020/04/27	2	66.30	1	66.40	66.20	1	4,687	0.02%
2020/04/24	0	0.00	99	65.50	65.50	-99	4,684	-2.11%
2020/04/22	1	65.00	0	0.00	65.30	1	4,757	0.02%
2020/04/21	2	64.95	1	64.60	64.80	1	4,804	0.02%
2020/04/20	2	65.65	0	0.00	65.80	2	4,820	0.04%
2020/04/16	1	65.70	2	65.55	65.30	-1	4,875	-0.02%
2020/04/15	1	65.30	0	0.00	66.10	1	4,921	0.02%
2020/04/14	2	65.60	2	65.40	65.60	0	4,943	0.00%
2020/04/13	1	64.10	0	0.00	64.50	1	4,920	0.02%
2020/04/10	3	64.07	0	0.00	64.10	3	4,931	0.06%
2020/04/09	2	64.35	0	0.00	64.00	2	4,921	0.04%
2020/04/08	0	0.00	1	64.70	64.60	-1	4,908	-0.02%
2020/04/07	1	63.50	0	0.00	64.50	1	4,872	0.02%
2020/04/06	1	62.80	7	63.50	63.20	-6	4,855	-0.12%
2020/04/01	3	62.17	0	0.00	62.00	3	4,801	0.06%
2020/03/31	2	62.50	1	63.00	63.30	1	4,770	0.02%
2020/03/30	11	62.66	0	0.00	62.50	11	4,718	0.23%
2020/03/27	726	64.72	0	0.00	64.90	726	4,683	15.50%	大買/鉅額交易
2020/03/25	0	0.00	7	63.00	63.40	-7	4,644	-0.15%
2020/03/24	0	0.00	2	61.65	61.40	-2	4,595	-0.04%
2020/03/23	3	60.30	0	0.00	59.70	3	4,559	0.07%
2020/03/20	9	62.02	5	62.82	62.00	4	4,549	0.09%
2020/03/19	910	62.42	48	61.57	62.40	862	4,478	19.25%	大買/鉅額交易
2020/03/18	147	61.87	4	61.83	63.00	143	4,362	3.28%	大買/鉅額交易
2020/03/17	26	62.70	24	60.91	62.70	2	4,270	0.05%
2020/03/16	1	61.70	10	61.20	60.90	-9	4,112	-0.22%
2020/03/13	16	59.72	29	60.43	62.50	-13	4,056	-0.32%
2020/03/12	19	64.66	3	64.63	64.50	16	3,890	0.41%
2020/03/11	4.8	66.12	2	66.20	66.30	2.8	3,788	0.07%
2020/03/10	5	65.60	7	65.14	66.30	-2	3,763	-0.05%
2020/03/09	12.1	65.22	5	64.70	65.00	7.1	3,691	0.19%
2020/03/06	30	66.16	10	66.80	66.20	20	3,628	0.55%
2020/03/05	2	66.80	0	0.00	66.80	2	3,571	0.06%
2020/03/04	10	65.50	20	66.00	66.60	-10	3,532	-0.28%
2020/03/03	0.2	65.80	10	65.20	65.60	-9.9	3,487	-0.28%
2020/03/02	18	65.22	1	65.20	65.00	17	3,437	0.49%
2020/02/27	2.4	65.56	1	65.50	66.10	1.4	3,541	0.04%
2020/02/26	30	65.90	0	0.00	66.00	30	3,490	0.86%
2020/02/25	265	66.21	10	66.80	66.80	255	3,415	7.47%	大買/鉅額交易
2020/02/24	91.2	66.67	4	66.60	66.70	87.2	3,364	2.59%
2020/02/21	73	67.55	1	67.60	67.40	72	3,287	2.19%
2020/02/20	134	67.76	1	67.90	67.60	133	3,266	4.07%	大買/鉅額交易
2020/02/19	7	68.74	1	68.50	68.90	6	3,184	0.19%
2020/02/18	3	68.13	10	68.40	68.40	-7	3,161	-0.22%
2020/02/17	0	0.00	10	68.20	68.40	-10	3,164	-0.32%
2020/02/14	14	67.93	0	0.00	68.20	14	3,172	0.44%
2020/02/13	2	67.45	10	67.50	67.20	-8	3,164	-0.25%
2020/02/12	16.2	67.02	0	0.00	67.00	16.2	3,152	0.51%
2020/02/11	4	67.48	10	67.60	67.40	-6	3,129	-0.19%
2020/02/10	0	0.00	1	67.00	67.40	-1	3,159	-0.03%
2020/02/07	26.2	67.00	0	0.00	67.00	26.2	3,132	0.84%
2020/02/06	18	67.63	1	67.50	67.70	17	3,099	0.55%
2020/02/05	17	67.52	0	0.00	67.60	17	3,036	0.56%
2020/02/04	13.2	67.58	0	0.00	67.90	13.2	3,004	0.44%
2020/02/03	9	67.32	0	0.00	67.80	9	2,985	0.30%
2020/01/31	4	69.05	0	0.00	68.60	4	2,919	0.14%
2020/01/30	89	69.09	0	0.00	69.00	89	2,865	3.11%
2020/01/20	5	70.66	0	0.00	70.70	5	2,745	0.18%
2020/01/17	2	70.70	1	70.30	70.90	1	2,720	0.04%
2020/01/16	8	70.33	0	0.00	70.30	8	2,682	0.30%
2020/01/15	518.2	70.57	0	0.00	70.70	518.2	2,628	19.71%	大買/鉅額交易
2020/01/14	0.2	71.30	0	0.00	70.90	0.2	2,579	0.01%
2020/01/13	1	70.50	0	0.00	71.20	1	2,535	0.04%
2020/01/10	9	70.90	0	0.00	71.40	9	2,499	0.36%
2020/01/09	17	71.06	1,926	71.04	71.00	-1,909	2,468	-77.32%	大賣/鉅額交易
2020/01/08	13	71.48	0	0.00	71.50	13	2,439	0.53%
2020/01/06	1	72.00	0	0.00	72.00	1	2,438	0.04%
2020/01/03	4	72.30	0	0.00	72.30	4	2,444	0.16%
2020/01/02	1.1	72.13	656	72.13	72.30	-654.9	2,467	-26.54%	大賣/鉅額交易
2019/12/31	1	72.80	0	0.00	72.10	1	2,452	0.04%
2019/12/30	0	0.00	3	73.03	73.20	-3	2,452	-0.12%
2019/12/24	0.1	73.00	0	0.00	72.80	0.1	2,505	0.00%
2019/12/20	23	72.82	0	0.00	72.60	23	2,511	0.92%
2019/12/19	0	0.00	2	72.45	72.50	-2	2,505	-0.08%
2019/12/18	2	72.40	0	0.00	72.50	2	2,500	0.08%
2019/12/17	4	72.08	0	0.00	72.40	4	2,491	0.16%
2019/12/16	503	72.28	0	0.00	72.20	503	2,428	20.71%	大買/鉅額交易
2019/12/13	2	72.80	0	0.00	72.60	2	2,385	0.08%
2019/12/11	0	72.50	0	0.00	72.20	0	2,363	0.00%
2019/12/10	1,005	72.37	0	0.00	72.20	1,005	2,377	42.28%	大買/鉅額交易
2019/12/09	16	72.93	0	0.00	72.80	16	2,335	0.69%
2019/12/04	1	73.40	0	0.00	73.20	1	2,300	0.04%
2019/11/28	0	0.00	1	73.80	73.50	-1	2,301	-0.04%
2019/11/26	2	73.70	0	0.00	73.20	2	2,328	0.09%
2019/11/20	2	74.60	1	74.50	74.60	1	2,113	0.05%
2019/11/19	0	0.00	12	73.60	73.60	-12	2,093	-0.57%
2019/11/18	1	73.20	0	0.00	73.50	1	2,080	0.05%
2019/11/14	1	73.20	0	0.00	73.10	1	2,065	0.05%
2019/11/13	4	73.95	1	73.70	73.70	3	2,062	0.15%
2019/11/11	0	0.00	2	75.30	75.70	-2	2,039	-0.10%
2019/11/08	2	75.70	3	75.53	75.70	-1	2,031	-0.05%
2019/11/07	3	74.90	6	74.55	74.90	-3	2,000	-0.15%
2019/11/05	0	0.00	100	73.80	74.00	-100	1,981	-5.05%
2019/11/04	2	73.80	0	0.00	73.80	2	1,978	0.10%
2019/10/29	0	0.00	201	73.36	73.20	-201	2,011	-9.99%	大賣/鉅額交易
2019/10/23	500	73.60	3	73.60	73.40	497	2,028	24.50%	大買/鉅額交易
2019/10/22	0	73.60	5	73.80	73.90	-5	2,041	-0.24%
2019/10/21	0.1	73.60	0	0.00	73.60	0.1	2,046	0.00%
2019/10/16	1	72.20	0	0.00	72.30	1	2,057	0.05%
2019/10/09	1	72.10	0	0.00	72.10	1	2,135	0.05%
2019/10/04	1	72.00	0	0.00	72.50	1	2,193	0.05%
2019/10/03	2	72.25	0	0.00	72.30	2	2,180	0.09%
2019/10/02	2	72.60	0	0.00	72.80	2	2,158	0.09%
2019/09/27	302	72.65	0	0.00	72.50	302	2,118	14.25%	大買/鉅額交易
2019/09/26	1	72.80	3	72.70	72.70	-2	2,111	-0.09%
2019/09/25	212	73.08	1	72.90	73.00	211	2,100	10.04%	大買/鉅額交易
2019/09/20	0	0.00	1	74.20	74.20	-1	2,067	-0.05%
2019/09/19	300	73.77	0	0.00	73.90	300	2,049	14.64%	大買/鉅額交易
2019/09/18	97	73.66	0	0.00	74.00	97	2,050	4.73%
2019/09/17	2	73.30	0	0.00	73.70	2	2,055	0.10%
2019/09/16	200	73.43	1	73.50	73.50	199	2,086	9.54%	大買/鉅額交易
2019/09/11	5	73.36	0	0.00	73.30	5	2,109	0.24%
2019/09/06	0	0.00	1	73.10	73.00	-1	2,108	-0.05%
2019/09/02	5	73.10	0	0.00	73.20	5	2,135	0.23%
2019/08/30	0	0.00	1	73.00	73.20	-1	2,150	-0.05%
2019/08/29	201	72.23	2	71.95	72.40	199	2,141	9.29%	大買/鉅額交易
2019/08/27	302	71.60	0	0.00	71.50	302	2,143	14.09%	大買/鉅額交易
2019/08/23	5	72.00	0	0.00	72.00	5	2,185	0.23%
2019/08/16	3	71.30	0	0.00	71.40	3	2,327	0.13%
2019/08/15	2	71.30	0	0.00	71.40	2	2,315	0.09%
2019/08/14	1	71.40	1	71.60	71.30	0	2,360	0.00%
2019/08/13	0	0.00	1	72.00	71.70	-1	2,361	-0.04%
2019/08/08	1	71.60	0	0.00	71.50	1	2,379	0.04%
2019/08/07	0	0.00	6	71.70	71.70	-6	2,381	-0.25%
2019/08/05	0	0.00	1	71.40	71.30	-1	2,390	-0.04%
2019/08/02	11	71.10	0	0.00	71.00	11	2,418	0.45%
2019/08/01	1	71.30	0	0.00	71.40	1	2,392	0.04%
2019/07/30	1	71.40	0	0.00	71.60	1	2,366	0.04%
2019/07/29	2	71.70	0	0.00	71.60	2	2,363	0.08%
2019/07/26	2	71.90	0	0.00	71.80	2	2,376	0.08%
2019/07/24	5	71.60	0	0.00	71.60	5	2,414	0.21%
2019/07/23	1	72.00	2	72.30	72.20	-1	2,436	-0.04%
2019/07/19	3	72.00	0	0.00	72.00	3	2,457	0.12%
2019/07/18	7	71.50	0	0.00	71.40	7	2,457	0.28%
2019/07/17	2	71.50	0	0.00	71.90	2	2,436	0.08%
2019/07/16	4	71.58	0	0.00	71.40	4	2,387	0.17%
2019/07/15	0	0.00	1	76.10	76.00	-1	2,270	-0.04%
2019/07/12	1	76.00	0	0.00	75.80	1	2,248	0.04%
2019/07/11	4	75.43	1	76.80	75.40	3	2,214	0.14%
2019/07/10	3	76.83	0	0.00	77.00	3	2,168	0.14%
2019/07/09	1	77.40	0	0.00	77.50	1	2,150	0.05%
2019/07/08	2	77.90	0	0.00	77.90	2	2,159	0.09%
2019/07/05	92	77.99	0	0.00	78.00	92	2,169	4.24%
2019/07/04	2	78.00	2.8	78.20	78.20	-0.8	2,184	-0.04%
2019/07/03	1	78.00	0	0.00	78.00	1	2,182	0.05%
2019/06/28	1	78.30	0	0.00	78.30	1	2,240	0.04%
2019/06/26	1	78.50	0	0.00	78.30	1	2,259	0.04%
2019/06/24	284	78.82	0	0.00	78.80	284	2,267	12.53%	大買/鉅額交易
2019/06/21	0	0.00	3	78.40	78.20	-3	2,260	-0.13%
2019/06/19	215	78.33	3	78.13	78.50	212	2,206	9.61%	大買/鉅額交易
2019/06/18	3	78.00	0	0.00	78.20	3	2,199	0.14%
2019/06/14	1	77.50	31	77.62	78.00	-30	2,204	-1.36%
2019/06/12	0	0.00	25	78.00	78.30	-25	2,218	-1.13%
2019/06/11	0	0.00	289	78.10	78.00	-289	2,256	-12.81%	大賣/鉅額交易
2019/06/06	40	78.50	0	0.00	78.50	40	2,288	1.75%
2019/06/05	1	78.10	1	78.50	78.40	0	2,331	0.00%
2019/06/04	10	78.34	1	78.40	78.50	9	2,343	0.38%
2019/06/03	0	0.00	2	78.50	78.20	-2	2,364	-0.08%
2019/05/31	6	77.00	20	78.22	78.50	-14	2,382	-0.59%
2019/05/30	25	77.90	3	77.90	78.20	22	2,354	0.93%
2019/05/29	78	77.22	3	77.33	77.50	75	2,360	3.18%
2019/05/28	2	76.45	0	0.00	76.40	2	2,360	0.08%
2019/05/23	13	76.97	4	76.93	76.80	9	2,415	0.37%
2019/05/22	1	75.80	0	0.00	76.40	1	2,424	0.04%
2019/05/21	28	76.55	1	76.40	76.70	27	2,442	1.11%
2019/05/16	1	75.50	3	76.00	75.50	-2	2,380	-0.08%
2019/05/15	0	0.00	5	76.04	76.30	-5	2,440	-0.20%
2019/05/14	0	0.00	100	75.77	75.80	-100	2,504	-3.99%
2019/05/13	2	75.60	0	0.00	75.60	2	2,499	0.08%
2019/05/10	0	0.00	1	75.80	75.90	-1	2,535	-0.04%
2019/05/09	200	75.32	0	0.00	75.30	200	2,559	7.81%	大買/鉅額交易
2019/05/08	1	75.10	0	0.00	75.20	1	2,624	0.04%
2019/05/07	0	0.00	2	75.75	76.00	-2	2,666	-0.08%
2019/05/06	1	75.10	58	75.08	75.00	-57	2,681	-2.13%
2019/05/03	0	0.00	3.2	75.79	75.80	-3.2	2,693	-0.12%
2019/05/02	100	76.00	0	0.00	76.00	100	2,708	3.69%
2019/04/29	0	0.00	20	75.95	75.30	-20	2,704	-0.74%
2019/04/26	0	0.00	10	75.30	75.80	-10	2,710	-0.37%
2019/04/25	0	0.00	10	75.10	75.00	-10	2,707	-0.37%
2019/04/24	20	74.70	0	0.00	74.80	20	2,692	0.74%
2019/04/19	0	0.00	4	74.40	74.20	-4	2,698	-0.15%
2019/04/18	0	0.00	1	74.60	74.70	-1	2,725	-0.04%
2019/04/16	0	0.00	1	74.40	74.70	-1	2,745	-0.04%
2019/04/11	0	0.00	3	73.80	73.80	-3	2,758	-0.11%
2019/04/01	0	0.00	2	74.10	73.30	-2	2,844	-0.07%
2019/03/29	0	0.00	1	74.20	74.30	-1	2,811	-0.04%
2019/03/28	0	0.00	45	73.30	73.70	-45	2,840	-1.58%
2019/03/27	0	0.00	40	73.20	73.10	-40	2,841	-1.41%
2019/03/25	0	0.00	10	73.20	73.00	-10	2,907	-0.34%
2019/03/21	303	73.30	0	0.00	73.30	303	2,914	10.40%	大買/鉅額交易
2019/03/19	0	0.00	2	72.70	72.60	-2	2,913	-0.07%
2019/03/18	0	0.00	1	72.20	72.50	-1	2,910	-0.03%
2019/03/14	4	71.68	0	0.00	71.50	4	2,858	0.14%
2019/03/13	2	71.35	0	0.00	72.00	2	2,835	0.07%
2019/03/12	36	71.28	0	0.00	71.30	36	2,827	1.27%
2019/03/08	41	71.60	0	0.00	71.70	41	2,847	1.44%
2019/03/06	12	71.70	1	71.90	71.70	11	3,063	0.36%
2019/03/05	1	71.60	0	0.00	71.90	1	3,072	0.03%
2019/02/26	30	71.77	3	71.90	71.60	27	3,064	0.88%
2019/02/25	92	71.50	5	71.80	72.10	87	3,052	2.85%
2019/02/22	55	71.45	0	0.00	71.50	55	3,053	1.80%
2019/02/21	4	71.93	189	71.68	71.50	-185	3,004	-6.16%	大賣/鉅額交易
2019/02/19	30	71.50	218	71.54	71.50	-188	2,951	-6.37%	大賣/鉅額交易
2019/02/18	10	71.30	63	71.38	71.50	-53	2,963	-1.79%
2019/02/14	26	71.00	0	0.00	71.10	26	2,975	0.87%
2019/02/13	84	71.43	0	0.00	71.00	84	2,900	2.90%
2019/02/11	1	72.00	0	0.00	72.00	1	2,824	0.04%
2019/01/30	124	71.53	0	0.00	71.60	124	2,799	4.43%	大買/鉅額交易
2019/01/29	410	71.77	50	71.77	71.50	360	2,755	13.07%	大買/鉅額交易
2019/01/28	161	71.95	0	0.00	71.90	161	2,679	6.01%	大買/鉅額交易
2019/01/25	71	72.29	0	0.00	72.20	71	2,705	2.62%
2019/01/23	342	72.20	0	0.00	72.00	342	2,749	12.44%	大買/鉅額交易
2019/01/21	5	72.54	0	0.00	72.50	5	2,723	0.18%
2019/01/09	0	0.00	500	72.78	72.90	-500	2,754	-18.15%	大賣/鉅額交易
2019/01/04	0	0.00	42	72.56	72.30	-42	2,833	-1.48%
2019/01/02	130	72.40	1	73.40	72.40	129	2,962	4.35%	大買/鉅額交易
2018/12/28	0	0.00	1	76.40	76.40	-1	2,965	-0.03%
2018/12/27	15	72.00	0	0.00	72.10	15	2,891	0.52%
2018/12/26	40	72.05	0	0.00	72.00	40	2,905	1.38%
2018/12/25	50	72.14	0	0.00	72.00	50	2,918	1.71%
2018/12/24	70	72.24	164	72.27	72.70	-94	2,957	-3.18%	大賣/
2018/12/22	0	0.00	1	72.40	72.30	-1	2,948	-0.03%
2018/12/21	2	72.70	0	0.00	72.00	2	2,976	0.07%
2018/12/20	0	0.00	313	72.64	72.80	-313	2,952	-10.60%	大賣/鉅額交易
2018/12/19	0	0.00	200	72.57	72.60	-200	2,961	-6.75%	大賣/鉅額交易
2018/12/18	35	72.33	0	0.00	72.30	35	2,904	1.20%
2018/12/17	1	72.50	0	0.00	72.70	1	2,903	0.03%
2018/12/14	5	72.20	300	72.22	72.40	-295	2,900	-10.17%	大賣/鉅額交易
2018/12/12	0	0.00	226	72.39	72.50	-226	2,911	-7.76%	大賣/鉅額交易
2018/12/06	1	72.10	0	0.00	71.80	1	2,978	0.03%
2018/12/04	1	72.00	0	0.00	72.20	1	2,993	0.03%
2018/12/03	0	0.00	100	72.22	72.50	-100	2,962	-3.38%
2018/11/30	0	0.00	1	74.60	72.50	-1	2,909	-0.03%
2018/11/28	2.9	74.22	0	0.00	74.00	2.9	2,651	0.11%
2018/11/26	321	74.74	0	0.00	74.30	321	2,608	12.30%	大買/鉅額交易
2018/11/22	1	73.10	0	0.00	73.90	1	2,554	0.04%
2018/11/21	220	74.20	1	74.50	74.40	219	2,567	8.53%	大買/鉅額交易
2018/11/19	0	0.00	0.1	73.60	73.90	-0.1	2,581	0.00%
2018/11/16	0	0.00	335	73.27	73.70	-335	2,623	-12.77%	大賣/鉅額交易
2018/11/15	0	0.00	234	73.20	73.40	-234	2,652	-8.82%	大賣/鉅額交易
2018/11/14	0	0.00	1	73.40	73.90	-1	2,694	-0.04%
2018/11/09	0	0.00	2	73.05	73.20	-2	2,910	-0.07%
2018/11/08	1	72.90	1	73.10	72.90	0	2,942	0.00%
2018/11/07	0	0.00	3	72.57	72.90	-3	2,946	-0.10%
2018/11/06	0	71.90	0	0.00	71.70	0	2,928	0.00%
2018/11/02	2	71.16	0	0.00	71.50	2	2,897	0.07%
2018/11/01	13	72.00	9	71.93	72.50	4	2,859	0.14%
2018/10/31	2	73.20	3	73.07	73.70	-1	2,855	-0.04%
2018/10/30	130	72.61	2	73.30	73.00	128	2,810	4.55%	大買/鉅額交易
2018/10/26	50	72.66	0	0.00	72.10	50	2,862	1.75%
2018/10/25	4	72.70	0	0.00	72.70	4	2,870	0.14%
2018/10/24	17	73.24	4	73.10	73.00	13	2,888	0.45%
2018/10/19	161	71.76	0	0.00	71.90	161	2,861	5.63%	大買/鉅額交易
2018/10/18	1	71.00	0	0.00	72.00	1	2,877	0.03%
2018/10/17	5	71.42	0	0.00	71.60	5	2,897	0.17%
2018/10/16	10	71.05	0	0.00	71.10	10	2,902	0.34%
2018/10/15	30	71.25	0	0.00	70.60	30	2,898	1.04%
2018/10/12	98	71.63	0	0.00	72.00	98	2,856	3.43%
2018/10/11	102	72.27	2	72.50	71.80	100	2,838	3.52%	大買/
2018/10/09	1	72.80	0	0.00	72.50	1	2,750	0.04%
2018/10/04	1	72.40	0	0.00	72.50	1	2,779	0.04%
2018/10/02	125	72.86	0	0.00	73.20	125	2,883	4.33%	大買/鉅額交易
2018/10/01	1	73.40	0	0.00	73.20	1	2,886	0.03%
2018/09/26	48	73.71	0	0.00	73.10	48	2,871	1.67%
2018/09/20	0	0.00	124	74.19	74.10	-124	2,959	-4.19%	大賣/鉅額交易
2018/09/19	0	0.00	2	74.30	74.40	-2	2,999	-0.07%
2018/09/18	0	0.00	2	74.30	74.30	-2	3,006	-0.07%
2018/09/14	1	73.80	0	0.00	74.10	1	3,037	0.03%
2018/09/12	2	73.60	7	73.47	73.60	-5	3,050	-0.16%
2018/09/10	247	72.97	0	0.00	73.20	247	3,226	7.65%	大買/鉅額交易
2018/09/05	12	72.20	0	0.00	72.00	12	3,342	0.36%
2018/09/04	0	0.00	114	72.67	72.80	-114	3,349	-3.40%	大賣/鉅額交易
2018/08/31	0	0.00	119	72.65	73.20	-119	3,383	-3.52%	大賣/鉅額交易
2018/08/30	0	0.00	1	72.30	72.70	-1	3,392	-0.03%
2018/08/29	1	72.60	0	0.00	72.40	1	3,404	0.03%
2018/08/28	197	73.12	0	0.00	73.10	197	3,439	5.73%	大買/鉅額交易
2018/08/27	0	0.00	2	72.50	72.60	-2	3,417	-0.06%
2018/08/24	0	0.00	1	72.40	72.50	-1	3,420	-0.03%
2018/08/22	194	71.80	0	0.00	71.80	194	3,498	5.54%	大買/鉅額交易
2018/08/21	2	71.30	260	71.44	71.40	-258	3,419	-7.54%	大賣/鉅額交易
2018/08/17	10	70.03	2	70.10	70.40	8	3,393	0.24%
2018/08/16	1	70.60	500	70.05	70.20	-499	3,353	-14.88%	大賣/鉅額交易
2018/08/15	1	70.90	0	0.00	70.90	1	3,287	0.03%
2018/08/13	1	71.30	0	0.00	71.40	1	3,324	0.03%
2018/08/10	44	71.64	460	71.58	71.70	-416	3,380	-12.30%	大賣/鉅額交易
2018/08/07	4	71.68	0	0.00	71.70	4	3,573	0.11%
2018/08/06	2	71.70	450	71.68	71.60	-448	3,652	-12.27%	大賣/鉅額交易
2018/08/03	13	71.39	0	0.00	71.70	13	3,715	0.35%
2018/08/02	11	71.65	500	71.30	71.60	-489	3,786	-12.91%	大賣/鉅額交易
2018/08/01	2	72.10	0	0.00	72.10	2	3,836	0.05%
2018/07/31	2	72.60	10	72.50	72.60	-8	3,845	-0.21%
2018/07/27	1	72.50	0	0.00	72.70	1	3,914	0.03%
2018/07/26	10	72.60	0	0.00	73.10	10	3,962	0.25%
2018/07/25	1	72.50	0	0.00	72.50	1	4,021	0.02%
2018/07/24	4	72.93	0	0.00	73.20	4	4,062	0.10%
2018/07/23	0	0.00	140	73.00	73.10	-140	4,066	-3.44%	大賣/鉅額交易
2018/07/20	0	0.00	442	72.88	73.10	-442	4,100	-10.78%	大賣/鉅額交易
2018/07/19	0	0.00	92	73.70	73.30	-92	4,102	-2.24%
2018/07/17	0	0.00	127	73.30	73.50	-127	4,084	-3.11%	大賣/鉅額交易
2018/07/16	1	73.10	62	73.26	72.90	-61	4,096	-1.49%
2018/07/13	1	73.00	0	0.00	72.90	1	4,118	0.02%
2018/07/12	5	74.00	0	0.00	74.00	5	4,072	0.12%
2018/07/11	0	0.00	1,144	75.03	75.30	-1,144	4,047	-28.27%	大賣/鉅額交易
2018/07/10	70	79.10	0	0.00	79.30	70	3,988	1.75%
2018/07/06	0	0.00	12	78.42	78.90	-12	3,930	-0.31%
2018/07/05	399	78.59	150	78.63	78.90	249	3,932	6.33%	大買/大賣/鉅額交易
2018/07/04	0	0.00	150	78.54	78.90	-150	3,938	-3.81%	大賣/鉅額交易
2018/07/03	0	0.00	300	78.25	78.30	-300	3,971	-7.55%	大賣/鉅額交易
2018/07/02	40	77.75	0	0.00	77.30	40	3,972	1.01%
2018/06/29	150	78.75	7	78.80	78.80	143	3,931	3.64%	大買/鉅額交易
2018/06/28	25	78.30	1	78.50	78.80	24	3,880	0.62%
2018/06/27	20	78.60	0	0.00	78.60	20	3,856	0.52%
2018/06/26	0	0.00	1	78.50	78.20	-1	3,858	-0.03%
2018/06/25	20	78.20	4	78.10	78.10	16	3,845	0.42%
2018/06/22	21	77.21	0	0.00	77.70	21	3,866	0.54%
2018/06/21	143	77.65	2	77.90	77.70	141	3,852	3.66%	大買/鉅額交易
2018/06/20	400	77.15	3	77.30	77.60	397	3,824	10.38%	大買/鉅額交易
2018/06/19	20	75.70	0	0.00	75.50	20	3,768	0.53%
2018/06/15	177	76.88	0	0.00	76.20	177	3,653	4.84%	大買/鉅額交易
2018/06/14	55	77.25	0	0.00	76.90	55	3,563	1.54%
2018/06/13	0	0.00	5	77.92	78.00	-5	3,548	-0.14%
2018/06/12	24	77.06	0	0.00	77.00	24	3,613	0.66%
2018/06/11	25	77.30	0	0.00	77.40	25	3,585	0.70%
2018/06/08	310	77.71	0	0.00	77.60	310	3,599	8.61%	大買/鉅額交易
2018/06/07	8	77.10	4	78.10	78.10	4	3,644	0.11%
2018/06/06	40	76.76	1	77.50	76.80	39	3,671	1.06%
2018/06/05	15	76.90	0	0.00	76.80	15	3,677	0.41%
2018/06/04	25	76.80	0	0.00	76.90	25	3,658	0.68%
2018/06/01	250	77.60	2	77.85	77.30	248	3,681	6.74%	大買/鉅額交易
2018/05/31	1	76.20	0	0.00	76.40	1	3,683	0.03%
2018/05/30	4	76.15	0	0.00	76.00	4	3,602	0.11%
2018/05/29	4	77.30	1	78.00	77.10	3	3,601	0.08%
2018/05/25	0	0.00	12	78.80	78.70	-12	3,696	-0.32%
2018/05/24	0	0.00	9	78.30	77.50	-9	3,675	-0.24%
2018/05/23	0	0.00	11	77.96	77.60	-11	3,684	-0.30%
2018/05/22	500	77.14	1	77.20	76.80	499	3,702	13.48%	大買/鉅額交易
2018/05/21	0	0.00	1	77.00	76.70	-1	3,738	-0.03%
2018/05/18	7	76.10	0	0.00	76.30	7	3,734	0.19%
2018/05/16	501	75.13	0	0.00	75.10	501	3,698	13.54%	大買/鉅額交易
2018/05/15	2	75.10	0	0.00	74.90	2	3,698	0.05%
2018/05/14	1	74.30	0	0.00	74.50	1	3,676	0.03%
2018/05/11	80	75.44	1	75.60	75.00	79	3,648	2.17%
2018/05/10	5	74.40	1	74.30	74.40	4	3,605	0.11%
2018/05/09	1	75.00	0	0.00	75.00	1	3,516	0.03%
2018/05/07	0	0.00	1	77.30	76.70	-1	3,423	-0.03%
2018/05/03	44	77.64	0	0.00	77.30	44	3,341	1.32%
2018/05/02	165	77.97	0	0.00	77.80	165	3,313	4.98%	大買/鉅額交易
2018/04/27	601	78.21	0	0.00	77.70	601	3,208	18.73%	大買/鉅額交易
2018/04/26	4	77.20	4	77.90	77.60	0	3,188	0.00%
2018/04/25	201	77.70	5	78.06	77.40	196	3,161	6.20%	大買/鉅額交易
2018/04/24	2	77.95	1	77.60	77.60	1	3,167	0.03%
2018/04/23	30	77.70	0	0.00	78.00	30	3,178	0.94%
2018/04/20	34	77.69	0	0.00	77.70	34	3,195	1.06%
2018/04/19	525	78.26	0	0.00	78.20	525	3,191	16.45%	大買/鉅額交易
2018/04/17	630	77.95	0	0.00	78.00	630	3,188	19.76%	大買/鉅額交易
2018/04/16	3	77.70	0	0.00	78.10	3	3,207	0.09%
2018/04/13	0	0.00	1	78.40	78.30	-1	3,244	-0.03%
2018/04/12	514	77.83	4	78.10	78.20	510	3,287	15.51%	大買/鉅額交易
2018/04/11	375	78.37	0	0.00	78.60	375	3,286	11.41%	大買/鉅額交易
2018/04/10	750	78.31	1	78.40	78.60	749	3,326	22.52%	大買/鉅額交易
2018/04/09	403	77.53	4	77.93	78.20	399	3,331	11.98%	大買/鉅額交易
2018/04/03	20	77.00	4	77.00	76.80	16	3,315	0.48%
2018/04/02	49	77.71	0	0.00	77.40	49	3,321	1.48%
2018/03/31	375	78.32	3	78.37	78.20	372	3,350	11.10%	大買/鉅額交易
2018/03/30	0	0.00	9	77.74	78.00	-9	3,353	-0.27%
2018/03/29	474	76.71	1	77.00	77.00	473	3,331	14.20%	大買/鉅額交易
2018/03/28	275	76.52	4	76.25	76.20	271	3,293	8.23%	大買/鉅額交易
2018/03/27	550	76.10	3	76.20	76.10	547	3,297	16.59%	大買/鉅額交易
2018/03/23	1	75.10	0	0.00	75.10	1	3,292	0.03%
2018/03/22	300	75.35	7	75.34	75.60	293	3,308	8.86%	大買/鉅額交易
2018/03/19	300	74.29	2	74.15	74.50	298	3,355	8.88%	大買/鉅額交易
2018/03/16	1	73.60	0	0.00	74.00	1	3,364	0.03%
2018/03/15	13	74.60	0	0.00	74.50	13	3,300	0.39%
2018/03/14	5	73.50	590	73.60	73.90	-585	3,342	-17.50%	大賣/鉅額交易
2018/03/12	1	73.50	0	0.00	73.50	1	3,398	0.03%
2018/03/09	4	74.15	0	0.00	73.80	4	3,441	0.12%
2018/03/08	600	75.03	1	75.40	75.40	599	3,490	17.16%	大買/鉅額交易
2018/03/07	0	0.00	1	75.00	74.50	-1	3,518	-0.03%
2018/03/02	300	73.29	0	0.00	73.00	300	3,521	8.52%	大買/鉅額交易
2018/02/27	350	74.35	0	0.00	74.00	350	3,422	10.23%	大買/鉅額交易
2018/02/26	7	73.56	0	0.00	73.70	7	3,403	0.21%
2018/02/23	51	73.61	0	0.00	73.80	51	3,380	1.51%
2018/02/21	105	74.38	0	0.00	74.50	105	3,380	3.11%	大買/鉅額交易
2018/02/12	1	73.10	0	0.00	73.50	1	3,314	0.03%
2018/02/08	37	74.57	0	0.00	74.20	37	3,320	1.11%
2018/02/07	1,466	75.75	0	0.00	75.50	1,466	3,349	43.77%	大買/鉅額交易
2018/02/06	1	73.10	1	74.50	74.40	0	3,289	0.00%
2018/02/05	0.1	75.50	0	0.00	74.90	0.1	3,246	0.00%
2018/01/26	0	0.00	181	75.75	76.00	-181	3,315	-5.46%	大賣/鉅額交易
2018/01/24	0	0.00	7.3	75.00	75.00	-7.3	3,342	-0.22%
2018/01/23	1	75.00	0	0.00	75.30	1	3,376	0.03%
2018/01/22	1	75.00	0	0.00	75.20	1	3,391	0.03%
2018/01/17	500	75.17	0	0.00	75.10	500	3,384	14.77%	大買/鉅額交易
2018/01/16	0	0.00	1	75.10	75.00	-1	3,375	-0.03%
2018/01/12	400	75.74	3	75.87	75.50	397	3,365	11.79%	大買/鉅額交易
2018/01/11	0	0.00	1	75.70	75.50	-1	3,349	-0.03%
2018/01/10	150	76.42	0	0.00	76.40	150	3,342	4.49%	大買/鉅額交易
2018/01/08	200	76.00	15	76.03	76.20	185	3,275	5.65%	大買/鉅額交易
2018/01/04	0	0.00	1	75.00	75.00	-1	3,215	-0.03%
2018/01/03	409	74.05	103	73.90	74.60	306	3,189	9.59%	大買/大賣/鉅額交易
2018/01/02	240	73.62	300	73.78	73.60	-60	3,166	-1.89%	大買/大賣/