遠傳 (4904)-富邦-建國券商分點個股進出

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

遠傳

(4904)

可現股當沖

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

立即追蹤
本地時間:13:30

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

遠傳 (4904)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0.1	83.40	0.1	83.60	82.90	-0.1	5,159	0.00%
2024/05/14	0	0.00	2	83.90	83.40	-2	5,156	-0.04%
2024/05/13	1.2	83.41	2.2	83.58	83.60	-1	5,173	-0.02%
2024/05/10	0	0.00	5.1	84.23	84.70	-5.1	5,161	-0.10%
2024/05/09	0	0.00	8.4	83.58	83.40	-8.4	5,107	-0.17%
2024/05/08	0.4	82.67	0	0.00	82.90	0.4	5,063	0.01%
2024/05/07	0	82.50	5.1	83.00	83.00	-5.1	5,047	-0.10%
2024/05/06	0.8	82.26	23.3	82.50	83.00	-22.5	4,991	-0.45%
2024/05/03	1.4	81.23	3	81.30	81.00	-1.6	4,894	-0.03%
2024/05/02	0.1	80.70	3.1	81.42	81.30	-3	4,838	-0.06%
2024/04/30	0.1	80.90	3	81.33	80.80	-2.9	4,758	-0.06%
2024/04/29	45.2	80.90	0	81.00	80.90	45.2	4,687	0.96%
2024/04/26	0.1	80.10	9	80.82	80.50	-9	4,644	-0.19%
2024/04/25	3.3	80.20	4	80.70	80.40	-0.7	4,646	-0.01%
2024/04/24	1	80.30	10	80.99	80.50	-9	4,605	-0.20%
2024/04/23	3.1	80.80	0	0.00	80.30	3.1	4,528	0.07%
2024/04/22	0	0.00	0.1	80.81	81.00	-0.1	4,458	0.00%
2024/04/19	0.1	79.97	1.3	80.05	80.20	-1.2	4,388	-0.03%
2024/04/18	0	0.00	0.2	80.22	80.40	-0.2	4,253	0.00%
2024/04/17	3.4	80.59	0	0.00	80.40	3.4	4,184	0.08%
2024/04/16	0.3	81.52	0	0.00	81.20	0.3	4,139	0.01%
2024/04/15	0	82.34	11.2	82.46	82.30	-11.2	4,073	-0.27%
2024/04/12	0.5	81.41	1.2	81.59	81.60	-0.7	4,010	-0.02%
2024/04/11	0.5	81.37	4	82.03	81.80	-3.5	3,959	-0.09%
2024/04/10	0	81.30	0	0.00	81.80	0	3,919	0.00%
2024/04/09	0.2	80.93	0.2	80.90	80.80	0	3,880	0.00%
2024/04/08	0.1	80.90	2	81.40	81.50	-1.9	3,809	-0.05%
2024/04/03	1.1	80.83	0.4	81.30	80.60	0.7	3,766	0.02%
2024/04/02	1.1	81.80	40	82.10	81.40	-38.9	3,730	-1.04%
2024/04/01	1.1	81.48	9.3	81.93	82.30	-8.3	3,707	-0.22%
2024/03/29	0	81.30	9	81.76	81.50	-9	3,672	-0.25%
2024/03/28	0	80.79	7.1	81.20	80.90	-7	3,617	-0.19%
2024/03/27	0.1	80.90	17.6	81.26	81.50	-17.5	3,577	-0.49%
2024/03/26	2.3	80.40	10.4	80.27	80.60	-8.1	3,544	-0.23%
2024/03/25	0.1	79.30	1	79.30	79.60	-0.9	3,553	-0.03%
2024/03/22	0.4	79.00	2	78.70	79.20	-1.6	3,568	-0.04%
2024/03/21	7.3	78.07	0.1	78.00	78.10	7.2	3,549	0.20%
2024/03/20	6	77.72	0	0.00	77.80	6	3,635	0.17%
2024/03/19	2.2	78.26	0.5	78.10	78.00	1.7	3,627	0.05%
2024/03/18	1	78.50	0	0.00	78.60	1	3,578	0.03%
2024/03/15	0.1	78.80	2.3	78.94	78.70	-2.2	3,577	-0.06%
2024/03/14	0	0.00	1.9	79.10	79.10	-1.9	3,606	-0.05%
2024/03/13	2.1	78.79	0	0.00	78.60	2.1	3,634	0.06%
2024/03/12	1.1	78.61	0	0.00	78.70	1.1	3,652	0.03%
2024/03/11	5.2	78.49	13	78.38	78.50	-7.8	3,703	-0.21%
2024/03/08	43.1	77.58	1.1	77.70	77.70	42	3,800	1.11%
2024/03/07	9.5	77.28	0	0.00	77.00	9.5	4,009	0.24%
2024/03/06	0.6	77.90	0	0.00	78.00	0.6	4,014	0.01%
2024/03/05	11	77.41	0	78.10	77.20	11	4,276	0.26%
2024/03/04	4	77.63	0	0.00	77.60	4	4,385	0.09%
2024/03/01	15.1	78.00	0	0.00	77.80	15.1	4,501	0.33%
2024/02/29	39.3	78.14	1	77.80	78.70	38.3	4,591	0.83%
2024/02/27	20	78.91	0	79.00	78.70	20	4,572	0.44%
2024/02/26	22	79.11	2	79.40	79.40	20	4,574	0.44%
2024/02/23	37.4	79.36	0	0.00	79.40	37.4	4,599	0.81%
2024/02/22	0	81.40	0	0.00	81.30	0	4,603	0.00%
2024/02/21	0	0.00	20.5	81.71	82.00	-20.5	4,573	-0.45%
2024/02/20	0.5	80.88	0.7	80.80	80.70	-0.2	4,536	0.00%
2024/02/19	0.1	79.80	8.7	80.50	80.80	-8.6	4,536	-0.19%
2024/02/16	1.1	79.60	0.1	79.50	79.60	1	4,567	0.02%
2024/02/15	26	79.82	3.1	79.64	80.10	22.9	4,524	0.51%
2024/02/05	0.1	79.51	0	0.00	79.40	0.1	4,492	0.00%
2024/02/02	1.1	80.08	0	0.00	79.80	1.1	4,460	0.02%
2024/02/01	1.1	79.82	0	0.00	80.40	1.1	4,468	0.02%
2024/01/31	200.3	80.13	0	0.00	80.50	200.3	4,458	4.49%	大買/鉅額交易
2024/01/30	0.1	79.80	7	80.03	80.10	-7	4,468	-0.16%
2024/01/29	0.2	79.66	0	0.00	79.60	0.2	4,479	0.00%
2024/01/26	0.1	79.50	2	79.70	79.80	-1.9	4,509	-0.04%
2024/01/25	1.4	79.40	0	0.00	79.70	1.4	4,529	0.03%
2024/01/24	1.1	79.30	3.4	79.30	79.30	-2.3	4,575	-0.05%
2024/01/23	1.1	79.13	0	0.00	79.40	1.1	4,631	0.02%
2024/01/22	4.1	79.38	0	0.00	79.40	4.1	4,665	0.09%
2024/01/19	1	79.01	0.4	79.23	79.60	0.6	4,674	0.01%
2024/01/18	0.2	79.17	170	79.26	79.50	-169.8	4,673	-3.63%	大賣/鉅額交易
2024/01/17	2.1	78.91	60.5	79.20	79.00	-58.4	4,681	-1.25%
2024/01/16	1.2	79.93	0	0.00	79.70	1.2	4,641	0.03%
2024/01/15	1.3	80.90	0	0.00	81.20	1.3	4,639	0.03%
2024/01/12	0	81.00	2	81.00	81.20	-2	4,707	-0.04%
2024/01/11	0	81.10	5.4	81.11	81.30	-5.3	4,737	-0.11%
2024/01/10	0	79.70	1.9	79.80	80.10	-1.8	4,720	-0.04%
2024/01/09	0.1	79.30	0	0.00	80.00	0.1	4,748	0.00%
2024/01/08	0.1	79.50	0	0.00	79.70	0.1	4,765	0.00%
2024/01/05	1.2	79.12	0	0.00	79.10	1.2	4,785	0.03%
2024/01/04	1.1	79.03	3	79.27	79.40	-1.9	4,824	-0.04%
2024/01/03	3.5	78.76	1	79.40	79.40	2.5	4,903	0.05%
2024/01/02	0.1	79.40	0	0.00	79.90	0.1	4,893	0.00%
2023/12/29	0.1	79.50	0	0.00	79.80	0.1	4,909	0.00%
2023/12/28	0.5	79.50	2.1	79.56	79.80	-1.6	4,932	-0.03%
2023/12/27	2.3	79.13	1	79.50	79.40	1.3	4,929	0.03%
2023/12/26	2.2	78.46	0	0.00	78.90	2.2	4,917	0.04%
2023/12/25	1	78.30	0	0.00	78.70	1	4,909	0.02%
2023/12/22	1.1	78.26	0.1	78.80	78.20	1	4,928	0.02%
2023/12/21	0.6	78.77	19.7	78.64	79.10	-19.1	4,934	-0.39%
2023/12/20	6.5	78.69	11.6	78.63	78.70	-5	4,903	-0.10%
2023/12/19	0	79.80	0	79.80	80.40	0	4,819	0.00%
2023/12/18	1.3	79.33	4.2	79.57	80.10	-3	4,818	-0.06%
2023/12/15	2.8	79.60	0.3	79.80	79.70	2.5	4,799	0.05%
2023/12/14	3.6	80.26	0.3	80.00	80.60	3.3	4,667	0.07%
2023/12/13	3.5	79.80	0	0.00	79.90	3.5	4,634	0.07%
2023/12/12	2.1	79.51	0.7	79.60	80.00	1.4	4,673	0.03%
2023/12/11	5.5	79.60	15.6	79.56	79.80	-10.1	4,674	-0.22%
2023/12/08	2	81.50	1	81.60	81.60	1	4,577	0.02%
2023/12/07	0	82.10	5.2	82.04	82.10	-5.2	4,554	-0.11%
2023/12/06	0	82.83	0.5	82.84	83.00	-0.5	4,496	-0.01%
2023/12/05	11.2	83.24	2	82.55	83.30	9.2	4,420	0.21%
2023/12/04	0	82.00	1.3	82.15	81.80	-1.3	4,329	-0.03%
2023/12/01	0.2	81.80	6.2	82.78	82.00	-5.9	4,119	-0.14%
2023/11/30	0.2	83.00	17	82.68	82.90	-16.9	4,028	-0.42%
2023/11/29	0	0.00	8.2	81.37	81.00	-8.2	3,736	-0.22%
2023/11/28	0.3	80.57	2	81.20	80.50	-1.7	3,582	-0.05%
2023/11/27	8	81.16	17.2	80.99	80.20	-9.2	3,507	-0.26%
2023/11/24	7	80.30	12	80.77	79.80	-5	3,411	-0.15%
2023/11/22	0.4	79.53	1.2	79.60	79.60	-0.7	3,214	-0.02%
2023/11/21	0	79.50	1.8	79.30	79.50	-1.8	3,142	-0.06%
2023/11/20	0.3	78.35	1.2	78.52	78.60	-0.9	3,048	-0.03%
2023/11/17	4.2	79.09	0	0.00	79.20	4.2	3,043	0.14%
2023/11/16	0	78.70	0.3	78.80	79.30	-0.2	3,058	-0.01%
2023/11/15	1.1	78.53	13.2	79.22	79.20	-12.1	3,025	-0.40%
2023/11/14	0.1	78.45	1	78.40	79.10	-0.9	2,977	-0.03%
2023/11/13	0	78.50	1.4	78.26	78.80	-1.4	3,005	-0.05%
2023/11/10	2	78.70	1	78.52	78.50	1	3,032	0.03%
2023/11/09	0	78.19	1.1	78.69	78.70	-1.1	3,067	-0.03%
2023/11/08	4	78.40	1	78.40	78.30	3	3,056	0.10%
2023/11/07	5.5	78.09	0	78.20	78.10	5.4	3,066	0.18%
2023/11/06	0	77.50	1	77.80	77.80	-1	3,070	-0.03%
2023/11/03	0.1	76.81	0.3	76.97	76.90	-0.2	3,070	-0.01%
2023/11/02	2	76.75	5	76.86	76.80	-3	3,071	-0.10%
2023/11/01	0.1	76.89	2	76.60	76.80	-1.9	3,110	-0.06%
2023/10/31	0	75.30	1.2	75.95	75.90	-1.2	3,106	-0.04%
2023/10/30	30.1	74.90	3	75.10	75.10	27.1	3,088	0.88%
2023/10/27	1	75.30	0	0.00	75.30	1	3,096	0.03%
2023/10/26	0	74.88	0.1	75.00	74.90	-0.1	3,127	0.00%
2023/10/25	0	75.20	0.2	75.30	75.10	-0.1	3,123	0.00%
2023/10/23	0	74.60	1.3	74.73	74.90	-1.3	3,115	-0.04%
2023/10/20	0.1	74.25	3	74.11	74.50	-2.9	3,101	-0.09%
2023/10/19	0	74.60	0.3	74.60	75.30	-0.3	3,125	-0.01%
2023/10/18	0	74.90	1	75.30	75.20	-1	3,211	-0.03%
2023/10/17	0	75.09	3	75.27	74.70	-3	3,243	-0.09%
2023/10/16	0.2	74.50	1.5	75.12	75.30	-1.3	3,296	-0.04%
2023/10/13	1.1	74.01	2	74.40	74.30	-0.9	3,351	-0.03%
2023/10/12	100	74.90	16.1	74.56	74.70	83.9	3,362	2.50%
2023/10/11	100	74.30	12.3	73.99	74.20	87.7	3,446	2.54%
2023/10/06	0	72.40	0	0.00	73.00	0	3,410	0.00%
2023/10/05	0	72.70	0	0.00	72.80	0	3,436	0.00%
2023/10/04	2.1	72.20	0	0.00	72.10	2.1	3,453	0.06%
2023/10/02	1	72.21	0	0.00	72.40	1	3,476	0.03%
2023/09/28	1	72.30	106	72.81	72.70	-105	3,570	-2.94%	大賣/鉅額交易
2023/09/27	0	72.60	150.2	72.50	72.40	-150.2	3,767	-3.99%	大賣/鉅額交易
2023/09/26	0	72.42	1	72.50	72.70	-1	3,843	-0.03%
2023/09/25	0	0.00	1.1	72.70	72.90	-1.1	3,973	-0.03%
2023/09/22	0	72.40	1.2	72.51	72.10	-1.2	4,093	-0.03%
2023/09/21	5.1	72.62	1	72.20	72.10	4.1	4,226	0.10%
2023/09/20	1	73.59	0.3	73.50	73.60	0.7	4,295	0.02%
2023/09/19	0	73.20	5	73.70	73.70	-5	4,437	-0.11%
2023/09/18	0.1	73.30	5	73.80	73.30	-4.9	4,621	-0.11%
2023/09/15	0.1	73.10	2.8	73.57	73.70	-2.7	4,898	-0.06%
2023/09/14	0.3	72.55	1	73.00	73.00	-0.7	5,196	-0.01%
2023/09/13	3.7	72.30	1	72.30	72.70	2.7	5,363	0.05%
2023/09/12	1	72.00	3.1	72.00	72.30	-2.1	5,507	-0.04%
2023/09/11	0	71.40	0	0.00	71.60	0	5,563	0.00%
2023/09/08	0.1	71.15	0	0.00	71.60	0.1	5,603	0.00%
2023/09/07	0	71.45	1	71.50	71.40	-1	5,702	-0.02%
2023/09/06	1.2	70.85	0.1	71.41	71.30	1.1	5,716	0.02%
2023/09/05	0	71.10	0	0.00	70.90	0	5,726	0.00%
2023/09/04	5.1	71.10	1	71.20	71.00	4.1	5,777	0.07%
2023/08/31	2.1	70.80	0	0.00	70.60	2.1	5,885	0.04%
2023/08/30	0.1	71.20	0	0.00	71.00	0.1	5,842	0.00%
2023/08/29	0	70.90	0	0.00	71.40	0	5,863	0.00%
2023/08/28	0	70.90	0	0.00	70.80	0	5,950	0.00%
2023/08/25	0.3	70.77	0	0.00	70.40	0.3	6,223	0.00%
2023/08/24	0	71.00	6.1	70.81	70.90	-6.1	6,306	-0.10%
2023/08/23	0.1	70.87	0	0.00	70.80	0.1	6,381	0.00%
2023/08/22	8.1	70.85	0	0.00	70.80	8.1	6,457	0.12%
2023/08/21	4	71.10	2	71.20	71.10	2	6,513	0.03%
2023/08/18	0	71.40	0	0.00	71.40	0	6,532	0.00%
2023/08/17	0	71.28	0	0.00	71.20	0	6,592	0.00%
2023/08/16	0	71.40	0	0.00	71.30	0	6,573	0.00%
2023/08/15	2	71.05	0.1	71.30	71.00	1.9	6,560	0.03%
2023/08/14	4	71.63	0	0.00	71.20	4	6,569	0.06%
2023/08/11	47	71.95	0	0.00	72.10	47	6,586	0.71%
2023/08/10	100	72.20	3	71.80	72.20	97	6,588	1.47%
2023/08/09	108.3	71.31	0	71.30	71.50	108.2	6,598	1.64%	大買/鉅額交易
2023/08/08	1	70.90	3	71.10	70.80	-2	6,587	-0.03%
2023/08/07	24.1	70.16	0	0.00	70.10	24.1	6,579	0.37%
2023/08/04	2.1	70.12	0	0.00	70.90	2.1	6,522	0.03%
2023/08/02	4.1	70.21	0	0.00	70.30	4.1	6,507	0.06%
2023/08/01	3.1	70.68	0	0.00	70.90	3.1	6,494	0.05%
2023/07/31	5	71.64	1	71.60	71.00	4	6,481	0.06%
2023/07/28	4	71.83	2	71.90	71.90	2	6,489	0.03%
2023/07/27	1	71.60	3	71.93	71.90	-2	6,490	-0.03%
2023/07/26	3	71.70	250	71.85	71.90	-247	6,547	-3.77%	大賣/鉅額交易
2023/07/25	0	0.00	2.4	71.96	72.00	-2.4	6,556	-0.04%
2023/07/24	26.2	71.82	0	0.00	71.70	26.2	6,616	0.40%
2023/07/21	0	0.00	3	72.47	72.40	-3	6,600	-0.05%
2023/07/20	5	71.80	1	71.90	71.50	4	6,542	0.06%
2023/07/19	2	71.10	0	0.00	70.90	2	6,535	0.03%
2023/07/18	2.1	71.06	7	71.20	71.20	-4.9	6,515	-0.08%
2023/07/17	131.2	71.11	0	0.00	70.90	131.2	6,456	2.03%	大買/鉅額交易
2023/07/14	0	71.46	2.2	72.56	71.90	-2.1	6,441	-0.03%
2023/07/13	26.6	70.50	1.2	70.28	70.00	25.4	6,337	0.40%
2023/07/12	1	70.11	10	70.30	70.20	-9	6,308	-0.14%
2023/07/11	8.1	70.57	1	70.80	70.80	7.1	6,305	0.11%
2023/07/10	0.1	69.82	0	0.00	69.60	0.1	6,291	0.00%
2023/07/07	3.3	69.86	0	0.00	69.70	3.3	6,288	0.05%
2023/07/06	20.3	70.19	0	0.00	69.60	20.3	6,258	0.32%
2023/07/05	121.9	71.73	0	0.00	70.40	121.9	6,170	1.98%	大買/鉅額交易
2023/07/04	6	76.82	8	76.70	76.70	-2	5,956	-0.03%
2023/07/03	3.2	77.04	0	78.00	77.20	3.2	5,894	0.05%
2023/06/30	0	0.00	0	78.48	78.60	0	5,772	0.00%
2023/06/29	0	77.40	230.1	78.00	78.30	-230.1	5,702	-4.03%	大賣/鉅額交易
2023/06/28	2	77.25	1	77.60	77.30	1	5,637	0.02%
2023/06/27	0	77.19	0	77.21	77.80	0	5,582	0.00%
2023/06/26	1	76.40	47	76.45	76.60	-46	5,458	-0.84%
2023/06/21	16.1	77.10	0	0.00	77.00	16.1	5,364	0.30%
2023/06/20	29.1	77.89	0.1	78.30	78.50	29	5,095	0.57%
2023/06/19	2	79.20	4	81.55	82.00	-2	4,728	-0.04%
2023/06/16	3	79.97	3.1	80.52	79.20	-0.1	4,541	0.00%
2023/06/15	1	80.80	10	80.44	81.00	-9	4,413	-0.20%
2023/06/14	0	79.55	0	0.00	79.60	0	4,460	0.00%
2023/06/13	2	78.30	5	79.88	79.70	-3	4,449	-0.07%
2023/06/12	2	78.60	0	0.00	78.30	2	4,381	0.05%
2023/06/09	0	0.00	4	78.90	78.60	-4	4,432	-0.09%
2023/06/08	2	78.45	0	0.00	78.80	2	4,461	0.04%
2023/06/07	2	78.55	0	0.00	78.50	2	4,463	0.04%
2023/06/06	1.1	78.40	0	78.60	78.50	1	4,460	0.02%
2023/06/05	0	77.81	8	78.10	77.70	-8	4,461	-0.18%
2023/06/02	0	78.15	1.2	78.38	78.10	-1.2	4,478	-0.03%
2023/06/01	1.2	77.68	4.1	78.45	78.30	-2.9	4,460	-0.06%
2023/05/31	0	76.90	2.1	76.80	76.70	-2.1	4,397	-0.05%
2023/05/30	1	76.70	0	0.00	77.10	1	4,179	0.02%
2023/05/29	6.2	77.45	1	77.00	77.10	5.2	4,161	0.12%
2023/05/26	0	77.23	0	0.00	78.00	0	4,165	0.00%
2023/05/25	0.2	77.20	1.5	77.37	77.70	-1.4	4,116	-0.03%
2023/05/24	2	77.20	0	77.58	77.70	2	4,061	0.05%
2023/05/23	1	77.70	2	77.65	77.80	-1	4,066	-0.02%
2023/05/22	9	78.31	0.1	78.80	78.30	8.9	4,001	0.22%
2023/05/19	0	78.60	1	78.60	78.90	-1	3,986	-0.03%
2023/05/18	0.1	79.00	8	78.97	78.80	-7.9	4,018	-0.20%
2023/05/17	0	78.20	6	78.27	78.70	-6	4,007	-0.15%
2023/05/16	0.8	77.70	0.8	77.70	78.10	0	3,978	0.00%
2023/05/15	1	77.20	0	0.00	77.60	1	3,990	0.03%
2023/05/12	0	77.80	0	0.00	77.90	0	3,963	0.00%
2023/05/11	1	77.70	4	77.80	77.90	-3	3,968	-0.08%
2023/05/10	0	78.20	0	0.00	78.30	0	3,978	0.00%
2023/05/09	0	78.00	0	0.00	78.20	0	4,010	0.00%
2023/05/08	0	78.60	1.2	78.58	78.70	-1.2	4,025	-0.03%
2023/05/05	1	78.20	0.1	78.00	78.50	0.9	4,024	0.02%
2023/05/04	1	78.30	1.1	78.84	78.90	-0.1	4,073	0.00%
2023/05/03	0	77.20	7	77.00	77.60	-7	4,072	-0.17%
2023/05/02	5.1	77.08	55.4	76.68	76.70	-50.3	4,175	-1.20%
2023/04/28	0	0.00	1.5	78.23	78.90	-1.5	4,236	-0.04%
2023/04/27	0	78.00	7	78.36	78.00	-7	4,242	-0.16%
2023/04/26	0.1	77.89	5	77.50	78.70	-4.9	4,187	-0.12%
2023/04/25	0	0.00	1	77.90	78.00	-1	4,128	-0.02%
2023/04/24	230.1	78.02	0.1	77.90	78.00	230	4,146	5.55%	大買/鉅額交易
2023/04/21	0	0.00	2	77.80	78.00	-2	4,220	-0.05%
2023/04/20	0.1	76.50	242	77.04	77.40	-241.9	4,195	-5.77%	大賣/鉅額交易
2023/04/19	0	0.00	0	77.80	77.50	0	4,239	0.00%
2023/04/18	0	0.00	2	77.90	77.90	-2	4,236	-0.05%
2023/04/17	0	77.60	0	0.00	77.70	0	4,243	0.00%
2023/04/14	0	0.00	3	78.00	78.10	-3	4,229	-0.07%
2023/04/13	0	0.00	0.2	77.05	77.30	-0.2	4,202	0.00%
2023/04/12	0.1	76.70	1	76.80	76.60	-0.9	4,182	-0.02%
2023/04/11	0	0.00	2.1	76.53	76.70	-2.1	4,170	-0.05%
2023/04/07	15	75.63	2	75.60	75.70	13	4,153	0.31%
2023/04/06	2	75.90	0	75.81	75.90	2	4,148	0.05%
2023/03/31	16	75.33	0	0.00	75.20	16	4,132	0.39%
2023/03/30	10	75.30	1	75.10	75.30	9	4,132	0.22%
2023/03/29	4.1	75.44	5.2	75.18	75.50	-1.2	4,106	-0.03%
2023/03/28	0	0.00	0.2	74.01	74.00	-0.2	4,067	-0.01%
2023/03/27	0	73.50	11	73.71	73.60	-11	4,069	-0.27%
2023/03/24	1	74.00	4	73.90	73.90	-3	4,128	-0.07%
2023/03/23	1	72.10	3	72.33	72.50	-2	4,081	-0.05%
2023/03/22	0	0.00	2	71.75	71.70	-2	4,101	-0.05%
2023/03/21	1	71.70	1	71.60	71.50	0	4,159	0.00%
2023/03/20	2	71.35	2.2	71.61	71.80	-0.2	4,168	0.00%
2023/03/17	1	71.00	0.3	71.10	70.80	0.7	4,169	0.02%
2023/03/16	5	71.00	1.5	70.95	71.10	3.5	4,080	0.09%
2023/03/15	0	70.40	0	0.00	70.50	0	4,114	0.00%
2023/03/14	0	70.29	0	70.73	70.30	0	4,124	0.00%
2023/03/13	0	0.00	0	70.35	70.50	0	4,063	0.00%
2023/03/10	1.1	70.71	5	70.70	70.50	-3.9	4,037	-0.10%
2023/03/09	0	0.00	0.4	71.11	71.40	-0.4	4,055	-0.01%
2023/03/08	0	70.70	4	71.00	71.00	-4	4,172	-0.10%
2023/03/06	6	70.57	3.8	70.37	70.30	2.2	4,176	0.05%
2023/03/03	1	69.80	1.1	69.68	69.80	-0.1	4,204	0.00%
2023/03/02	0	68.70	0.1	69.49	69.10	-0.1	4,224	0.00%
2023/03/01	2	68.75	10	68.70	68.60	-8	4,232	-0.19%
2023/02/24	3	69.47	0	0.00	69.00	3	4,207	0.07%
2023/02/23	6.4	69.27	2	69.60	69.50	4.4	4,178	0.11%
2023/02/22	3.3	68.90	2	69.50	69.60	1.3	4,170	0.03%
2023/02/21	0.3	68.69	4	68.50	68.50	-3.7	4,293	-0.09%
2023/02/20	1	68.80	4	69.10	69.00	-3	4,441	-0.07%
2023/02/17	4	68.98	0	0.00	69.00	4	4,567	0.09%
2023/02/16	3.3	68.67	5	69.00	68.50	-1.7	4,657	-0.04%
2023/02/15	2.1	68.79	1	68.50	68.20	1.1	4,706	0.02%
2023/02/14	0	69.00	1	69.10	69.00	-1	4,717	-0.02%
2023/02/13	15.3	69.10	2	69.04	69.20	13.3	4,736	0.28%
2023/02/10	0	68.15	0	0.00	68.00	0	4,700	0.00%
2023/02/09	0	68.20	0.2	68.21	68.20	-0.2	4,717	0.00%
2023/02/08	241.1	67.90	3	67.97	67.90	238.1	4,745	5.02%	大買/鉅額交易
2023/02/07	0.3	67.83	4	67.73	67.60	-3.7	4,760	-0.08%
2023/02/06	2	67.45	1.1	67.62	67.30	0.9	4,785	0.02%
2023/02/03	1	67.01	2	67.11	67.50	-1	4,802	-0.02%
2023/02/02	0	0.00	0	66.97	67.20	0	4,841	0.00%
2023/02/01	3	66.53	0	0.00	66.50	3	4,811	0.06%
2023/01/31	8	66.93	0.1	67.50	66.70	7.9	4,824	0.16%
2023/01/30	0	0.00	2	67.85	67.70	-2	4,769	-0.04%
2023/01/16	2	66.45	1	66.51	66.60	1	4,702	0.02%
2023/01/13	4.3	66.29	0	0.00	66.10	4.3	4,708	0.09%
2023/01/12	2.1	65.91	0	0.00	65.80	2.1	4,794	0.04%
2023/01/11	7.3	66.72	15	66.30	66.10	-7.7	4,771	-0.16%
2023/01/10	6	68.15	2.1	68.10	68.00	3.9	4,653	0.08%
2023/01/09	0.3	67.51	3	67.54	68.10	-2.7	4,645	-0.06%
2023/01/04	1	66.60	0	66.60	66.50	1	4,688	0.02%
2023/01/03	0	0.00	7	66.20	66.20	-7	4,742	-0.15%
2022/12/29	2	65.60	0	66.15	65.80	2	4,815	0.04%
2022/12/28	0.3	66.01	0	0.00	65.70	0.3	4,849	0.01%
2022/12/27	0	0.00	0	66.70	66.20	0	4,874	0.00%
2022/12/23	1	65.30	0	0.00	65.70	1	5,005	0.02%
2022/12/22	1	65.90	0	66.20	65.90	1	5,053	0.02%
2022/12/21	0	66.24	2	66.45	66.20	-2	5,113	-0.04%
2022/12/20	2.1	65.90	0	66.31	65.50	2	5,116	0.04%
2022/12/19	2	65.80	0	0.00	65.70	2	5,130	0.04%
2022/12/16	1.1	66.51	0	0.00	66.40	1.1	5,178	0.02%
2022/12/15	1.1	66.81	0	0.00	66.80	1.1	5,142	0.02%
2022/12/14	0	0.00	6	67.62	67.40	-6	5,117	-0.12%
2022/12/13	8	67.31	1	66.90	66.80	7	5,123	0.14%
2022/12/12	2.1	67.45	0.1	67.60	67.60	2	5,134	0.04%
2022/12/09	0	67.57	2	67.40	67.50	-2	5,267	-0.04%
2022/12/08	5	67.20	0	0.00	67.50	5	5,265	0.09%
2022/12/07	10	67.20	16	67.81	67.40	-6	5,252	-0.11%
2022/12/06	10	67.11	5	67.46	66.80	5	5,201	0.10%
2022/12/05	0	0.00	2	67.60	67.40	-2	5,176	-0.04%
2022/12/01	8.5	67.38	4	67.10	67.00	4.5	5,177	0.09%
2022/11/30	0	67.20	6	67.29	68.00	-6	5,150	-0.12%
2022/11/29	0.1	67.08	3	67.00	66.70	-2.9	5,037	-0.06%
2022/11/28	0	67.04	0	0.00	66.50	0	4,996	0.00%
2022/11/25	3.1	66.90	0	0.00	66.70	3.1	5,034	0.06%
2022/11/24	6	66.50	0	66.63	66.50	6	5,061	0.12%
2022/11/23	0	66.12	0	0.00	65.60	0	5,035	0.00%
2022/11/22	3.1	65.71	0	0.00	65.70	3.1	5,001	0.06%
2022/11/21	6.2	66.08	0	0.00	65.50	6.2	4,959	0.13%
2022/11/18	7	66.06	0	66.30	66.20	7	4,928	0.14%
2022/11/17	13.5	65.31	0	0.00	65.20	13.5	4,945	0.27%
2022/11/16	12.2	66.88	0.1	66.60	66.20	12.1	4,809	0.25%
2022/11/15	11.1	67.96	0	0.00	68.00	11.1	4,655	0.24%
2022/11/14	5.2	68.57	0	0.00	68.60	5.2	4,545	0.11%
2022/11/11	5	68.54	1	69.10	69.00	4	4,454	0.09%
2022/11/10	1.3	68.58	1	69.20	68.50	0.3	4,396	0.01%
2022/11/09	0	0.00	2	69.05	69.10	-2	4,479	-0.05%
2022/11/08	0	68.65	10	68.51	68.90	-10	4,446	-0.22%
2022/11/07	6.2	68.26	0	0.00	68.00	6.2	4,445	0.14%
2022/11/04	5.4	68.32	1	68.13	69.30	4.4	4,454	0.10%
2022/11/03	1	69.10	0	71.80	69.10	1	4,409	0.02%
2022/11/02	2	69.95	0	0.00	69.90	2	4,382	0.05%
2022/11/01	0	70.30	0	70.90	71.00	0	4,383	0.00%
2022/10/31	1	70.60	1	70.70	70.70	0	4,357	0.00%
2022/10/28	1	69.60	0	0.00	70.10	1	4,370	0.02%
2022/10/27	0	70.50	0.3	70.20	70.10	-0.3	4,389	-0.01%
2022/10/26	0.1	70.20	7	71.06	70.60	-6.9	4,406	-0.16%
2022/10/25	0	0.00	1	70.10	70.10	-1	4,376	-0.02%
2022/10/24	0	0.00	1	69.30	69.10	-1	4,355	-0.02%
2022/10/20	0.3	69.08	3	69.27	69.50	-2.7	4,420	-0.06%
2022/10/18	0.1	68.40	0	0.00	68.50	0.1	4,358	0.00%
2022/10/17	0	0.00	0	69.20	68.50	0	4,411	0.00%
2022/10/14	1	68.51	0	0.00	68.20	1	4,418	0.02%
2022/10/13	0	0.00	3	70.00	69.60	-3	4,551	-0.07%
2022/10/12	0	0.00	3	69.00	69.10	-3	4,596	-0.07%
2022/10/11	1.4	67.87	21	68.10	68.70	-19.6	4,727	-0.41%
2022/10/07	20.2	68.25	6	68.17	68.30	14.2	4,827	0.29%
2022/10/06	3.5	68.59	3	68.47	68.50	0.5	4,979	0.01%
2022/10/05	0.1	69.80	0	0.00	69.50	0.1	5,049	0.00%
2022/10/04	0	0.00	2	69.85	70.10	-2	5,109	-0.04%
2022/10/03	5	69.84	0	0.00	69.50	5	5,160	0.10%
2022/09/30	0	0.00	1	72.80	72.40	-1	5,210	-0.02%
2022/09/29	1	71.50	4	72.15	72.80	-3	5,311	-0.06%
2022/09/28	1	71.90	21	71.36	72.30	-20	5,456	-0.37%
2022/09/27	0	0.00	1	70.60	71.40	-1	5,466	-0.02%
2022/09/26	0	70.30	12	69.72	71.00	-12	5,542	-0.22%
2022/09/23	2.2	69.99	10	70.90	70.30	-7.8	5,572	-0.14%
2022/09/22	6.1	70.95	0	0.00	70.70	6.1	5,564	0.11%
2022/09/20	0.1	72.20	0	73.10	72.70	0.1	5,582	0.00%
2022/09/19	2.1	72.52	0	0.00	72.70	2.1	5,588	0.04%
2022/09/16	2.3	72.68	0	73.10	73.20	2.3	5,576	0.04%
2022/09/14	0.1	73.71	0	0.00	73.50	0.1	5,512	0.00%
2022/09/13	0	0.00	0	74.50	73.90	0	5,519	0.00%
2022/09/12	2	73.65	0	0.00	73.60	2	5,530	0.04%
2022/09/08	0.1	73.50	0	0.00	74.50	0.1	5,638	0.00%
2022/09/07	0	73.10	0	0.00	73.40	0	5,650	0.00%
2022/09/06	0	73.40	1	73.52	73.50	-1	5,665	-0.02%
2022/09/05	0.1	73.16	1	72.90	73.00	-0.9	5,659	-0.02%
2022/09/02	1.1	73.43	1	74.00	73.30	0.1	5,665	0.00%
2022/09/01	2.5	73.50	0	73.80	73.50	2.5	5,673	0.04%
2022/08/31	0	75.00	0	0.00	74.80	0	5,629	0.00%
2022/08/29	0	74.40	0	75.03	74.70	0	5,614	0.00%
2022/08/26	0	75.10	0	0.00	74.90	0	5,613	0.00%
2022/08/25	0	0.00	1	75.50	75.00	-1	5,636	-0.02%
2022/08/24	0	0.00	3	74.90	74.90	-3	5,691	-0.05%
2022/08/23	2	74.30	1	74.41	74.30	1	5,942	0.02%
2022/08/22	1	74.38	0	74.50	74.60	1	6,064	0.02%
2022/08/19	3.1	74.22	0	0.00	74.20	3.1	6,124	0.05%
2022/08/18	10	74.90	0	0.00	75.00	10	6,174	0.16%
2022/08/17	0	75.23	0	75.50	75.50	0	6,260	0.00%
2022/08/16	5.2	75.92	0	0.00	75.40	5.2	6,318	0.08%
2022/08/15	0	77.70	0	0.00	77.90	0	6,265	0.00%
2022/08/12	1	77.90	0	0.00	78.00	1	6,380	0.02%
2022/08/11	0	0.00	5	78.24	78.20	-5	6,438	-0.08%
2022/08/10	0	0.00	1	77.50	77.30	-1	6,495	-0.02%
2022/08/09	0	76.85	0	0.00	77.20	0	6,524	0.00%
2022/08/08	1	77.00	2.1	77.54	77.60	-1.1	6,602	-0.02%
2022/08/05	0	75.60	0	0.00	75.60	0	6,628	0.00%
2022/08/04	1	74.90	11	76.50	75.60	-10	6,700	-0.15%
2022/08/03	0.1	75.40	0	0.00	75.40	0.1	6,720	0.00%
2022/08/02	1	74.50	0	0.00	75.20	1	6,800	0.01%
2022/07/29	2	75.25	0	0.00	75.50	2	6,839	0.03%
2022/07/28	0	76.00	2	75.95	75.80	-2	6,873	-0.03%
2022/07/27	1	76.20	0.1	75.01	76.20	0.9	6,974	0.01%
2022/07/26	1	74.49	2	74.50	74.50	-1	6,987	-0.01%
2022/07/25	5	74.38	0	74.20	74.50	5	7,006	0.07%
2022/07/22	0	73.20	0	0.00	74.00	0	7,075	0.00%
2022/07/21	0	0.00	0	74.50	74.20	0	7,174	0.00%
2022/07/20	3.1	73.57	3	73.60	74.10	0.1	7,326	0.00%
2022/07/19	3.1	75.73	0.5	74.61	74.90	2.5	7,238	0.04%
2022/07/18	4.2	77.01	10	76.33	76.30	-5.8	7,169	-0.08%
2022/07/15	0	0.00	2.4	78.34	78.80	-2.4	7,060	-0.03%
2022/07/14	9.1	77.64	3.2	77.82	78.30	5.9	7,014	0.08%
2022/07/13	0	82.50	2.1	83.15	83.00	-2.1	6,900	-0.03%
2022/07/12	1	82.60	1	81.43	83.20	0	6,911	0.00%
2022/07/11	0	83.80	0	83.40	83.30	0	6,908	0.00%
2022/07/08	1	84.90	1	84.80	84.80	0	6,847	0.00%
2022/07/07	1	86.90	182	86.75	86.70	-181	6,781	-2.67%	大賣/鉅額交易
2022/07/06	2.4	87.30	1	87.00	86.70	1.4	6,676	0.02%
2022/07/05	2.1	87.13	7.2	88.21	87.00	-5.2	6,530	-0.08%
2022/07/04	5.1	87.17	2.1	87.63	87.60	3	6,500	0.05%
2022/07/01	0	0.00	5	84.94	85.50	-5	6,493	-0.08%
2022/06/30	1	84.20	0	0.00	83.60	1	6,481	0.02%
2022/06/29	0	0.00	8.3	85.10	85.80	-8.3	6,427	-0.13%
2022/06/28	10	84.70	4	84.40	85.00	6	6,398	0.09%
2022/06/27	0.2	84.03	1	83.80	84.00	-0.8	6,434	-0.01%
2022/06/24	0	83.80	4.1	84.47	84.70	-4	6,419	-0.06%
2022/06/23	1	83.20	7	83.17	83.30	-6	6,382	-0.09%
2022/06/22	0	0.00	2	82.80	82.60	-2	6,374	-0.03%
2022/06/21	80	82.50	0	0.00	82.50	80	6,395	1.25%
2022/06/20	30	81.80	0	0.00	81.90	30	6,400	0.47%
2022/06/17	0	0.00	3	82.50	82.50	-3	6,415	-0.05%
2022/06/14	0.5	80.70	2	81.00	80.70	-1.6	6,543	-0.02%
2022/06/13	0	0.00	3	81.13	81.50	-3	6,630	-0.05%
2022/06/07	0	80.50	0	0.00	81.00	0	6,715	0.00%
2022/06/06	0	0.00	4	81.00	81.50	-4	6,766	-0.06%
2022/06/02	10	80.60	1	81.40	81.00	9	6,855	0.13%
2022/06/01	0	0.00	12.1	81.12	81.50	-12.1	6,935	-0.17%
2022/05/31	3	79.20	0	79.50	79.70	3	6,923	0.04%
2022/05/30	7	79.71	0	0.00	80.70	7	6,705	0.11%
2022/05/27	68.1	80.55	1.1	80.68	80.70	67	6,658	1.01%
2022/05/26	0	0.00	1	82.20	82.50	-1	6,739	-0.01%
2022/05/25	1	81.80	2	81.15	82.20	-1	6,878	-0.01%
2022/05/24	0	80.37	3	80.50	80.40	-3	6,874	-0.04%
2022/05/23	3	81.86	6	81.43	81.40	-3	6,820	-0.04%
2022/05/20	2	83.10	2	83.10	83.00	0	6,792	0.00%
2022/05/19	0	0.00	3	82.50	82.40	-3	6,711	-0.05%
2022/05/18	0	0.00	7	82.31	83.10	-7	6,684	-0.10%
2022/05/17	0.1	82.00	7	82.34	82.00	-7	6,689	-0.10%
2022/05/16	1	82.00	138	81.86	82.10	-137	6,657	-2.06%	大賣/鉅額交易
2022/05/13	0	0.00	35	82.04	82.20	-35	6,580	-0.53%
2022/05/12	31	80.93	0	0.00	81.20	31	6,517	0.48%
2022/05/11	92	81.79	0	0.00	82.10	92	6,431	1.43%
2022/05/10	0	0.00	6	80.45	81.80	-6	6,370	-0.09%
2022/05/09	0	0.00	1.3	78.77	79.40	-1.3	6,250	-0.02%
2022/05/06	0	79.00	92	79.53	79.80	-92	6,224	-1.48%
2022/05/05	90	80.00	1	80.10	80.00	89	6,182	1.44%
2022/05/04	8.1	79.26	173.1	78.76	79.40	-165	6,100	-2.71%	大賣/鉅額交易
2022/05/03	0	80.97	4	80.93	81.00	-4	6,001	-0.07%
2022/04/29	0	0.00	2.3	82.43	82.80	-2.3	5,906	-0.04%
2022/04/28	1	81.20	8.1	81.63	82.00	-7.1	5,821	-0.12%
2022/04/27	4.1	81.10	14.1	81.73	81.40	-9.9	5,747	-0.17%
2022/04/26	0.1	79.80	21.9	79.52	80.50	-21.7	5,603	-0.39%
2022/04/25	1	78.29	6	78.00	78.30	-5	5,412	-0.09%
2022/04/22	0	0.00	4	77.55	77.70	-4	5,309	-0.08%
2022/04/21	1	77.00	1	78.00	77.10	0	5,275	0.00%
2022/04/20	1	76.40	2	77.05	77.80	-1	5,232	-0.02%
2022/04/19	0	0.00	2	76.40	76.10	-2	5,126	-0.04%
2022/04/18	0	0.00	16	76.83	76.90	-16	5,078	-0.32%
2022/04/15	0	0.00	24	75.47	75.50	-24	4,943	-0.49%
2022/04/14	0	74.32	0	0.00	74.10	0	4,838	0.00%
2022/04/13	0	74.95	7.5	75.28	74.70	-7.5	4,805	-0.16%
2022/04/12	0.1	74.80	18.1	74.93	75.00	-18	4,766	-0.38%
2022/04/11	1.1	74.88	2	74.45	74.70	-0.9	4,713	-0.02%
2022/04/08	0	0.00	2	74.40	74.60	-2	4,645	-0.04%
2022/04/07	0	0.00	3	74.33	73.90	-3	4,595	-0.07%
2022/04/06	0	73.60	2	73.50	73.90	-2	4,527	-0.04%
2022/04/01	22	72.89	20	72.90	73.10	2	4,487	0.05%
2022/03/31	70	73.90	5.1	73.98	73.50	64.9	4,467	1.45%
2022/03/30	0	0.00	0	73.60	73.70	0	4,435	0.00%
2022/03/29	0	73.30	2	73.40	73.20	-2	4,402	-0.05%
2022/03/28	0	73.20	1	73.20	73.30	-1	4,382	-0.02%
2022/03/24	1	73.50	1	73.30	73.50	0	4,361	0.00%
2022/03/23	0.1	72.48	151	72.30	72.50	-150.9	4,324	-3.49%	大賣/鉅額交易
2022/03/22	0.2	72.61	0	0.00	72.80	0.2	4,313	0.01%
2022/03/21	3	73.03	0	73.20	73.00	3	4,304	0.07%
2022/03/18	1.7	72.61	6	72.98	72.80	-4.3	4,312	-0.10%
2022/03/17	13	75.20	11	73.84	73.50	2	4,141	0.05%
2022/03/16	3	73.87	8.5	74.33	75.00	-5.5	4,029	-0.14%
2022/03/15	0	72.70	7	73.36	74.00	-7	3,922	-0.18%
2022/03/14	13.1	72.90	3	72.93	73.20	10.1	3,861	0.26%
2022/03/11	1	73.20	0	0.00	73.20	1	3,830	0.03%
2022/03/10	0.1	73.00	2	73.30	73.30	-2	3,806	-0.05%
2022/03/09	82.2	72.74	2.5	72.88	73.30	79.7	3,764	2.12%
2022/03/08	1	73.00	91	72.30	73.00	-90	3,709	-2.43%
2022/03/07	72.3	71.12	15	72.03	71.90	57.3	3,639	1.58%
2022/03/04	1	71.60	13	72.79	73.20	-12	3,719	-0.32%
2022/03/03	0	72.10	7	72.41	72.80	-7	3,663	-0.19%
2022/03/02	1	71.40	5.3	71.51	71.90	-4.3	3,592	-0.12%
2022/03/01	63	70.09	6	70.92	70.20	57	3,501	1.63%
2022/02/25	29	69.60	20	69.68	69.30	9	3,322	0.27%
2022/02/24	0	0.00	12.1	69.98	70.00	-12.1	3,131	-0.39%
2022/02/23	93	69.95	6	69.78	70.00	87	3,038	2.86%
2022/02/22	0	68.70	88	68.51	69.10	-88	2,987	-2.95%
2022/02/21	0	0.00	28	68.88	68.90	-28	2,967	-0.94%
2022/02/18	0	0.00	7	68.86	68.60	-7	2,965	-0.24%
2022/02/17	2	68.20	17	68.35	68.40	-15	2,970	-0.50%
2022/02/16	0	0.00	5	67.38	67.50	-5	2,894	-0.17%
2022/02/15	82	66.80	14	66.91	67.10	68	2,915	2.33%
2022/02/14	0	66.30	6	66.63	66.90	-6	2,955	-0.20%
2022/02/11	0	0.00	4.2	66.42	66.70	-4.2	2,968	-0.14%
2022/02/10	1	66.50	11.3	66.19	66.50	-10.3	2,978	-0.35%
2022/02/08	0	0.00	1	65.50	65.60	-1	3,015	-0.03%
2022/02/07	0	0.00	9.2	65.19	65.50	-9.2	3,010	-0.30%
2022/01/26	0	0.00	3	64.93	65.00	-3	2,947	-0.10%
2022/01/25	1	64.40	0	0.00	65.00	1	2,961	0.03%
2022/01/24	1.2	64.87	3	64.73	64.90	-1.8	2,922	-0.06%
2022/01/21	0	64.48	1	65.00	65.00	-1	2,974	-0.03%
2022/01/20	0.1	64.75	2	65.00	65.00	-1.9	2,952	-0.07%
2022/01/19	0	0.00	6	64.62	64.90	-6	2,946	-0.20%
2022/01/18	5	64.40	0	64.40	64.40	5	2,938	0.17%
2022/01/17	1	64.30	1	64.20	64.10	0	2,935	0.00%
2022/01/14	0	0.00	0.2	64.40	64.30	-0.2	2,941	-0.01%
2022/01/13	1	64.30	4	64.43	64.60	-3	2,968	-0.10%
2022/01/12	0	0.00	40.5	64.20	64.20	-40.5	2,979	-1.36%
2022/01/11	2	64.30	3	64.23	64.50	-1	2,986	-0.03%
2022/01/10	0	0.00	3.1	64.10	64.40	-3.1	3,000	-0.10%
2022/01/07	1	63.70	0	0.00	63.60	1	2,993	0.03%
2022/01/06	0	0.00	5	63.80	64.00	-5	2,994	-0.17%
2022/01/05	0	0.00	1	63.70	63.80	-1	3,004	-0.03%
2022/01/04	3	63.57	2	63.65	63.90	1	3,030	0.03%
2022/01/03	2	64.25	2	64.30	64.10	0	3,017	0.00%
2021/12/30	0	64.20	2	64.45	64.60	-2	3,049	-0.06%
2021/12/29	1	64.40	2.2	64.53	64.60	-1.2	3,079	-0.04%
2021/12/28	0	0.00	5	64.26	64.30	-5	3,057	-0.16%
2021/12/27	2	63.75	1	64.00	64.00	1	3,041	0.03%
2021/12/24	0	0.00	4	63.80	63.90	-4	3,053	-0.13%
2021/12/23	0.2	63.70	0.1	63.88	63.90	0.1	3,053	0.00%
2021/12/22	1.1	63.50	0.1	63.74	63.80	1	3,060	0.03%
2021/12/21	2	63.50	3.1	63.79	63.80	-1.1	3,075	-0.04%
2021/12/20	0	0.00	1.6	63.60	63.50	-1.6	3,052	-0.05%
2021/12/17	0	0.00	91	63.21	63.50	-91	3,050	-2.98%
2021/12/16	0	0.00	0	63.10	63.30	0	3,053	0.00%
2021/12/15	2	62.85	2	62.85	62.90	0	3,072	0.00%
2021/12/14	0	0.00	2	62.70	62.90	-2	3,143	-0.06%
2021/12/13	1	62.50	0	0.00	62.50	1	3,147	0.03%
2021/12/10	2.2	62.75	0	0.00	62.60	2.2	3,135	0.07%
2021/12/09	4	62.83	6	62.97	63.20	-2	3,138	-0.06%
2021/12/08	3	62.90	4	63.05	62.90	-1	3,142	-0.03%
2021/12/07	5	62.80	13	63.43	63.60	-8	3,142	-0.26%
2021/12/06	1.1	62.60	7	62.77	62.60	-6	3,143	-0.19%
2021/12/03	80.1	63.00	1	62.90	62.90	79.1	3,153	2.51%
2021/12/02	4	62.55	0.1	63.02	63.40	3.9	3,159	0.12%
2021/12/01	0	0.00	3	63.10	62.90	-3	3,151	-0.10%
2021/11/30	1	63.00	0.1	62.98	61.50	0.9	3,148	0.03%
2021/11/29	3.1	62.54	0	0.00	62.50	3.1	2,999	0.10%
2021/11/26	8	62.84	4	62.88	63.10	4	3,036	0.13%
2021/11/25	0.4	63.30	0	0.00	63.40	0.4	3,091	0.01%
2021/11/24	0	0.00	3	63.67	63.90	-3	3,114	-0.10%
2021/11/23	1	63.00	50	63.20	63.80	-49	3,129	-1.57%
2021/11/22	1.1	63.41	1	63.60	63.40	0.1	3,127	0.00%
2021/11/19	15.1	63.99	14	63.91	64.10	1.1	3,146	0.04%
2021/11/18	0	0.00	92	64.80	65.00	-92	3,169	-2.90%
2021/11/17	2	64.60	111	64.30	64.40	-109	3,174	-3.43%	大賣/鉅額交易
2021/11/16	2	64.00	2.1	64.09	64.30	-0.1	3,193	0.00%
2021/11/15	0	0.00	1	64.00	63.80	-1	3,242	-0.03%
2021/11/11	6	63.90	7	63.81	64.20	-1	3,292	-0.03%
2021/11/10	0	0.00	2	63.30	63.40	-2	3,266	-0.06%
2021/11/09	0	0.00	1.1	62.95	63.00	-1.1	3,232	-0.03%
2021/11/08	4	62.30	5.2	62.51	62.60	-1.2	3,202	-0.04%
2021/11/05	2	61.90	8	62.00	62.00	-6	3,167	-0.19%
2021/11/04	0	0.00	8	61.69	61.70	-8	3,122	-0.26%
2021/11/03	5	61.40	0	0.00	61.60	5	3,119	0.16%
2021/11/01	20	61.28	0	0.00	61.50	20	3,136	0.64%
2021/10/29	13	61.18	0	0.00	61.20	13	3,156	0.41%
2021/10/28	4.2	61.42	0	0.00	61.60	4.2	3,136	0.13%
2021/10/27	11	61.40	0	0.00	61.50	11	3,163	0.35%
2021/10/25	0.3	61.48	0	61.50	61.60	0.3	3,170	0.01%
2021/10/22	13	61.20	0	0.00	61.50	13	3,200	0.41%
2021/10/21	2	61.10	1	61.50	61.10	1	3,290	0.03%
2021/10/20	2.1	61.10	1	61.50	61.50	1.1	3,306	0.03%
2021/10/19	3	61.33	6	61.50	61.20	-3	3,495	-0.08%
2021/10/18	0.1	61.40	0	0.00	61.50	0.1	3,600	0.00%
2021/10/15	4	61.35	1.1	61.50	61.60	3	3,675	0.08%
2021/10/13	4	61.25	0	0.00	61.50	4	3,755	0.11%
2021/10/12	1	61.10	0	0.00	61.60	1	3,785	0.03%
2021/10/07	0	0.00	41.1	61.76	61.70	-41.1	3,817	-1.08%
2021/10/06	0	0.00	1	61.50	61.50	-1	3,809	-0.03%
2021/10/05	6	61.10	0	61.30	61.30	6	3,765	0.16%
2021/10/04	0	0.00	1	61.30	61.20	-1	3,774	-0.03%
2021/10/01	5	60.90	1	60.90	61.30	4	3,766	0.11%
2021/09/30	1	61.10	2	61.50	61.50	-1	3,745	-0.03%
2021/09/29	4	61.05	1.1	61.47	61.50	2.9	3,728	0.08%
2021/09/28	6.1	61.22	7	61.47	61.50	-0.9	3,705	-0.03%
2021/09/27	0	0.00	0.1	61.30	61.30	-0.1	3,675	0.00%
2021/09/24	0	0.00	4	61.23	61.30	-4	3,656	-0.11%
2021/09/23	0	0.00	4	60.90	61.10	-4	3,644	-0.11%
2021/09/22	0	0.00	1.3	60.65	60.80	-1.3	3,624	-0.04%
2021/09/17	3.1	60.70	6	61.20	60.60	-3	3,572	-0.08%
2021/09/16	1	60.80	1	61.00	60.90	0	3,479	0.00%
2021/09/15	5	60.80	4	60.80	61.00	1	3,461	0.03%
2021/09/14	1.1	60.71	0	0.00	60.80	1.1	3,467	0.03%
2021/09/13	10	60.70	0	0.00	60.90	10	3,469	0.29%
2021/09/09	7	60.41	0	0.00	60.40	7	3,499	0.20%
2021/09/08	1	60.41	5	60.60	60.90	-4	3,464	-0.11%
2021/09/07	0.2	60.77	0	0.00	60.70	0.2	3,469	0.00%
2021/09/06	4	60.55	4	60.65	60.60	0	3,465	0.00%
2021/09/03	1	60.70	0	0.00	60.60	1	3,446	0.03%
2021/09/02	5	60.50	0	0.00	60.60	5	3,417	0.15%
2021/09/01	8.1	60.80	0	0.00	60.70	8.1	3,388	0.24%
2021/08/31	0	61.40	3	61.60	61.60	-3	3,344	-0.09%
2021/08/30	0.1	61.20	1	61.20	61.40	-1	3,285	-0.03%
2021/08/27	1	61.10	2	61.15	61.20	-1	3,254	-0.03%
2021/08/26	1	60.70	56	61.10	61.10	-55	3,242	-1.70%
2021/08/25	3	60.70	0	0.00	60.80	3	3,229	0.09%
2021/08/24	0	0.00	0.1	61.10	60.90	-0.1	3,196	0.00%
2021/08/23	3	60.23	2	60.30	60.40	1	3,208	0.03%
2021/08/20	11	60.32	5	60.24	60.40	6	3,220	0.19%
2021/08/19	9	60.42	1	60.40	60.70	8	3,375	0.24%
2021/08/17	4.1	60.68	3	61.10	61.10	1.1	3,244	0.03%
2021/08/13	2	61.05	1	61.30	61.40	1	3,160	0.03%
2021/08/12	0	0.00	1	61.70	61.40	-1	3,181	-0.03%
2021/08/11	0	0.00	9.1	61.41	61.50	-9.1	3,210	-0.28%
2021/08/09	2	60.75	0	0.00	60.90	2	3,322	0.06%
2021/08/06	7	61.03	0	0.00	60.90	7	3,363	0.21%
2021/08/05	9	60.68	1	61.30	61.30	8	3,425	0.23%
2021/08/04	2.3	61.00	0	0.00	61.20	2.3	3,533	0.07%
2021/08/02	2	60.70	0	0.00	61.50	2	3,574	0.06%
2021/07/30	8	60.60	6	60.70	60.60	2	3,565	0.06%
2021/07/29	154	60.49	0	0.00	60.60	154	3,568	4.32%	大買/鉅額交易
2021/07/28	16.1	60.50	2	60.55	60.50	14.1	3,535	0.40%
2021/07/27	13.7	60.66	0	0.00	60.70	13.7	3,562	0.39%
2021/07/26	8.2	61.15	0	0.00	61.10	8.2	3,521	0.23%
2021/07/23	50.1	61.84	19	61.57	61.60	31.1	3,509	0.89%
2021/07/22	8	65.20	26	65.29	65.10	-18	3,339	-0.54%
2021/07/21	0	0.00	1	65.30	65.40	-1	3,261	-0.03%
2021/07/20	2	65.40	6.2	65.35	65.30	-4.2	3,180	-0.13%
2021/07/19	1	65.10	2	65.30	65.40	-1	3,128	-0.03%
2021/07/16	0	0.00	1	65.20	65.40	-1	3,134	-0.03%
2021/07/15	2	65.10	2	65.10	65.20	0	3,107	0.00%
2021/07/14	0	0.00	2	65.15	65.10	-2	3,114	-0.06%
2021/07/13	0	0.00	30	65.20	65.30	-30	3,098	-0.97%
2021/07/12	0.1	65.20	2	65.50	65.10	-1.9	3,103	-0.06%
2021/07/09	0.1	65.00	11	65.00	65.40	-11	3,126	-0.35%
2021/07/07	1	65.00	1	65.00	65.00	0	3,138	0.00%
2021/07/06	4	65.00	0	0.00	65.00	4	3,152	0.13%
2021/07/05	0.2	65.10	1	65.10	65.30	-0.8	3,179	-0.03%
2021/07/02	7	64.70	0	0.00	64.70	7	3,236	0.22%
2021/07/01	1	64.70	1	64.50	64.60	0	3,281	0.00%
2021/06/30	1	64.70	0	0.00	64.60	1	3,345	0.03%
2021/06/29	0	0.00	2	65.00	65.00	-2	3,367	-0.06%
2021/06/25	0	0.00	1	65.30	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	2	65.50	65.20	-2	3,522	-0.06%
2021/06/22	0	0.00	12	65.17	65.00	-12	3,514	-0.34%
2021/06/18	1	65.00	0	0.00	64.70	1	3,599	0.03%
2021/06/17	2.1	65.40	0	0.00	65.40	2.1	3,603	0.06%
2021/06/16	0	0.00	1	65.40	65.90	-1	3,750	-0.03%
2021/06/15	0.1	65.50	8	65.49	65.50	-7.9	3,780	-0.21%
2021/06/11	10	65.70	5	65.70	65.60	5	3,824	0.13%
2021/06/10	0	0.00	4	65.50	65.60	-4	3,860	-0.10%
2021/06/09	21	65.26	9	65.46	65.60	12	3,871	0.31%
2021/06/08	0	65.20	0	0.00	65.50	0	3,914	0.00%
2021/06/07	0	0.00	3	65.20	65.60	-3	3,955	-0.08%
2021/06/03	2	65.10	2	65.15	65.30	0	4,042	0.00%
2021/06/02	0	64.70	1	64.60	65.00	-1	4,082	-0.02%
2021/06/01	0	0.00	14	64.50	64.60	-14	4,109	-0.34%
2021/05/31	3	64.13	81	64.40	64.40	-78	4,195	-1.86%
2021/05/28	2	64.10	4	64.25	64.50	-2	4,207	-0.05%
2021/05/27	3	63.51	3	63.77	64.30	0	4,232	0.00%
2021/05/26	1	64.30	0	0.00	64.30	1	4,218	0.02%
2021/05/25	1.1	64.22	2	64.25	64.50	-0.9	4,274	-0.02%
2021/05/24	1	64.20	1	64.00	64.20	0	4,314	0.00%
2021/05/21	26	64.40	6	64.57	64.60	20	4,368	0.46%
2021/05/20	22	64.08	21.2	64.00	64.20	0.8	4,396	0.02%
2021/05/19	4	63.73	6	64.03	64.00	-2	4,391	-0.05%
2021/05/18	182	64.20	2	64.30	64.20	180	4,394	4.10%	大買/鉅額交易
2021/05/17	2	63.90	28	63.60	64.20	-26	4,429	-0.59%
2021/05/14	0	0.00	7	64.20	64.90	-7	4,359	-0.16%
2021/05/13	14	63.44	0	0.00	63.30	14	4,324	0.32%
2021/05/12	8	63.54	176	63.43	64.00	-168	4,294	-3.91%	大賣/鉅額交易
2021/05/11	0	0.00	22	65.98	65.90	-22	4,176	-0.53%
2021/05/10	10	65.60	9.1	65.82	66.00	1	4,126	0.02%
2021/05/07	3	65.47	3.2	65.50	65.60	-0.2	4,191	0.00%
2021/05/06	1	64.60	7	64.73	65.00	-6	4,220	-0.14%
2021/05/05	11	64.46	2	64.30	64.30	9	4,244	0.21%
2021/05/04	7	64.00	8	64.36	63.90	-1	4,271	-0.02%
2021/05/03	3.1	64.47	16	64.40	64.40	-12.9	4,237	-0.30%
2021/04/29	4	65.03	36	65.06	65.10	-32	4,244	-0.75%
2021/04/28	4	65.18	134	65.20	65.10	-130	4,219	-3.08%	大賣/鉅額交易
2021/04/27	5.3	65.90	16	65.88	65.80	-10.7	4,252	-0.25%
2021/04/26	1.1	66.40	47	66.30	66.40	-46	4,232	-1.09%
2021/04/23	1	66.40	3	66.60	66.60	-2	4,234	-0.05%
2021/04/22	2	66.50	10	66.51	66.60	-8	4,280	-0.19%
2021/04/21	7	66.60	3	66.50	66.70	4	4,279	0.09%
2021/04/20	0	0.00	12	66.27	66.60	-12	4,321	-0.28%
2021/04/19	6	65.78	10	65.68	65.90	-4	4,337	-0.09%
2021/04/16	9.1	65.60	1	65.60	65.80	8.1	4,335	0.19%
2021/04/15	22	65.39	1	65.60	65.60	21	4,373	0.48%
2021/04/14	12	65.21	6	65.30	65.30	6	4,365	0.14%
2021/04/13	0	0.00	61	65.30	65.40	-61	4,366	-1.40%
2021/04/12	3	65.10	4	65.13	65.30	-1	4,363	-0.02%
2021/04/09	2	65.10	21.3	64.91	65.20	-19.3	4,376	-0.44%
2021/04/08	5	64.86	1	65.20	64.80	4	4,378	0.09%
2021/04/07	1	65.10	2	64.90	65.50	-1	4,351	-0.02%
2021/04/06	1	64.40	26	64.91	65.20	-25	4,313	-0.58%
2021/04/01	1	63.90	6	64.45	64.10	-5	4,262	-0.12%
2021/03/31	0.1	64.00	6.2	64.13	64.10	-6.1	4,236	-0.14%
2021/03/30	2	63.80	2.1	63.70	63.80	-0.1	4,207	0.00%
2021/03/29	2	63.30	5	63.32	63.40	-3	4,159	-0.07%
2021/03/25	2	63.20	0	0.00	63.20	2	4,133	0.05%
2021/03/24	0	0.00	0.1	63.00	63.10	-0.1	4,166	0.00%
2021/03/23	1	62.80	1.5	62.44	62.70	-0.5	4,147	-0.01%
2021/03/22	62.5	62.82	0	0.00	62.90	62.5	4,123	1.52%
2021/03/19	5.1	63.02	0	0.00	63.70	5.1	4,091	0.13%
2021/03/18	0	0.00	1	63.20	63.30	-1	3,984	-0.03%
2021/03/17	1	62.80	1	62.80	63.00	0	3,968	0.00%
2021/03/16	3.3	62.88	1	62.80	63.00	2.3	3,944	0.06%
2021/03/15	0	0.00	1	62.80	62.60	-1	3,941	-0.03%
2021/03/12	2.5	63.16	0	0.00	62.90	2.5	3,949	0.06%
2021/03/11	1	63.20	2	63.10	63.10	-1	3,930	-0.03%
2021/03/10	1	62.90	2	63.15	63.30	-1	3,903	-0.03%
2021/03/09	0	0.00	11	62.71	62.90	-11	3,871	-0.28%
2021/03/08	8	62.45	1	62.50	62.10	7	3,868	0.18%
2021/03/05	1	62.30	1	62.40	62.60	0	3,864	0.00%
2021/03/04	2	62.15	0	0.00	62.00	2	4,049	0.05%
2021/03/03	0	0.00	0	62.40	62.40	0	3,996	0.00%
2021/03/02	1	61.90	0	0.00	62.00	1	3,963	0.03%
2021/02/26	7	61.67	1	61.90	61.80	6	3,912	0.15%
2021/02/25	2	60.85	1.1	61.20	61.50	1	3,729	0.03%
2021/02/24	3	60.67	0	0.00	60.80	3	3,699	0.08%
2021/02/23	0	0.00	2	60.50	60.20	-2	3,684	-0.05%
2021/02/22	2	60.00	0	0.00	60.00	2	3,657	0.05%
2021/02/19	1	60.00	10	60.10	60.00	-9	3,640	-0.25%
2021/02/18	0.1	60.40	0	0.00	60.20	0.1	3,667	0.00%
2021/02/17	5	59.96	3	60.30	60.30	2	3,687	0.05%
2021/02/04	0	60.10	0	0.00	60.00	0	3,611	0.00%
2021/02/03	9	59.92	0	0.00	59.90	9	3,617	0.25%
2021/02/02	5	60.00	0	0.00	60.10	5	3,594	0.14%
2021/01/29	11	60.00	0	0.00	60.00	11	3,555	0.31%
2021/01/28	3	60.10	0	0.00	60.20	3	3,470	0.09%
2021/01/27	7	60.47	0	0.00	60.30	7	3,429	0.20%
2021/01/25	50	60.60	0	0.00	60.80	50	3,364	1.49%
2021/01/22	115	60.40	0	0.00	60.40	115	3,379	3.40%	大買/鉅額交易
2021/01/20	3	60.53	0	0.00	60.30	3	3,319	0.09%
2021/01/19	8	61.14	0	0.00	61.00	8	3,244	0.25%
2021/01/15	0	0.00	1	62.50	61.30	-1	3,208	-0.03%
2021/01/14	5	62.52	0	0.00	62.20	5	3,185	0.16%
2021/01/12	0	0.00	2	62.10	62.00	-2	3,107	-0.06%
2021/01/11	5	61.70	0	0.00	62.00	5	3,063	0.16%
2021/01/08	10	61.60	5	61.52	62.00	5	3,051	0.16%
2021/01/07	10	61.30	0	0.00	61.40	10	3,027	0.33%
2021/01/06	6	61.20	100	61.10	61.30	-94	3,039	-3.09%
2021/01/05	14	61.36	1	61.20	61.40	13	3,026	0.43%
2021/01/04	5	61.20	200	61.10	61.20	-195	3,018	-6.46%	大賣/鉅額交易
2020/12/31	1	61.60	0	0.00	61.20	1	3,001	0.03%
2020/12/30	0	0.00	1	61.60	61.90	-1	2,982	-0.03%
2020/12/29	4	61.10	1	61.20	61.40	3	2,965	0.10%
2020/12/28	1	61.10	2	61.05	61.30	-1	2,977	-0.03%
2020/12/25	1	60.70	0	0.00	60.80	1	2,972	0.03%
2020/12/24	3	60.80	0	0.00	60.70	3	2,977	0.10%
2020/12/23	0.1	61.40	0	0.00	61.20	0.1	2,951	0.00%
2020/12/22	5	61.20	0	0.00	61.10	5	2,951	0.17%
2020/12/21	0	0.00	1	61.40	61.50	-1	3,020	-0.03%
2020/12/18	7	60.71	0	0.00	60.60	7	3,016	0.23%
2020/12/15	1	60.80	0	0.00	60.80	1	3,014	0.03%
2020/12/14	2	60.90	0	0.00	60.70	2	2,999	0.07%
2020/12/10	0	0.00	1	61.10	61.00	-1	2,956	-0.03%
2020/12/09	2	61.00	4	61.15	61.00	-2	2,941	-0.07%
2020/12/08	3	61.10	0	0.00	60.80	3	2,925	0.10%
2020/12/07	2	60.90	10	61.30	61.30	-8	2,937	-0.27%
2020/12/02	14	60.87	0	0.00	60.70	14	3,011	0.46%
2020/12/01	4	61.45	0	0.00	61.20	4	2,993	0.13%
2020/11/30	0.2	61.80	0	0.00	62.00	0.2	2,971	0.01%
2020/11/27	0	0.00	1	61.30	61.20	-1	2,784	-0.04%
2020/11/26	1	60.90	0	0.00	61.20	1	2,784	0.04%
2020/11/24	3	60.87	0	0.00	60.70	3	2,831	0.11%
2020/11/18	0	0.00	1	61.20	61.10	-1	2,778	-0.04%
2020/11/10	2.3	61.00	0	0.00	61.00	2.3	2,696	0.09%
2020/11/09	0	0.00	2	60.90	60.90	-2	2,708	-0.07%
2020/11/04	0	0.00	1	60.30	60.20	-1	2,694	-0.04%
2020/11/03	0	0.00	2	60.40	60.60	-2	2,712	-0.07%
2020/10/30	1	60.00	0	0.00	60.00	1	2,720	0.04%
2020/10/28	1	60.50	0	0.00	60.20	1	2,713	0.04%
2020/10/27	0	0.00	1	60.30	60.60	-1	2,729	-0.04%
2020/10/22	1	60.00	0	0.00	60.20	1	2,860	0.03%
2020/10/19	2.1	60.50	0	0.00	60.00	2.1	2,899	0.07%
2020/10/16	2	60.10	0	0.00	60.00	2	2,924	0.07%
2020/10/15	3.1	60.07	0	0.00	60.00	3.1	2,980	0.10%
2020/10/13	1	60.70	0	0.00	60.90	1	2,922	0.03%
2020/10/08	1	61.30	0	0.00	61.20	1	3,042	0.03%
2020/10/05	2	61.00	0	0.00	61.50	2	3,233	0.06%
2020/09/30	2	61.25	2	61.50	61.00	0	3,243	0.00%
2020/09/29	0	0.00	3	61.30	61.20	-3	3,283	-0.09%
2020/09/28	0	0.00	1	61.50	61.50	-1	3,335	-0.03%
2020/09/25	1	60.20	0	0.00	60.70	1	3,389	0.03%
2020/09/24	7	59.96	0	0.00	60.00	7	3,437	0.20%
2020/09/23	2	60.90	0	0.00	60.90	2	3,435	0.06%
2020/09/22	2	61.60	1	61.50	61.10	1	3,480	0.03%
2020/09/21	2	61.95	0	0.00	62.00	2	3,511	0.06%
2020/09/14	0	0.00	8	62.73	62.70	-8	3,546	-0.23%
2020/09/11	0	0.00	4	62.93	63.00	-4	3,569	-0.11%
2020/09/09	3	61.73	1	62.10	62.10	2	3,562	0.06%
2020/09/08	0	0.00	2	62.30	62.20	-2	3,593	-0.06%
2020/09/07	5	61.80	3	61.73	61.60	2	3,558	0.06%
2020/09/04	1	60.90	0	0.00	60.80	1	3,536	0.03%
2020/09/03	4	60.85	0	0.00	60.80	4	3,551	0.11%
2020/09/02	1	61.10	2	61.10	61.00	-1	3,555	-0.03%
2020/09/01	1	61.50	0	0.00	61.30	1	3,524	0.03%
2020/08/28	1	61.30	1	61.40	61.30	0	3,468	0.00%
2020/08/27	4	61.65	0	0.00	61.50	4	3,475	0.12%
2020/08/25	70	62.30	0	0.00	61.80	70	3,456	2.03%
2020/08/24	0	0.00	1	62.50	62.30	-1	3,515	-0.03%
2020/08/20	3	62.23	0	0.00	61.90	3	3,534	0.08%
2020/08/19	0	0.00	100	62.82	62.80	-100	3,512	-2.85%
2020/08/18	9	62.87	0	0.00	62.90	9	3,496	0.26%
2020/08/17	2	62.65	0	0.00	63.10	2	3,507	0.06%
2020/08/14	4	62.53	0	0.00	62.60	4	3,521	0.11%
2020/08/13	3	62.80	1	62.50	63.20	2	3,521	0.06%
2020/08/12	1	61.80	0	0.00	62.30	1	3,510	0.03%
2020/08/11	1	62.00	0	0.00	62.00	1	3,505	0.03%
2020/08/10	1	62.20	0	0.00	62.10	1	3,488	0.03%
2020/08/06	3	62.43	0	0.00	62.50	3	3,466	0.09%
2020/08/05	2	62.55	0	0.00	62.60	2	3,465	0.06%
2020/08/04	1	62.70	0	0.00	62.60	1	3,460	0.03%
2020/08/03	1	62.90	0	0.00	62.20	1	3,460	0.03%
2020/07/31	3	63.10	0	0.00	63.10	3	3,439	0.09%
2020/07/30	13	62.40	0	0.00	62.90	13	3,433	0.38%
2020/07/29	0	0.00	6	62.20	61.90	-6	3,423	-0.18%
2020/07/28	92	61.60	5	61.90	61.60	87	3,430	2.54%
2020/07/27	1	62.90	0	0.00	62.60	1	3,415	0.03%
2020/07/24	1	63.70	0	0.00	63.50	1	3,403	0.03%
2020/07/22	1	63.80	0	0.00	64.00	1	3,410	0.03%
2020/07/21	2	64.20	0	0.00	64.00	2	3,387	0.06%
2020/07/20	1	64.80	0	0.00	64.90	1	3,339	0.03%
2020/07/15	3	65.37	0	0.00	66.00	3	3,360	0.09%
2020/07/14	4	65.68	0	0.00	66.20	4	3,270	0.12%
2020/07/13	1	69.40	2	69.40	69.00	-1	3,223	-0.03%
2020/07/09	1.5	68.97	1	68.80	68.80	0.5	3,126	0.02%
2020/07/08	0	0.00	1	69.10	69.20	-1	3,100	-0.03%
2020/07/06	1	69.90	11	69.91	70.30	-10	3,017	-0.33%
2020/07/03	1	69.40	23	69.97	69.40	-22	3,011	-0.73%
2020/07/02	0	0.00	1	70.10	70.60	-1	2,997	-0.03%
2020/07/01	0	0.00	4	69.03	69.20	-4	2,966	-0.13%
2020/06/30	3	68.17	3	68.10	68.00	0	2,920	0.00%
2020/06/29	1	67.70	1	67.80	67.40	0	2,911	0.00%
2020/06/23	2	66.80	38	66.60	66.60	-36	2,926	-1.23%
2020/06/22	5	66.50	0	0.00	66.60	5	2,948	0.17%
2020/06/19	10	66.52	0	0.00	66.40	10	2,983	0.34%
2020/06/18	7	66.86	8	67.05	66.70	-1	2,977	-0.03%
2020/06/17	5	67.38	0	0.00	67.60	5	3,013	0.17%
2020/06/16	70	67.20	3	68.00	67.80	67	3,119	2.15%
2020/06/15	9	67.00	0	0.00	67.30	9	3,216	0.28%
2020/06/12	3	67.20	4	67.53	68.00	-1	3,261	-0.03%
2020/06/11	3	68.00	0	0.00	68.00	3	3,383	0.09%
2020/06/10	0	0.00	3	68.23	68.50	-3	3,447	-0.09%
2020/06/09	0	0.00	6	67.65	67.90	-6	3,616	-0.17%
2020/06/08	5	67.00	40	67.10	67.20	-35	3,690	-0.95%
2020/06/05	6	66.70	0	0.00	66.70	6	3,710	0.16%
2020/06/04	12	66.90	0	0.00	66.70	12	3,768	0.32%
2020/06/03	0.4	67.00	2	66.60	67.00	-1.6	3,785	-0.04%
2020/06/01	1	65.50	1	65.90	65.10	0	3,839	0.00%
2020/05/29	2	64.90	90	65.00	64.70	-88	3,868	-2.27%
2020/05/28	4	65.33	0	0.00	65.20	4	3,826	0.10%
2020/05/27	1	65.70	0	0.00	65.30	1	3,887	0.03%
2020/05/26	0	0.00	6	65.98	65.80	-6	3,951	-0.15%
2020/05/25	1	64.60	4	65.23	65.30	-3	4,026	-0.07%
2020/05/22	12	65.53	0	0.00	65.20	12	4,094	0.29%
2020/05/20	0	0.00	1	66.10	65.80	-1	4,167	-0.02%
2020/05/14	2	65.80	0	0.00	65.90	2	4,269	0.05%
2020/05/13	0	0.00	4.2	66.62	66.70	-4.2	4,295	-0.10%
2020/05/07	1	66.30	1	67.00	66.30	0	4,382	0.00%
2020/05/06	1	66.60	0	0.00	66.20	1	4,427	0.02%
2020/04/30	1	66.40	2	66.70	66.40	-1	4,533	-0.02%
2020/04/24	0	0.00	1	65.50	65.50	-1	4,684	-0.02%
2020/04/23	1	64.60	0	0.00	64.50	1	4,714	0.02%
2020/04/22	1	64.00	1	65.30	65.30	0	4,757	0.00%
2020/04/21	6	65.15	2	64.60	64.80	4	4,804	0.08%
2020/04/20	20	66.00	0	0.00	65.80	20	4,820	0.41%
2020/04/17	0	0.00	5	66.18	65.90	-5	4,851	-0.10%
2020/04/16	4	65.33	0	0.00	65.30	4	4,875	0.08%
2020/04/15	102	65.99	1	66.10	66.10	101	4,921	2.05%	大買/鉅額交易
2020/04/13	2	64.00	0	0.00	64.50	2	4,920	0.04%
2020/04/09	16	63.94	1	64.40	64.00	15	4,921	0.30%
2020/04/08	1	64.60	3	64.77	64.60	-2	4,908	-0.04%
2020/04/07	6	63.13	6	64.40	64.50	0	4,872	0.00%
2020/04/06	0	0.00	3	63.90	63.20	-3	4,855	-0.06%
2020/04/01	3	62.10	0	0.00	62.00	3	4,801	0.06%
2020/03/31	1	62.30	0	0.00	63.30	1	4,770	0.02%
2020/03/30	10	62.82	0	0.00	62.50	10	4,718	0.21%
2020/03/27	1	63.60	2	64.80	64.90	-1	4,683	-0.02%
2020/03/26	0	0.00	13	64.19	64.30	-13	4,650	-0.28%
2020/03/25	0	0.00	7	63.01	63.40	-7	4,644	-0.15%
2020/03/24	0	0.00	10	61.53	61.40	-10	4,595	-0.22%
2020/03/23	207	60.39	10	60.90	59.70	197	4,559	4.32%	大買/鉅額交易
2020/03/20	7	61.99	3	63.10	62.00	4	4,549	0.09%
2020/03/19	2	62.40	10	63.65	62.40	-8	4,478	-0.18%
2020/03/18	0	0.00	3	62.73	63.00	-3	4,362	-0.07%
2020/03/17	6	62.67	203	63.36	62.70	-197	4,270	-4.61%	大賣/鉅額交易
2020/03/13	4	59.73	1	61.70	62.50	3	4,056	0.07%
2020/03/12	4	65.05	2	64.65	64.50	2	3,890	0.05%
2020/03/10	0	66.50	1	66.30	66.30	-1	3,763	-0.03%
2020/03/09	0	0.00	2	64.80	65.00	-2	3,691	-0.05%
2020/03/06	2	65.90	0	0.00	66.20	2	3,628	0.06%
2020/03/05	102	66.80	0	0.00	66.80	102	3,571	2.86%	大買/鉅額交易
2020/03/04	0	0.00	3	65.90	66.60	-3	3,532	-0.08%
2020/03/03	1	65.20	3	65.30	65.60	-2	3,487	-0.06%
2020/03/02	3	65.07	2.2	65.08	65.00	0.9	3,437	0.02%
2020/02/27	1	65.50	2	65.80	66.10	-1	3,541	-0.03%
2020/02/26	2	66.00	0	0.00	66.00	2	3,490	0.06%
2020/02/25	5	65.94	1	65.90	66.80	4	3,415	0.12%
2020/02/24	8	66.50	0	0.00	66.70	8	3,364	0.24%
2020/02/21	7	67.63	0	0.00	67.40	7	3,287	0.21%
2020/02/20	6	67.63	3	68.20	67.60	3	3,266	0.09%
2020/02/19	0	0.00	1	68.90	68.90	-1	3,184	-0.03%
2020/02/18	2	68.00	0	0.00	68.40	2	3,161	0.06%
2020/02/14	3	67.63	1	68.20	68.20	2	3,172	0.06%
2020/02/13	0	0.00	0.2	67.50	67.20	-0.2	3,164	-0.01%
2020/02/12	1	67.00	0	0.00	67.00	1	3,152	0.03%
2020/02/11	4	67.50	0	0.00	67.40	4	3,129	0.13%
2020/02/07	2	66.95	2	67.00	67.00	0	3,132	0.00%
2020/02/06	100	67.80	0	0.00	67.70	100	3,099	3.23%
2020/02/04	2	68.15	0	0.00	67.90	2	3,004	0.07%
2020/02/03	8	67.56	43	67.01	67.80	-35	2,985	-1.17%
2020/01/31	1	69.30	0	0.00	68.60	1	2,919	0.03%
2020/01/30	4.6	69.07	1	68.80	69.00	3.6	2,865	0.13%
2020/01/20	0	0.00	1	70.60	70.70	-1	2,745	-0.04%
2020/01/17	3	70.60	2	70.45	70.90	1	2,720	0.04%
2020/01/16	1	70.50	1	70.50	70.30	0	2,682	0.00%
2020/01/15	2.1	70.41	0	0.00	70.70	2.1	2,628	0.08%
2020/01/13	11	71.01	2	71.15	71.20	9	2,535	0.35%
2020/01/10	0	0.00	1	71.30	71.40	-1	2,499	-0.04%
2020/01/09	7	71.04	0	0.00	71.00	7	2,468	0.28%
2020/01/08	5.2	71.49	0	0.00	71.50	5.2	2,439	0.21%
2020/01/07	4	71.85	0	0.00	72.00	4	2,397	0.17%
2020/01/06	2	72.05	0	0.00	72.00	2	2,438	0.08%
2020/01/02	1	72.10	0	0.00	72.30	1	2,467	0.04%
2019/12/31	1	72.50	0	0.00	72.10	1	2,452	0.04%
2019/12/30	0	0.00	80	73.15	73.20	-80	2,452	-3.26%
2019/12/27	0	0.00	33	73.04	73.00	-33	2,447	-1.35%
2019/12/25	0	0.00	1	73.10	73.00	-1	2,495	-0.04%
2019/12/19	0.4	72.60	0	0.00	72.50	0.4	2,505	0.02%
2019/12/17	2	72.10	0	0.00	72.40	2	2,491	0.08%
2019/12/16	2	72.15	0	0.00	72.20	2	2,428	0.08%
2019/12/10	6	72.37	0	0.00	72.20	6	2,377	0.25%
2019/12/09	34	72.95	0	0.00	72.80	34	2,335	1.46%
2019/12/05	21	73.00	0	0.00	73.10	21	2,304	0.91%
2019/12/03	1	73.50	0	0.00	73.50	1	2,310	0.04%
2019/11/29	1	73.20	0	0.00	73.10	1	2,319	0.04%
2019/11/26	17	73.75	0	0.00	73.20	17	2,328	0.73%
2019/11/25	10	74.20	0	0.00	74.30	10	2,130	0.47%
2019/11/22	0	0.00	1	75.00	75.00	-1	2,145	-0.05%
2019/11/21	1	73.90	0	0.00	74.00	1	2,137	0.05%
2019/11/20	0	0.00	6	74.45	74.60	-6	2,113	-0.28%
2019/11/19	0	0.00	1	73.60	73.60	-1	2,093	-0.05%
2019/11/14	46	73.12	0	0.00	73.10	46	2,065	2.23%
2019/11/13	3	73.70	0	0.00	73.70	3	2,062	0.15%
2019/11/11	1	75.30	0	0.00	75.70	1	2,039	0.05%
2019/11/07	0	0.00	42	74.33	74.90	-42	2,000	-2.10%
2019/10/31	10	73.00	0	0.00	73.00	10	2,015	0.50%
2019/10/30	6	72.98	0	0.00	73.20	6	1,991	0.30%
2019/10/29	0	0.00	4	73.30	73.20	-4	2,011	-0.20%
2019/10/28	5	73.10	0	0.00	73.10	5	2,020	0.25%
2019/10/24	0	0.00	3	73.20	73.40	-3	2,018	-0.15%
2019/10/23	7	73.10	0	0.00	73.40	7	2,028	0.35%
2019/10/22	10	73.75	1	73.90	73.90	9	2,041	0.44%
2019/10/21	0	0.00	2	73.60	73.60	-2	2,046	-0.10%
2019/10/18	0	0.00	5	73.20	73.40	-5	2,054	-0.24%
2019/10/14	1	72.20	0	0.00	72.10	1	2,149	0.05%
2019/10/09	1	72.00	1	72.30	72.10	0	2,135	0.00%
2019/10/04	2	72.05	0	0.00	72.50	2	2,193	0.09%
2019/10/03	4	72.18	0	0.00	72.30	4	2,180	0.18%
2019/10/02	3	72.57	0	0.00	72.80	3	2,158	0.14%
2019/09/27	2	72.55	0	0.00	72.50	2	2,118	0.09%
2019/09/26	1	72.70	0	0.00	72.70	1	2,111	0.05%
2019/09/25	2	73.00	0	0.00	73.00	2	2,100	0.10%
2019/09/20	1	73.90	0	0.00	74.20	1	2,067	0.05%
2019/09/19	1	73.90	0	0.00	73.90	1	2,049	0.05%
2019/09/18	23	73.80	2	73.60	74.00	21	2,050	1.02%
2019/09/09	0	0.00	2	73.00	73.30	-2	2,102	-0.10%
2019/09/04	0	0.00	1	72.40	73.10	-1	2,109	-0.05%
2019/09/03	1	72.90	0	0.00	72.60	1	2,123	0.05%
2019/08/30	0	0.00	2	72.90	73.20	-2	2,150	-0.09%
2019/08/29	0	0.00	5	72.16	72.40	-5	2,141	-0.23%
2019/08/26	2	71.65	0	0.00	71.50	2	2,154	0.09%
2019/08/23	13	71.59	0	0.00	72.00	13	2,185	0.59%
2019/08/22	1	71.70	0	0.00	72.10	1	2,223	0.04%
2019/08/20	3	71.53	0	0.00	71.50	3	2,289	0.13%
2019/08/19	5	71.40	0	0.00	71.40	5	2,293	0.22%
2019/08/15	15	71.40	0	0.00	71.40	15	2,315	0.65%
2019/08/07	0	0.00	1	71.30	71.70	-1	2,381	-0.04%
2019/08/06	2	71.10	0	0.00	71.30	2	2,392	0.08%
2019/07/29	5	71.78	0	0.00	71.60	5	2,363	0.21%
2019/07/26	4	71.90	0	0.00	71.80	4	2,376	0.17%
2019/07/24	1	72.00	0	0.00	71.60	1	2,414	0.04%
2019/07/18	2	71.50	0	0.00	71.40	2	2,457	0.08%
2019/07/17	5	71.66	0	0.00	71.90	5	2,436	0.21%
2019/07/16	14	71.26	0	0.00	71.40	14	2,387	0.59%
2019/07/12	3	75.73	0	0.00	75.80	3	2,248	0.13%
2019/07/08	0	0.00	2	77.75	77.90	-2	2,159	-0.09%
2019/07/02	0	0.00	7	78.60	78.50	-7	2,211	-0.32%
2019/06/28	1	78.10	0	0.00	78.30	1	2,240	0.04%
2019/06/27	0	0.00	1	79.00	78.70	-1	2,264	-0.04%
2019/06/24	0	0.00	1	78.80	78.80	-1	2,267	-0.04%
2019/06/19	1	77.80	0	0.00	78.50	1	2,206	0.05%
2019/06/10	0	0.00	1	78.40	78.70	-1	2,247	-0.04%
2019/06/06	0	0.00	2	78.30	78.50	-2	2,288	-0.09%
2019/06/03	1	77.80	1	78.10	78.20	0	2,364	0.00%
2019/05/31	0	0.00	2	78.45	78.50	-2	2,382	-0.08%
2019/05/30	0	0.00	1	77.90	78.20	-1	2,354	-0.04%
2019/05/29	0	0.00	2	77.40	77.50	-2	2,360	-0.08%
2019/05/24	0	0.00	4	76.53	76.40	-4	2,372	-0.17%
2019/05/23	0	0.00	1	77.00	76.80	-1	2,415	-0.04%
2019/05/21	0	0.00	1	76.70	76.70	-1	2,442	-0.04%
2019/05/20	0	0.00	5	75.76	75.60	-5	2,386	-0.21%
2019/05/10	0	0.00	2	76.35	75.90	-2	2,535	-0.08%
2019/05/06	1	75.00	0	0.00	75.00	1	2,681	0.04%
2019/04/29	0	0.00	2	76.10	75.30	-2	2,704	-0.07%
2019/04/26	0	0.00	7	75.61	75.80	-7	2,710	-0.26%
2019/04/25	0	0.00	2	75.10	75.00	-2	2,707	-0.07%
2019/04/22	0	0.00	1	74.20	74.20	-1	2,679	-0.04%
2019/04/19	0	0.00	2	74.70	74.20	-2	2,698	-0.07%
2019/04/17	1	74.70	0	0.00	74.60	1	2,735	0.04%
2019/04/16	0	0.00	2	74.50	74.70	-2	2,745	-0.07%
2019/04/08	0	0.00	0.3	73.20	73.00	-0.3	2,873	-0.01%
2019/04/03	3	73.03	0	0.00	72.60	3	2,843	0.11%
2019/03/29	0	0.00	4	74.05	74.30	-4	2,811	-0.14%
2019/03/21	0.2	73.30	2	73.15	73.30	-1.8	2,914	-0.06%
2019/03/19	0	0.00	1	72.80	72.60	-1	2,913	-0.03%
2019/03/18	0	0.00	0.3	72.50	72.50	-0.3	2,910	-0.01%
2019/03/11	4	71.45	1	71.30	71.30	3	2,828	0.11%
2019/03/05	1	71.60	0	0.00	71.90	1	3,072	0.03%
2019/03/04	1	71.60	1	72.00	72.00	0	3,078	0.00%
2019/02/22	1	71.50	0	0.00	71.50	1	3,053	0.03%
2019/02/21	1	71.60	0	0.00	71.50	1	3,004	0.03%
2019/02/14	3	70.97	0	0.00	71.10	3	2,975	0.10%
2019/02/13	3	71.20	0	0.00	71.00	3	2,900	0.10%
2019/02/12	1	72.20	0	0.00	71.80	1	2,833	0.04%
2019/01/29	3	71.50	0	0.00	71.50	3	2,755	0.11%
2019/01/28	1	71.80	0	0.00	71.90	1	2,679	0.04%
2019/01/22	2	72.10	0	0.00	72.40	2	2,758	0.07%
2019/01/15	1	73.10	48	73.30	73.20	-47	2,754	-1.71%
2019/01/14	0	0.00	38	72.80	73.10	-38	2,740	-1.39%
2019/01/11	19	72.64	0	0.00	72.70	19	2,761	0.69%
2019/01/09	20	72.70	0	0.00	72.90	20	2,754	0.73%
2019/01/08	1	72.60	0	0.00	73.10	1	2,759	0.04%
2019/01/07	0	0.00	2	73.50	73.70	-2	2,800	-0.07%
2019/01/03	1	72.10	0	0.00	72.30	1	2,928	0.03%
2019/01/02	10	72.75	0	0.00	72.40	10	2,962	0.34%
2018/12/28	0	0.00	10	75.58	76.40	-10	2,965	-0.34%
2018/12/25	0	0.00	100	72.20	72.00	-100	2,918	-3.43%
2018/12/20	0	0.00	200	72.63	72.80	-200	2,952	-6.77%	大賣/鉅額交易
2018/12/19	0	0.00	1	72.60	72.60	-1	2,961	-0.03%
2018/12/14	100	72.25	0	0.00	72.40	100	2,900	3.45%
2018/12/07	1	72.40	0	0.00	72.80	1	2,955	0.03%
2018/12/06	1	71.80	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	102	72.30	0	0.00	72.50	102	2,962	3.44%	大買/鉅額交易
2018/11/30	14	73.46	112	74.40	72.50	-98	2,909	-3.37%	大賣/
2018/11/29	98	73.10	0	0.00	73.10	98	2,697	3.63%
2018/11/28	1	73.00	0	0.00	74.00	1	2,651	0.04%
2018/11/27	53	73.77	0	0.00	73.50	53	2,619	2.02%
2018/11/26	40	75.00	5	75.44	74.30	35	2,608	1.34%
2018/11/23	32	74.40	3	74.30	74.50	29	2,589	1.12%
2018/11/22	30	73.19	0	0.00	73.90	30	2,554	1.17%
2018/11/21	0	0.00	5	74.34	74.40	-5	2,567	-0.19%
2018/11/16	0	0.00	1	73.20	73.70	-1	2,623	-0.04%
2018/11/14	0	0.00	1	73.90	73.90	-1	2,694	-0.04%
2018/11/13	0	0.00	89	73.34	73.40	-89	2,733	-3.26%
2018/11/08	81	72.70	1	73.00	72.90	80	2,942	2.72%
2018/11/07	0	0.00	2	72.65	72.90	-2	2,946	-0.07%
2018/11/06	1	71.00	1	71.70	71.70	0	2,928	0.00%
2018/11/02	4	71.13	0	0.00	71.50	4	2,897	0.14%
2018/11/01	6	72.35	0	0.00	72.50	6	2,859	0.21%
2018/10/31	0	0.00	4	73.70	73.70	-4	2,855	-0.14%
2018/10/30	0	0.00	1	73.20	73.00	-1	2,810	-0.04%
2018/10/25	1	71.90	0	0.00	72.70	1	2,870	0.03%
2018/10/24	0	0.00	3	73.20	73.00	-3	2,888	-0.10%
2018/10/16	3	70.77	0	0.00	71.10	3	2,902	0.10%
2018/10/15	1	71.00	0	0.00	70.60	1	2,898	0.03%
2018/10/12	3	71.13	0	0.00	72.00	3	2,856	0.11%
2018/10/11	3	71.77	1	71.70	71.80	2	2,838	0.07%
2018/10/08	1	72.70	0	0.00	72.70	1	2,731	0.04%
2018/09/26	1	73.20	3	73.20	73.10	-2	2,871	-0.07%
2018/09/14	0.2	74.00	0	0.00	74.10	0.2	3,037	0.01%
2018/09/13	0	0.00	1	73.90	74.10	-1	3,023	-0.03%
2018/09/07	0	0.00	2	72.70	72.90	-2	3,311	-0.06%
2018/09/06	1	71.80	0	0.00	72.30	1	3,323	0.03%
2018/08/28	0	0.00	5	73.04	73.10	-5	3,439	-0.15%
2018/08/24	0	0.00	1	72.50	72.50	-1	3,420	-0.03%
2018/08/22	1	71.90	12	72.10	71.80	-11	3,498	-0.31%
2018/08/21	1	71.30	0	0.00	71.40	1	3,419	0.03%
2018/08/20	0	0.00	1	71.30	71.00	-1	3,381	-0.03%
2018/08/17	2	70.10	0	0.00	70.40	2	3,393	0.06%
2018/08/16	8	70.41	0	0.00	70.20	8	3,353	0.24%
2018/08/15	2	70.80	0	0.00	70.90	2	3,287	0.06%
2018/08/14	13	71.10	0	0.00	71.10	13	3,297	0.39%
2018/08/13	2	71.35	0	0.00	71.40	2	3,324	0.06%
2018/08/10	2	71.70	0	0.00	71.70	2	3,380	0.06%
2018/08/09	1	71.60	0	0.00	71.60	1	3,433	0.03%
2018/08/08	4	71.33	0	0.00	71.80	4	3,503	0.11%
2018/08/07	1.3	71.90	0	0.00	71.70	1.3	3,573	0.04%
2018/08/06	2	71.90	2	72.05	71.60	0	3,652	0.00%
2018/08/02	5	71.40	0	0.00	71.60	5	3,786	0.13%
2018/08/01	3	72.10	0	0.00	72.10	3	3,836	0.08%
2018/07/31	1	72.30	0	0.00	72.60	1	3,845	0.03%
2018/07/30	1	72.40	0	0.00	72.70	1	3,842	0.03%
2018/07/27	1	72.50	0	0.00	72.70	1	3,914	0.03%
2018/07/26	6	72.52	0	0.00	73.10	6	3,962	0.15%
2018/07/25	7	72.73	0	0.00	72.50	7	4,021	0.17%
2018/07/20	4	72.85	0	0.00	73.10	4	4,100	0.10%
2018/07/19	2	73.15	0	0.00	73.30	2	4,102	0.05%
2018/07/18	0	0.00	2	73.75	73.90	-2	4,100	-0.05%
2018/07/16	2	73.05	0	0.00	72.90	2	4,096	0.05%
2018/07/13	3	73.03	0	0.00	72.90	3	4,118	0.07%
2018/07/12	1	73.60	0	0.00	74.00	1	4,072	0.02%
2018/07/10	0	0.00	20	78.90	79.30	-20	3,988	-0.50%
2018/06/21	0	0.00	5	77.60	77.70	-5	3,852	-0.13%
2018/06/15	2	76.20	0	0.00	76.20	2	3,653	0.05%
2018/05/24	0	0.00	1.8	78.00	77.50	-1.8	3,675	-0.05%
2018/05/23	0	0.00	2	77.40	77.60	-2	3,684	-0.05%
2018/05/11	0	0.00	240	75.66	75.00	-240	3,648	-6.58%	大賣/鉅額交易
2018/05/09	1	76.00	0	0.00	75.00	1	3,516	0.03%
2018/05/08	240	76.70	0	0.00	76.90	240	3,430	7.00%	大買/鉅額交易
2018/04/16	0	0.00	1	78.40	78.10	-1	3,207	-0.03%
2018/04/12	0	0.00	1	78.00	78.20	-1	3,287	-0.03%
2018/04/09	0	0.00	239	78.00	78.20	-239	3,331	-7.17%	大賣/鉅額交易
2018/04/03	0	0.00	1	77.00	76.80	-1	3,315	-0.03%
2018/04/02	1	78.00	0	0.00	77.40	1	3,321	0.03%
2018/03/30	0	0.00	1	77.90	78.00	-1	3,353	-0.03%
2018/03/28	0	0.00	2	76.20	76.20	-2	3,293	-0.06%
2018/03/26	0	0.00	1	75.30	75.60	-1	3,293	-0.03%
2018/03/23	0	0.00	1	75.10	75.10	-1	3,292	-0.03%
2018/03/13	2	73.50	0	0.00	73.50	2	3,372	0.06%
2018/03/09	1	73.80	0	0.00	73.80	1	3,441	0.03%
2018/03/07	0	0.00	10	74.90	74.50	-10	3,518	-0.28%
2018/03/05	2	73.30	0	0.00	73.30	2	3,570	0.06%
2018/02/27	9	74.30	0	0.00	74.00	9	3,422	0.26%
2018/02/23	11	73.75	0	0.00	73.80	11	3,380	0.33%
2018/02/22	30	73.70	0	0.00	73.30	30	3,398	0.88%
2018/02/21	200	74.25	0	0.00	74.50	200	3,380	5.92%	大買/鉅額交易
2018/02/09	4	72.10	0	0.00	73.30	4	3,349	0.12%
2018/02/05	2	74.70	230	75.12	74.90	-228	3,246	-7.02%	大賣/鉅額交易
2018/01/24	6	74.80	0	0.00	75.00	6	3,342	0.18%
2018/01/10	0	0.00	5	76.30	76.40	-5	3,342	-0.15%
2018/01/05	0	0.00	2	75.20	75.40	-2	3,217	-0.06%
2018/01/04	0	0.00	3	74.93	75.00	-3	3,215	-0.09%
2018/01/03	0	0.00	6	74.28	74.60	-6	3,189	-0.19%
2018/01/02	0	0.00	2	73.90	73.60	-2	3,166	-0.06%