遠傳 (4904)-中國信託券商分點個股進出

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
81.0
漲跌
▼0.3
漲幅
-0.37%
成交量
5,258張
產業
上市通信網路類股
757人加入追蹤

立即追蹤
本地時間:14:30

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

遠傳 (4904)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/03	0	0.00	0	81.20	81.00	0	4,894	0.00%
2024/05/02	1	80.90	745	81.13	81.30	-744	4,838	-15.38%	大賣/鉅額交易
2024/04/30	0	0.00	435	81.01	80.80	-435	4,758	-9.14%	大賣/鉅額交易
2024/04/29	20	81.00	248	81.04	80.90	-228	4,687	-4.86%	大賣/鉅額交易
2024/04/26	200	80.66	0.6	80.70	80.50	199.4	4,644	4.29%	大買/鉅額交易
2024/04/25	0	0.00	3	80.40	80.40	-3	4,646	-0.06%
2024/04/24	0	0.00	2	80.40	80.50	-2	4,605	-0.04%
2024/04/23	16	81.31	0	0.00	80.30	16	4,528	0.35%
2024/04/22	5	81.00	0	80.20	81.00	5	4,458	0.11%
2024/04/19	1.2	79.92	0.1	80.30	80.20	1.2	4,388	0.03%
2024/04/18	1	80.10	42	81.30	80.40	-41	4,253	-0.96%
2024/04/17	1	80.70	0	0.00	80.40	1	4,184	0.02%
2024/04/16	1	82.20	2.9	81.57	81.20	-1.9	4,139	-0.04%
2024/04/15	1	82.60	0	0.00	82.30	1	4,073	0.02%
2024/04/11	0.3	81.50	1	81.90	81.80	-0.8	3,959	-0.02%
2024/04/10	1	81.78	7	81.80	81.80	-6	3,919	-0.15%
2024/04/09	0.5	80.80	0	0.00	80.80	0.5	3,880	0.01%
2024/04/08	0.1	80.60	1	80.80	81.50	-0.9	3,809	-0.02%
2024/04/03	1	81.40	3.8	80.64	80.60	-2.8	3,766	-0.07%
2024/04/02	7	81.60	0	0.00	81.40	7	3,730	0.19%
2024/04/01	0	0.00	5.5	81.79	82.30	-5.5	3,707	-0.15%
2024/03/29	0	0.00	2	81.50	81.50	-2	3,672	-0.05%
2024/03/28	0	0.00	150.2	81.30	80.90	-150.2	3,617	-4.15%	大賣/鉅額交易
2024/03/27	0.1	80.90	19	81.26	81.50	-18.9	3,577	-0.53%
2024/03/26	0	0.00	10.5	80.36	80.60	-10.5	3,544	-0.30%
2024/03/25	2	79.05	1.3	79.53	79.60	0.7	3,553	0.02%
2024/03/22	0.1	78.20	13	78.16	79.20	-12.9	3,568	-0.36%
2024/03/21	0.8	78.00	0	78.00	78.10	0.8	3,549	0.02%
2024/03/20	16	78.11	4.1	77.90	77.80	11.9	3,635	0.33%
2024/03/19	1	78.00	0	0.00	78.00	1	3,627	0.03%
2024/03/18	5	78.86	0	0.00	78.60	5	3,578	0.14%
2024/03/15	0	0.00	1	79.00	78.70	-1	3,577	-0.03%
2024/03/14	0	0.00	40.6	78.98	79.10	-40.6	3,606	-1.13%
2024/03/13	1.5	78.53	0.1	78.70	78.60	1.4	3,634	0.04%
2024/03/12	0	78.80	0	0.00	78.70	0	3,652	0.00%
2024/03/11	5	78.34	5	78.50	78.50	0	3,703	0.00%
2024/03/08	0.7	77.61	1.4	77.59	77.70	-0.7	3,800	-0.02%
2024/03/07	3.5	77.21	6	77.13	77.00	-2.5	4,009	-0.06%
2024/03/06	2.2	77.66	3	77.67	78.00	-0.8	4,014	-0.02%
2024/03/05	2.3	77.52	0.6	77.60	77.20	1.7	4,276	0.04%
2024/03/04	1	77.90	0.1	78.20	77.60	1	4,385	0.02%
2024/03/01	3.3	78.03	12	77.90	77.80	-8.7	4,501	-0.19%
2024/02/29	4.4	77.99	4.9	78.21	78.70	-0.6	4,591	-0.01%
2024/02/27	4	78.95	34.1	78.84	78.70	-30.1	4,572	-0.66%
2024/02/26	5	79.14	2.9	79.60	79.40	2.1	4,574	0.04%
2024/02/23	4	79.78	1.2	80.88	79.40	2.8	4,599	0.06%
2024/02/22	1	81.30	1.6	81.61	81.30	-0.6	4,603	-0.01%
2024/02/21	1	81.25	23.5	81.72	82.00	-22.5	4,573	-0.49%
2024/02/20	1.3	80.80	3	81.00	80.70	-1.7	4,536	-0.04%
2024/02/19	20	80.22	25.1	80.69	80.80	-5.1	4,536	-0.11%
2024/02/16	10.2	79.25	0.8	79.30	79.60	9.4	4,567	0.21%
2024/02/15	0	79.70	5.4	79.90	80.10	-5.3	4,524	-0.12%
2024/02/05	0.3	79.50	5	79.40	79.40	-4.8	4,492	-0.11%
2024/02/01	0.1	79.90	0.3	80.00	80.40	-0.2	4,468	-0.01%
2024/01/31	5	80.30	4	80.20	80.50	1	4,458	0.02%
2024/01/30	1.3	79.88	5.4	80.04	80.10	-4.1	4,468	-0.09%
2024/01/29	1.1	79.70	10	79.60	79.60	-8.9	4,479	-0.20%
2024/01/24	0.4	79.30	10	79.30	79.30	-9.6	4,575	-0.21%
2024/01/23	0	0.00	11.3	79.20	79.40	-11.3	4,631	-0.24%
2024/01/22	10	79.40	0.3	79.50	79.40	9.7	4,665	0.21%
2024/01/19	15	79.70	0	0.00	79.60	15	4,674	0.32%
2024/01/18	2	79.20	1	79.30	79.50	1	4,673	0.02%
2024/01/17	2	79.10	21.1	79.50	79.00	-19.1	4,681	-0.41%
2024/01/16	0	0.00	314	80.03	79.70	-314	4,641	-6.76%	大賣/鉅額交易
2024/01/15	2	81.30	2	81.30	81.20	0	4,639	0.00%
2024/01/12	1	81.20	1	80.90	81.20	0	4,707	0.00%
2024/01/11	2	81.00	8.1	80.86	81.30	-6.1	4,737	-0.13%
2024/01/10	15	80.20	3	80.30	80.10	12	4,720	0.26%
2024/01/08	18	79.57	0.7	79.60	79.70	17.3	4,765	0.36%
2024/01/04	0	0.00	4	79.30	79.40	-4	4,824	-0.08%
2024/01/03	1	79.10	1	78.70	79.40	0	4,903	0.00%
2024/01/02	12	79.50	0	0.00	79.90	12	4,893	0.25%
2023/12/29	0	0.00	10.1	79.90	79.80	-10.1	4,909	-0.21%
2023/12/28	0	0.00	0.9	79.40	79.80	-0.9	4,932	-0.02%
2023/12/27	0	0.00	161	79.31	79.40	-161	4,929	-3.27%	大賣/鉅額交易
2023/12/26	5	78.60	25.6	78.69	78.90	-20.6	4,917	-0.42%
2023/12/25	2.1	78.31	3	78.47	78.70	-0.9	4,909	-0.02%
2023/12/22	1	78.30	1.3	78.65	78.20	-0.3	4,928	-0.01%
2023/12/21	1	78.10	0.1	78.90	79.10	0.9	4,934	0.02%
2023/12/20	35.2	78.71	0.1	79.80	78.70	35.1	4,903	0.72%
2023/12/19	3	79.80	3.2	80.07	80.40	-0.2	4,819	0.00%
2023/12/18	6	79.55	1.1	79.19	80.10	4.9	4,818	0.10%
2023/12/15	4.1	79.58	5.1	79.70	79.70	-1	4,799	-0.02%
2023/12/14	0.1	80.00	57.3	80.24	80.60	-57.2	4,667	-1.23%
2023/12/13	0	0.00	0.9	79.70	79.90	-0.9	4,634	-0.02%
2023/12/12	0	0.00	200.7	80.21	80.00	-200.7	4,673	-4.29%	大賣/鉅額交易
2023/12/11	4.1	79.56	3.5	79.87	79.80	0.5	4,674	0.01%
2023/12/08	0	0.00	20	81.05	81.60	-20	4,577	-0.44%
2023/12/07	14.4	82.05	409.5	81.67	82.10	-395.1	4,554	-8.68%	大賣/鉅額交易
2023/12/06	7.6	82.58	2	82.50	83.00	5.6	4,496	0.12%
2023/12/05	2.1	82.92	1.3	82.25	83.30	0.8	4,420	0.02%
2023/12/04	0	0.00	2.4	82.28	81.80	-2.4	4,329	-0.06%
2023/12/01	4.4	82.07	2	82.75	82.00	2.4	4,119	0.06%
2023/11/30	0	0.00	3.5	83.08	82.90	-3.5	4,028	-0.09%
2023/11/29	1	81.50	2	81.65	81.00	-1	3,736	-0.03%
2023/11/28	0	80.90	1.2	81.06	80.50	-1.1	3,582	-0.03%
2023/11/27	0	0.00	10	80.71	80.20	-10	3,507	-0.29%
2023/11/24	4.3	80.69	6	80.93	79.80	-1.7	3,411	-0.05%
2023/11/22	3	79.17	5	79.90	79.60	-2	3,214	-0.06%
2023/11/21	5.8	78.99	4	79.35	79.50	1.8	3,142	0.06%
2023/11/20	13	78.54	5	78.60	78.60	8	3,048	0.26%
2023/11/15	2.9	79.04	18	78.80	79.20	-15.1	3,025	-0.50%
2023/11/14	0	0.00	9	78.64	79.10	-9	2,977	-0.30%
2023/11/13	0	0.00	1.1	78.60	78.80	-1.1	3,005	-0.04%
2023/11/10	0	78.70	1	78.70	78.50	-1	3,032	-0.03%
2023/11/09	0.1	78.80	52	78.28	78.70	-51.9	3,067	-1.69%
2023/11/08	0	0.00	1.1	78.39	78.30	-1.1	3,056	-0.04%
2023/11/06	0	0.00	8.1	78.20	77.80	-8.1	3,070	-0.26%
2023/11/03	0	0.00	10	77.00	76.90	-10	3,070	-0.33%
2023/11/02	33	76.60	169.1	76.62	76.80	-136.1	3,071	-4.43%	大賣/鉅額交易
2023/11/01	7	77.14	36	76.71	76.80	-29	3,110	-0.93%
2023/10/31	0	75.50	2	75.90	75.90	-2	3,106	-0.06%
2023/10/30	0	0.00	0.1	75.20	75.10	-0.1	3,088	0.00%
2023/10/27	127	75.32	5	75.24	75.30	122	3,096	3.94%	大買/鉅額交易
2023/10/26	40	75.08	1	74.80	74.90	39	3,127	1.25%
2023/10/25	0	0.00	1	75.20	75.10	-1	3,123	-0.03%
2023/10/24	0	0.00	1	75.00	75.30	-1	3,116	-0.03%
2023/10/23	0.1	74.50	0	0.00	74.90	0.1	3,115	0.00%
2023/10/20	3	74.43	0	0.00	74.50	3	3,101	0.10%
2023/10/19	2	74.70	0	0.00	75.30	2	3,125	0.06%
2023/10/18	0	0.00	1.5	75.03	75.20	-1.5	3,211	-0.05%
2023/10/17	0	0.00	2	75.30	74.70	-2	3,243	-0.06%
2023/10/16	1	75.17	1	74.60	75.30	0	3,296	0.00%
2023/10/13	3	74.17	0	0.00	74.30	3	3,351	0.09%
2023/10/12	0	0.00	21.1	74.51	74.70	-21.1	3,362	-0.63%
2023/10/11	2	74.28	1	74.00	74.20	1	3,446	0.03%
2023/10/06	0	0.00	3	73.03	73.00	-3	3,410	-0.09%
2023/10/05	1	72.30	0	0.00	72.80	1	3,436	0.03%
2023/10/04	1	72.20	0	0.00	72.10	1	3,453	0.03%
2023/10/03	0.1	72.90	0	0.00	73.00	0.1	3,455	0.00%
2023/10/02	2.2	72.40	0	0.00	72.40	2.2	3,476	0.06%
2023/09/28	2	72.70	5	73.00	72.70	-3	3,570	-0.08%
2023/09/26	1	72.60	1.1	72.81	72.70	-0.1	3,843	0.00%
2023/09/25	1	72.50	100.2	72.85	72.90	-99.2	3,973	-2.50%
2023/09/21	1.1	72.75	0	0.00	72.10	1.1	4,226	0.03%
2023/09/20	0	0.00	326.2	73.56	73.60	-326.2	4,295	-7.59%	大賣/鉅額交易
2023/09/19	0	0.00	281	73.34	73.70	-281	4,437	-6.33%	大賣/鉅額交易
2023/09/18	0	73.80	285.1	73.21	73.30	-285.1	4,621	-6.17%	大賣/鉅額交易
2023/09/15	0.2	73.80	29	73.65	73.70	-28.9	4,898	-0.59%
2023/09/14	15	72.70	4	72.70	73.00	11	5,196	0.21%
2023/09/13	0.1	72.50	2.2	72.14	72.70	-2.1	5,363	-0.04%
2023/09/12	0	0.00	4	71.90	72.30	-4	5,507	-0.07%
2023/09/11	1	71.60	8	71.31	71.60	-7	5,563	-0.13%
2023/09/08	0	71.40	1	71.60	71.60	-1	5,603	-0.02%
2023/09/07	6	71.50	2	71.60	71.40	4	5,702	0.07%
2023/09/06	150	71.26	0	0.00	71.30	150	5,716	2.62%	大買/鉅額交易
2023/09/05	7	71.10	0	0.00	70.90	7	5,726	0.12%
2023/09/04	7	70.80	1	71.00	71.00	6	5,777	0.10%
2023/09/01	9	71.04	0	0.00	70.80	9	5,831	0.15%
2023/08/31	1.1	70.62	0	0.00	70.60	1.1	5,885	0.02%
2023/08/30	0	0.00	35	70.99	71.00	-35	5,842	-0.60%
2023/08/28	0	70.80	250	70.65	70.80	-250	5,950	-4.20%	大賣/鉅額交易
2023/08/25	1	70.60	0	0.00	70.40	1	6,223	0.02%
2023/08/24	1	70.80	1	71.00	70.90	0	6,306	0.00%
2023/08/23	0	0.00	1	70.80	70.80	-1	6,381	-0.02%
2023/08/22	0	0.00	4.7	70.70	70.80	-4.7	6,457	-0.07%
2023/08/21	0.2	71.20	2	71.35	71.10	-1.8	6,513	-0.03%
2023/08/18	0.1	71.38	15	71.31	71.40	-14.9	6,532	-0.23%
2023/08/17	2.1	71.10	0	0.00	71.20	2.1	6,592	0.03%
2023/08/16	3	71.13	3.8	71.30	71.30	-0.8	6,573	-0.01%
2023/08/15	5	71.06	0	0.00	71.00	5	6,560	0.08%
2023/08/11	0.1	72.10	192.3	71.95	72.10	-192.2	6,586	-2.92%	大賣/鉅額交易
2023/08/10	164.3	71.55	0	0.00	72.20	164.3	6,588	2.49%	大買/鉅額交易
2023/08/09	3	71.47	0	0.00	71.50	3	6,598	0.05%
2023/08/08	0.2	70.61	0	0.00	70.80	0.2	6,587	0.00%
2023/08/07	4.4	70.18	1.2	70.45	70.10	3.2	6,579	0.05%
2023/08/04	215	70.59	0	0.00	70.90	215	6,522	3.30%	大買/鉅額交易
2023/08/02	14	70.34	0	0.00	70.30	14	6,507	0.22%
2023/08/01	0.5	71.03	1	70.70	70.90	-0.5	6,494	-0.01%
2023/07/31	4.4	71.53	3.1	71.58	71.00	1.3	6,481	0.02%
2023/07/28	0	71.90	6	71.90	71.90	-6	6,489	-0.09%
2023/07/27	0	0.00	0.2	72.00	71.90	-0.2	6,490	0.00%
2023/07/26	0.2	72.00	2	71.75	71.90	-1.8	6,547	-0.03%
2023/07/25	0.3	71.96	12	71.99	72.00	-11.7	6,556	-0.18%
2023/07/24	6.1	71.85	1.3	72.00	71.70	4.8	6,616	0.07%
2023/07/21	7.3	72.35	5.6	72.32	72.40	1.7	6,600	0.03%
2023/07/20	361	71.73	0.7	71.66	71.50	360.3	6,542	5.51%	大買/鉅額交易
2023/07/19	121.5	70.99	2	71.20	70.90	119.5	6,535	1.83%	大買/鉅額交易
2023/07/18	88	71.20	1.3	71.22	71.20	86.7	6,515	1.33%
2023/07/17	1	71.20	1	71.30	70.90	0	6,456	0.00%
2023/07/14	10	71.43	358.5	72.08	71.90	-348.5	6,441	-5.41%	大賣/鉅額交易
2023/07/13	1.1	70.31	1.5	70.30	70.00	-0.4	6,337	-0.01%
2023/07/12	1.3	70.68	0	0.00	70.20	1.3	6,308	0.02%
2023/07/11	113.6	70.50	0	0.00	70.80	113.6	6,305	1.80%	大買/鉅額交易
2023/07/10	20.4	69.57	0	0.00	69.60	20.4	6,291	0.32%
2023/07/07	4.3	69.65	4.1	69.70	69.70	0.2	6,288	0.00%
2023/07/06	9.8	70.16	1.5	70.07	69.60	8.3	6,258	0.13%
2023/07/05	21.3	71.08	17.2	71.01	70.40	4.1	6,170	0.07%
2023/07/04	6	76.75	2.3	76.78	76.70	3.7	5,956	0.06%
2023/07/03	392.3	77.37	1	77.80	77.20	391.3	5,894	6.64%	大買/鉅額交易
2023/06/30	601	78.72	5	79.20	78.60	596	5,772	10.33%	大買/鉅額交易
2023/06/29	600	78.22	15.1	77.89	78.30	584.9	5,702	10.26%	大買/鉅額交易
2023/06/28	0.1	77.50	0	0.00	77.30	0.1	5,637	0.00%
2023/06/27	0	0.00	1	77.70	77.80	-1	5,582	-0.02%
2023/06/26	2	76.35	0	0.00	76.60	2	5,458	0.04%
2023/06/21	41.5	77.27	30.4	77.20	77.00	11.1	5,364	0.21%
2023/06/20	13.1	78.05	0	0.00	78.50	13.1	5,095	0.26%
2023/06/19	0	0.00	11	80.47	82.00	-11	4,728	-0.23%
2023/06/16	0	0.00	10	80.90	79.20	-10	4,541	-0.22%
2023/06/15	0	80.50	6	81.06	81.00	-6	4,413	-0.14%
2023/06/14	4	79.90	0	0.00	79.60	4	4,460	0.09%
2023/06/13	0.1	79.20	4	79.55	79.70	-3.9	4,449	-0.09%
2023/06/12	0	78.70	0	0.00	78.30	0	4,381	0.00%
2023/06/09	15	78.90	1,464.1	78.88	78.60	-1,449.1	4,432	-32.69%	大賣/鉅額交易
2023/06/08	0	0.00	6	78.52	78.80	-6	4,461	-0.14%
2023/06/07	12	78.60	0.3	78.30	78.50	11.7	4,463	0.26%
2023/06/06	6.1	78.33	11.5	78.39	78.50	-5.4	4,460	-0.12%
2023/06/05	21	78.16	187	78.10	77.70	-166	4,461	-3.72%	大賣/鉅額交易
2023/06/02	6	78.50	5	78.20	78.10	1	4,478	0.02%
2023/06/01	0	0.00	5	78.30	78.30	-5	4,460	-0.11%
2023/05/31	12	76.85	0.1	76.90	76.70	12	4,397	0.27%
2023/05/30	4.2	76.51	1	76.80	77.10	3.2	4,179	0.08%
2023/05/29	1.1	76.81	4	76.93	77.10	-2.9	4,161	-0.07%
2023/05/26	4.4	77.52	0	78.00	78.00	4.4	4,165	0.11%
2023/05/25	1	77.40	5	77.00	77.70	-4	4,116	-0.10%
2023/05/24	10	77.37	0	77.80	77.70	10	4,061	0.25%
2023/05/23	183	77.43	0	0.00	77.80	183	4,066	4.50%	大買/鉅額交易
2023/05/22	6.2	78.45	0	0.00	78.30	6.2	4,001	0.15%
2023/05/19	7	78.80	1	78.89	78.90	6	3,986	0.15%
2023/05/18	9	78.97	13.1	78.80	78.80	-4.1	4,018	-0.10%
2023/05/17	7	78.09	3	78.80	78.70	4	4,007	0.10%
2023/05/16	6	77.40	15	78.03	78.10	-9	3,978	-0.23%
2023/05/15	0.2	78.00	0	77.30	77.60	0.2	3,990	0.01%
2023/05/12	0	0.00	23	77.80	77.90	-23	3,963	-0.58%
2023/05/10	2	78.16	0	0.00	78.30	2	3,978	0.05%
2023/05/09	1.1	78.00	1	78.40	78.20	0.1	4,010	0.00%
2023/05/08	2	78.45	1	78.70	78.70	1	4,025	0.02%
2023/05/05	22	78.40	5	78.40	78.50	17	4,024	0.42%
2023/05/04	0.3	78.70	0	0.00	78.90	0.3	4,073	0.01%
2023/05/03	0	0.00	0.3	77.20	77.60	-0.3	4,072	-0.01%
2023/05/02	2.1	76.99	2	76.60	76.70	0.1	4,175	0.00%
2023/04/28	4	78.60	0	0.00	78.90	4	4,236	0.09%
2023/04/27	12	78.16	0	0.00	78.00	12	4,242	0.28%
2023/04/26	4	78.08	126	78.03	78.70	-122	4,187	-2.91%	大賣/鉅額交易
2023/04/25	0.1	77.63	0	0.00	78.00	0.1	4,128	0.00%
2023/04/24	26	77.94	0	0.00	78.00	26	4,146	0.63%
2023/04/21	70.1	78.00	3	77.90	78.00	67.1	4,220	1.59%
2023/04/20	1	76.80	2	77.15	77.40	-1	4,195	-0.02%
2023/04/19	7.9	77.63	0	0.00	77.50	7.9	4,239	0.19%
2023/04/18	0	0.00	11.2	77.88	77.90	-11.2	4,236	-0.26%
2023/04/17	14	77.50	1	77.50	77.70	13	4,243	0.31%
2023/04/14	3.9	78.00	31	77.99	78.10	-27.1	4,229	-0.64%
2023/04/13	3	77.20	0	0.00	77.30	3	4,202	0.07%
2023/04/12	6.1	76.53	0	0.00	76.60	6.1	4,182	0.15%
2023/04/11	100	76.34	7.1	76.06	76.70	92.9	4,170	2.23%
2023/04/10	0	75.90	1	75.80	76.10	-1	4,176	-0.02%
2023/04/07	1	75.80	0	0.00	75.70	1	4,153	0.02%
2023/04/06	661	75.99	0.3	75.86	75.90	660.7	4,148	15.93%	大買/鉅額交易
2023/03/31	100	75.52	7	75.60	75.20	93	4,132	2.25%
2023/03/30	9.3	75.19	1.5	75.12	75.30	7.8	4,132	0.19%
2023/03/29	6	74.57	8.4	75.40	75.50	-2.4	4,106	-0.06%
2023/03/28	1.1	74.29	2.1	73.95	74.00	-1.1	4,067	-0.03%
2023/03/27	7.1	73.76	1.2	73.49	73.60	5.9	4,069	0.15%
2023/03/24	9.3	72.99	2.3	73.08	73.90	7	4,128	0.17%
2023/03/23	9.2	72.20	1.1	72.78	72.50	8.2	4,081	0.20%
2023/03/22	0.2	71.86	0	0.00	71.70	0.2	4,101	0.01%
2023/03/21	102.1	71.50	0	0.00	71.50	102.1	4,159	2.45%	大買/鉅額交易
2023/03/20	3.2	71.41	0	0.00	71.80	3.2	4,168	0.08%
2023/03/17	5	71.10	520	70.94	70.80	-515	4,169	-12.35%	大賣/鉅額交易
2023/03/16	5	71.10	5.2	70.86	71.10	-0.2	4,080	0.00%
2023/03/15	0	70.60	1.1	70.69	70.50	-1.1	4,114	-0.03%
2023/03/14	0	0.00	4	70.80	70.30	-4	4,124	-0.10%
2023/03/13	4.1	70.41	0	0.00	70.50	4.1	4,063	0.10%
2023/03/10	120.2	70.69	0	0.00	70.50	120.2	4,037	2.98%	大買/鉅額交易
2023/03/09	1.1	70.93	20.3	71.13	71.40	-19.2	4,055	-0.47%
2023/03/08	1	70.80	39.7	70.75	71.00	-38.7	4,172	-0.93%
2023/03/07	17	70.50	39	70.75	70.80	-22	4,178	-0.53%
2023/03/06	7.8	70.42	20	70.55	70.30	-12.3	4,176	-0.29%
2023/03/03	1.1	69.22	2	69.50	69.80	-0.9	4,204	-0.02%
2023/03/02	1	69.20	4.5	69.32	69.10	-3.5	4,224	-0.08%
2023/03/01	0	69.30	2	68.80	68.60	-2	4,232	-0.05%
2023/02/24	0	69.70	2	69.50	69.00	-2	4,207	-0.05%
2023/02/23	0.1	69.40	0	0.00	69.50	0.1	4,178	0.00%
2023/02/22	0	0.00	3	68.97	69.60	-3	4,170	-0.07%
2023/02/21	6.1	68.64	1	68.50	68.50	5.1	4,293	0.12%
2023/02/20	2.2	69.30	1	69.40	69.00	1.2	4,441	0.03%
2023/02/17	0.1	69.10	5.7	68.97	69.00	-5.6	4,567	-0.12%
2023/02/16	2.5	68.84	2.2	68.82	68.50	0.4	4,657	0.01%
2023/02/15	10	68.40	0	0.00	68.20	10	4,706	0.21%
2023/02/14	0.1	69.00	2	68.80	69.00	-1.9	4,717	-0.04%
2023/02/13	2	68.10	2.3	68.57	69.20	-0.2	4,736	-0.01%
2023/02/10	1.1	67.92	0	0.00	68.00	1.1	4,700	0.02%
2023/02/09	2.5	68.12	0.2	68.20	68.20	2.4	4,717	0.05%
2023/02/08	3	67.80	3	67.97	67.90	0	4,745	0.00%
2023/02/07	0.1	67.90	0	0.00	67.60	0.1	4,760	0.00%
2023/02/06	2	67.50	1	67.70	67.30	1	4,785	0.02%
2023/02/03	2	67.25	4	67.60	67.50	-2	4,802	-0.04%
2023/02/02	4	66.90	1	67.40	67.20	3	4,841	0.06%
2023/02/01	5	66.64	37.4	66.50	66.50	-32.4	4,811	-0.67%
2023/01/31	2.5	66.97	36.3	66.91	66.70	-33.8	4,824	-0.70%
2023/01/30	35.2	67.40	1.4	67.11	67.70	33.7	4,769	0.71%
2023/01/17	0	0.00	5	66.70	66.70	-5	4,711	-0.11%
2023/01/16	2	66.65	2	66.65	66.60	0	4,702	0.00%
2023/01/13	1	66.10	0	0.00	66.10	1	4,708	0.02%
2023/01/12	209.6	65.74	0	0.00	65.80	209.6	4,794	4.37%	大買/鉅額交易
2023/01/11	19.4	66.75	1	66.40	66.10	18.4	4,771	0.39%
2023/01/10	19	68.00	1.3	68.00	68.00	17.7	4,653	0.38%
2023/01/09	11	67.42	6.3	67.99	68.10	4.7	4,645	0.10%
2023/01/05	16	66.62	0	0.00	66.30	16	4,683	0.34%
2023/01/04	2	66.50	0	0.00	66.50	2	4,688	0.04%
2023/01/03	11.2	66.34	0	0.00	66.20	11.2	4,742	0.24%
2022/12/30	0.3	66.17	1	66.10	65.90	-0.7	4,745	-0.01%
2022/12/29	1	66.00	0	0.00	65.80	1	4,815	0.02%
2022/12/28	1.2	65.85	0	0.00	65.70	1.2	4,849	0.02%
2022/12/27	2.4	66.28	0	0.00	66.20	2.4	4,874	0.05%
2022/12/23	0.2	65.90	2	65.30	65.70	-1.8	5,005	-0.04%
2022/12/22	0.5	66.26	0	0.00	65.90	0.5	5,053	0.01%
2022/12/21	0.1	66.30	0.1	66.40	66.20	0.1	5,113	0.00%
2022/12/20	1.1	65.70	1	65.80	65.50	0.1	5,116	0.00%
2022/12/19	2.2	65.74	0	0.00	65.70	2.2	5,130	0.04%
2022/12/16	2	66.40	1	66.70	66.40	1	5,178	0.02%
2022/12/15	4.5	66.91	10.5	66.82	66.80	-6	5,142	-0.12%
2022/12/14	5.2	67.40	1.1	67.31	67.40	4.1	5,117	0.08%
2022/12/13	3.2	66.83	0	0.00	66.80	3.2	5,123	0.06%
2022/12/12	13.1	67.40	10	67.60	67.60	3.1	5,134	0.06%
2022/12/09	10	67.50	0.5	67.50	67.50	9.5	5,267	0.18%
2022/12/08	5	67.10	0	0.00	67.50	5	5,265	0.09%
2022/12/07	2	67.10	0.3	67.36	67.40	1.7	5,252	0.03%
2022/12/06	6	67.00	4	67.40	66.80	2	5,201	0.04%
2022/12/05	1.1	67.35	0	0.00	67.40	1.1	5,176	0.02%
2022/12/02	1.1	66.93	2	67.45	67.50	-0.9	5,179	-0.02%
2022/12/01	3.1	67.03	1	67.80	67.00	2.1	5,177	0.04%
2022/11/30	0	0.00	4	67.88	68.00	-4	5,150	-0.08%
2022/11/29	6	66.63	1	66.90	66.70	5	5,037	0.10%
2022/11/28	0.4	66.60	18	66.69	66.50	-17.6	4,996	-0.35%
2022/11/25	1.2	67.00	2.3	67.00	66.70	-1.1	5,034	-0.02%
2022/11/24	0.7	66.73	3	66.53	66.50	-2.3	5,061	-0.05%
2022/11/21	5.3	65.93	0	0.00	65.50	5.3	4,959	0.11%
2022/11/18	1	66.10	3	65.97	66.20	-2	4,928	-0.04%
2022/11/17	1,209.6	65.27	7	65.24	65.20	1,202.6	4,945	24.32%	大買/鉅額交易
2022/11/16	34.4	66.94	0	67.60	66.20	34.3	4,809	0.71%
2022/11/15	18.8	67.87	2	68.40	68.00	16.8	4,655	0.36%
2022/11/14	30.1	68.41	1.2	68.75	68.60	28.9	4,545	0.64%
2022/11/11	3	68.37	3	69.10	69.00	0	4,454	0.00%
2022/11/10	1.1	68.58	0	0.00	68.50	1.1	4,396	0.03%
2022/11/09	1.3	69.05	3	69.20	69.10	-1.7	4,479	-0.04%
2022/11/08	1	68.40	2	68.55	68.90	-1	4,446	-0.02%
2022/11/07	26	68.38	0	0.00	68.00	26	4,445	0.58%
2022/11/04	1	68.00	0	0.00	69.30	1	4,454	0.02%
2022/11/03	1,202	69.32	0	0.00	69.10	1,202	4,409	27.26%	大買/鉅額交易
2022/11/02	22	70.19	1	70.30	69.90	21	4,382	0.48%
2022/11/01	0	0.00	1	71.80	71.00	-1	4,383	-0.02%
2022/10/28	0	0.00	50	70.10	70.10	-50	4,370	-1.14%
2022/10/27	21	70.69	83	70.35	70.10	-62	4,389	-1.41%
2022/10/26	10	70.50	0	0.00	70.60	10	4,406	0.23%
2022/10/25	1	69.70	0.2	70.00	70.10	0.8	4,376	0.02%
2022/10/24	8	69.11	0	0.00	69.10	8	4,355	0.18%
2022/10/20	0	0.00	3	68.47	69.50	-3	4,420	-0.07%
2022/10/19	3	68.10	1	68.50	67.90	2	4,389	0.05%
2022/10/18	32.1	68.32	2	68.50	68.50	30.1	4,358	0.69%
2022/10/17	0	68.40	1	68.70	68.50	-1	4,411	-0.02%
2022/10/14	18	69.16	0	0.00	68.20	18	4,418	0.41%
2022/10/13	5.2	69.27	1	69.50	69.60	4.2	4,551	0.09%
2022/10/12	8	69.08	0.2	69.20	69.10	7.8	4,596	0.17%
2022/10/11	7.2	68.80	1	68.50	68.70	6.2	4,727	0.13%
2022/10/07	0.4	68.23	167	68.14	68.30	-166.6	4,827	-3.45%	大賣/鉅額交易
2022/10/06	4	68.65	5.5	68.90	68.50	-1.5	4,979	-0.03%
2022/10/05	21.1	69.79	0	0.00	69.50	21.1	5,049	0.42%
2022/10/04	6	69.50	1	69.80	70.10	5	5,109	0.10%
2022/10/03	25	69.94	2	69.60	69.50	23	5,160	0.45%
2022/09/29	18.3	72.09	2	71.70	72.80	16.3	5,311	0.31%
2022/09/28	5.1	72.06	0	0.00	72.30	5.1	5,456	0.09%
2022/09/27	4.8	71.15	0	0.00	71.40	4.8	5,466	0.09%
2022/09/26	0	0.00	1	71.00	71.00	-1	5,542	-0.02%
2022/09/23	1	70.50	5	69.98	70.30	-4	5,572	-0.07%
2022/09/22	3.1	71.03	3	70.93	70.70	0.1	5,564	0.00%
2022/09/21	0	0.00	4	72.88	73.10	-4	5,581	-0.07%
2022/09/20	92	72.23	0.1	72.30	72.70	91.9	5,582	1.65%
2022/09/19	1	72.40	0	0.00	72.70	1	5,588	0.02%
2022/09/16	2.2	72.64	2	72.55	73.20	0.2	5,576	0.00%
2022/09/15	0	73.80	0.1	74.20	73.80	-0.1	5,489	0.00%
2022/09/14	1	73.50	0	0.00	73.50	1	5,512	0.02%
2022/09/13	0	0.00	4	74.00	73.90	-4	5,519	-0.07%
2022/09/12	11.1	73.88	0	0.00	73.60	11.1	5,530	0.20%
2022/09/07	1	72.90	0	0.00	73.40	1	5,650	0.02%
2022/09/05	4	73.00	0	0.00	73.00	4	5,659	0.07%
2022/09/01	2	73.35	3	73.37	73.50	-1	5,673	-0.02%
2022/08/31	3	74.87	0	0.00	74.80	3	5,629	0.05%
2022/08/30	2	74.80	1.5	75.30	75.30	0.5	5,590	0.01%
2022/08/29	2.1	74.22	0	0.00	74.70	2.1	5,614	0.04%
2022/08/26	3.4	74.90	0	0.00	74.90	3.4	5,613	0.06%
2022/08/25	3.1	75.41	0	0.00	75.00	3.1	5,636	0.05%
2022/08/24	2	74.40	4	74.60	74.90	-2	5,691	-0.04%
2022/08/23	3.1	74.17	1	74.80	74.30	2.1	5,942	0.04%
2022/08/22	9.2	73.83	2	74.75	74.60	7.2	6,064	0.12%
2022/08/19	1.1	74.34	1	74.30	74.20	0.1	6,124	0.00%
2022/08/17	4.5	75.20	4	75.35	75.50	0.5	6,260	0.01%
2022/08/16	5.2	75.83	0	76.10	75.40	5.2	6,318	0.08%
2022/08/15	2	77.70	1.1	78.20	77.90	0.9	6,265	0.01%
2022/08/12	1	77.70	1	78.10	78.00	0	6,380	0.00%
2022/08/11	0	0.00	1.6	78.00	78.20	-1.6	6,438	-0.02%
2022/08/10	0	77.75	1	77.30	77.30	-1	6,495	-0.01%
2022/08/09	2.1	76.84	2	77.15	77.20	0.1	6,524	0.00%
2022/08/08	4	77.00	4	76.93	77.60	0	6,602	0.00%
2022/08/05	1.1	75.41	0	0.00	75.60	1.1	6,628	0.02%
2022/08/04	1	75.29	1	76.70	75.60	0	6,700	0.00%
2022/08/03	0.1	75.70	0	0.00	75.40	0.1	6,720	0.00%
2022/08/02	1.1	74.52	1	74.90	75.20	0.1	6,800	0.00%
2022/08/01	50.1	75.30	1.2	75.34	75.30	48.9	6,767	0.72%
2022/07/29	3.2	75.03	2	75.50	75.50	1.2	6,839	0.02%
2022/07/28	4	75.53	2.3	76.24	75.80	1.7	6,873	0.02%
2022/07/27	11	76.47	1	75.90	76.20	10	6,974	0.14%
2022/07/26	1	73.70	2	74.15	74.50	-1	6,987	-0.01%
2022/07/25	3	74.10	1	73.60	74.50	2	7,006	0.03%
2022/07/22	4	73.35	3	73.47	74.00	1	7,075	0.01%
2022/07/21	2.1	74.21	37	74.06	74.20	-35	7,174	-0.49%
2022/07/20	2.4	73.57	7	73.80	74.10	-4.6	7,326	-0.06%
2022/07/19	4.7	74.95	5.7	75.32	74.90	-1	7,238	-0.01%
2022/07/18	7.1	76.74	29	76.40	76.30	-21.9	7,169	-0.31%
2022/07/15	2.1	78.11	25	78.31	78.80	-22.9	7,060	-0.32%
2022/07/14	9.1	77.84	1	78.30	78.30	8.1	7,014	0.12%
2022/07/13	15	82.49	16	83.05	83.00	-1	6,900	-0.01%
2022/07/12	10.5	83.21	5	82.58	83.20	5.5	6,911	0.08%
2022/07/11	2.2	83.04	301.3	84.05	83.30	-299.1	6,908	-4.33%	大賣/鉅額交易
2022/07/08	12	84.71	2.3	85.95	84.80	9.7	6,847	0.14%
2022/07/07	435.4	86.94	5	86.90	86.70	430.4	6,781	6.35%	大買/鉅額交易
2022/07/06	2	86.84	193.2	87.22	86.70	-191.2	6,676	-2.86%	大賣/鉅額交易
2022/07/05	227.2	87.46	1.1	88.14	87.00	226.1	6,530	3.46%	大買/鉅額交易
2022/07/04	2.1	86.78	0	0.00	87.60	2.1	6,500	0.03%
2022/07/01	5	84.27	9.1	84.91	85.50	-4	6,493	-0.06%
2022/06/30	1	84.00	0	0.00	83.60	1	6,481	0.02%
2022/06/29	0.5	85.50	3	86.07	85.80	-2.5	6,427	-0.04%
2022/06/28	2	84.50	1.1	84.95	85.00	0.9	6,398	0.01%
2022/06/27	1.1	83.81	4	84.13	84.00	-2.9	6,434	-0.05%
2022/06/24	0.2	84.50	0	0.00	84.70	0.2	6,419	0.00%
2022/06/23	3	83.13	1	82.80	83.30	2	6,382	0.03%
2022/06/22	0.1	82.50	0	0.00	82.60	0.1	6,374	0.00%
2022/06/21	0	0.00	4.3	82.38	82.50	-4.3	6,395	-0.07%
2022/06/20	0	0.00	1.1	81.88	81.90	-1.1	6,400	-0.02%
2022/06/17	2	80.75	2.2	81.25	82.50	-0.2	6,415	0.00%
2022/06/16	1	82.10	0	0.00	81.60	1	6,298	0.02%
2022/06/15	0	0.00	1	81.40	81.60	-1	6,470	-0.02%
2022/06/14	2	80.70	2	81.20	80.70	0	6,543	0.00%
2022/06/13	3	80.00	4.2	80.51	81.50	-1.2	6,630	-0.02%
2022/06/10	1	80.80	0	0.00	80.70	1	6,657	0.02%
2022/06/09	1.2	80.39	2	80.75	81.20	-0.8	6,703	-0.01%
2022/06/08	1	81.20	2	81.45	81.00	-1	6,713	-0.01%
2022/06/07	1	80.30	2	81.05	81.00	-1	6,715	-0.01%
2022/06/06	0	0.00	1	81.49	81.50	-1	6,766	-0.01%
2022/06/02	1	81.00	10	80.96	81.00	-9	6,855	-0.13%
2022/06/01	0	0.00	2.5	81.21	81.50	-2.5	6,935	-0.04%
2022/05/31	0.4	79.34	0	0.00	79.70	0.4	6,923	0.01%
2022/05/30	6.3	79.85	62	80.77	80.70	-55.7	6,705	-0.83%
2022/05/27	2	81.35	1	80.80	80.70	1	6,658	0.02%
2022/05/26	1	81.50	5.1	82.14	82.50	-4.1	6,739	-0.06%
2022/05/25	2	81.75	3	81.60	82.20	-1	6,878	-0.01%
2022/05/24	1.1	80.19	2	80.20	80.40	-0.9	6,874	-0.01%
2022/05/23	2	81.50	0	0.00	81.40	2	6,820	0.03%
2022/05/20	1	82.80	3	82.47	83.00	-2	6,792	-0.03%
2022/05/19	1	82.30	8	82.45	82.40	-7	6,711	-0.10%
2022/05/18	1	81.70	0	0.00	83.10	1	6,684	0.01%
2022/05/17	0	0.00	0.1	82.20	82.00	-0.1	6,689	0.00%
2022/05/16	1.1	81.69	3	81.90	82.10	-1.9	6,657	-0.03%
2022/05/13	0.2	81.70	4.4	81.95	82.20	-4.2	6,580	-0.06%
2022/05/12	266.3	81.12	1	81.40	81.20	265.3	6,517	4.07%	大買/鉅額交易
2022/05/11	1	81.30	2	81.95	82.10	-1	6,431	-0.02%
2022/05/10	4.2	81.19	2	81.65	81.80	2.2	6,370	0.03%
2022/05/09	4.3	78.93	4.7	79.29	79.40	-0.4	6,250	-0.01%
2022/05/06	2.2	79.96	2	79.30	79.80	0.2	6,224	0.00%
2022/05/05	1.1	79.56	2	80.30	80.00	-0.9	6,182	-0.01%
2022/05/04	1.2	79.03	3.8	79.14	79.40	-2.6	6,100	-0.04%
2022/05/03	1.5	81.00	16	81.24	81.00	-14.5	6,001	-0.24%
2022/04/29	2.1	82.57	2	82.50	82.80	0.1	5,906	0.00%
2022/04/28	5.3	81.79	9.2	81.34	82.00	-3.9	5,821	-0.07%
2022/04/27	12.7	81.79	11.1	81.42	81.40	1.6	5,747	0.03%
2022/04/26	5.2	79.58	40.1	79.93	80.50	-34.9	5,603	-0.62%
2022/04/25	5.1	77.30	12	77.83	78.30	-6.9	5,412	-0.13%
2022/04/22	1	77.60	6	77.70	77.70	-5	5,309	-0.09%
2022/04/21	13.7	77.12	1	77.10	77.10	12.7	5,275	0.24%
2022/04/20	3.1	77.10	79	76.69	77.80	-75.9	5,232	-1.45%
2022/04/19	1.2	76.42	2	76.45	76.10	-0.8	5,126	-0.02%
2022/04/18	7	76.26	4.4	76.81	76.90	2.6	5,078	0.05%
2022/04/15	21.1	75.35	6.3	75.38	75.50	14.8	4,943	0.30%
2022/04/14	0.2	74.30	2	74.45	74.10	-1.8	4,838	-0.04%
2022/04/13	1.2	74.73	0	0.00	74.70	1.2	4,805	0.02%
2022/04/12	148	74.94	1	74.80	75.00	147	4,766	3.08%	大買/鉅額交易
2022/04/11	0.3	74.50	0.4	74.77	74.70	-0.1	4,713	0.00%
2022/04/08	0	0.00	2	73.80	74.60	-2	4,645	-0.04%
2022/04/07	2	74.05	11	74.10	73.90	-9	4,595	-0.20%
2022/04/06	0	0.00	4.2	73.80	73.90	-4.2	4,527	-0.09%
2022/04/01	0	0.00	1	73.50	73.10	-1	4,487	-0.02%
2022/03/31	2	73.90	1	74.30	73.50	1	4,467	0.02%
2022/03/30	1	73.40	2.1	73.50	73.70	-1.1	4,435	-0.02%
2022/03/29	1	73.20	0.1	73.10	73.20	0.9	4,402	0.02%
2022/03/28	0	0.00	2	73.10	73.30	-2	4,382	-0.05%
2022/03/25	0.1	73.20	1	73.40	73.50	-0.9	4,396	-0.02%
2022/03/24	0	0.00	16.7	73.01	73.50	-16.7	4,361	-0.38%
2022/03/23	1.2	72.42	3	72.43	72.50	-1.8	4,324	-0.04%
2022/03/22	1	72.40	6	72.55	72.80	-5	4,313	-0.12%
2022/03/21	2	72.80	2.3	73.38	73.00	-0.2	4,304	-0.01%
2022/03/18	1	72.30	15	72.43	72.80	-14	4,312	-0.32%
2022/03/17	6.1	73.87	1	75.50	73.50	5.1	4,141	0.12%
2022/03/16	5.9	74.20	6	74.22	75.00	-0.1	4,029	0.00%
2022/03/15	0	0.00	52.5	73.94	74.00	-52.5	3,922	-1.34%
2022/03/14	1	72.70	1	72.60	73.20	0	3,861	0.00%
2022/03/11	1	72.80	2.1	72.91	73.20	-1.1	3,830	-0.03%
2022/03/10	10.2	73.10	1	73.00	73.30	9.2	3,806	0.24%
2022/03/09	3	72.77	1.1	72.81	73.30	2	3,764	0.05%
2022/03/08	14	71.97	11	72.01	73.00	3	3,709	0.08%
2022/03/07	2.2	72.14	6	72.08	71.90	-3.8	3,639	-0.10%
2022/03/04	1	71.90	23	72.96	73.20	-22	3,719	-0.59%
2022/03/03	5.2	72.18	10	72.39	72.80	-4.8	3,663	-0.13%
2022/03/02	8.1	71.50	33	71.43	71.90	-24.9	3,592	-0.69%
2022/03/01	13.5	70.35	4.1	69.93	70.20	9.5	3,501	0.27%
2022/02/25	5	69.30	4	69.73	69.30	1	3,322	0.03%
2022/02/24	0.3	69.70	5	69.98	70.00	-4.7	3,131	-0.15%
2022/02/23	6	69.88	5.1	69.55	70.00	0.9	3,038	0.03%
2022/02/22	0.4	68.85	2.1	68.80	69.10	-1.7	2,987	-0.06%
2022/02/21	2	68.60	6	68.93	68.90	-4	2,967	-0.13%
2022/02/18	9.5	68.55	2	68.50	68.60	7.5	2,965	0.25%
2022/02/17	4	67.95	5	68.12	68.40	-1	2,970	-0.03%
2022/02/16	2.2	67.15	7	67.26	67.50	-4.8	2,894	-0.17%
2022/02/15	1.7	66.84	1	67.00	67.10	0.7	2,915	0.02%
2022/02/14	1	66.00	4.2	66.65	66.90	-3.2	2,955	-0.11%
2022/02/11	8.3	66.36	2	66.60	66.70	6.3	2,968	0.21%
2022/02/10	2	66.00	2.2	66.33	66.50	-0.2	2,978	-0.01%
2022/02/09	3.6	65.71	0	0.00	66.00	3.6	2,994	0.12%
2022/02/08	0	0.00	4	65.50	65.60	-4	3,015	-0.13%
2022/02/07	1.1	65.28	3	65.23	65.50	-1.9	3,010	-0.06%
2022/01/26	0	0.00	0.5	65.00	65.00	-0.5	2,947	-0.02%
2022/01/25	4	64.15	3	64.77	65.00	1	2,961	0.03%
2022/01/24	0	0.00	1	64.90	64.90	-1	2,922	-0.03%
2022/01/21	2	64.36	2	64.85	65.00	0	2,974	0.00%
2022/01/20	11.6	64.99	1	65.00	65.00	10.6	2,952	0.36%
2022/01/19	0	0.00	34.6	64.79	64.90	-34.6	2,946	-1.17%
2022/01/18	0.8	64.30	3	64.50	64.40	-2.2	2,938	-0.07%
2022/01/17	3	64.23	0	0.00	64.10	3	2,935	0.10%
2022/01/14	0	0.00	1	64.60	64.30	-1	2,941	-0.03%
2022/01/13	0	64.30	1.2	64.42	64.60	-1.2	2,968	-0.04%
2022/01/12	0	0.00	3	64.50	64.20	-3	2,979	-0.10%
2022/01/11	2	64.10	0	0.00	64.50	2	2,986	0.07%
2022/01/10	1	63.90	5	64.34	64.40	-4	3,000	-0.13%
2022/01/07	2	63.55	0.4	63.60	63.60	1.6	2,993	0.06%
2022/01/06	1.2	63.50	7	63.84	64.00	-5.8	2,994	-0.19%
2022/01/05	0	0.00	0.3	63.80	63.80	-0.3	3,004	-0.01%
2022/01/04	4	63.63	1	63.90	63.90	3	3,030	0.10%
2022/01/03	1.1	64.00	0	0.00	64.10	1.1	3,017	0.04%
2021/12/30	2	64.15	7	64.34	64.60	-5	3,049	-0.16%
2021/12/29	0	0.00	1.5	64.47	64.60	-1.5	3,079	-0.05%
2021/12/28	1	63.90	1	64.20	64.30	0	3,057	0.00%
2021/12/27	0	0.00	11	64.00	64.00	-11	3,041	-0.36%
2021/12/23	0	0.00	1	63.80	63.90	-1	3,053	-0.03%
2021/12/22	0	0.00	1	63.60	63.80	-1	3,060	-0.03%
2021/12/21	0.1	63.50	1	63.70	63.80	-0.9	3,075	-0.03%
2021/12/20	1	62.80	4.1	63.07	63.50	-3.1	3,052	-0.10%
2021/12/17	1	63.30	0	0.00	63.50	1	3,050	0.03%
2021/12/16	0	0.00	2	63.25	63.30	-2	3,053	-0.07%
2021/12/13	215	62.50	0	0.00	62.50	215	3,147	6.83%	大買/鉅額交易
2021/12/10	0	0.00	2	62.70	62.60	-2	3,135	-0.06%
2021/12/09	0	0.00	1	63.10	63.20	-1	3,138	-0.03%
2021/12/08	1.1	62.90	0	0.00	62.90	1.1	3,142	0.04%
2021/12/07	0	0.00	1	63.20	63.60	-1	3,142	-0.03%
2021/12/06	3	62.60	1	62.80	62.60	2	3,143	0.06%
2021/12/03	2	62.85	1	63.10	62.90	1	3,153	0.03%
2021/12/02	2	62.60	3	63.17	63.40	-1	3,159	-0.03%
2021/12/01	21	61.82	22	62.23	62.90	-1	3,151	-0.03%
2021/11/30	5.5	61.95	0	0.00	61.50	5.5	3,148	0.17%
2021/11/29	1	62.60	0	0.00	62.50	1	2,999	0.03%
2021/11/26	3	62.83	0	0.00	63.10	3	3,036	0.10%
2021/11/25	2	63.35	0	0.00	63.40	2	3,091	0.06%
2021/11/24	0	0.00	3	63.60	63.90	-3	3,114	-0.10%
2021/11/23	2	63.20	4	63.68	63.80	-2	3,129	-0.06%
2021/11/22	3.3	63.50	0.2	63.70	63.40	3.1	3,127	0.10%
2021/11/19	3	64.07	5.1	64.10	64.10	-2.1	3,146	-0.07%
2021/11/18	0.1	64.40	3	64.50	65.00	-2.9	3,169	-0.09%
2021/11/17	1	64.20	3.1	64.49	64.40	-2.1	3,174	-0.07%
2021/11/16	0	0.00	2	64.10	64.30	-2	3,193	-0.06%
2021/11/15	1	63.80	0.1	63.90	63.80	0.9	3,242	0.03%
2021/11/12	1.5	63.83	1	64.30	64.10	0.5	3,265	0.02%
2021/11/11	0.3	63.56	1	64.20	64.20	-0.7	3,292	-0.02%
2021/11/10	0	0.00	8	62.99	63.40	-8	3,266	-0.24%
2021/11/09	0	0.00	3	62.73	63.00	-3	3,232	-0.09%
2021/11/08	0.3	62.20	1	62.40	62.60	-0.8	3,202	-0.02%
2021/11/05	0	0.00	8	61.85	62.00	-8	3,167	-0.25%
2021/11/04	0	0.00	3	61.73	61.70	-3	3,122	-0.10%
2021/11/03	1	61.20	1.1	61.62	61.60	-0.1	3,119	0.00%
2021/11/02	0	0.00	1	61.50	61.70	-1	3,113	-0.03%
2021/11/01	0	0.00	0.3	61.50	61.50	-0.3	3,136	-0.01%
2021/10/29	2	61.20	1	61.70	61.20	1	3,156	0.03%
2021/10/28	1	61.50	0	0.00	61.60	1	3,136	0.03%
2021/10/27	0	0.00	1	61.60	61.50	-1	3,163	-0.03%
2021/10/26	4	61.53	0	0.00	61.70	4	3,158	0.13%
2021/10/25	0	0.00	1	61.60	61.60	-1	3,170	-0.03%
2021/10/22	1.1	61.40	1	61.50	61.50	0.1	3,200	0.00%
2021/10/21	0.1	61.60	2.1	61.20	61.10	-2	3,290	-0.06%
2021/10/20	2	61.05	1.6	61.28	61.50	0.4	3,306	0.01%
2021/10/19	1	61.20	11	61.43	61.20	-10	3,495	-0.29%
2021/10/18	4	61.28	0.1	61.80	61.50	3.9	3,600	0.11%
2021/10/15	1	61.20	3	61.50	61.60	-2	3,675	-0.05%
2021/10/13	4.1	61.30	4	61.58	61.50	0.1	3,755	0.00%
2021/10/12	1	61.00	1	61.40	61.60	0	3,785	0.00%
2021/10/08	2	61.50	0	0.00	61.70	2	3,783	0.05%
2021/10/07	0	0.00	1	61.80	61.70	-1	3,817	-0.03%
2021/10/06	0	0.00	1	61.60	61.50	-1	3,809	-0.03%
2021/10/05	0.1	61.20	0	0.00	61.30	0.1	3,765	0.00%
2021/10/04	110	61.00	1.8	61.17	61.20	108.2	3,774	2.87%	大買/鉅額交易
2021/10/01	1	61.00	5	61.08	61.30	-4	3,766	-0.11%
2021/09/30	10	61.10	8	61.28	61.50	2	3,745	0.05%
2021/09/29	11	61.11	1	61.50	61.50	10	3,728	0.27%
2021/09/28	1	61.30	0	0.00	61.50	1	3,705	0.03%
2021/09/27	0	0.00	1	61.30	61.30	-1	3,675	-0.03%
2021/09/24	11	61.11	0	0.00	61.30	11	3,656	0.30%
2021/09/23	0	0.00	0	61.10	61.10	0	3,644	0.00%
2021/09/22	2	60.55	6.1	60.77	60.80	-4.1	3,624	-0.11%
2021/09/17	0.1	61.00	2	61.00	60.60	-1.9	3,572	-0.05%
2021/09/16	6.1	60.82	0	0.00	60.90	6.1	3,479	0.18%
2021/09/15	1	60.80	16	60.84	61.00	-15	3,461	-0.43%
2021/09/14	0	0.00	2	60.70	60.80	-2	3,467	-0.06%
2021/09/13	0	0.00	1	60.80	60.90	-1	3,469	-0.03%
2021/09/10	3	60.60	0	0.00	60.60	3	3,464	0.09%
2021/09/09	2	60.40	0	0.00	60.40	2	3,499	0.06%
2021/09/08	0	0.00	1	60.80	60.90	-1	3,464	-0.03%
2021/09/07	0	0.00	501.1	60.53	60.70	-501.1	3,469	-14.44%	大賣/鉅額交易
2021/09/06	1.5	60.70	1	60.60	60.60	0.5	3,465	0.01%
2021/09/03	4	60.50	0	0.00	60.60	4	3,446	0.12%
2021/09/02	1	60.50	0	0.00	60.60	1	3,417	0.03%
2021/09/01	17	60.94	0	0.00	60.70	17	3,388	0.50%
2021/08/31	0	0.00	9	61.53	61.60	-9	3,344	-0.27%
2021/08/30	2	60.90	0	0.00	61.40	2	3,285	0.06%
2021/08/27	7.1	61.09	3.3	61.17	61.20	3.8	3,254	0.12%
2021/08/26	0.2	61.20	3	60.83	61.10	-2.8	3,242	-0.09%
2021/08/25	2	60.65	747	60.64	60.80	-745	3,229	-23.07%	大賣/鉅額交易
2021/08/24	6	60.42	965	60.44	60.90	-959	3,196	-30.00%	大賣/鉅額交易
2021/08/23	6	60.37	970	60.30	60.40	-964	3,208	-30.05%	大賣/鉅額交易
2021/08/20	3	60.23	634	60.30	60.40	-631	3,220	-19.60%	大賣/鉅額交易
2021/08/19	408	60.53	2	60.50	60.70	406	3,375	12.03%	大買/鉅額交易
2021/08/18	4	60.75	1	61.10	61.20	3	3,293	0.09%
2021/08/17	4	60.80	2	61.00	61.10	2	3,244	0.06%
2021/08/16	3	61.07	1.3	61.18	61.10	1.7	3,185	0.05%
2021/08/13	0.1	61.40	3	61.40	61.40	-2.9	3,160	-0.09%
2021/08/12	2	61.25	10	61.50	61.40	-8	3,181	-0.25%
2021/08/11	2.1	61.20	0	0.00	61.50	2.1	3,210	0.07%
2021/08/10	5	60.70	1	61.20	61.20	4	3,237	0.12%
2021/08/09	11.3	60.72	0	0.00	60.90	11.3	3,322	0.34%
2021/08/06	1	60.90	0	0.00	60.90	1	3,363	0.03%
2021/08/05	4.7	61.06	0	0.00	61.30	4.7	3,425	0.14%
2021/08/04	2.2	60.95	0	0.00	61.20	2.2	3,533	0.06%
2021/08/03	5	60.58	0	0.00	61.40	5	3,584	0.14%
2021/08/02	8	60.88	3	61.00	61.50	5	3,574	0.14%
2021/07/30	1.5	60.71	1	60.80	60.60	0.5	3,565	0.01%
2021/07/28	6.1	60.59	1	60.50	60.50	5.1	3,535	0.14%
2021/07/27	16.1	60.62	5	60.50	60.70	11.1	3,562	0.31%
2021/07/26	7.3	61.25	2	61.15	61.10	5.3	3,521	0.15%
2021/07/23	28.1	61.52	1.1	61.62	61.60	27	3,509	0.77%
2021/07/22	21	65.13	2.1	65.35	65.10	18.9	3,339	0.57%
2021/07/21	0	0.00	15	65.22	65.40	-15	3,261	-0.46%
2021/07/20	0	0.00	1.1	65.39	65.30	-1.1	3,180	-0.03%
2021/07/19	1.1	65.21	1	65.30	65.40	0.1	3,128	0.00%
2021/07/16	0	0.00	6	65.20	65.40	-6	3,134	-0.19%
2021/07/15	5	65.00	1.1	65.30	65.20	4	3,107	0.13%
2021/07/14	2	65.00	28	65.31	65.10	-26	3,114	-0.83%
2021/07/13	0	0.00	1	65.20	65.30	-1	3,098	-0.03%
2021/07/12	0	0.00	1	65.40	65.10	-1	3,103	-0.03%
2021/07/09	1	64.80	2	65.25	65.40	-1	3,126	-0.03%
2021/07/08	5	65.00	0	0.00	65.10	5	3,130	0.16%
2021/07/07	1	65.00	4	65.05	65.00	-3	3,138	-0.10%
2021/07/06	0	0.00	1	65.10	65.00	-1	3,152	-0.03%
2021/07/05	1	64.90	10	65.19	65.30	-9	3,179	-0.28%
2021/07/02	0.1	64.90	0	0.00	64.70	0.1	3,236	0.00%
2021/07/01	0.5	64.70	2	64.60	64.60	-1.5	3,281	-0.05%
2021/06/30	2	64.70	0	0.00	64.60	2	3,345	0.06%
2021/06/29	0	0.00	1.1	65.00	65.00	-1.1	3,367	-0.03%
2021/06/28	0	0.00	2	65.30	65.10	-2	3,410	-0.06%
2021/06/25	1.5	65.37	0	0.00	65.40	1.5	3,468	0.04%
2021/06/23	1	65.20	205	65.30	65.20	-204	3,522	-5.79%	大賣/鉅額交易
2021/06/22	1	64.80	2	65.20	65.00	-1	3,514	-0.03%
2021/06/21	2	64.20	1	64.50	64.60	1	3,536	0.03%
2021/06/18	5	64.90	0	65.40	64.70	5	3,599	0.14%
2021/06/17	1	65.30	0	0.00	65.40	1	3,603	0.03%
2021/06/16	1	65.40	39	65.49	65.90	-38	3,750	-1.01%
2021/06/15	0.2	65.30	0.3	65.30	65.50	0	3,780	0.00%
2021/06/11	1.3	65.50	4	65.73	65.60	-2.7	3,824	-0.07%
2021/06/09	1	65.40	0	0.00	65.60	1	3,871	0.03%
2021/06/08	601	65.53	0	0.00	65.50	601	3,914	15.35%	大買/鉅額交易
2021/06/07	602	65.27	0	0.00	65.60	602	3,955	15.22%	大買/鉅額交易
2021/06/04	4	65.30	404	65.11	65.50	-400	4,003	-9.99%	大賣/鉅額交易
2021/06/03	1	65.00	1.5	64.99	65.30	-0.5	4,042	-0.01%
2021/06/02	2.2	64.77	0.1	64.60	65.00	2.1	4,082	0.05%
2021/06/01	0	0.00	1	64.50	64.60	-1	4,109	-0.02%
2021/05/31	0.1	64.40	0	0.00	64.40	0.1	4,195	0.00%
2021/05/28	6	64.40	11	64.21	64.50	-5	4,207	-0.12%
2021/05/27	17	63.41	0	0.00	64.30	17	4,232	0.40%
2021/05/26	0	0.00	1	64.30	64.30	-1	4,218	-0.02%
2021/05/25	0.2	64.40	1	64.10	64.50	-0.8	4,274	-0.02%
2021/05/21	0	64.00	0	0.00	64.60	0	4,368	0.00%
2021/05/20	1	63.50	1	64.00	64.20	0	4,396	0.00%
2021/05/19	0	0.00	1	64.40	64.00	-1	4,391	-0.02%
2021/05/18	1	63.60	0	0.00	64.20	1	4,394	0.02%
2021/05/17	1.2	63.29	7	63.74	64.20	-5.8	4,429	-0.13%
2021/05/14	0	63.90	11	64.08	64.90	-11	4,359	-0.25%
2021/05/13	2	63.55	0	0.00	63.30	2	4,324	0.05%
2021/05/12	1	63.80	28	64.31	64.00	-27	4,294	-0.63%
2021/05/11	0	0.00	10	66.10	65.90	-10	4,176	-0.24%
2021/05/10	1	65.70	7.1	66.00	66.00	-6.1	4,126	-0.15%
2021/05/07	0	0.00	2.2	65.49	65.60	-2.2	4,191	-0.05%
2021/05/06	0	0.00	1	64.70	65.00	-1	4,220	-0.02%
2021/05/05	0	0.00	1	64.30	64.30	-1	4,244	-0.02%
2021/05/04	2.1	63.81	20	63.99	63.90	-18	4,271	-0.42%
2021/05/03	2	64.70	2	65.00	64.40	0	4,237	0.00%
2021/04/29	0	0.00	1	65.10	65.10	-1	4,244	-0.02%
2021/04/28	4	65.10	3	65.10	65.10	1	4,219	0.02%
2021/04/27	4	65.83	0	0.00	65.80	4	4,252	0.09%
2021/04/26	0	0.00	1	66.40	66.40	-1	4,232	-0.02%
2021/04/23	0	66.40	1	66.20	66.60	-1	4,234	-0.02%
2021/04/22	2	66.50	4.2	66.42	66.60	-2.2	4,280	-0.05%
2021/04/20	0	0.00	7	66.23	66.60	-7	4,321	-0.16%
2021/04/19	0.2	65.60	1	65.80	65.90	-0.8	4,337	-0.02%
2021/04/16	2	65.60	4	65.70	65.80	-2	4,335	-0.05%
2021/04/15	0	0.00	4	65.48	65.60	-4	4,373	-0.09%
2021/04/14	0	0.00	4	65.18	65.30	-4	4,365	-0.09%
2021/04/13	0	0.00	5	65.26	65.40	-5	4,366	-0.11%
2021/04/12	1	65.30	6	65.10	65.30	-5	4,363	-0.11%
2021/04/09	0.5	65.20	8.1	65.21	65.20	-7.6	4,376	-0.17%
2021/04/08	4.1	65.08	0	0.00	64.80	4.1	4,378	0.09%
2021/04/07	0.1	65.00	5	65.30	65.50	-4.9	4,351	-0.11%
2021/04/06	0	64.40	10	65.03	65.20	-10	4,313	-0.23%
2021/04/01	2	64.10	3	64.20	64.10	-1	4,262	-0.02%
2021/03/31	3	64.00	3	64.03	64.10	0	4,236	0.00%
2021/03/30	1	63.30	2	63.70	63.80	-1	4,207	-0.02%
2021/03/26	0	0.00	0.1	63.20	63.10	-0.1	4,145	0.00%
2021/03/25	0	0.00	1	63.10	63.20	-1	4,133	-0.02%
2021/03/24	2	63.10	5	63.24	63.10	-3	4,166	-0.07%
2021/03/23	1.5	62.53	1.3	62.70	62.70	0.2	4,147	0.00%
2021/03/22	1	62.90	0	0.00	62.90	1	4,123	0.02%
2021/03/19	101.1	63.05	4.3	62.95	63.70	96.9	4,091	2.37%	大買/
2021/03/18	0	0.00	4	63.35	63.30	-4	3,984	-0.10%
2021/03/17	2	63.00	0.5	63.20	63.00	1.5	3,968	0.04%
2021/03/16	1	62.90	1	63.00	63.00	0	3,944	0.00%
2021/03/15	8	62.66	0	0.00	62.60	8	3,941	0.20%
2021/03/12	6.2	62.81	17	63.24	62.90	-10.8	3,949	-0.27%
2021/03/11	2.2	63.15	1	63.30	63.10	1.2	3,930	0.03%
2021/03/10	2.2	62.89	1	63.00	63.30	1.2	3,903	0.03%
2021/03/09	5	62.74	7	62.74	62.90	-2	3,871	-0.05%
2021/03/08	0.1	62.30	6	62.28	62.10	-5.9	3,868	-0.15%
2021/03/05	1.4	61.93	7	62.13	62.60	-5.6	3,864	-0.14%
2021/03/04	4.3	62.13	2	61.90	62.00	2.3	4,049	0.06%
2021/03/03	13	62.39	4	62.43	62.40	9	3,996	0.23%
2021/03/02	2	62.05	1	61.90	62.00	1	3,963	0.03%
2021/02/26	10	61.72	1.2	61.61	61.80	8.9	3,912	0.23%
2021/02/25	0.2	60.90	1	61.00	61.50	-0.9	3,729	-0.02%
2021/02/24	0.1	60.60	1	60.60	60.80	-0.9	3,699	-0.02%
2021/02/23	0	0.00	200	60.13	60.20	-200	3,684	-5.43%	大賣/鉅額交易
2021/02/22	8	60.08	0	0.00	60.00	8	3,657	0.22%
2021/02/19	6.4	60.04	10	60.10	60.00	-3.6	3,640	-0.10%
2021/02/18	1	60.10	4	60.20	60.20	-3	3,667	-0.08%
2021/02/17	504.7	60.30	2.1	60.07	60.30	502.5	3,687	13.63%	大買/鉅額交易
2021/02/05	2	59.95	4	59.90	60.20	-2	3,619	-0.06%
2021/02/04	3	60.03	5	60.00	60.00	-2	3,611	-0.06%
2021/02/03	5	59.94	0	0.00	59.90	5	3,617	0.14%
2021/02/02	8	59.99	5	60.10	60.10	3	3,594	0.08%
2021/02/01	3.2	60.03	0	0.00	60.00	3.2	3,569	0.09%
2021/01/29	8.5	60.05	0.3	60.40	60.00	8.2	3,555	0.23%
2021/01/28	4	60.23	2	60.20	60.20	2	3,470	0.06%
2021/01/27	2.3	60.57	0	0.00	60.30	2.3	3,429	0.07%
2021/01/26	2.3	60.80	0	0.00	60.60	2.3	3,395	0.07%
2021/01/25	0	0.00	2	61.10	60.80	-2	3,364	-0.06%
2021/01/22	6	60.35	2	60.70	60.40	4	3,379	0.12%
2021/01/21	4	60.60	0	0.00	60.40	4	3,329	0.12%
2021/01/20	29	60.67	0	0.00	60.30	29	3,319	0.87%
2021/01/19	2	61.05	0	0.00	61.00	2	3,244	0.06%
2021/01/18	0	0.00	3	61.33	61.30	-3	3,219	-0.09%
2021/01/15	7.3	61.63	6	62.25	61.30	1.3	3,208	0.04%
2021/01/14	9	62.49	23	62.61	62.20	-14	3,185	-0.44%
2021/01/13	0	0.00	39	62.46	62.80	-39	3,164	-1.23%
2021/01/12	3	62.13	4	62.23	62.00	-1	3,107	-0.03%
2021/01/11	3	61.77	3	62.00	62.00	0	3,063	0.00%
2021/01/08	4	61.40	8	61.60	62.00	-4	3,051	-0.13%
2021/01/07	3	61.20	3	61.30	61.40	0	3,027	0.00%
2021/01/06	0	0.00	1	61.40	61.30	-1	3,039	-0.03%
2021/01/05	0.3	61.20	3	61.20	61.40	-2.8	3,026	-0.09%
2021/01/04	8	61.13	1	61.20	61.20	7	3,018	0.23%
2020/12/31	0	0.00	7	61.67	61.20	-7	3,001	-0.23%
2020/12/30	0	0.00	106	61.53	61.90	-106	2,982	-3.55%	大賣/鉅額交易
2020/12/29	4	61.30	1	61.40	61.40	3	2,965	0.10%
2020/12/28	0	0.00	13	61.10	61.30	-13	2,977	-0.44%
2020/12/25	2	60.70	0	0.00	60.80	2	2,972	0.07%
2020/12/24	2	60.80	300	60.87	60.70	-298	2,977	-10.01%	大賣/鉅額交易
2020/12/22	2	61.15	2	61.30	61.10	0	2,951	0.00%
2020/12/21	0	0.00	105	61.29	61.50	-105	3,020	-3.48%	大賣/鉅額交易
2020/12/18	1	60.60	0	0.00	60.60	1	3,016	0.03%
2020/12/17	0	0.00	2	61.30	61.40	-2	2,983	-0.07%
2020/12/16	0	0.00	2	61.50	61.30	-2	2,988	-0.07%
2020/12/15	0	0.00	201	60.70	60.80	-201	3,014	-6.67%	大賣/鉅額交易
2020/12/14	3	60.97	400	60.90	60.70	-397	2,999	-13.24%	大賣/鉅額交易
2020/12/11	3.1	60.94	292	60.88	60.90	-288.9	2,978	-9.70%	大賣/鉅額交易
2020/12/10	2	61.00	0	0.00	61.00	2	2,956	0.07%
2020/12/09	2.1	61.05	560	61.07	61.00	-558	2,941	-18.97%	大賣/鉅額交易
2020/12/08	3.3	60.91	106	60.99	60.80	-102.7	2,925	-3.51%	大賣/鉅額交易
2020/12/07	3	60.90	4	61.10	61.30	-1	2,937	-0.03%
2020/12/04	1	61.00	22	60.99	60.80	-21	2,930	-0.72%
2020/12/03	3	60.57	0	0.00	60.50	3	2,979	0.10%
2020/12/02	5.5	60.88	0	0.00	60.70	5.5	3,011	0.18%
2020/12/01	3	61.27	1	61.50	61.20	2	2,993	0.07%
2020/11/30	0.3	61.50	263.1	61.33	62.00	-262.9	2,971	-8.85%	大賣/鉅額交易
2020/11/27	2.3	61.31	202	61.08	61.20	-199.8	2,784	-7.17%	大賣/鉅額交易
2020/11/26	3	60.90	250	60.96	61.20	-247	2,784	-8.87%	大賣/鉅額交易
2020/11/25	5	60.94	0	0.00	61.00	5	2,835	0.18%
2020/11/24	1	60.80	118	60.80	60.70	-117	2,831	-4.13%	大賣/鉅額交易
2020/11/23	0	0.00	301	60.89	61.20	-301	2,852	-10.55%	大賣/鉅額交易
2020/11/20	6	60.73	0	0.00	60.80	6	2,822	0.21%
2020/11/18	0.1	61.10	4	61.10	61.10	-3.9	2,778	-0.14%
2020/11/17	12.1	60.99	9	61.19	61.00	3.1	2,761	0.11%
2020/11/16	2	61.05	3	61.10	61.40	-1	2,740	-0.04%
2020/11/13	1	61.10	4	61.25	61.00	-3	2,704	-0.11%
2020/11/12	4	61.23	0	0.00	61.00	4	2,702	0.15%
2020/11/11	5	60.98	1	61.00	61.30	4	2,704	0.15%
2020/11/10	3	60.97	150	60.98	61.00	-147	2,696	-5.45%	大賣/鉅額交易
2020/11/09	9	60.72	3	60.73	60.90	6	2,708	0.22%
2020/11/06	4	60.70	2	60.70	60.50	2	2,701	0.07%
2020/11/05	3	60.77	0	0.00	60.40	3	2,699	0.11%
2020/11/04	6	60.30	0	0.00	60.20	6	2,694	0.22%
2020/11/03	2	60.20	1	60.50	60.60	1	2,712	0.04%
2020/11/02	1	60.00	0	0.00	60.50	1	2,712	0.04%
2020/10/30	2	59.90	0	0.00	60.00	2	2,720	0.07%
2020/10/29	1	60.00	0	0.00	60.00	1	2,688	0.04%
2020/10/28	10	60.35	0	0.00	60.20	10	2,713	0.37%
2020/10/26	1	60.30	0	0.00	60.30	1	2,759	0.04%
2020/10/23	1	60.30	2	60.40	60.40	-1	2,795	-0.04%
2020/10/22	1.1	60.02	0	0.00	60.20	1.1	2,860	0.04%
2020/10/21	1	60.10	1	60.30	60.00	0	2,854	0.00%
2020/10/20	1	60.30	1	60.20	60.30	0	2,876	0.00%
2020/10/19	0	0.00	2.4	60.48	60.00	-2.4	2,899	-0.08%
2020/10/16	3	60.00	1	60.30	60.00	2	2,924	0.07%
2020/10/15	19	59.98	10	59.95	60.00	9	2,980	0.30%
2020/10/14	13	60.63	0	0.00	60.30	13	2,948	0.44%
2020/10/13	4	60.83	0	0.00	60.90	4	2,922	0.14%
2020/10/12	1	61.00	0	0.00	61.10	1	2,928	0.03%
2020/10/08	1	61.10	0	0.00	61.20	1	3,042	0.03%
2020/10/06	0.1	62.00	3	61.93	62.00	-2.9	3,232	-0.09%
2020/10/05	11	61.14	5	61.58	61.50	6	3,233	0.19%
2020/09/30	2	61.00	0	0.00	61.00	2	3,243	0.06%
2020/09/28	2	61.00	5	61.18	61.50	-3	3,335	-0.09%
2020/09/25	4	60.53	4	60.23	60.70	0	3,389	0.00%
2020/09/24	5	59.94	0	0.00	60.00	5	3,437	0.15%
2020/09/23	7	60.87	3	60.90	60.90	4	3,435	0.12%
2020/09/22	6	61.45	0	0.00	61.10	6	3,480	0.17%
2020/09/21	7	61.76	1	61.90	62.00	6	3,511	0.17%
2020/09/18	14	61.94	1	62.50	61.70	13	3,526	0.37%
2020/09/16	6	62.30	3	62.60	62.80	3	3,494	0.09%
2020/09/15	21	62.18	3	62.13	62.10	18	3,498	0.51%
2020/09/14	20	63.13	0	0.00	62.70	20	3,546	0.56%
2020/09/10	1	62.20	3.3	62.83	62.70	-2.3	3,557	-0.06%
2020/09/09	1	61.60	1	62.00	62.10	0	3,562	0.00%
2020/09/08	7	62.19	29.1	62.35	62.20	-22.1	3,593	-0.61%
2020/09/07	4	61.65	0	0.00	61.60	4	3,558	0.11%
2020/09/04	2	60.60	0	0.00	60.80	2	3,536	0.06%
2020/09/03	6	60.95	0	0.00	60.80	6	3,551	0.17%
2020/09/02	23	61.08	0	0.00	61.00	23	3,555	0.65%
2020/09/01	7	61.26	5	61.90	61.30	2	3,524	0.06%
2020/08/31	0	0.00	1	62.00	61.30	-1	3,503	-0.03%
2020/08/28	1	61.20	1.5	61.40	61.30	-0.5	3,468	-0.01%
2020/08/27	3	61.63	0	0.00	61.50	3	3,475	0.09%
2020/08/26	5	61.74	0	0.00	61.80	5	3,447	0.15%
2020/08/25	21	61.95	0	0.00	61.80	21	3,456	0.61%
2020/08/24	1	62.20	0	0.00	62.30	1	3,515	0.03%
2020/08/21	2	62.30	9	62.52	62.60	-7	3,541	-0.20%
2020/08/20	10	61.80	5	62.04	61.90	5	3,534	0.14%
2020/08/18	2	63.00	0	0.00	62.90	2	3,496	0.06%
2020/08/17	0	0.00	5	63.14	63.10	-5	3,507	-0.14%
2020/08/14	2	62.80	2	62.80	62.60	0	3,521	0.00%
2020/08/13	0	0.00	5	63.20	63.20	-5	3,521	-0.14%
2020/08/12	1	61.90	0	0.00	62.30	1	3,510	0.03%
2020/08/11	9	61.99	166	62.01	62.00	-157	3,505	-4.48%	大賣/鉅額交易
2020/08/10	1	62.10	0	0.00	62.10	1	3,488	0.03%
2020/08/07	9	62.07	0	0.00	62.00	9	3,494	0.26%
2020/08/06	3	62.43	0	0.00	62.50	3	3,466	0.09%
2020/08/05	4.1	62.49	2	62.70	62.60	2.1	3,465	0.06%
2020/08/04	0	0.00	1	63.30	62.60	-1	3,460	-0.03%
2020/08/03	2	62.35	200	62.39	62.20	-198	3,460	-5.72%	大賣/鉅額交易
2020/07/31	1	63.20	0	0.00	63.10	1	3,439	0.03%
2020/07/30	1	62.30	0	0.00	62.90	1	3,433	0.03%
2020/07/29	4	62.08	0	0.00	61.90	4	3,423	0.12%
2020/07/28	5	61.86	1	62.00	61.60	4	3,430	0.12%
2020/07/27	11	63.25	1	64.00	62.60	10	3,415	0.29%
2020/07/24	4	63.53	1	63.60	63.50	3	3,403	0.09%
2020/07/23	2	63.80	0	0.00	63.70	2	3,402	0.06%
2020/07/22	1	63.91	0	0.00	64.00	1	3,410	0.03%
2020/07/21	1.1	64.51	0	0.00	64.00	1.1	3,387	0.03%
2020/07/20	1	65.00	1	65.00	64.90	0	3,339	0.00%
2020/07/17	2	65.30	2	65.75	65.10	0	3,341	0.00%
2020/07/16	2	65.60	0	0.00	65.30	2	3,363	0.06%
2020/07/15	4	65.35	0	0.00	66.00	4	3,360	0.12%
2020/07/14	9	65.77	3	65.67	66.20	6	3,270	0.18%
2020/07/13	0	0.00	13	69.12	69.00	-13	3,223	-0.40%
2020/07/09	3	68.93	5	69.02	68.80	-2	3,126	-0.06%
2020/07/08	0.5	69.40	0	0.00	69.20	0.5	3,100	0.02%
2020/07/07	6	69.58	3	69.20	69.70	3	3,061	0.10%
2020/07/06	2	69.85	0	0.00	70.30	2	3,017	0.07%
2020/07/03	1	69.70	8	70.06	69.40	-7	3,011	-0.23%
2020/07/02	1	70.00	12.1	69.49	70.60	-11.1	2,997	-0.37%
2020/07/01	3	69.10	11	68.76	69.20	-8	2,966	-0.27%
2020/06/30	2.3	68.11	4	68.15	68.00	-1.7	2,920	-0.06%
2020/06/29	4	67.23	8	67.80	67.40	-4	2,911	-0.14%
2020/06/24	0.1	67.20	0	0.00	67.00	0.1	2,918	0.00%
2020/06/23	5	66.90	0	0.00	66.60	5	2,926	0.17%
2020/06/22	1	66.50	0	0.00	66.60	1	2,948	0.03%
2020/06/19	1	66.90	0	0.00	66.40	1	2,983	0.03%
2020/06/18	21	66.86	0	0.00	66.70	21	2,977	0.71%
2020/06/17	2	67.35	0	0.00	67.60	2	3,013	0.07%
2020/06/16	1	67.30	7	67.97	67.80	-6	3,119	-0.19%
2020/06/15	11	66.97	0	0.00	67.30	11	3,216	0.34%
2020/06/12	2	67.45	2	68.00	68.00	0	3,261	0.00%
2020/06/11	6	68.22	2	68.50	68.00	4	3,383	0.12%
2020/06/10	4.1	68.21	4	68.28	68.50	0.1	3,447	0.00%
2020/06/09	2	67.50	2	67.80	67.90	0	3,616	0.00%
2020/06/08	1	67.30	4	66.95	67.20	-3	3,690	-0.08%
2020/06/05	2	66.90	0	0.00	66.70	2	3,710	0.05%
2020/06/04	1	67.40	7	66.97	66.70	-6	3,768	-0.16%
2020/06/03	0	0.00	9	66.62	67.00	-9	3,785	-0.24%
2020/06/02	2	65.75	1	65.90	65.50	1	3,805	0.03%
2020/05/29	1	65.00	0	0.00	64.70	1	3,868	0.03%
2020/05/28	1	65.00	0	0.00	65.20	1	3,826	0.03%
2020/05/27	1	65.50	0	0.00	65.30	1	3,887	0.03%
2020/05/26	0	0.00	3	66.20	65.80	-3	3,951	-0.08%
2020/05/25	5	65.20	50	65.50	65.30	-45	4,026	-1.12%
2020/05/22	2.1	65.60	0	0.00	65.20	2.1	4,094	0.05%
2020/05/20	1	65.80	0	0.00	65.80	1	4,167	0.02%
2020/05/19	8	66.06	0	0.00	66.00	8	4,228	0.19%
2020/05/15	0	66.00	1	66.00	65.80	-1	4,250	-0.02%
2020/05/14	1	66.00	0	0.00	65.90	1	4,269	0.02%
2020/05/13	0.4	67.00	0	0.00	66.70	0.4	4,295	0.01%
2020/05/12	3	66.77	3	66.70	66.70	0	4,320	0.00%
2020/05/11	0	0.00	3	67.33	67.40	-3	4,355	-0.07%
2020/05/08	3	66.80	12	66.96	67.00	-9	4,362	-0.21%
2020/05/07	1	66.60	100	66.39	66.30	-99	4,382	-2.26%
2020/05/06	1	66.20	0	0.00	66.20	1	4,427	0.02%
2020/05/05	0	0.00	2	67.00	67.10	-2	4,492	-0.04%
2020/05/04	0	0.00	3	66.67	66.70	-3	4,518	-0.07%
2020/04/30	2	66.55	228	66.70	66.40	-226	4,533	-4.98%	大賣/鉅額交易
2020/04/29	3	66.47	1	66.60	66.40	2	4,557	0.04%
2020/04/28	2	66.15	0	0.00	65.80	2	4,598	0.04%
2020/04/27	0	0.00	1	66.00	66.20	-1	4,687	-0.02%
2020/04/24	0	0.00	1	65.40	65.50	-1	4,684	-0.02%
2020/04/22	1	64.00	1	64.50	65.30	0	4,757	0.00%
2020/04/21	2	64.70	0	0.00	64.80	2	4,804	0.04%
2020/04/20	0.1	66.10	1	66.00	65.80	-0.9	4,820	-0.02%
2020/04/17	2	65.95	1	66.00	65.90	1	4,851	0.02%
2020/04/16	4	65.48	0	0.00	65.30	4	4,875	0.08%
2020/04/15	1	65.60	0	0.00	66.10	1	4,921	0.02%
2020/04/14	2	65.25	4	65.15	65.60	-2	4,943	-0.04%
2020/04/10	1	64.00	0	0.00	64.10	1	4,931	0.02%
2020/04/09	1	63.80	0	0.00	64.00	1	4,921	0.02%
2020/04/08	0	0.00	1	64.80	64.60	-1	4,908	-0.02%
2020/04/06	0	0.00	1	63.30	63.20	-1	4,855	-0.02%
2020/03/31	1	62.50	1	63.20	63.30	0	4,770	0.00%
2020/03/30	2	62.70	1	63.00	62.50	1	4,718	0.02%
2020/03/27	0	0.00	1	64.60	64.90	-1	4,683	-0.02%
2020/03/26	2	63.95	2.3	64.17	64.30	-0.3	4,650	-0.01%
2020/03/25	0	0.00	2	62.95	63.40	-2	4,644	-0.04%
2020/03/24	6	60.83	2	61.65	61.40	4	4,595	0.09%
2020/03/23	4	60.80	5	61.40	59.70	-1	4,559	-0.02%
2020/03/20	4	62.33	0	0.00	62.00	4	4,549	0.09%
2020/03/19	1	61.20	5	62.14	62.40	-4	4,478	-0.09%
2020/03/18	4	61.85	3	62.93	63.00	1	4,362	0.02%
2020/03/17	33	60.82	10	62.76	62.70	23	4,270	0.54%
2020/03/16	2	61.00	4	61.50	60.90	-2	4,112	-0.05%
2020/03/13	404	60.12	2	59.35	62.50	402	4,056	9.91%	大買/鉅額交易
2020/03/12	5	64.44	0	0.00	64.50	5	3,890	0.13%
2020/03/11	2	66.20	3	66.43	66.30	-1	3,788	-0.03%
2020/03/10	3	64.87	1	66.30	66.30	2	3,763	0.05%
2020/03/09	11	64.85	7	65.23	65.00	4	3,691	0.11%
2020/03/05	1	66.80	1	66.60	66.80	0	3,571	0.00%
2020/03/04	1	66.20	7	65.97	66.60	-6	3,532	-0.17%
2020/03/03	12	65.24	0	0.00	65.60	12	3,487	0.34%
2020/03/02	2	65.25	4	65.35	65.00	-2	3,437	-0.06%
2020/02/27	1	65.50	0	0.00	66.10	1	3,541	0.03%
2020/02/26	606	65.79	1	65.80	66.00	605	3,490	17.33%	大買/鉅額交易
2020/02/25	5	65.98	0	0.00	66.80	5	3,415	0.15%
2020/02/24	13	66.66	0	0.00	66.70	13	3,364	0.39%
2020/02/21	9	67.50	10	67.50	67.40	-1	3,287	-0.03%
2020/02/20	9	67.71	1	67.80	67.60	8	3,266	0.24%
2020/02/19	1	68.80	1	69.00	68.90	0	3,184	0.00%
2020/02/18	11	68.27	1	68.40	68.40	10	3,161	0.32%
2020/02/17	11	68.29	0	0.00	68.40	11	3,164	0.35%
2020/02/14	1	68.00	1	68.30	68.20	0	3,172	0.00%
2020/02/13	4	67.33	7	67.71	67.20	-3	3,164	-0.09%
2020/02/12	16	67.02	0	0.00	67.00	16	3,152	0.51%
2020/02/11	2	67.35	0	0.00	67.40	2	3,129	0.06%
2020/02/10	9	67.00	0	0.00	67.40	9	3,159	0.28%
2020/02/07	8	67.04	0	0.00	67.00	8	3,132	0.26%
2020/02/06	3	67.60	1	67.80	67.70	2	3,099	0.06%
2020/02/05	3	67.67	0	0.00	67.60	3	3,036	0.10%
2020/02/04	6	67.87	0	0.00	67.90	6	3,004	0.20%
2020/02/03	3	67.73	6	67.62	67.80	-3	2,985	-0.10%
2020/01/31	7	68.77	0	0.00	68.60	7	2,919	0.24%
2020/01/30	10	68.95	5	69.12	69.00	5	2,865	0.17%
2020/01/20	1	70.60	0	0.00	70.70	1	2,745	0.04%
2020/01/17	8	70.41	0	0.00	70.90	8	2,720	0.29%
2020/01/16	4	70.53	0	0.00	70.30	4	2,682	0.15%
2020/01/15	6	70.52	0	0.00	70.70	6	2,628	0.23%
2020/01/14	2	70.70	0	0.00	70.90	2	2,579	0.08%
2020/01/13	4	70.93	0	0.00	71.20	4	2,535	0.16%
2020/01/10	6	70.90	0	0.00	71.40	6	2,499	0.24%
2020/01/09	23.3	71.05	0	0.00	71.00	23.3	2,468	0.94%
2020/01/08	10	71.59	0	0.00	71.50	10	2,439	0.41%
2020/01/07	1	71.80	0	0.00	72.00	1	2,397	0.04%
2020/01/06	3	72.00	0	0.00	72.00	3	2,438	0.12%
2020/01/02	14	72.30	0	0.00	72.30	14	2,467	0.57%
2019/12/31	3	72.53	0	0.00	72.10	3	2,452	0.12%
2019/12/27	0	0.00	1	72.80	73.00	-1	2,447	-0.04%
2019/12/26	1	73.00	0	0.00	73.00	1	2,472	0.04%
2019/12/25	1	72.90	0	0.00	73.00	1	2,495	0.04%
2019/12/20	0.5	72.70	10	72.80	72.60	-9.5	2,511	-0.38%
2019/12/17	14	72.11	0	0.00	72.40	14	2,491	0.56%
2019/12/10	2	72.45	0	0.00	72.20	2	2,377	0.08%
2019/12/03	0	0.00	1	73.50	73.50	-1	2,310	-0.04%
2019/11/29	26	73.10	0	0.00	73.10	26	2,319	1.12%
2019/11/26	22	73.23	0	0.00	73.20	22	2,328	0.94%
2019/11/25	1	73.90	0	0.00	74.30	1	2,130	0.05%
2019/11/20	0	0.00	1	74.50	74.60	-1	2,113	-0.05%
2019/11/19	55	73.40	0	0.00	73.60	55	2,093	2.63%
2019/11/18	5	73.10	0	0.00	73.50	5	2,080	0.24%
2019/11/14	1	73.10	0	0.00	73.10	1	2,065	0.05%
2019/11/13	1	74.10	0	0.00	73.70	1	2,062	0.05%
2019/11/08	0	0.00	2	75.35	75.70	-2	2,031	-0.10%
2019/11/07	0	0.00	8	74.55	74.90	-8	2,000	-0.40%
2019/11/05	0	0.00	4	73.95	74.00	-4	1,981	-0.20%
2019/10/23	1	73.00	0	0.00	73.40	1	2,028	0.05%
2019/10/22	0	0.00	13	73.80	73.90	-13	2,041	-0.64%
2019/10/21	0	0.00	4	73.50	73.60	-4	2,046	-0.20%
2019/10/18	0	0.00	3	73.20	73.40	-3	2,054	-0.15%
2019/10/17	0	0.00	34	72.82	72.90	-34	2,058	-1.65%
2019/10/16	4	72.10	0	0.00	72.30	4	2,057	0.19%
2019/10/14	6	72.10	0	0.00	72.10	6	2,149	0.28%
2019/10/09	8	72.13	2	72.20	72.10	6	2,135	0.28%
2019/10/07	4	72.40	0	0.00	72.50	4	2,172	0.18%
2019/10/04	10	72.10	0	0.00	72.50	10	2,193	0.46%
2019/10/03	106	72.30	0	0.00	72.30	106	2,180	4.86%	大買/鉅額交易
2019/10/02	11	72.60	0	0.00	72.80	11	2,158	0.51%
2019/10/01	0	0.00	1	73.20	73.40	-1	2,130	-0.05%
2019/09/27	2	72.55	0	0.00	72.50	2	2,118	0.09%
2019/09/25	1	73.00	0	0.00	73.00	1	2,100	0.05%
2019/09/24	1	73.30	0	0.00	73.50	1	2,082	0.05%
2019/09/19	1	73.60	0	0.00	73.90	1	2,049	0.05%
2019/09/16	0	0.00	3	73.47	73.50	-3	2,086	-0.14%
2019/09/12	1	72.90	0	0.00	72.80	1	2,109	0.05%
2019/09/11	1	72.90	0	0.00	73.30	1	2,109	0.05%
2019/09/10	0	0.00	1	73.40	73.50	-1	2,106	-0.05%
2019/09/04	0	0.00	1	72.90	73.10	-1	2,109	-0.05%
2019/09/03	100	72.91	0	0.00	72.60	100	2,123	4.71%
2019/09/02	0	0.00	1	72.90	73.20	-1	2,135	-0.05%
2019/08/29	0	0.00	2	72.10	72.40	-2	2,141	-0.09%
2019/08/28	0	0.00	2	71.90	71.70	-2	2,138	-0.09%
2019/08/27	0	0.00	2	71.80	71.50	-2	2,143	-0.09%
2019/08/26	0	0.00	8	71.70	71.50	-8	2,154	-0.37%
2019/08/23	1	71.50	0	0.00	72.00	1	2,185	0.05%
2019/08/22	0	0.00	1	71.90	72.10	-1	2,223	-0.04%
2019/08/16	200	71.37	0	0.00	71.40	200	2,327	8.59%	大買/鉅額交易
2019/08/15	3	71.30	0	0.00	71.40	3	2,315	0.13%
2019/08/14	2	71.50	0	0.00	71.30	2	2,360	0.08%
2019/08/13	12	71.88	1	71.80	71.70	11	2,361	0.47%
2019/08/08	1	71.40	0	0.00	71.50	1	2,379	0.04%
2019/08/07	0	0.00	2	71.40	71.70	-2	2,381	-0.08%
2019/08/02	3	71.07	0	0.00	71.00	3	2,418	0.12%
2019/08/01	3	71.40	0	0.00	71.40	3	2,392	0.13%
2019/07/31	5	71.40	0	0.00	71.50	5	2,384	0.21%
2019/07/30	1	71.60	850	71.51	71.60	-849	2,366	-35.88%	大賣/鉅額交易
2019/07/26	1	71.80	0	0.00	71.80	1	2,376	0.04%
2019/07/25	1	72.00	0	0.00	71.80	1	2,386	0.04%
2019/07/24	1.2	72.02	0	0.00	71.60	1.2	2,414	0.05%
2019/07/22	0	0.00	1	72.10	72.00	-1	2,442	-0.04%
2019/07/18	1	71.80	0	0.00	71.40	1	2,457	0.04%
2019/07/17	3	71.50	0	0.00	71.90	3	2,436	0.12%
2019/07/16	11	71.40	0	0.00	71.40	11	2,387	0.46%
2019/07/15	1	76.00	0	0.00	76.00	1	2,270	0.04%
2019/07/12	2	76.05	0	0.00	75.80	2	2,248	0.09%
2019/07/11	7	75.57	0	0.00	75.40	7	2,214	0.32%
2019/07/08	0	0.00	8	77.80	77.90	-8	2,159	-0.37%
2019/07/05	1	77.90	0	0.00	78.00	1	2,169	0.05%
2019/07/01	1	78.00	0	0.00	78.20	1	2,237	0.04%
2019/06/28	1	78.20	0	0.00	78.30	1	2,240	0.04%
2019/06/24	0	0.00	1	78.80	78.80	-1	2,267	-0.04%
2019/06/20	1	77.50	1	78.20	78.20	0	2,228	0.00%
2019/06/14	0	0.00	1	78.10	78.00	-1	2,204	-0.05%
2019/06/13	0	0.00	1	78.10	78.10	-1	2,204	-0.05%
2019/06/11	1	78.00	0	0.00	78.00	1	2,256	0.04%
2019/06/03	0	0.00	2	78.50	78.20	-2	2,364	-0.08%
2019/05/31	0	0.00	1	77.90	78.50	-1	2,382	-0.04%
2019/05/28	2	76.30	0	0.00	76.40	2	2,360	0.08%
2019/05/24	0	0.00	1	76.60	76.40	-1	2,372	-0.04%
2019/05/23	0	0.00	99	76.92	76.80	-99	2,415	-4.10%
2019/05/21	0	0.00	1	76.50	76.70	-1	2,442	-0.04%
2019/05/16	3	75.70	1	75.70	75.50	2	2,380	0.08%
2019/05/14	7	75.79	0	0.00	75.80	7	2,504	0.28%
2019/05/13	0	0.00	3	75.67	75.60	-3	2,499	-0.12%
2019/05/10	1	76.00	0	0.00	75.90	1	2,535	0.04%
2019/05/07	0	0.00	1	75.80	76.00	-1	2,666	-0.04%
2019/05/06	1	75.00	0	0.00	75.00	1	2,681	0.04%
2019/04/29	0	0.00	1	76.20	75.30	-1	2,704	-0.04%
2019/04/26	150	75.47	0	0.00	75.80	150	2,710	5.53%	大買/鉅額交易
2019/04/25	0	0.00	302	75.08	75.00	-302	2,707	-11.15%	大賣/鉅額交易
2019/04/19	0.1	73.90	0	0.00	74.20	0.1	2,698	0.00%
2019/04/10	0	0.00	1	73.90	73.80	-1	2,777	-0.04%
2019/04/08	1	73.50	0	0.00	73.00	1	2,873	0.03%
2019/04/01	1.1	73.30	0	0.00	73.30	1.1	2,844	0.04%
2019/03/29	1	73.80	1	74.20	74.30	0	2,811	0.00%
2019/03/28	150	73.20	2	73.55	73.70	148	2,840	5.21%	大買/鉅額交易
2019/03/26	1	73.00	0	0.00	73.00	1	2,894	0.03%
2019/03/25	0	0.00	1	73.20	73.00	-1	2,907	-0.03%
2019/03/21	0	0.00	1	73.40	73.30	-1	2,914	-0.03%
2019/03/19	0	0.00	16	72.78	72.60	-16	2,913	-0.55%
2019/03/18	0	0.00	14	72.26	72.50	-14	2,910	-0.48%
2019/03/15	1	71.90	2	72.10	71.90	-1	2,893	-0.03%
2019/03/14	1	71.50	1	72.10	71.50	0	2,858	0.00%
2019/03/13	200	71.65	0	0.00	72.00	200	2,835	7.05%	大買/鉅額交易
2019/03/12	2	71.30	0	0.00	71.30	2	2,827	0.07%
2019/03/11	26	71.42	0	0.00	71.30	26	2,828	0.92%
2019/03/08	200.1	71.76	2	71.60	71.70	198.1	2,847	6.96%	大買/鉅額交易
2019/03/05	3	71.73	1.7	71.88	71.90	1.3	3,072	0.04%
2019/03/04	0	0.00	2	72.05	72.00	-2	3,078	-0.06%
2019/02/26	0	0.00	1	72.00	71.60	-1	3,064	-0.03%
2019/02/25	2	71.50	1	72.10	72.10	1	3,052	0.03%
2019/02/21	1	71.50	0	0.00	71.50	1	3,004	0.03%
2019/02/20	1	71.90	10	72.15	71.60	-9	2,961	-0.30%
2019/02/15	1	71.10	0	0.00	71.20	1	2,950	0.03%
2019/02/14	10	71.00	0	0.00	71.10	10	2,975	0.34%
2019/02/13	6	71.42	0	0.00	71.00	6	2,900	0.21%
2019/02/12	2	72.30	0	0.00	71.80	2	2,833	0.07%
2019/02/11	1	72.40	1	72.40	72.00	0	2,824	0.00%
2019/01/29	1	71.50	0	0.00	71.50	1	2,755	0.04%
2019/01/24	1	72.10	0	0.00	72.30	1	2,729	0.04%
2019/01/23	1	72.10	0	0.00	72.00	1	2,749	0.04%
2019/01/22	1	72.20	0	0.00	72.40	1	2,758	0.04%
2019/01/17	1	72.50	0	0.00	72.60	1	2,726	0.04%
2019/01/14	0	0.00	1	73.10	73.10	-1	2,740	-0.04%
2019/01/11	1	72.60	0	0.00	72.70	1	2,761	0.04%
2019/01/09	1	72.60	1	73.10	72.90	0	2,754	0.00%
2019/01/07	0	0.00	2	73.45	73.70	-2	2,800	-0.07%
2019/01/04	1	72.00	1	72.80	72.30	0	2,833	0.00%
2019/01/03	2	72.10	0	0.00	72.30	2	2,928	0.07%
2019/01/02	1	72.40	1	73.60	72.40	0	2,962	0.00%
2018/12/28	0	0.00	6	73.00	76.40	-6	2,965	-0.20%
2018/12/22	0	0.00	344	72.31	72.30	-344	2,948	-11.67%	大賣/鉅額交易
2018/12/21	1	72.20	600	72.57	72.00	-599	2,976	-20.12%	大賣/鉅額交易
2018/12/20	0	0.00	601	72.61	72.80	-601	2,952	-20.36%	大賣/鉅額交易
2018/12/19	1	72.20	500	72.54	72.60	-499	2,961	-16.85%	大賣/鉅額交易
2018/12/18	0	0.00	200	72.29	72.30	-200	2,904	-6.89%	大賣/鉅額交易
2018/12/07	0	0.00	1	72.80	72.80	-1	2,955	-0.03%
2018/12/06	4	71.85	0	0.00	71.80	4	2,978	0.13%
2018/12/04	6	72.02	0	0.00	72.20	6	2,993	0.20%
2018/12/03	1	72.20	377	72.57	72.50	-376	2,962	-12.69%	大賣/鉅額交易
2018/11/30	2	72.50	1	74.00	72.50	1	2,909	0.03%
2018/11/27	1	73.20	70	73.33	73.50	-69	2,619	-2.63%
2018/11/23	0	0.00	2	74.25	74.50	-2	2,589	-0.08%
2018/11/22	1	73.40	0	0.00	73.90	1	2,554	0.04%
2018/11/21	0	0.00	2	74.35	74.40	-2	2,567	-0.08%
2018/11/19	0	0.00	1	73.90	73.90	-1	2,581	-0.04%
2018/11/16	0	0.00	1	73.70	73.70	-1	2,623	-0.04%
2018/11/14	0	0.00	1	73.60	73.90	-1	2,694	-0.04%
2018/11/13	0	0.00	1	73.40	73.40	-1	2,733	-0.04%
2018/11/12	0	0.00	2	73.20	72.90	-2	2,785	-0.07%
2018/11/07	0	0.00	17	72.12	72.90	-17	2,946	-0.58%
2018/11/06	15	71.03	0	0.00	71.70	15	2,928	0.51%
2018/11/02	2	70.95	110	71.00	71.50	-108	2,897	-3.73%	大賣/鉅額交易
2018/11/01	1	71.80	0	0.00	72.50	1	2,859	0.03%
2018/10/31	0	0.00	1	73.70	73.70	-1	2,855	-0.04%
2018/10/30	0	0.00	1	72.60	73.00	-1	2,810	-0.04%
2018/10/29	140	72.47	0	0.00	72.50	140	2,813	4.98%	大買/鉅額交易
2018/10/26	1	72.00	0	0.00	72.10	1	2,862	0.03%
2018/10/24	0	0.00	1	73.30	73.00	-1	2,888	-0.03%
2018/10/23	0	0.00	1	72.30	72.40	-1	2,853	-0.04%
2018/10/22	0	0.00	2	72.20	72.30	-2	2,851	-0.07%
2018/10/19	1	71.50	1,100	71.70	71.90	-1,099	2,861	-38.40%	大賣/鉅額交易
2018/10/18	0	0.00	2	71.95	72.00	-2	2,877	-0.07%
2018/10/16	1	70.90	0	0.00	71.10	1	2,902	0.03%
2018/10/15	6	70.98	1	71.10	70.60	5	2,898	0.17%
2018/10/12	1	71.30	6	71.50	72.00	-5	2,856	-0.18%
2018/10/11	100.1	72.14	20	73.00	71.80	80.1	2,838	2.82%
2018/10/09	3	72.97	1	73.30	72.50	2	2,750	0.07%
2018/10/08	413	73.06	0	0.00	72.70	413	2,731	15.12%	大買/鉅額交易
2018/10/05	0	0.00	2	73.25	73.30	-2	2,768	-0.07%
2018/10/04	2	72.35	0	0.00	72.50	2	2,779	0.07%
2018/10/02	1	73.00	0	0.00	73.20	1	2,883	0.03%
2018/10/01	1	72.80	1	73.50	73.20	0	2,886	0.00%
2018/09/28	2	72.91	0	0.00	72.80	2	2,893	0.07%
2018/09/27	1	73.10	0	0.00	73.40	1	2,895	0.03%
2018/09/26	4.1	73.75	0	0.00	73.10	4.1	2,871	0.14%
2018/09/25	0	0.00	3	74.20	74.20	-3	2,883	-0.10%
2018/09/21	2	74.15	0	0.00	74.10	2	2,934	0.07%
2018/09/20	0	0.00	109	74.29	74.10	-109	2,959	-3.68%	大賣/鉅額交易
2018/09/17	1	73.10	0	0.00	73.90	1	3,026	0.03%
2018/09/14	243	74.34	1	74.10	74.10	242	3,037	7.97%	大買/鉅額交易
2018/09/13	0	0.00	1	74.10	74.10	-1	3,023	-0.03%
2018/09/12	147	73.57	1	73.70	73.60	146	3,050	4.79%	大買/鉅額交易
2018/09/11	1	73.10	0	0.00	73.40	1	3,108	0.03%
2018/09/10	0	0.00	4	73.05	73.20	-4	3,226	-0.12%
2018/09/07	150.7	72.67	0	0.00	72.90	150.7	3,311	4.55%	大買/鉅額交易
2018/09/04	231	72.72	0	0.00	72.80	231	3,349	6.90%	大買/鉅額交易
2018/08/31	0	0.00	1	73.20	73.20	-1	3,383	-0.03%
2018/08/28	502	73.14	0	0.00	73.10	502	3,439	14.59%	大買/鉅額交易
2018/08/27	507	72.54	1	72.60	72.60	506	3,417	14.81%	大買/鉅額交易
2018/08/24	703	72.26	1	72.20	72.50	702	3,420	20.53%	大買/鉅額交易
2018/08/23	0	0.00	5	71.90	72.10	-5	3,495	-0.14%
2018/08/22	0	0.00	4	71.95	71.80	-4	3,498	-0.11%
2018/08/21	0	0.00	1	71.40	71.40	-1	3,419	-0.03%
2018/08/20	1	70.80	0	0.00	71.00	1	3,381	0.03%
2018/08/17	3	70.00	0	0.00	70.40	3	3,393	0.09%
2018/08/16	4	70.30	0	0.00	70.20	4	3,353	0.12%
2018/08/15	3	71.00	0	0.00	70.90	3	3,287	0.09%
2018/08/14	7	71.17	0	0.00	71.10	7	3,297	0.21%
2018/08/13	1	71.40	0	0.00	71.40	1	3,324	0.03%
2018/08/10	1	71.70	0	0.00	71.70	1	3,380	0.03%
2018/08/08	3	71.40	0	0.00	71.80	3	3,503	0.09%
2018/08/03	2	71.65	0	0.00	71.70	2	3,715	0.05%
2018/08/02	2	71.25	0	0.00	71.60	2	3,786	0.05%
2018/08/01	3	72.23	0	0.00	72.10	3	3,836	0.08%
2018/07/31	4	72.65	0	0.00	72.60	4	3,845	0.10%
2018/07/30	0	0.00	1	72.70	72.70	-1	3,842	-0.03%
2018/07/27	5	72.60	0	0.00	72.70	5	3,914	0.13%
2018/07/26	1	73.10	0	0.00	73.10	1	3,962	0.03%
2018/07/25	1	72.60	1	72.40	72.50	0	4,021	0.00%
2018/07/23	2	73.00	0	0.00	73.10	2	4,066	0.05%
2018/07/20	5	72.90	0	0.00	73.10	5	4,100	0.12%
2018/07/19	1	73.40	0	0.00	73.30	1	4,102	0.02%
2018/07/17	0	0.00	2	73.45	73.50	-2	4,084	-0.05%
2018/07/16	10	73.20	1	73.10	72.90	9	4,096	0.22%
2018/07/13	4	73.48	0	0.00	72.90	4	4,118	0.10%
2018/07/12	4	74.00	1	74.00	74.00	3	4,072	0.07%
2018/07/11	6	74.85	1	74.70	75.30	5	4,047	0.12%
2018/07/10	1	79.00	0	0.00	79.30	1	3,988	0.03%
2018/07/06	1	78.20	1	78.70	78.90	0	3,930	0.00%
2018/06/21	0	0.00	3	78.00	77.70	-3	3,852	-0.08%
2018/06/20	0	0.00	2	77.40	77.60	-2	3,824	-0.05%
2018/06/19	50	75.78	0	0.00	75.50	50	3,768	1.33%
2018/06/07	0	0.00	1	77.30	78.10	-1	3,644	-0.03%
2018/06/06	1	76.50	0	0.00	76.80	1	3,671	0.03%
2018/06/05	3	76.73	0	0.00	76.80	3	3,677	0.08%
2018/05/31	0	0.00	1	76.30	76.40	-1	3,683	-0.03%
2018/05/30	100	76.55	1	76.30	76.00	99	3,602	2.75%
2018/05/28	1	77.80	0	0.00	78.30	1	3,668	0.03%
2018/05/25	0	0.00	2	78.75	78.70	-2	3,696	-0.05%
2018/05/23	0	0.00	2	78.15	77.60	-2	3,684	-0.05%
2018/05/21	0	0.00	1	77.30	76.70	-1	3,738	-0.03%
2018/05/17	0	0.00	1	75.40	75.10	-1	3,719	-0.03%
2018/05/16	78	75.10	2	75.30	75.10	76	3,698	2.05%
2018/05/15	1	74.30	2	75.25	74.90	-1	3,698	-0.03%
2018/05/14	3	74.57	0	0.00	74.50	3	3,676	0.08%
2018/05/11	3	75.20	0	0.00	75.00	3	3,648	0.08%
2018/05/10	700	74.45	0	0.00	74.40	700	3,605	19.41%	大買/鉅額交易
2018/05/09	5	75.46	0	0.00	75.00	5	3,516	0.14%
2018/05/08	2	76.65	0	0.00	76.90	2	3,430	0.06%
2018/05/07	750	77.16	0	0.00	76.70	750	3,423	21.91%	大買/鉅額交易
2018/05/02	2	77.95	0	0.00	77.80	2	3,313	0.06%
2018/04/30	0	0.00	3	78.63	78.40	-3	3,250	-0.09%
2018/04/27	2	77.50	1	78.30	77.70	1	3,208	0.03%
2018/04/26	1	77.40	1	78.20	77.60	0	3,188	0.00%
2018/04/25	0	0.00	1	78.20	77.40	-1	3,161	-0.03%
2018/04/24	1	77.60	5	77.70	77.60	-4	3,167	-0.13%
2018/04/20	5	78.10	0	0.00	77.70	5	3,195	0.16%
2018/04/18	0	0.00	2	78.50	78.10	-2	3,184	-0.06%
2018/04/17	1	77.70	0	0.00	78.00	1	3,188	0.03%
2018/04/13	0	0.00	2	78.35	78.30	-2	3,244	-0.06%
2018/04/12	1	77.80	0	0.00	78.20	1	3,287	0.03%
2018/04/11	1	77.80	1	78.60	78.60	0	3,286	0.00%
2018/04/10	0	0.00	1	78.50	78.60	-1	3,326	-0.03%
2018/03/29	0	0.00	1	76.70	77.00	-1	3,331	-0.03%
2018/03/28	0	0.00	2	76.55	76.20	-2	3,293	-0.06%
2018/03/27	1	75.50	1	76.20	76.10	0	3,297	0.00%
2018/03/23	0	0.00	1	75.40	75.10	-1	3,292	-0.03%
2018/03/20	0	0.00	1	74.80	74.90	-1	3,361	-0.03%
2018/03/19	1	74.40	2	74.55	74.50	-1	3,355	-0.03%
2018/03/16	6	73.62	0	0.00	74.00	6	3,364	0.18%
2018/03/15	0	0.00	2	74.55	74.50	-2	3,300	-0.06%
2018/03/14	0	0.00	1	73.90	73.90	-1	3,342	-0.03%
2018/03/13	2	73.35	0	0.00	73.50	2	3,372	0.06%
2018/03/09	1	74.30	0	0.00	73.80	1	3,441	0.03%
2018/03/07	0	0.00	1	74.90	74.50	-1	3,518	-0.03%
2018/03/06	0	0.00	1	73.90	74.00	-1	3,499	-0.03%
2018/03/05	0	0.00	2	73.90	73.30	-2	3,570	-0.06%
2018/03/02	2	73.15	0	0.00	73.00	2	3,521	0.06%
2018/03/01	1	73.20	1	73.70	73.40	0	3,493	0.00%
2018/02/27	0	0.00	1	74.10	74.00	-1	3,422	-0.03%
2018/02/26	300	73.65	1	74.00	73.70	299	3,403	8.78%	大買/鉅額交易
2018/02/23	1	73.20	0	0.00	73.80	1	3,380	0.03%
2018/02/22	301	73.48	0	0.00	73.30	301	3,398	8.86%	大買/鉅額交易
2018/02/21	375	74.36	2	74.55	74.50	373	3,380	11.03%	大買/鉅額交易
2018/02/08	3	74.57	0	0.00	74.20	3	3,320	0.09%
2018/02/07	1	74.00	5	75.38	75.50	-4	3,349	-0.12%
2018/02/06	1	73.00	0	0.00	74.40	1	3,289	0.03%
2018/02/05	5	74.80	0	0.00	74.90	5	3,246	0.15%
2018/01/30	0	0.00	2	76.00	76.00	-2	3,317	-0.06%
2018/01/29	1	75.20	0	0.00	75.70	1	3,320	0.03%
2018/01/26	0	0.00	1	75.90	76.00	-1	3,315	-0.03%
2018/01/25	0	0.00	1	75.50	75.70	-1	3,321	-0.03%
2018/01/23	1	74.70	1	75.30	75.30	0	3,376	0.00%
2018/01/18	1	74.90	0	0.00	75.00	1	3,418	0.03%
2018/01/15	1	74.90	0	0.00	75.20	1	3,356	0.03%
2018/01/11	0	0.00	1	75.50	75.50	-1	3,349	-0.03%
2018/01/09	0	0.00	1	76.30	76.40	-1	3,312	-0.03%
2018/01/08	1	76.00	3	75.37	76.20	-2	3,275	-0.06%
2018/01/04	0	0.00	3	74.67	75.00	-3	3,215	-0.09%
2018/01/03	0	0.00	1	74.20	74.60	-1	3,189	-0.03%