遠傳 (4904)-台新券商分點個股進出

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
89.2
漲跌
▲0.7
漲幅
+0.79%
成交量
4,670張
產業
上市通信網路類股
768人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

遠傳 (4904)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/11/22	0	88.70	8	89.09	89.20	-8	5,604	-0.14%
2024/11/21	5.1	87.38	1.4	87.30	88.50	3.6	5,644	0.06%
2024/11/20	8.1	87.40	15	87.62	88.20	-6.9	5,613	-0.12%
2024/11/19	7	87.67	13.3	87.41	88.10	-6.3	5,635	-0.11%
2024/11/18	21	87.81	0	0.00	87.70	21	5,636	0.37%
2024/11/15	20	88.32	2	89.90	88.00	18	5,586	0.32%
2024/11/14	58	88.90	0	0.00	88.90	58	5,575	1.04%
2024/11/13	22.1	89.42	15	89.85	89.60	7	5,568	0.13%
2024/11/12	23	89.12	7	89.17	88.60	16	5,623	0.28%
2024/11/11	8	88.09	1	88.40	88.60	7	5,635	0.12%
2024/11/08	5	88.48	0	0.00	88.60	5	5,642	0.09%
2024/11/07	0.3	89.70	1	89.90	89.50	-0.7	5,711	-0.01%
2024/11/06	5.1	88.71	0	0.00	88.90	5.1	5,822	0.09%
2024/11/05	0	0.00	50.8	90.08	91.00	-50.8	5,970	-0.85%
2024/11/04	4.2	88.45	0.2	88.20	88.60	4.1	6,138	0.07%
2024/11/01	1	87.10	25.7	89.13	89.00	-24.7	6,397	-0.39%
2024/10/30	1	89.00	6.2	89.80	89.00	-5.2	6,480	-0.08%
2024/10/29	0	0.00	15.1	88.93	89.50	-15.1	6,491	-0.23%
2024/10/28	0	0.00	4.7	89.58	89.40	-4.7	6,453	-0.07%
2024/10/25	1	88.40	0	0.00	88.60	1	6,542	0.02%
2024/10/24	8	89.01	6	89.20	89.00	2	6,587	0.03%
2024/10/23	1.1	88.10	2	89.05	88.30	-0.9	6,663	-0.01%
2024/10/22	0.5	88.00	4	88.38	88.70	-3.5	6,690	-0.05%
2024/10/21	2.2	88.10	4	88.48	88.00	-1.8	6,806	-0.03%
2024/10/18	3.1	89.35	90.1	89.03	89.20	-87	6,948	-1.25%
2024/10/17	10	88.02	0	0.00	88.10	10	7,212	0.14%
2024/10/16	19.7	87.03	0	0.00	87.40	19.7	7,372	0.27%
2024/10/15	12	87.01	1.1	87.29	87.30	10.9	7,447	0.15%
2024/10/14	29.3	87.10	0	0.00	87.00	29.3	7,547	0.39%
2024/10/11	7.3	87.53	1	87.80	87.30	6.3	7,639	0.08%
2024/10/09	9.1	88.10	4	88.15	88.10	5.1	7,766	0.07%
2024/10/08	13.3	87.68	0	0.00	88.30	13.3	8,220	0.16%
2024/10/07	12	88.15	2.8	88.64	89.00	9.2	8,453	0.11%
2024/10/04	12.2	88.21	4.1	89.72	87.90	8.1	8,783	0.09%
2024/10/01	2	90.20	0	0.00	91.00	2	8,982	0.02%
2024/09/30	0.5	91.12	0	0.00	90.70	0.5	9,295	0.01%
2024/09/27	0	0.00	1	91.70	91.20	-1	9,699	-0.01%
2024/09/26	0	0.00	1.1	91.90	92.00	-1.1	10,256	-0.01%
2024/09/25	1.1	92.30	1	94.00	92.60	0.1	10,592	0.00%
2024/09/24	3	93.10	0.4	93.20	93.60	2.6	11,157	0.02%
2024/09/23	1.2	92.64	5.3	92.97	93.20	-4.1	11,208	-0.04%
2024/09/20	0.5	91.70	149.7	93.66	93.70	-149.2	11,201	-1.33%	大賣/鉅額交易
2024/09/19	1.2	92.02	250	92.23	91.70	-248.8	11,109	-2.24%	大賣/鉅額交易
2024/09/18	0	0.00	461.4	92.52	92.90	-461.4	11,155	-4.14%	大賣/鉅額交易
2024/09/16	93.3	92.11	1	92.00	91.90	92.3	11,170	0.83%
2024/09/13	0.4	92.42	9.1	92.66	93.00	-8.7	11,187	-0.08%
2024/09/12	3.1	92.84	5.3	93.01	91.10	-2.2	11,184	-0.02%
2024/09/11	0	0.00	3.8	93.06	92.80	-3.8	11,136	-0.03%
2024/09/10	2	92.30	92.7	92.70	91.40	-90.7	10,993	-0.82%
2024/09/09	30.4	92.81	3	92.67	92.60	27.4	10,896	0.25%
2024/09/06	3.1	91.88	7.4	91.73	91.90	-4.2	10,812	-0.04%
2024/09/05	0.2	91.10	303.6	91.17	91.30	-303.4	10,820	-2.80%	大賣/鉅額交易
2024/09/04	2.1	89.62	14.3	90.74	90.80	-12.2	10,778	-0.11%
2024/09/03	110.2	91.16	1	90.99	91.40	109.2	10,703	1.02%	大買/鉅額交易
2024/09/02	108	90.22	1.1	90.91	91.00	106.9	10,714	1.00%	大買/鉅額交易
2024/08/30	9.5	90.38	1	90.50	90.50	8.5	10,772	0.08%
2024/08/29	6.1	90.37	2.2	90.23	90.00	3.9	10,812	0.04%
2024/08/28	2.1	91.35	2	91.40	91.60	0.1	10,963	0.00%
2024/08/27	1.1	89.93	2.5	90.37	91.10	-1.4	11,158	-0.01%
2024/08/26	0	0.00	2	90.30	90.30	-2	11,127	-0.02%
2024/08/23	2.3	90.03	18.3	90.27	90.70	-16	11,174	-0.14%
2024/08/22	8	89.40	1	89.70	90.00	7	11,166	0.06%
2024/08/21	2	90.00	16.8	89.86	90.00	-14.8	11,181	-0.13%
2024/08/20	5.4	88.41	1	88.70	87.80	4.4	11,090	0.04%
2024/08/19	0	0.00	0.5	89.14	89.60	-0.5	11,033	0.00%
2024/08/16	5	88.64	0.4	88.50	88.70	4.6	11,040	0.04%
2024/08/15	16	88.54	6.6	89.06	88.40	9.4	10,970	0.09%
2024/08/14	2	88.10	4	88.23	88.50	-2	10,925	-0.02%
2024/08/13	1.2	87.67	3	87.53	88.10	-1.8	10,846	-0.02%
2024/08/12	2	87.45	3.1	87.78	87.80	-1.1	10,857	-0.01%
2024/08/09	5	86.50	676.2	87.24	87.40	-671.2	10,865	-6.18%	大賣/鉅額交易
2024/08/08	8.2	87.34	1.2	87.09	87.00	7	10,768	0.07%
2024/08/07	2.1	87.51	32.9	87.97	88.60	-30.8	10,665	-0.29%
2024/08/06	22.1	86.89	18.1	87.64	88.20	4.1	10,570	0.04%
2024/08/05	6.2	86.80	35.2	85.99	87.40	-29	10,397	-0.28%
2024/08/02	11.1	86.47	18.3	87.23	87.00	-7.2	10,158	-0.07%
2024/08/01	12.4	86.71	9.4	86.75	86.70	3	10,055	0.03%
2024/07/31	1.1	85.67	210	85.59	86.20	-208.9	10,101	-2.07%	大賣/鉅額交易
2024/07/30	2	84.95	1.4	85.08	86.50	0.6	10,143	0.01%
2024/07/29	3	86.47	3.3	86.69	85.70	-0.3	10,107	0.00%
2024/07/26	8	85.81	7	86.00	86.40	1	10,119	0.01%
2024/07/23	2.2	84.43	5.5	85.12	85.80	-3.2	10,060	-0.03%
2024/07/22	8.1	84.49	12.6	84.32	84.40	-4.5	10,012	-0.04%
2024/07/19	87.3	83.73	25.9	84.78	85.00	61.4	9,925	0.62%
2024/07/18	5.6	84.54	69.7	83.48	85.00	-64.1	9,872	-0.65%
2024/07/17	26.7	81.06	613.1	81.10	81.40	-586.4	9,680	-6.06%	大賣/鉅額交易
2024/07/16	40.1	80.32	6.2	80.45	80.50	34	9,590	0.35%
2024/07/15	40.3	79.15	1.2	80.03	80.20	39.1	9,608	0.41%
2024/07/12	27.8	79.27	0	0.00	79.20	27.8	9,577	0.29%
2024/07/11	19.4	79.79	204	79.77	79.80	-184.6	9,514	-1.94%	大賣/鉅額交易
2024/07/10	94.5	79.58	1,704	79.32	79.50	-1,609.5	9,443	-17.04%	大賣/鉅額交易
2024/07/09	62.3	86.60	47	86.78	86.50	15.3	9,005	0.17%
2024/07/08	49.5	89.10	43	89.48	90.50	6.5	8,718	0.07%
2024/07/05	35.1	91.76	45.6	92.62	91.00	-10.5	8,357	-0.13%
2024/07/04	37	89.04	98.5	90.22	91.10	-61.5	8,075	-0.76%
2024/07/03	18.2	89.28	23.6	90.36	89.70	-5.4	7,704	-0.07%
2024/07/02	52	88.55	44.5	89.31	90.10	7.5	7,287	0.10%
2024/07/01	13	85.08	16.2	86.25	86.40	-3.2	6,713	-0.05%
2024/06/28	15.2	84.04	26.4	85.83	84.10	-11.2	6,352	-0.18%
2024/06/27	6.2	83.35	5.1	83.61	83.90	1.1	5,776	0.02%
2024/06/26	0	0.00	0.4	85.20	85.20	-0.4	5,723	-0.01%
2024/06/25	16	85.24	0.3	85.20	85.30	15.7	5,729	0.27%
2024/06/24	18.1	84.80	1	85.00	85.10	17.1	5,750	0.30%
2024/06/21	0	0.00	31.1	84.33	84.20	-31.1	5,695	-0.55%
2024/06/20	14	84.06	2	83.90	84.30	12	5,621	0.21%
2024/06/19	5	83.58	60.2	83.92	84.00	-55.2	5,651	-0.98%
2024/06/18	9.1	84.17	0.3	84.00	84.00	8.8	5,644	0.16%
2024/06/17	9.1	84.71	8	85.03	84.60	1.1	5,646	0.02%
2024/06/14	7	85.07	42.8	85.58	85.70	-35.8	5,715	-0.63%
2024/06/13	12.4	85.23	25	86.10	85.10	-12.7	5,724	-0.22%
2024/06/12	6	85.77	69.4	85.58	85.90	-63.4	5,773	-1.10%
2024/06/11	1	84.79	7	84.66	84.30	-6	5,719	-0.10%
2024/06/07	0	0.00	48	85.03	84.90	-48	5,733	-0.84%
2024/06/06	7.2	83.81	0	0.00	83.80	7.2	5,660	0.13%
2024/06/05	20	84.27	0	84.40	84.20	20	5,618	0.36%
2024/06/04	39	83.79	0	0.00	84.20	39	5,556	0.70%
2024/06/03	0.2	84.31	469.1	84.52	85.30	-468.9	5,529	-8.48%	大賣/鉅額交易
2024/05/31	10.3	83.69	6	83.82	83.50	4.3	5,352	0.08%
2024/05/30	12	82.64	2	81.80	82.40	10	5,094	0.20%
2024/05/29	3	81.97	9.2	82.61	82.00	-6.2	5,035	-0.12%
2024/05/28	2.3	82.94	1.1	82.59	82.50	1.2	4,983	0.02%
2024/05/27	351.1	84.02	0.3	84.00	83.30	350.8	5,039	6.96%	大買/鉅額交易
2024/05/24	0	0.00	1	84.20	84.00	-1	5,024	-0.02%
2024/05/23	0.2	84.00	0	0.00	84.30	0.2	5,053	0.00%
2024/05/22	2	83.25	2.1	83.86	84.00	-0.1	5,115	0.00%
2024/05/21	0.1	82.90	1.3	83.73	83.50	-1.2	5,110	-0.02%
2024/05/20	0	0.00	62	83.65	83.70	-62	5,154	-1.20%
2024/05/17	0.2	83.78	0	0.00	83.20	0.2	5,179	0.00%
2024/05/16	0	0.00	4.2	84.04	84.10	-4.2	5,181	-0.08%
2024/05/15	1	83.70	1	84.00	82.90	0	5,159	0.00%
2024/05/14	8.1	83.55	0.1	83.70	83.40	8	5,156	0.15%
2024/05/13	29.1	84.07	12	83.82	83.60	17.1	5,173	0.33%
2024/05/10	3	83.80	13.7	84.04	84.70	-10.7	5,161	-0.21%
2024/05/09	17	83.50	19.1	83.59	83.40	-2.1	5,107	-0.04%
2024/05/08	1	82.80	0.6	82.86	82.90	0.4	5,063	0.01%
2024/05/07	2	83.00	9.3	82.99	83.00	-7.3	5,047	-0.15%
2024/05/06	0	82.40	35	82.69	83.00	-35	4,991	-0.70%
2024/05/03	0.1	81.10	0	0.00	81.00	0.1	4,894	0.00%
2024/05/02	32	81.34	2	80.95	81.30	30	4,838	0.62%
2024/04/30	2	80.80	3.2	81.18	80.80	-1.2	4,758	-0.02%
2024/04/29	2.1	80.71	0	0.00	80.90	2.1	4,687	0.04%
2024/04/26	3	80.43	2.2	80.71	80.50	0.8	4,644	0.02%
2024/04/25	8	80.18	0	0.00	80.40	8	4,646	0.17%
2024/04/24	8	80.38	0.1	81.00	80.50	7.9	4,605	0.17%
2024/04/23	22	80.83	107	80.71	80.30	-85	4,528	-1.88%	大賣/
2024/04/22	22.1	80.37	143	80.98	81.00	-120.9	4,458	-2.71%	大賣/鉅額交易
2024/04/19	17.1	79.94	3.6	80.06	80.20	13.5	4,388	0.31%
2024/04/18	32.1	80.44	5.8	80.51	80.40	26.3	4,253	0.62%
2024/04/17	29.2	80.63	2	80.60	80.40	27.2	4,184	0.65%
2024/04/16	2.3	81.66	165.3	81.51	81.20	-163	4,139	-3.94%	大賣/鉅額交易
2024/04/15	0.1	82.10	12.1	82.46	82.30	-12	4,073	-0.30%
2024/04/12	1	81.70	2	81.80	81.60	-1	4,010	-0.02%
2024/04/11	0	0.00	15	81.91	81.80	-15	3,959	-0.38%
2024/04/10	0	0.00	18.3	81.73	81.80	-18.3	3,919	-0.47%
2024/04/09	202.1	81.17	2	81.00	80.80	200.1	3,880	5.16%	大買/鉅額交易
2024/04/08	6.2	81.33	16.4	81.24	81.50	-10.2	3,809	-0.27%
2024/04/03	8.1	80.84	5	81.22	80.60	3.1	3,766	0.08%
2024/04/02	452	81.87	6	81.68	81.40	446	3,730	11.96%	大買/鉅額交易
2024/04/01	6	81.95	16.7	81.87	82.30	-10.7	3,707	-0.29%
2024/03/29	3.1	81.50	38.6	81.59	81.50	-35.5	3,672	-0.97%
2024/03/28	500.3	81.03	2.3	81.06	80.90	498	3,617	13.77%	大買/鉅額交易
2024/03/27	2.1	81.37	36	81.22	81.50	-33.9	3,577	-0.95%
2024/03/26	0.1	79.95	41.2	80.24	80.60	-41	3,544	-1.16%
2024/03/25	37.1	79.60	14	79.45	79.60	23.1	3,553	0.65%
2024/03/22	507	78.94	19.6	79.15	79.20	487.4	3,568	13.66%	大買/鉅額交易
2024/03/21	4.8	78.00	2.2	78.01	78.10	2.6	3,549	0.07%
2024/03/20	2.2	77.82	3	77.80	77.80	-0.8	3,635	-0.02%
2024/03/19	15.4	78.17	2.9	78.06	78.00	12.5	3,627	0.34%
2024/03/18	2.3	78.30	0.1	78.80	78.60	2.2	3,578	0.06%
2024/03/15	25.1	79.04	7.9	79.02	78.70	17.2	3,577	0.48%
2024/03/14	8.1	78.84	10.2	78.89	79.10	-2.1	3,606	-0.06%
2024/03/13	6.3	78.65	2	78.55	78.60	4.3	3,634	0.12%
2024/03/12	8	78.84	4	78.50	78.70	4	3,652	0.11%
2024/03/11	16	78.39	13.2	78.34	78.50	2.8	3,703	0.08%
2024/03/08	1.9	77.69	14.3	77.52	77.70	-12.4	3,800	-0.33%
2024/03/07	19.1	77.33	1.2	77.57	77.00	17.9	4,009	0.45%
2024/03/06	22.3	77.72	20	78.05	78.00	2.3	4,014	0.06%
2024/03/05	29.8	77.46	0	0.00	77.20	29.8	4,276	0.70%
2024/03/04	26.1	77.81	40	77.72	77.60	-13.9	4,385	-0.32%
2024/03/01	27.3	78.04	1	78.20	77.80	26.3	4,501	0.58%
2024/02/29	28.1	78.24	1.2	78.44	78.70	26.9	4,591	0.59%
2024/02/27	222.6	79.23	7.1	79.25	78.70	215.6	4,572	4.71%	大買/鉅額交易
2024/02/26	8.9	79.29	5	79.50	79.40	3.9	4,574	0.09%
2024/02/23	36.2	79.78	11.2	80.64	79.40	25	4,599	0.54%
2024/02/22	12.9	81.44	9.3	81.65	81.30	3.6	4,603	0.08%
2024/02/21	0	0.00	20.9	81.53	82.00	-20.9	4,573	-0.46%
2024/02/20	40.1	80.87	9	80.97	80.70	31.1	4,536	0.69%
2024/02/19	27.1	80.28	11.5	80.45	80.80	15.6	4,536	0.34%
2024/02/16	10.1	79.25	1	79.20	79.60	9.1	4,567	0.20%
2024/02/15	3.1	79.62	11.1	80.19	80.10	-7.9	4,524	-0.18%
2024/02/05	4.1	79.28	2.6	79.24	79.40	1.6	4,492	0.03%
2024/02/02	1	79.61	0	0.00	79.80	1	4,460	0.02%
2024/02/01	19.1	79.86	17.6	80.19	80.40	1.5	4,468	0.03%
2024/01/31	0	0.00	22	80.21	80.50	-22	4,458	-0.49%
2024/01/30	2	80.20	10	79.88	80.10	-8	4,468	-0.18%
2024/01/29	1.4	79.63	18.2	79.63	79.60	-16.8	4,479	-0.38%
2024/01/26	2.3	79.54	19	79.69	79.80	-16.7	4,509	-0.37%
2024/01/25	7	79.44	8.4	79.41	79.70	-1.4	4,529	-0.03%
2024/01/24	1.5	79.29	2	79.00	79.30	-0.5	4,575	-0.01%
2024/01/23	3.6	79.00	3	79.10	79.40	0.6	4,631	0.01%
2024/01/22	15	79.33	0.8	79.57	79.40	14.2	4,665	0.31%
2024/01/19	13	79.17	1,001	79.21	79.60	-988	4,674	-21.13%	大賣/鉅額交易
2024/01/18	0.2	79.10	6.7	79.41	79.50	-6.5	4,673	-0.14%
2024/01/17	6.5	78.98	3	79.29	79.00	3.5	4,681	0.07%
2024/01/16	13	80.20	0.5	80.00	79.70	12.5	4,641	0.27%
2024/01/15	9.1	81.11	4	81.27	81.20	5.1	4,639	0.11%
2024/01/12	14.7	80.97	6.2	80.99	81.20	8.5	4,707	0.18%
2024/01/11	1.2	81.05	118.2	80.91	81.30	-117	4,737	-2.47%	大賣/鉅額交易
2024/01/10	20	79.90	9.7	80.05	80.10	10.3	4,720	0.22%
2024/01/09	1	79.50	2.1	79.83	80.00	-1.1	4,748	-0.02%
2024/01/08	0.1	79.50	44.3	79.54	79.70	-44.2	4,765	-0.93%
2024/01/05	0	79.20	5	79.30	79.10	-5	4,785	-0.10%
2024/01/04	2.2	78.89	115	79.17	79.40	-112.8	4,824	-2.34%	大賣/鉅額交易
2024/01/03	10.4	78.77	0	0.00	79.40	10.4	4,903	0.21%
2024/01/02	1.3	79.35	100.6	79.70	79.90	-99.3	4,893	-2.03%
2023/12/29	3.1	79.38	2	79.90	79.80	1.1	4,909	0.02%
2023/12/28	1.1	78.93	1.7	79.48	79.80	-0.6	4,932	-0.01%
2023/12/27	25	79.32	11.6	79.42	79.40	13.4	4,929	0.27%
2023/12/26	5	78.40	2	79.00	78.90	3	4,917	0.06%
2023/12/25	200.1	78.18	1.2	78.47	78.70	198.9	4,909	4.05%	大買/鉅額交易
2023/12/22	3	78.57	25.8	78.31	78.20	-22.7	4,928	-0.46%
2023/12/21	2.2	78.89	9.1	78.73	79.10	-6.9	4,934	-0.14%
2023/12/20	27.1	78.66	8	78.69	78.70	19.1	4,903	0.39%
2023/12/19	61	80.02	29.1	80.08	80.40	31.9	4,819	0.66%
2023/12/18	4.4	79.80	4.6	79.98	80.10	-0.2	4,818	0.00%
2023/12/15	2.6	79.72	64.3	79.59	79.70	-61.7	4,799	-1.28%
2023/12/14	6	79.65	4	80.13	80.60	2	4,667	0.04%
2023/12/13	4	79.65	4	79.75	79.90	0	4,634	0.00%
2023/12/12	3	79.50	13.1	80.01	80.00	-10.1	4,673	-0.22%
2023/12/11	12.4	79.58	14.1	79.88	79.80	-1.7	4,674	-0.04%
2023/12/08	2	81.36	19	81.16	81.60	-17	4,577	-0.37%
2023/12/07	3.2	81.71	414	81.68	82.10	-410.8	4,554	-9.02%	大賣/鉅額交易
2023/12/06	2.4	83.06	6	82.70	83.00	-3.6	4,496	-0.08%
2023/12/05	5	82.84	96	82.78	83.30	-91	4,420	-2.06%
2023/12/04	1	81.80	7	82.41	81.80	-6	4,329	-0.14%
2023/12/01	14.3	82.12	15.3	82.11	82.00	-1	4,119	-0.02%
2023/11/30	8.2	82.96	35.1	82.53	82.90	-26.9	4,028	-0.67%
2023/11/29	0	0.00	1,371	81.35	81.00	-1,371	3,736	-36.69%	大賣/鉅額交易
2023/11/28	2.1	81.31	317	81.10	80.50	-314.9	3,582	-8.79%	大賣/鉅額交易
2023/11/27	4.1	81.44	5.1	81.12	80.20	-1	3,507	-0.03%
2023/11/24	0	0.00	174.6	80.71	79.80	-174.6	3,411	-5.12%	大賣/鉅額交易
2023/11/22	4	79.40	43	79.52	79.60	-39	3,214	-1.21%
2023/11/21	153	79.39	9.3	79.42	79.50	143.7	3,142	4.57%	大買/鉅額交易
2023/11/20	4.1	78.38	2	78.50	78.60	2.1	3,048	0.07%
2023/11/17	1	79.20	16.1	78.99	79.20	-15.1	3,043	-0.50%
2023/11/16	11.1	79.24	361.5	78.82	79.30	-350.4	3,058	-11.46%	大賣/鉅額交易
2023/11/15	18	78.92	13	79.22	79.20	5	3,025	0.17%
2023/11/14	32	78.64	8	78.48	79.10	24	2,977	0.81%
2023/11/13	26	78.61	3.1	78.60	78.80	23	3,005	0.76%
2023/11/10	0	0.00	2	79.00	78.50	-2	3,032	-0.07%
2023/11/09	1.4	78.70	6.1	78.86	78.70	-4.7	3,067	-0.15%
2023/11/08	0.7	78.27	3.1	78.30	78.30	-2.4	3,056	-0.08%
2023/11/07	3	77.87	9.6	78.03	78.10	-6.6	3,066	-0.22%
2023/11/06	10	77.80	25.6	77.64	77.80	-15.6	3,070	-0.51%
2023/11/03	2.9	77.20	2	77.20	76.90	0.9	3,070	0.03%
2023/11/02	2.1	76.50	12.1	76.67	76.80	-10	3,071	-0.33%
2023/11/01	11.3	76.92	15.2	76.86	76.80	-3.9	3,110	-0.13%
2023/10/31	2.6	75.83	6.7	75.68	75.90	-4.2	3,106	-0.13%
2023/10/30	1.2	75.16	0	0.00	75.10	1.2	3,088	0.04%
2023/10/27	0	0.00	16.1	75.27	75.30	-16.1	3,096	-0.52%
2023/10/26	1.1	75.00	0.2	74.90	74.90	0.9	3,127	0.03%
2023/10/25	3	75.20	0	0.00	75.10	3	3,123	0.10%
2023/10/24	3.3	74.96	16	75.08	75.30	-12.7	3,116	-0.41%
2023/10/23	2	74.55	0	0.00	74.90	2	3,115	0.06%
2023/10/20	9.1	74.33	0.2	74.50	74.50	8.9	3,101	0.29%
2023/10/19	4	75.05	1	74.90	75.30	3	3,125	0.10%
2023/10/18	0	0.00	27	75.19	75.20	-27	3,211	-0.84%
2023/10/17	1.3	75.32	1	75.30	74.70	0.2	3,243	0.01%
2023/10/16	6.7	75.07	7	74.94	75.30	-0.3	3,296	-0.01%
2023/10/13	3	74.07	0	0.00	74.30	3	3,351	0.09%
2023/10/12	60	74.78	2.2	74.77	74.70	57.8	3,362	1.72%
2023/10/11	3	74.13	17.2	74.02	74.20	-14.2	3,446	-0.41%
2023/10/06	2	72.80	3	73.10	73.00	-1	3,410	-0.03%
2023/10/05	2	72.40	0	0.00	72.80	2	3,436	0.06%
2023/10/04	6	72.27	1	72.60	72.10	5	3,453	0.14%
2023/10/03	2	72.95	102	72.60	73.00	-100	3,455	-2.89%	大賣/
2023/10/02	2.1	72.41	2	72.70	72.40	0.1	3,476	0.00%
2023/09/28	1	72.90	4	72.93	72.70	-3	3,570	-0.08%
2023/09/27	0.1	72.60	2	72.45	72.40	-1.9	3,767	-0.05%
2023/09/26	0.1	72.86	1	72.60	72.70	-0.9	3,843	-0.02%
2023/09/25	3	72.70	4	72.58	72.90	-1	3,973	-0.03%
2023/09/22	3	72.30	0	0.00	72.10	3	4,093	0.07%
2023/09/21	10.3	72.35	0	0.00	72.10	10.3	4,226	0.24%
2023/09/20	218.3	73.63	3	73.57	73.60	215.3	4,295	5.01%	大買/鉅額交易
2023/09/19	1.1	73.31	1	73.20	73.70	0.1	4,437	0.00%
2023/09/18	6.1	73.29	4.1	73.27	73.30	2	4,621	0.04%
2023/09/15	1.4	73.67	12	73.79	73.70	-10.7	4,898	-0.22%
2023/09/14	1.2	72.68	3.2	73.00	73.00	-2	5,196	-0.04%
2023/09/13	1.1	72.23	11	72.39	72.70	-9.9	5,363	-0.18%
2023/09/12	1.1	72.11	3.2	72.03	72.30	-2	5,507	-0.04%
2023/09/11	4.2	71.36	2	71.35	71.60	2.2	5,563	0.04%
2023/09/08	67.2	71.02	66	71.30	71.60	1.2	5,603	0.02%
2023/09/07	1	70.80	196	71.61	71.40	-195	5,702	-3.42%	大賣/鉅額交易
2023/09/06	1	71.10	270	71.35	71.30	-269	5,716	-4.71%	大賣/鉅額交易
2023/09/05	3.2	70.92	1	71.00	70.90	2.2	5,726	0.04%
2023/09/04	3	70.83	1	71.10	71.00	2	5,777	0.03%
2023/09/01	0.1	70.90	0	0.00	70.80	0.1	5,831	0.00%
2023/08/31	1.2	70.63	0	0.00	70.60	1.2	5,885	0.02%
2023/08/30	62	70.86	0	0.00	71.00	62	5,842	1.06%
2023/08/29	0	0.00	50	71.40	71.40	-50	5,863	-0.85%
2023/08/28	0	70.80	3	70.80	70.80	-3	5,950	-0.05%
2023/08/25	7	70.53	0	0.00	70.40	7	6,223	0.11%
2023/08/24	14	70.90	0	0.00	70.90	14	6,306	0.22%
2023/08/23	3.3	70.62	999	70.67	70.80	-995.7	6,381	-15.60%	大賣/鉅額交易
2023/08/22	200.3	70.88	709	70.59	70.80	-508.7	6,457	-7.88%	大買/大賣/鉅額交易
2023/08/21	111.1	71.09	703	71.17	71.10	-591.9	6,513	-9.09%	大買/大賣/鉅額交易
2023/08/18	39	71.13	792	71.27	71.40	-753	6,532	-11.53%	大賣/鉅額交易
2023/08/17	126.1	71.03	765	71.20	71.20	-638.9	6,592	-9.69%	大買/大賣/鉅額交易
2023/08/16	31.3	71.19	528	71.40	71.30	-496.8	6,573	-7.56%	大賣/鉅額交易
2023/08/15	68.1	71.06	514	71.21	71.00	-445.9	6,560	-6.80%	大賣/鉅額交易
2023/08/14	2.1	71.53	9	71.41	71.20	-6.9	6,569	-0.11%
2023/08/11	2.1	72.06	2	72.15	72.10	0.1	6,586	0.00%
2023/08/10	9	71.86	187	71.95	72.20	-178	6,588	-2.70%	大賣/鉅額交易
2023/08/09	9	71.31	119	71.46	71.50	-110	6,598	-1.67%	大賣/鉅額交易
2023/08/08	1.5	70.97	74	71.15	70.80	-72.5	6,587	-1.10%
2023/08/07	144	70.20	5	70.34	70.10	139	6,579	2.11%	大買/鉅額交易
2023/08/04	33	70.28	140	70.54	70.90	-107	6,522	-1.64%	大賣/鉅額交易
2023/08/02	134.3	70.26	4	70.10	70.30	130.3	6,507	2.00%	大買/鉅額交易
2023/08/01	138.4	70.70	10	71.00	70.90	128.4	6,494	1.98%	大買/鉅額交易
2023/07/31	72	71.22	18.3	71.53	71.00	53.7	6,481	0.83%
2023/07/28	0.1	71.95	3	72.03	71.90	-2.9	6,489	-0.04%
2023/07/27	3.1	71.81	0	0.00	71.90	3.1	6,490	0.05%
2023/07/26	7	71.76	4	71.65	71.90	3	6,547	0.05%
2023/07/25	17	71.99	2.3	72.09	72.00	14.7	6,556	0.22%
2023/07/24	9.6	72.04	8	72.26	71.70	1.6	6,616	0.02%
2023/07/21	30.1	72.24	15	72.25	72.40	15.1	6,600	0.23%
2023/07/20	46.1	71.78	37	71.77	71.50	9.1	6,542	0.14%
2023/07/19	31	71.06	8	71.38	70.90	23	6,535	0.35%
2023/07/18	22.1	71.22	44	71.36	71.20	-21.9	6,515	-0.34%
2023/07/17	26.1	71.29	18	71.41	70.90	8.1	6,456	0.13%
2023/07/14	9.4	72.34	35.3	72.04	71.90	-25.9	6,441	-0.40%
2023/07/13	46	70.09	10	70.40	70.00	36	6,337	0.57%
2023/07/12	73.4	70.02	9	70.46	70.20	64.4	6,308	1.02%
2023/07/11	28.2	70.64	1	70.80	70.80	27.2	6,305	0.43%
2023/07/10	16.4	69.74	18	69.67	69.60	-1.6	6,291	-0.03%
2023/07/07	10.2	69.68	2	69.95	69.70	8.2	6,288	0.13%
2023/07/06	45.6	70.10	4	70.02	69.60	41.6	6,258	0.66%
2023/07/05	107	71.40	504	70.50	70.40	-397	6,170	-6.43%	大買/大賣/鉅額交易
2023/07/04	13.2	76.72	24	76.83	76.70	-10.8	5,956	-0.18%
2023/07/03	16	77.18	16.3	77.20	77.20	-0.2	5,894	0.00%
2023/06/30	451	78.89	17	78.72	78.60	434	5,772	7.52%	大買/鉅額交易
2023/06/29	94	78.23	43	78.14	78.30	51	5,702	0.89%
2023/06/28	618	77.40	5.5	77.49	77.30	612.5	5,637	10.86%	大買/鉅額交易
2023/06/27	135	77.25	11	77.33	77.80	124	5,582	2.22%	大買/鉅額交易
2023/06/26	203	76.63	1	76.60	76.60	202	5,458	3.70%	大買/鉅額交易
2023/06/21	229.5	77.18	4	77.00	77.00	225.5	5,364	4.20%	大買/鉅額交易
2023/06/20	1,059.3	78.15	98	77.96	78.50	961.3	5,095	18.87%	大買/鉅額交易
2023/06/19	373	80.73	57.9	80.99	82.00	315.1	4,728	6.66%	大買/鉅額交易
2023/06/16	196	80.59	2.1	80.47	79.20	193.9	4,541	4.27%	大買/鉅額交易
2023/06/15	187	80.71	25	80.76	81.00	162	4,413	3.67%	大買/鉅額交易
2023/06/14	191	79.62	2	79.70	79.60	189	4,460	4.24%	大買/鉅額交易
2023/06/13	202.1	79.73	8	79.63	79.70	194.1	4,449	4.36%	大買/鉅額交易
2023/06/12	191.3	78.52	580	78.64	78.30	-388.7	4,381	-8.87%	大買/大賣/鉅額交易
2023/06/09	230	78.90	0.2	78.69	78.60	229.8	4,432	5.18%	大買/鉅額交易
2023/06/08	198.6	78.54	3.2	78.60	78.80	195.4	4,461	4.38%	大買/鉅額交易
2023/06/07	194	78.62	2	78.70	78.50	192	4,463	4.30%	大買/鉅額交易
2023/06/06	197	78.39	9	78.49	78.50	188	4,460	4.21%	大買/鉅額交易
2023/06/05	209	77.96	4.5	78.22	77.70	204.5	4,461	4.58%	大買/鉅額交易
2023/06/02	192	78.26	9	78.30	78.10	183	4,478	4.09%	大買/鉅額交易
2023/06/01	193	78.44	20.1	78.21	78.30	172.9	4,460	3.88%	大買/鉅額交易
2023/05/31	202.1	76.75	1	76.60	76.70	201.1	4,397	4.57%	大買/鉅額交易
2023/05/30	200	76.70	1.1	77.06	77.10	198.9	4,179	4.76%	大買/鉅額交易
2023/05/29	318.1	76.94	12.9	77.04	77.10	305.2	4,161	7.33%	大買/鉅額交易
2023/05/26	207.1	77.37	5	77.58	78.00	202.1	4,165	4.85%	大買/鉅額交易
2023/05/25	275	77.25	3	77.30	77.70	272	4,116	6.61%	大買/鉅額交易
2023/05/24	267	77.51	1	77.70	77.70	266	4,061	6.55%	大買/鉅額交易
2023/05/23	124	77.61	2	77.82	77.80	122	4,066	3.00%	大買/鉅額交易
2023/05/22	17.2	78.42	1.3	78.76	78.30	15.9	4,001	0.40%
2023/05/19	0	0.00	1	78.80	78.90	-1	3,986	-0.03%
2023/05/18	18	78.92	3	78.87	78.80	15	4,018	0.37%
2023/05/17	38	78.67	4	78.38	78.70	34	4,007	0.85%
2023/05/16	12	77.62	79.1	77.65	78.10	-67.1	3,978	-1.69%
2023/05/15	87	77.30	15	77.38	77.60	72	3,990	1.80%
2023/05/11	1	77.90	20.1	77.90	77.90	-19.1	3,968	-0.48%
2023/05/10	0	0.00	1	78.30	78.30	-1	3,978	-0.03%
2023/05/09	0	0.00	4	78.40	78.20	-4	4,010	-0.10%
2023/05/08	2	78.50	1.1	78.31	78.70	0.9	4,025	0.02%
2023/05/05	9	78.01	10	78.40	78.50	-1	4,024	-0.02%
2023/05/04	5	78.60	12.3	78.68	78.90	-7.3	4,073	-0.18%
2023/05/03	0	0.00	5	77.36	77.60	-5	4,072	-0.12%
2023/05/02	29.1	76.90	2.4	76.69	76.70	26.7	4,175	0.64%
2023/04/28	5	77.60	14	78.53	78.90	-9	4,236	-0.21%
2023/04/27	185	78.38	2	78.60	78.00	183	4,242	4.31%	大買/鉅額交易
2023/04/26	0	0.00	5	78.30	78.70	-5	4,187	-0.12%
2023/04/25	0	78.00	6	78.02	78.00	-6	4,128	-0.14%
2023/04/24	0.3	78.00	5	77.98	78.00	-4.7	4,146	-0.11%
2023/04/21	1	77.60	4	77.53	78.00	-3	4,220	-0.07%
2023/04/20	4	76.68	56	76.74	77.40	-52	4,195	-1.24%
2023/04/19	171	78.12	2	77.95	77.50	169	4,239	3.99%	大買/鉅額交易
2023/04/18	4	77.80	1.5	77.87	77.90	2.5	4,236	0.06%
2023/04/17	8	77.78	0.9	77.68	77.70	7.1	4,243	0.17%
2023/04/14	0.3	77.30	28.3	77.96	78.10	-28	4,229	-0.66%
2023/04/13	0.7	77.07	7	77.21	77.30	-6.3	4,202	-0.15%
2023/04/12	3.1	76.74	11.1	76.77	76.60	-8	4,182	-0.19%
2023/04/11	3.1	76.39	9	76.31	76.70	-5.9	4,170	-0.14%
2023/04/10	3	75.97	103	75.76	76.10	-100	4,176	-2.39%	大賣/
2023/04/07	180.3	75.73	2	75.60	75.70	178.3	4,153	4.29%	大買/鉅額交易
2023/04/06	2	76.00	159	75.92	75.90	-157	4,148	-3.78%	大賣/鉅額交易
2023/03/31	25	75.45	8	75.41	75.20	17	4,132	0.41%
2023/03/30	23	75.21	0	0.00	75.30	23	4,132	0.56%
2023/03/29	3.2	75.33	20.5	75.22	75.50	-17.3	4,106	-0.42%
2023/03/28	163	74.13	16.1	74.10	74.00	146.9	4,067	3.61%	大買/鉅額交易
2023/03/27	52	73.66	3	73.60	73.60	49	4,069	1.20%
2023/03/24	1	73.88	10.1	73.95	73.90	-9.1	4,128	-0.22%
2023/03/23	16.1	72.22	9	72.43	72.50	7.1	4,081	0.17%
2023/03/22	1	71.80	0.5	71.80	71.70	0.5	4,101	0.01%
2023/03/21	0	0.00	4	71.58	71.50	-4	4,159	-0.10%
2023/03/20	1	71.50	11	71.82	71.80	-10	4,168	-0.24%
2023/03/17	13	70.98	2	70.85	70.80	11	4,169	0.26%
2023/03/16	2	71.00	16.1	70.99	71.10	-14.1	4,080	-0.35%
2023/03/15	2.4	70.27	4	70.78	70.50	-1.6	4,114	-0.04%
2023/03/14	1	70.50	0.1	70.80	70.30	0.9	4,124	0.02%
2023/03/13	13	70.43	60.4	70.60	70.50	-47.4	4,063	-1.17%
2023/03/10	10.2	70.66	4.1	70.88	70.50	6.1	4,037	0.15%
2023/03/09	1.3	71.07	43	71.10	71.40	-41.7	4,055	-1.03%
2023/03/08	5.2	70.74	23.7	70.85	71.00	-18.5	4,172	-0.44%
2023/03/07	1.5	70.30	9.2	70.81	70.80	-7.7	4,178	-0.18%
2023/03/06	1	70.30	21.2	70.14	70.30	-20.2	4,176	-0.48%
2023/03/03	2	69.60	6.1	69.56	69.80	-4.1	4,204	-0.10%
2023/03/02	4	68.58	3.4	69.52	69.10	0.6	4,224	0.01%
2023/03/01	8	68.74	2	69.10	68.60	6	4,232	0.14%
2023/02/24	12.1	69.15	2	69.50	69.00	10.1	4,207	0.24%
2023/02/23	16.1	69.43	5	69.44	69.50	11.1	4,178	0.27%
2023/02/22	2	69.05	27	69.54	69.60	-25	4,170	-0.60%
2023/02/21	37.4	68.60	0.2	68.70	68.50	37.2	4,293	0.87%
2023/02/20	16	69.20	4	69.17	69.00	12	4,441	0.27%
2023/02/17	13	68.74	6	69.00	69.00	7	4,567	0.15%
2023/02/16	13	68.79	0.1	69.00	68.50	12.9	4,657	0.28%
2023/02/15	12.1	68.46	2.1	68.70	68.20	10	4,706	0.21%
2023/02/14	9.1	69.03	0	0.00	69.00	9.1	4,717	0.19%
2023/02/13	1.3	68.96	25.2	68.88	69.20	-23.9	4,736	-0.50%
2023/02/10	3	67.97	2	68.20	68.00	1	4,700	0.02%
2023/02/09	3.1	68.14	5	68.10	68.20	-1.9	4,717	-0.04%
2023/02/08	7.5	67.87	3	67.90	67.90	4.5	4,745	0.10%
2023/02/07	13.7	67.67	5	67.78	67.60	8.7	4,760	0.18%
2023/02/06	2.2	67.37	4.5	67.60	67.30	-2.3	4,785	-0.05%
2023/02/03	16.1	67.34	6	67.58	67.50	10.1	4,802	0.21%
2023/02/02	10.3	66.79	4	67.23	67.20	6.3	4,841	0.13%
2023/02/01	17.3	66.52	4	66.50	66.50	13.3	4,811	0.28%
2023/01/31	7.3	66.96	0	0.00	66.70	7.3	4,824	0.15%
2023/01/30	6	66.77	12.3	67.70	67.70	-6.3	4,769	-0.13%
2023/01/17	2	66.70	0	0.00	66.70	2	4,711	0.04%
2023/01/16	3	66.60	9	66.62	66.60	-6	4,702	-0.13%
2023/01/13	23.1	66.04	1.1	66.22	66.10	22	4,708	0.47%
2023/01/12	46.1	65.85	0	0.00	65.80	46.1	4,794	0.96%
2023/01/11	47.5	66.59	4	67.90	66.10	43.5	4,771	0.91%
2023/01/10	3.2	67.97	5	68.16	68.00	-1.8	4,653	-0.04%
2023/01/09	0	67.90	29.2	67.79	68.10	-29.2	4,645	-0.63%
2023/01/06	2.1	66.85	2	67.00	66.90	0.1	4,624	0.00%
2023/01/05	4.2	66.58	1	66.80	66.30	3.2	4,683	0.07%
2023/01/04	0	0.00	2	66.80	66.50	-2	4,688	-0.04%
2023/01/03	7	65.79	3	66.33	66.20	4	4,742	0.08%
2022/12/30	8	66.11	3	66.20	65.90	5	4,745	0.11%
2022/12/29	1	65.70	0	0.00	65.80	1	4,815	0.02%
2022/12/28	9.1	65.80	0.3	66.00	65.70	8.8	4,849	0.18%
2022/12/27	2	66.25	0	0.00	66.20	2	4,874	0.04%
2022/12/26	3	66.20	4	66.30	66.30	-1	4,936	-0.02%
2022/12/23	10.5	65.61	0	0.00	65.70	10.5	5,005	0.21%
2022/12/22	11.1	65.94	0	0.00	65.90	11.1	5,053	0.22%
2022/12/21	7	66.36	5.4	66.46	66.20	1.6	5,113	0.03%
2022/12/20	26.1	65.72	1.1	66.06	65.50	25	5,116	0.49%
2022/12/19	10.4	65.82	9	65.90	65.70	1.4	5,130	0.03%
2022/12/16	4.2	66.51	0	0.00	66.40	4.2	5,178	0.08%
2022/12/15	7	66.77	0	0.00	66.80	7	5,142	0.14%
2022/12/14	0.1	67.10	3	67.53	67.40	-3	5,117	-0.06%
2022/12/13	7.3	66.95	2	67.05	66.80	5.3	5,123	0.10%
2022/12/09	1	67.30	8	67.44	67.50	-7	5,267	-0.13%
2022/12/08	6	67.00	0	0.00	67.50	6	5,265	0.11%
2022/12/07	6	67.12	1.1	67.68	67.40	4.9	5,252	0.09%
2022/12/06	2.3	67.27	4	67.20	66.80	-1.7	5,201	-0.03%
2022/12/05	3.2	67.45	5	67.36	67.40	-1.8	5,176	-0.03%
2022/12/02	4	67.20	1	67.50	67.50	3	5,179	0.06%
2022/12/01	24.1	67.21	4.2	67.17	67.00	19.9	5,177	0.38%
2022/11/30	9	67.58	29	67.42	68.00	-20	5,150	-0.39%
2022/11/29	2.1	66.90	4	66.95	66.70	-2	5,037	-0.04%
2022/11/28	2.5	66.20	8.1	66.90	66.50	-5.6	4,996	-0.11%
2022/11/25	70.1	66.58	9.2	67.04	66.70	60.9	5,034	1.21%
2022/11/24	7.1	66.50	80	66.49	66.50	-72.9	5,061	-1.44%
2022/11/23	6.2	65.85	1	66.00	65.60	5.2	5,035	0.10%
2022/11/22	3.1	65.62	0	0.00	65.70	3.1	5,001	0.06%
2022/11/21	22.3	65.79	9	66.30	65.50	13.3	4,959	0.27%
2022/11/18	3.8	66.13	8	66.06	66.20	-4.2	4,928	-0.09%
2022/11/17	99.9	65.24	0	0.00	65.20	99.9	4,945	2.02%
2022/11/16	36.7	66.72	0	0.00	66.20	36.7	4,809	0.76%
2022/11/15	55.1	67.85	9	68.27	68.00	46.1	4,655	0.99%
2022/11/14	8	68.64	2	68.75	68.60	6	4,545	0.13%
2022/11/11	5	68.36	1	69.00	69.00	4	4,454	0.09%
2022/11/10	1	68.50	1	69.00	68.50	0	4,396	0.00%
2022/11/09	1	68.90	2	69.20	69.10	-1	4,479	-0.02%
2022/11/08	0	0.00	9	68.79	68.90	-9	4,446	-0.20%
2022/11/07	95.3	68.03	0	0.00	68.00	95.3	4,445	2.14%
2022/11/04	15.2	68.21	1	69.30	69.30	14.2	4,454	0.32%
2022/11/03	1.1	68.89	8	69.44	69.10	-6.9	4,409	-0.16%
2022/11/02	3.1	70.17	0	0.00	69.90	3.1	4,382	0.07%
2022/11/01	21	70.82	0	0.00	71.00	21	4,383	0.48%
2022/10/31	4.2	70.42	0	71.40	70.70	4.1	4,357	0.09%
2022/10/28	5	70.40	1	70.20	70.10	4	4,370	0.09%
2022/10/27	15	70.67	0	0.00	70.10	15	4,389	0.34%
2022/10/26	16	71.08	2	71.10	70.60	14	4,406	0.32%
2022/10/25	0	0.00	9.2	69.96	70.10	-9.2	4,376	-0.21%
2022/10/24	1	69.20	0	0.00	69.10	1	4,355	0.02%
2022/10/21	0.1	69.60	8	69.50	69.00	-7.9	4,374	-0.18%
2022/10/20	3.2	67.70	13	69.15	69.50	-9.8	4,420	-0.22%
2022/10/19	4	67.83	0	0.00	67.90	4	4,389	0.09%
2022/10/18	1	68.00	0	0.00	68.50	1	4,358	0.02%
2022/10/17	0	0.00	4	69.08	68.50	-4	4,411	-0.09%
2022/10/14	16.3	68.41	2	68.20	68.20	14.3	4,418	0.32%
2022/10/13	5	69.20	3.2	69.99	69.60	1.8	4,551	0.04%
2022/10/12	0	0.00	11	69.09	69.10	-11	4,596	-0.24%
2022/10/11	10.2	67.41	29	68.49	68.70	-18.8	4,727	-0.40%
2022/10/07	2	68.05	7	68.60	68.30	-5	4,827	-0.10%
2022/10/06	8.1	68.63	0.1	68.70	68.50	7.9	4,979	0.16%
2022/10/05	10.2	69.50	0.1	69.80	69.50	10.1	5,049	0.20%
2022/10/04	2	69.50	14	69.89	70.10	-12	5,109	-0.23%
2022/10/03	22.4	69.89	2	69.50	69.50	20.4	5,160	0.39%
2022/09/30	2	72.15	3	72.30	72.40	-1	5,210	-0.02%
2022/09/29	0	0.00	6	72.75	72.80	-6	5,311	-0.11%
2022/09/28	0	0.00	23	71.77	72.30	-23	5,456	-0.42%
2022/09/27	2	70.65	3	70.97	71.40	-1	5,466	-0.02%
2022/09/26	2.2	70.23	5	70.32	71.00	-2.8	5,542	-0.05%
2022/09/23	2.1	70.24	3.2	70.73	70.30	-1	5,572	-0.02%
2022/09/22	12.5	71.09	2.5	71.42	70.70	10	5,564	0.18%
2022/09/21	0.5	72.99	1	73.20	73.10	-0.5	5,581	-0.01%
2022/09/20	103	72.19	8	72.84	72.70	95	5,582	1.70%	大買/
2022/09/19	1,012.1	72.49	11	72.24	72.70	1,001.1	5,588	17.91%	大買/鉅額交易
2022/09/16	27	72.89	21	72.41	73.20	6	5,576	0.11%
2022/09/13	0.1	74.10	3	74.20	73.90	-2.9	5,519	-0.05%
2022/09/12	11.7	73.67	0	0.00	73.60	11.7	5,530	0.21%
2022/09/08	4.2	73.71	9	73.72	74.50	-4.8	5,638	-0.09%
2022/09/07	7	73.50	19	73.25	73.40	-12	5,650	-0.21%
2022/09/06	2	73.20	1	73.30	73.50	1	5,665	0.02%
2022/09/05	4	73.47	13.1	72.96	73.00	-9.1	5,659	-0.16%
2022/09/02	2	73.40	6	73.80	73.30	-4	5,665	-0.07%
2022/09/01	29.5	73.42	15	73.59	73.50	14.5	5,673	0.26%
2022/08/31	2	74.85	0	0.00	74.80	2	5,629	0.04%
2022/08/30	0	0.00	4	75.33	75.30	-4	5,590	-0.07%
2022/08/29	8	74.18	8	74.86	74.70	0	5,614	0.00%
2022/08/26	3	74.93	2	74.90	74.90	1	5,613	0.02%
2022/08/25	0.1	75.10	1	75.60	75.00	-0.9	5,636	-0.02%
2022/08/24	3	75.07	1	75.60	74.90	2	5,691	0.04%
2022/08/23	1.2	74.06	0	0.00	74.30	1.2	5,942	0.02%
2022/08/22	2	73.75	503	73.97	74.60	-501	6,064	-8.26%	大賣/鉅額交易
2022/08/19	4.1	74.39	3.2	74.69	74.20	0.9	6,124	0.01%
2022/08/18	4.3	74.98	501	75.00	75.00	-496.7	6,174	-8.04%	大賣/鉅額交易
2022/08/17	11	74.73	315	75.13	75.50	-304	6,260	-4.86%	大賣/鉅額交易
2022/08/16	20	75.81	4	75.55	75.40	16	6,318	0.25%
2022/08/15	3.3	77.68	2.3	77.84	77.90	1	6,265	0.02%
2022/08/12	1	77.50	0	0.00	78.00	1	6,380	0.02%
2022/08/11	1	78.10	3	78.40	78.20	-2	6,438	-0.03%
2022/08/10	1	77.20	3	77.67	77.30	-2	6,495	-0.03%
2022/08/09	3	76.77	1	77.40	77.20	2	6,524	0.03%
2022/08/08	2	77.20	9	77.11	77.60	-7	6,602	-0.11%
2022/08/05	1.8	75.73	1.6	75.63	75.60	0.2	6,628	0.00%
2022/08/04	12.4	76.01	13.3	76.30	75.60	-0.9	6,700	-0.01%
2022/08/03	5	75.50	0	0.00	75.40	5	6,720	0.07%
2022/08/02	1	74.41	1	75.40	75.20	0	6,800	0.00%
2022/08/01	1.3	74.92	0	0.00	75.30	1.3	6,767	0.02%
2022/07/29	3	75.13	2.5	75.84	75.50	0.5	6,839	0.01%
2022/07/28	5	76.02	1	75.80	75.80	4	6,873	0.06%
2022/07/27	3.2	76.00	10	75.88	76.20	-6.8	6,974	-0.10%
2022/07/26	3	73.83	4	74.25	74.50	-1	6,987	-0.01%
2022/07/25	2	74.45	1.1	74.59	74.50	0.9	7,006	0.01%
2022/07/22	3	72.87	10	73.64	74.00	-7	7,075	-0.10%
2022/07/21	0	0.00	2	74.15	74.20	-2	7,174	-0.03%
2022/07/20	15.1	73.39	19	73.88	74.10	-3.9	7,326	-0.05%
2022/07/19	14.4	75.01	83.5	74.88	74.90	-69.1	7,238	-0.95%
2022/07/18	27.1	76.56	767	76.38	76.30	-740	7,169	-10.32%	大賣/鉅額交易
2022/07/15	13.3	78.77	2	78.30	78.80	11.3	7,060	0.16%
2022/07/14	67.1	77.93	12.5	78.00	78.30	54.6	7,014	0.78%
2022/07/13	16.3	82.71	10.1	82.88	83.00	6.2	6,900	0.09%
2022/07/12	6.3	82.43	16	82.58	83.20	-9.7	6,911	-0.14%
2022/07/11	4.2	82.86	7	83.50	83.30	-2.8	6,908	-0.04%
2022/07/08	5.4	85.00	6.5	85.20	84.80	-1.2	6,847	-0.02%
2022/07/07	1	86.80	12	86.99	86.70	-11	6,781	-0.16%
2022/07/06	6.1	87.20	9.5	87.41	86.70	-3.5	6,676	-0.05%
2022/07/05	51	88.04	1	88.60	87.00	50	6,530	0.77%
2022/07/04	25	87.20	34.5	87.05	87.60	-9.5	6,500	-0.15%
2022/07/01	7	84.29	293	84.64	85.50	-286	6,493	-4.40%	大賣/鉅額交易
2022/06/30	9.1	84.63	60	84.77	83.60	-50.9	6,481	-0.79%
2022/06/29	3.4	85.79	54	85.72	85.80	-50.6	6,427	-0.79%
2022/06/28	1	84.49	63.4	84.40	85.00	-62.4	6,398	-0.98%
2022/06/27	1	83.70	81	84.20	84.00	-80	6,434	-1.24%
2022/06/24	41	84.31	41.7	84.54	84.70	-0.7	6,419	-0.01%
2022/06/23	4	83.10	8	83.18	83.30	-4	6,382	-0.06%
2022/06/22	41	82.65	6	82.70	82.60	35	6,374	0.55%
2022/06/21	80	82.58	0	0.00	82.50	80	6,395	1.25%
2022/06/20	0	0.00	0.2	82.19	81.90	-0.2	6,400	0.00%
2022/06/17	1	80.60	1	82.00	82.50	0	6,415	0.00%
2022/06/16	10.1	81.96	2	82.25	81.60	8.1	6,298	0.13%
2022/06/15	1	80.70	18	81.72	81.60	-17	6,470	-0.26%
2022/06/14	8.2	80.81	11	81.68	80.70	-2.8	6,543	-0.04%
2022/06/13	0.1	80.90	9	81.26	81.50	-8.9	6,630	-0.13%
2022/06/10	3	80.60	206.1	80.91	80.70	-203.1	6,657	-3.05%	大賣/鉅額交易
2022/06/09	1	80.40	102	80.95	81.20	-101	6,703	-1.51%	大賣/鉅額交易
2022/06/08	1	81.10	110.4	81.31	81.00	-109.4	6,713	-1.63%	大賣/鉅額交易
2022/06/07	1	81.10	142	81.18	81.00	-141	6,715	-2.10%	大賣/鉅額交易
2022/06/02	2	80.40	2	81.20	81.00	0	6,855	0.00%
2022/06/01	1.2	81.42	15.2	81.17	81.50	-14	6,935	-0.20%
2022/05/31	6.2	79.35	3	79.37	79.70	3.2	6,923	0.05%
2022/05/30	9.4	79.70	39	79.72	80.70	-29.6	6,705	-0.44%
2022/05/27	53.5	80.89	21	80.46	80.70	32.5	6,658	0.49%
2022/05/26	2	82.05	309	82.22	82.50	-307	6,739	-4.56%	大賣/鉅額交易
2022/05/25	1	81.50	97	81.68	82.20	-96	6,878	-1.40%
2022/05/24	28.1	80.36	7	80.60	80.40	21.1	6,874	0.31%
2022/05/23	59	81.54	4	81.58	81.40	55	6,820	0.81%
2022/05/20	7	82.46	172.4	82.96	83.00	-165.4	6,792	-2.44%	大賣/鉅額交易
2022/05/19	41.1	82.08	2	82.65	82.40	39.1	6,711	0.58%
2022/05/18	16.1	81.78	146	82.90	83.10	-129.9	6,684	-1.94%	大賣/鉅額交易
2022/05/17	129	82.17	101	82.11	82.00	28	6,689	0.42%	大買/大賣/
2022/05/16	89.5	81.68	100	82.11	82.10	-10.6	6,657	-0.16%
2022/05/13	25	81.55	144.5	81.99	82.20	-119.5	6,580	-1.82%	大賣/鉅額交易
2022/05/12	158	81.09	59.9	81.82	81.20	98.1	6,517	1.51%	大買/
2022/05/11	2	81.95	212	81.83	82.10	-210	6,431	-3.27%	大賣/鉅額交易
2022/05/10	14	80.96	73.2	80.71	81.80	-59.2	6,370	-0.93%
2022/05/09	23.2	78.94	23	79.52	79.40	0.2	6,250	0.00%
2022/05/06	86.8	79.96	897.4	79.89	79.80	-810.6	6,224	-13.02%	大賣/鉅額交易
2022/05/05	14	79.99	24	80.28	80.00	-10	6,182	-0.16%
2022/05/04	9.4	79.22	195.3	79.46	79.40	-185.9	6,100	-3.05%	大賣/鉅額交易
2022/05/03	103.5	81.58	35.9	80.94	81.00	67.6	6,001	1.13%	大買/
2022/04/29	96	82.29	24.6	82.48	82.80	71.4	5,906	1.21%
2022/04/28	10.6	81.18	323.3	81.14	82.00	-312.7	5,821	-5.37%	大賣/鉅額交易
2022/04/27	190	81.11	355.2	81.67	81.40	-165.2	5,747	-2.87%	大買/大賣/鉅額交易
2022/04/26	64.1	79.78	337.5	79.45	80.50	-273.4	5,603	-4.88%	大賣/鉅額交易
2022/04/25	7.5	77.84	141.4	78.09	78.30	-133.9	5,412	-2.47%	大賣/鉅額交易
2022/04/22	56	77.27	11	77.65	77.70	45	5,309	0.85%
2022/04/21	85	77.44	24	77.80	77.10	61	5,275	1.16%
2022/04/20	6	76.85	54	76.81	77.80	-48	5,232	-0.92%
2022/04/19	52	76.39	18.2	76.91	76.10	33.9	5,126	0.66%
2022/04/18	10	77.08	128.2	76.22	76.90	-118.2	5,078	-2.33%	大賣/鉅額交易
2022/04/15	1	75.60	137.1	75.36	75.50	-136.1	4,943	-2.75%	大賣/鉅額交易
2022/04/14	101.1	74.41	4	74.55	74.10	97.1	4,838	2.01%	大買/
2022/04/13	3	74.87	50	75.02	74.70	-47	4,805	-0.98%
2022/04/12	1	74.90	79.2	74.89	75.00	-78.2	4,766	-1.64%
2022/04/11	1.1	74.14	7.7	74.74	74.70	-6.6	4,713	-0.14%
2022/04/08	6	73.88	6	74.47	74.60	0	4,645	0.00%
2022/04/07	118	74.11	166	74.19	73.90	-48	4,595	-1.04%	大買/大賣/
2022/04/06	25	73.40	36.3	73.84	73.90	-11.3	4,527	-0.25%
2022/04/01	12	72.83	57	73.02	73.10	-45	4,487	-1.00%
2022/03/31	20	73.69	28.5	73.93	73.50	-8.5	4,467	-0.19%
2022/03/30	7	73.41	15.2	73.41	73.70	-8.2	4,435	-0.18%
2022/03/29	2	73.20	2	73.50	73.20	0	4,402	0.00%
2022/03/28	3	72.63	5	73.24	73.30	-2	4,382	-0.05%
2022/03/25	1.1	72.93	2	73.50	73.50	-0.9	4,396	-0.02%
2022/03/24	1.4	72.77	120.3	72.83	73.50	-118.9	4,361	-2.73%	大賣/鉅額交易
2022/03/23	10.4	72.36	3	72.37	72.50	7.4	4,324	0.17%
2022/03/22	8	72.67	0	0.00	72.80	8	4,313	0.19%
2022/03/21	2.1	72.81	15	73.18	73.00	-12.9	4,304	-0.30%
2022/03/18	61.1	73.08	526	72.36	72.80	-464.9	4,312	-10.78%	大賣/鉅額交易
2022/03/17	153.6	75.10	29.8	73.61	73.50	123.8	4,141	2.99%	大買/鉅額交易
2022/03/16	140.5	73.86	154.4	74.26	75.00	-13.9	4,029	-0.35%	大買/大賣/
2022/03/15	53.5	73.30	175	73.41	74.00	-121.5	3,922	-3.10%	大賣/鉅額交易
2022/03/14	142	72.77	394.2	72.96	73.20	-252.2	3,861	-6.53%	大買/大賣/鉅額交易
2022/03/11	1	72.70	7	72.94	73.20	-6	3,830	-0.16%
2022/03/10	107	72.91	119	73.29	73.30	-12	3,806	-0.32%	大買/大賣/
2022/03/09	101.4	72.50	108	72.92	73.30	-6.7	3,764	-0.18%	大買/大賣/
2022/03/08	6.3	71.82	127.3	72.29	73.00	-121	3,709	-3.26%	大賣/鉅額交易
2022/03/07	26.2	71.84	163.3	72.31	71.90	-137.1	3,639	-3.77%	大賣/鉅額交易
2022/03/04	5.2	71.94	41.2	72.92	73.20	-36.1	3,719	-0.97%
2022/03/03	26.3	72.35	32	72.37	72.80	-5.7	3,663	-0.15%
2022/03/02	142	70.86	24.5	71.56	71.90	117.5	3,592	3.27%	大買/鉅額交易
2022/03/01	18.4	70.69	44.2	70.49	70.20	-25.8	3,501	-0.74%
2022/02/25	55.7	69.37	70	69.78	69.30	-14.4	3,322	-0.43%
2022/02/24	7.1	69.80	699.2	69.97	70.00	-692.1	3,131	-22.10%	大賣/鉅額交易
2022/02/23	3	69.60	39.4	69.78	70.00	-36.4	3,038	-1.20%
2022/02/22	8	68.51	34	68.86	69.10	-26	2,987	-0.87%
2022/02/21	0	0.00	27.7	68.93	68.90	-27.7	2,967	-0.93%
2022/02/18	21.1	68.39	7.2	68.73	68.60	13.9	2,965	0.47%
2022/02/17	6.1	68.20	47.4	68.01	68.40	-41.4	2,970	-1.39%
2022/02/16	21	67.17	20	67.28	67.50	1	2,894	0.03%
2022/02/15	2	67.00	6	66.93	67.10	-4	2,915	-0.14%
2022/02/14	20	66.56	24.2	66.72	66.90	-4.2	2,955	-0.14%
2022/02/11	15	66.30	20.1	66.43	66.70	-5.1	2,968	-0.17%
2022/02/10	1.5	66.25	10	66.31	66.50	-8.5	2,978	-0.29%
2022/02/09	16	65.62	13.3	65.93	66.00	2.7	2,994	0.09%
2022/02/08	77	65.48	36.3	65.41	65.60	40.7	3,015	1.35%
2022/02/07	0	0.00	30.1	65.30	65.50	-30.1	3,010	-1.00%
2022/01/26	2.2	64.81	12.6	64.84	65.00	-10.4	2,947	-0.35%
2022/01/25	12	64.26	40	64.86	65.00	-28	2,961	-0.95%
2022/01/24	2	64.60	13	64.80	64.90	-11	2,922	-0.38%
2022/01/21	4	64.40	119	64.51	65.00	-115	2,974	-3.87%	大賣/鉅額交易
2022/01/20	4	64.88	60.2	64.97	65.00	-56.2	2,952	-1.90%
2022/01/19	5	64.70	21	64.65	64.90	-16	2,946	-0.54%
2022/01/18	0	0.00	57	64.47	64.40	-57	2,938	-1.94%
2022/01/17	6.5	64.21	25.4	64.13	64.10	-18.9	2,935	-0.65%
2022/01/14	3	64.40	2	64.45	64.30	1	2,941	0.03%
2022/01/13	0.2	64.40	72	64.54	64.60	-71.8	2,968	-2.42%
2022/01/12	2.2	64.19	3	64.13	64.20	-0.8	2,979	-0.03%
2022/01/11	15	64.22	4	64.50	64.50	11	2,986	0.37%
2022/01/10	3	64.03	146.3	64.18	64.40	-143.3	3,000	-4.78%	大賣/鉅額交易
2022/01/07	6.1	63.50	1	63.50	63.60	5.1	2,993	0.17%
2022/01/06	2.1	63.74	24.4	63.61	64.00	-22.3	2,994	-0.75%
2022/01/05	5	63.36	0	0.00	63.80	5	3,004	0.17%
2022/01/04	12.2	63.50	3.5	63.86	63.90	8.7	3,030	0.29%
2022/01/03	31	64.18	20.8	64.10	64.10	10.2	3,017	0.34%
2021/12/30	1	64.20	3	64.33	64.60	-2	3,049	-0.07%
2021/12/29	650	64.54	30	64.54	64.60	620	3,079	20.13%	大買/鉅額交易
2021/12/28	0	0.00	62	64.22	64.30	-62	3,057	-2.03%
2021/12/27	942	63.83	174	63.90	64.00	768	3,041	25.25%	大買/大賣/鉅額交易
2021/12/24	940	63.85	8	63.95	63.90	932	3,053	30.52%	大買/鉅額交易
2021/12/23	942.1	63.83	21.2	63.81	63.90	920.9	3,053	30.16%	大買/鉅額交易
2021/12/22	1,435.3	63.73	0	0.00	63.80	1,435.3	3,060	46.90%	大買/鉅額交易
2021/12/21	0.4	63.70	9	63.70	63.80	-8.6	3,075	-0.28%
2021/12/20	11	62.98	4.2	63.50	63.50	6.9	3,052	0.22%
2021/12/17	951	63.25	14	63.42	63.50	937	3,050	30.72%	大買/鉅額交易
2021/12/16	681	63.21	4	63.20	63.30	677	3,053	22.17%	大買/鉅額交易
2021/12/15	960.2	63.02	3	63.03	62.90	957.2	3,072	31.15%	大買/鉅額交易
2021/12/14	6	62.48	0	0.00	62.90	6	3,143	0.19%
2021/12/13	13	62.61	0	0.00	62.50	13	3,147	0.41%
2021/12/10	4	62.70	0	0.00	62.60	4	3,135	0.13%
2021/12/09	5	62.82	4	63.15	63.20	1	3,138	0.03%
2021/12/08	6.1	63.07	0	0.00	62.90	6.1	3,142	0.19%
2021/12/07	35	62.76	11	63.31	63.60	24	3,142	0.76%
2021/12/06	115	62.67	1	62.60	62.60	114	3,143	3.63%	大買/鉅額交易
2021/12/03	7	62.69	5	63.06	62.90	2	3,153	0.06%
2021/12/02	3	63.00	21	63.08	63.40	-18	3,159	-0.57%
2021/12/01	1	62.30	38.1	62.17	62.90	-37.1	3,151	-1.18%
2021/11/30	35.4	61.72	0.1	62.70	61.50	35.3	3,148	1.12%
2021/11/29	10	62.60	3.6	62.53	62.50	6.4	2,999	0.21%
2021/11/26	14	62.70	7	62.90	63.10	7	3,036	0.23%
2021/11/25	2	63.25	1.2	63.23	63.40	0.8	3,091	0.03%
2021/11/24	0	0.00	6.2	63.66	63.90	-6.2	3,114	-0.20%
2021/11/23	2	62.95	42	63.35	63.80	-40	3,129	-1.28%
2021/11/22	8	63.51	7.3	63.67	63.40	0.7	3,127	0.02%
2021/11/19	42	64.27	48.2	64.04	64.10	-6.2	3,146	-0.20%
2021/11/18	9	64.52	11.1	64.69	65.00	-2.1	3,169	-0.07%
2021/11/17	10.6	64.25	13.3	64.45	64.40	-2.7	3,174	-0.08%
2021/11/16	128	64.09	5	64.10	64.30	123	3,193	3.85%	大買/鉅額交易
2021/11/15	4	63.85	8	63.95	63.80	-4	3,242	-0.12%
2021/11/12	15.2	63.90	56.3	64.00	64.10	-41	3,265	-1.26%
2021/11/11	78.5	63.58	54.2	63.71	64.20	24.3	3,292	0.74%
2021/11/10	23	63.12	35.5	63.12	63.40	-12.5	3,266	-0.38%
2021/11/09	51.6	62.87	39	62.68	63.00	12.5	3,232	0.39%
2021/11/08	8	62.39	33.3	62.26	62.60	-25.3	3,202	-0.79%
2021/11/05	1	61.90	91.6	61.77	62.00	-90.6	3,167	-2.86%
2021/11/04	10	61.70	11.1	61.70	61.70	-1.1	3,122	-0.04%
2021/11/03	5	61.34	1	61.60	61.60	4	3,119	0.13%
2021/11/02	3.1	61.40	1	61.50	61.70	2.1	3,113	0.07%
2021/11/01	1	61.30	2	61.50	61.50	-1	3,136	-0.03%
2021/10/29	16	61.18	15	61.43	61.20	1	3,156	0.03%
2021/10/28	10	61.40	1.2	61.60	61.60	8.8	3,136	0.28%
2021/10/27	10	61.47	1.1	61.41	61.50	8.9	3,163	0.28%
2021/10/26	2	61.35	8.4	61.56	61.70	-6.4	3,158	-0.20%
2021/10/25	3.1	61.47	3.2	61.56	61.60	-0.1	3,170	0.00%
2021/10/22	4.1	61.20	6.5	61.23	61.50	-2.5	3,200	-0.08%
2021/10/20	188	61.34	2	61.35	61.50	186	3,306	5.63%	大買/鉅額交易
2021/10/19	8	61.21	1	61.60	61.20	7	3,495	0.20%
2021/10/18	8	61.43	32.1	61.70	61.50	-24.1	3,600	-0.67%
2021/10/15	2.1	61.36	1.3	61.58	61.60	0.9	3,675	0.02%
2021/10/14	17	61.30	24	61.33	61.30	-7	3,730	-0.19%
2021/10/13	11	61.27	10	61.50	61.50	1	3,755	0.03%
2021/10/12	10	61.15	2	61.45	61.60	8	3,785	0.21%
2021/10/08	5	61.40	32	61.50	61.70	-27	3,783	-0.71%
2021/10/07	4	61.68	25	61.68	61.70	-21	3,817	-0.55%
2021/10/06	15	61.05	200	61.44	61.50	-185	3,809	-4.86%	大賣/鉅額交易
2021/10/05	1.1	61.02	22	61.28	61.30	-20.9	3,765	-0.56%
2021/10/04	2	61.20	28.8	61.27	61.20	-26.8	3,774	-0.71%
2021/10/01	141	60.91	23.8	61.29	61.30	117.2	3,766	3.11%	大買/鉅額交易
2021/09/30	6	61.10	62	61.46	61.50	-56	3,745	-1.50%
2021/09/29	304	60.91	76	61.31	61.50	228	3,728	6.11%	大買/鉅額交易
2021/09/28	0.1	61.20	69	61.48	61.50	-68.9	3,705	-1.86%
2021/09/27	1	61.20	109	61.17	61.30	-108	3,675	-2.94%	大賣/鉅額交易
2021/09/24	3	61.03	152	61.24	61.30	-149	3,656	-4.07%	大賣/鉅額交易
2021/09/23	2.2	60.86	120	61.02	61.10	-117.8	3,644	-3.23%	大賣/鉅額交易
2021/09/22	106.4	60.46	224.1	60.65	60.80	-117.7	3,624	-3.25%	大買/大賣/鉅額交易
2021/09/17	152.1	60.65	91	61.22	60.60	61.1	3,572	1.71%	大買/
2021/09/16	15.1	60.83	121	60.87	60.90	-105.9	3,479	-3.04%	大賣/鉅額交易
2021/09/15	6	60.82	76	61.05	61.00	-70	3,461	-2.02%
2021/09/14	4	60.70	3	60.87	60.80	1	3,467	0.03%
2021/09/13	3	60.63	150	60.72	60.90	-147	3,469	-4.24%	大賣/鉅額交易
2021/09/10	5.2	60.54	2.1	60.80	60.60	3.2	3,464	0.09%
2021/09/09	363.1	60.40	0	0.00	60.40	363.1	3,499	10.38%	大買/鉅額交易
2021/09/08	19.3	60.47	5.8	60.62	60.90	13.5	3,464	0.39%
2021/09/07	820	60.53	2	60.65	60.70	818	3,469	23.58%	大買/鉅額交易
2021/09/06	16	60.56	1.2	60.73	60.60	14.8	3,465	0.43%
2021/09/03	41.4	60.46	5	60.60	60.60	36.4	3,446	1.06%
2021/09/02	145.1	60.57	3	60.57	60.60	142.1	3,417	4.16%	大買/鉅額交易
2021/09/01	34	60.86	0	0.00	60.70	34	3,388	1.00%
2021/08/31	6	61.28	2	61.60	61.60	4	3,344	0.12%
2021/08/30	5.5	60.98	13.1	61.22	61.40	-7.6	3,285	-0.23%
2021/08/27	4	61.10	5.4	61.16	61.20	-1.4	3,254	-0.04%
2021/08/26	59	60.61	5	60.94	61.10	54	3,242	1.67%
2021/08/25	4.3	60.68	11	60.60	60.80	-6.7	3,229	-0.21%
2021/08/24	4.1	60.43	2	60.65	60.90	2.1	3,196	0.06%
2021/08/23	26.5	60.27	8	60.21	60.40	18.5	3,208	0.58%
2021/08/20	51.5	60.28	2	60.50	60.40	49.5	3,220	1.54%
2021/08/19	82.2	60.35	0	0.00	60.70	82.2	3,375	2.44%
2021/08/18	3	60.67	3	61.07	61.20	0	3,293	0.00%
2021/08/17	5	60.86	3.3	61.07	61.10	1.7	3,244	0.05%
2021/08/16	4.3	60.82	365	60.82	61.10	-360.8	3,185	-11.32%	大賣/鉅額交易
2021/08/13	9	61.22	1.1	61.11	61.40	7.9	3,160	0.25%
2021/08/12	6	61.30	2	61.60	61.40	4	3,181	0.13%
2021/08/11	4.6	61.02	10	61.30	61.50	-5.4	3,210	-0.17%
2021/08/10	3.4	60.78	2	60.95	61.20	1.4	3,237	0.04%
2021/08/09	39	60.59	5	60.92	60.90	34	3,322	1.02%
2021/08/06	10.5	60.89	5.1	60.98	60.90	5.4	3,363	0.16%
2021/08/05	75.1	60.57	10	61.22	61.30	65.1	3,425	1.90%
2021/08/04	17	60.97	1	61.10	61.20	16	3,533	0.45%
2021/08/03	8.3	60.82	1	61.20	61.40	7.3	3,584	0.20%
2021/08/02	10	60.72	3	60.93	61.50	7	3,574	0.20%
2021/07/30	28.7	60.69	5	60.68	60.60	23.7	3,565	0.66%
2021/07/29	92.4	60.37	2.1	60.50	60.60	90.3	3,568	2.53%
2021/07/28	62.4	60.51	7	60.54	60.50	55.4	3,535	1.57%
2021/07/27	49.4	60.78	5.3	60.84	60.70	44.1	3,562	1.24%
2021/07/26	39.1	61.24	9	61.21	61.10	30.1	3,521	0.85%
2021/07/23	128.4	61.50	18.5	61.65	61.60	109.9	3,509	3.13%	大買/鉅額交易
2021/07/22	28.3	65.17	108	65.24	65.10	-79.7	3,339	-2.39%	大賣/
2021/07/21	10	65.25	117.4	65.27	65.40	-107.4	3,261	-3.29%	大賣/鉅額交易
2021/07/20	4	65.35	43	65.39	65.30	-39	3,180	-1.23%
2021/07/19	41.3	65.34	18	65.29	65.40	23.3	3,128	0.74%
2021/07/16	337	65.28	18	65.44	65.40	319	3,134	10.18%	大買/鉅額交易
2021/07/15	1.1	65.01	14	65.08	65.20	-13	3,107	-0.42%
2021/07/14	19	65.06	152	65.05	65.10	-133	3,114	-4.27%	大賣/鉅額交易
2021/07/13	3	65.10	2	65.05	65.30	1	3,098	0.03%
2021/07/12	12.4	65.33	7	65.39	65.10	5.4	3,103	0.17%
2021/07/09	6	64.83	4	65.20	65.40	2	3,126	0.06%
2021/07/08	8	65.04	4	65.13	65.10	4	3,130	0.13%
2021/07/07	3	64.93	224	65.01	65.00	-221	3,138	-7.04%	大賣/鉅額交易
2021/07/06	7	65.01	0	0.00	65.00	7	3,152	0.22%
2021/07/05	5.1	65.06	22	64.99	65.30	-16.9	3,179	-0.53%
2021/07/02	1	64.70	20	64.72	64.70	-19	3,236	-0.59%
2021/07/01	5.2	64.55	16	64.53	64.60	-10.8	3,281	-0.33%
2021/06/30	13	64.79	0	0.00	64.60	13	3,345	0.39%
2021/06/29	4.1	64.95	1.3	64.94	65.00	2.8	3,367	0.08%
2021/06/28	4.1	65.18	4	65.28	65.10	0.1	3,410	0.00%
2021/06/25	1	65.20	1	65.60	65.40	0	3,468	0.00%
2021/06/24	0	0.00	21.2	65.48	65.40	-21.2	3,490	-0.61%
2021/06/23	6	65.38	15	65.61	65.20	-9	3,522	-0.26%
2021/06/22	15	65.20	6.4	65.05	65.00	8.6	3,514	0.24%
2021/06/21	8	64.43	0	0.00	64.60	8	3,536	0.23%
2021/06/18	3.2	64.97	4	64.90	64.70	-0.8	3,599	-0.02%
2021/06/17	2.4	65.37	11	65.31	65.40	-8.6	3,603	-0.24%
2021/06/16	0	0.00	19	65.55	65.90	-19	3,750	-0.51%
2021/06/15	4	65.48	11	65.52	65.50	-7	3,780	-0.19%
2021/06/11	0	0.00	10	65.75	65.60	-10	3,824	-0.26%
2021/06/10	0.1	65.40	18	65.49	65.60	-17.9	3,860	-0.46%
2021/06/09	4	65.30	3	65.47	65.60	1	3,871	0.03%
2021/06/08	5	65.46	0.4	65.40	65.50	4.6	3,914	0.12%
2021/06/07	8	65.19	10	65.50	65.60	-2	3,955	-0.05%
2021/06/04	2	65.10	21	65.03	65.50	-19	4,003	-0.47%
2021/06/03	6	65.08	7	65.06	65.30	-1	4,042	-0.02%
2021/06/02	6	64.72	56	64.67	65.00	-50	4,082	-1.22%
2021/06/01	3	64.40	1	64.50	64.60	2	4,109	0.05%
2021/05/31	14	64.16	0	0.00	64.40	14	4,195	0.33%
2021/05/28	4	64.03	2	64.40	64.50	2	4,207	0.05%
2021/05/27	30.1	63.50	4	63.71	64.30	26.1	4,232	0.62%
2021/05/26	4	64.30	0	0.00	64.30	4	4,218	0.09%
2021/05/25	2	64.35	26	64.35	64.50	-24	4,274	-0.56%
2021/05/24	13	64.04	2	64.15	64.20	11	4,314	0.26%
2021/05/21	6.1	64.46	0	0.00	64.60	6.1	4,368	0.14%
2021/05/20	12.4	63.79	8.4	64.20	64.20	4	4,396	0.09%
2021/05/19	5.2	63.80	11	64.32	64.00	-5.8	4,391	-0.13%
2021/05/18	12	64.08	46.2	64.23	64.20	-34.2	4,394	-0.78%
2021/05/17	409	64.08	26.1	63.73	64.20	382.9	4,429	8.64%	大買/鉅額交易
2021/05/14	4.3	63.62	14	64.21	64.90	-9.7	4,359	-0.22%
2021/05/13	9.1	63.30	12.2	63.37	63.30	-3.1	4,324	-0.07%
2021/05/12	8.4	63.81	71	64.35	64.00	-62.6	4,294	-1.46%
2021/05/11	0	0.00	74	66.11	65.90	-74	4,176	-1.77%
2021/05/10	16	65.98	36	65.85	66.00	-20	4,126	-0.48%
2021/05/07	14.3	65.59	15.5	65.56	65.60	-1.2	4,191	-0.03%
2021/05/06	2.6	64.75	10.3	64.75	65.00	-7.8	4,220	-0.18%
2021/05/05	1	64.20	7	64.23	64.30	-6	4,244	-0.14%
2021/05/04	13	63.93	22.1	64.41	63.90	-9.1	4,271	-0.21%
2021/05/03	9.4	64.43	19.1	64.42	64.40	-9.8	4,237	-0.23%
2021/04/29	8	65.04	22.1	65.00	65.10	-14	4,244	-0.33%
2021/04/28	15.8	65.11	27.4	65.25	65.10	-11.6	4,219	-0.27%
2021/04/27	26.5	65.80	18	66.00	65.80	8.5	4,252	0.20%
2021/04/26	1	66.40	13	66.42	66.40	-12	4,232	-0.28%
2021/04/23	152.5	66.20	21	66.28	66.60	131.5	4,234	3.11%	大買/鉅額交易
2021/04/22	12.5	66.37	15.3	66.35	66.60	-2.8	4,280	-0.06%
2021/04/21	9.1	66.61	15.3	66.52	66.70	-6.3	4,279	-0.15%
2021/04/20	6.7	66.17	36.3	66.31	66.60	-29.6	4,321	-0.69%
2021/04/19	3.1	65.63	8.6	65.81	65.90	-5.5	4,337	-0.13%
2021/04/16	14	65.60	17.1	65.57	65.80	-3.1	4,335	-0.07%
2021/04/15	1	65.40	37	65.45	65.60	-36	4,373	-0.82%
2021/04/14	17.5	65.24	55.1	65.39	65.30	-37.6	4,365	-0.86%
2021/04/13	4	65.23	11.2	65.33	65.40	-7.2	4,366	-0.16%
2021/04/12	3	65.17	14.2	65.22	65.30	-11.2	4,363	-0.26%
2021/04/09	8	64.98	17	65.14	65.20	-9	4,376	-0.21%
2021/04/08	33	64.96	27	65.08	64.80	6	4,378	0.14%
2021/04/07	1	65.10	38.2	65.18	65.50	-37.2	4,351	-0.86%
2021/04/06	1	64.60	35.3	64.78	65.20	-34.3	4,313	-0.80%
2021/04/01	5	64.08	17.3	64.13	64.10	-12.3	4,262	-0.29%
2021/03/31	26.1	64.10	12	64.12	64.10	14.1	4,236	0.33%
2021/03/30	7	63.53	16	63.52	63.80	-9	4,207	-0.21%
2021/03/29	11	63.32	26.6	63.29	63.40	-15.6	4,159	-0.38%
2021/03/26	8	63.01	3	63.17	63.10	5.1	4,145	0.12%
2021/03/25	2.3	63.02	6	63.17	63.20	-3.8	4,133	-0.09%
2021/03/24	0	63.03	12.1	63.23	63.10	-12.1	4,166	-0.29%
2021/03/23	44.1	62.52	4	62.73	62.70	40.1	4,147	0.97%
2021/03/22	132	62.95	4	62.90	62.90	128	4,123	3.10%	大買/鉅額交易
2021/03/19	21.3	62.98	108.1	63.10	63.70	-86.7	4,091	-2.12%	大賣/
2021/03/18	16.2	63.11	10	63.25	63.30	6.2	3,984	0.15%
2021/03/17	20.2	62.85	22	63.02	63.00	-1.9	3,968	-0.05%
2021/03/16	8.1	62.86	8.4	62.98	63.00	-0.4	3,944	-0.01%
2021/03/15	4	62.63	12.3	62.65	62.60	-8.2	3,941	-0.21%
2021/03/12	26.4	62.93	4	63.05	62.90	22.4	3,949	0.57%
2021/03/11	19	63.17	9	63.29	63.10	10	3,930	0.25%
2021/03/10	29.1	62.97	30.1	62.95	63.30	-1	3,903	-0.03%
2021/03/09	3.1	62.54	25.1	62.62	62.90	-22	3,871	-0.57%
2021/03/08	9.1	62.37	20	62.31	62.10	-10.9	3,868	-0.28%
2021/03/05	7.5	62.13	10	62.34	62.60	-2.5	3,864	-0.06%
2021/03/04	15	61.99	225	62.02	62.00	-210	4,049	-5.19%	大賣/鉅額交易
2021/03/03	9.3	62.33	29.1	62.41	62.40	-19.7	3,996	-0.49%
2021/03/02	25.2	62.05	39.7	62.12	62.00	-14.5	3,963	-0.37%
2021/02/26	248	61.46	46	61.84	61.80	202	3,912	5.16%	大買/鉅額交易
2021/02/25	7.1	60.90	20	61.11	61.50	-13	3,729	-0.35%
2021/02/24	22.1	60.72	25	60.67	60.80	-3	3,699	-0.08%
2021/02/23	36.2	60.16	7.1	60.20	60.20	29.1	3,684	0.79%
2021/02/22	20	60.08	5.9	60.21	60.00	14.1	3,657	0.39%
2021/02/19	31	60.04	1.2	60.13	60.00	29.9	3,640	0.82%
2021/02/18	28.1	60.16	2	60.10	60.20	26.1	3,667	0.71%
2021/02/17	41	60.01	6.1	60.15	60.30	34.9	3,687	0.95%
2021/02/05	12	60.00	4	60.08	60.20	8	3,619	0.22%
2021/02/04	6	60.00	0	0.00	60.00	6	3,611	0.17%
2021/02/03	23	59.95	18.3	59.91	59.90	4.7	3,617	0.13%
2021/02/02	45.7	60.06	7.7	60.05	60.10	38	3,594	1.06%
2021/02/01	15.2	60.04	2	60.30	60.00	13.2	3,569	0.37%
2021/01/29	83.1	60.01	2.3	60.01	60.00	80.8	3,555	2.27%
2021/01/28	29	60.21	14	60.47	60.20	15	3,470	0.43%
2021/01/27	30.1	60.41	4	60.80	60.30	26.1	3,429	0.76%
2021/01/26	9	60.63	5	60.80	60.60	4	3,395	0.12%
2021/01/25	3.1	60.80	8	60.93	60.80	-4.9	3,364	-0.15%
2021/01/22	18.2	60.39	199	60.47	60.40	-180.8	3,379	-5.35%	大賣/鉅額交易
2021/01/21	20.3	60.59	8	60.81	60.40	12.3	3,329	0.37%
2021/01/20	46.6	60.73	16	60.77	60.30	30.6	3,319	0.92%
2021/01/19	20	61.13	9	61.12	61.00	11	3,244	0.34%
2021/01/18	27.1	61.22	10	61.40	61.30	17.1	3,219	0.53%
2021/01/15	11.1	61.70	12.1	62.11	61.30	-1	3,208	-0.03%
2021/01/14	30.1	62.48	121.9	62.57	62.20	-91.8	3,185	-2.88%	大賣/
2021/01/13	8.1	62.35	17.2	62.40	62.80	-9.1	3,164	-0.29%
2021/01/12	23	62.15	19.2	62.21	62.00	3.9	3,107	0.12%
2021/01/11	11.4	61.76	17	61.88	62.00	-5.6	3,063	-0.18%
2021/01/08	19	61.78	27	61.70	62.00	-8	3,051	-0.26%
2021/01/07	11	61.18	6	61.30	61.40	5	3,027	0.17%
2021/01/06	9	61.07	4	61.20	61.30	5	3,039	0.16%
2021/01/05	3.3	61.12	23	61.12	61.40	-19.7	3,026	-0.65%
2021/01/04	13	61.20	5	61.14	61.20	8	3,018	0.27%
2020/12/31	5.2	61.50	103	61.62	61.20	-97.8	3,001	-3.26%	大賣/
2020/12/30	2	61.70	43.6	61.72	61.90	-41.6	2,982	-1.39%
2020/12/29	2	61.35	10.1	61.30	61.40	-8.1	2,965	-0.27%
2020/12/28	9.5	61.03	12	61.13	61.30	-2.5	2,977	-0.08%
2020/12/25	14.3	60.80	6.6	60.84	60.80	7.7	2,972	0.26%
2020/12/24	34	60.87	1	61.00	60.70	33	2,977	1.11%
2020/12/23	2	61.10	12.1	61.08	61.20	-10.1	2,951	-0.34%
2020/12/22	8.6	61.30	1	61.30	61.10	7.6	2,951	0.26%
2020/12/21	0	0.00	14.1	61.14	61.50	-14.1	3,020	-0.47%
2020/12/18	25.1	60.91	5	61.36	60.60	20.1	3,016	0.67%
2020/12/17	4	61.28	6.1	61.43	61.40	-2.1	2,983	-0.07%
2020/12/16	4	61.18	28.5	61.30	61.30	-24.5	2,988	-0.82%
2020/12/15	4.6	60.70	3	60.67	60.80	1.6	3,014	0.05%
2020/12/14	9	60.91	8	61.15	60.70	1	2,999	0.03%
2020/12/11	12	60.85	2	61.05	60.90	10	2,978	0.34%
2020/12/10	28	61.04	8.4	61.18	61.00	19.6	2,956	0.66%
2020/12/09	7.1	61.02	21	61.03	61.00	-13.9	2,941	-0.47%
2020/12/08	17.3	60.97	3	60.93	60.80	14.3	2,925	0.49%
2020/12/07	9.3	60.85	13	60.98	61.30	-3.7	2,937	-0.13%
2020/12/04	5	60.94	7.1	61.01	60.80	-2.1	2,930	-0.07%
2020/12/03	38.5	60.60	2	60.77	60.50	36.5	2,979	1.22%
2020/12/02	37.1	60.82	1	61.00	60.70	36.1	3,011	1.20%
2020/12/01	24.4	61.32	4	61.35	61.20	20.4	2,993	0.68%
2020/11/30	5.6	61.42	47	61.87	62.00	-41.4	2,971	-1.39%
2020/11/27	13	61.10	19	61.32	61.20	-6	2,784	-0.22%
2020/11/26	5	61.02	4	60.95	61.20	1	2,784	0.04%
2020/11/25	10.1	60.78	4	61.03	61.00	6.1	2,835	0.21%
2020/11/24	12.2	60.89	2	60.80	60.70	10.2	2,831	0.36%
2020/11/23	11	60.93	14	61.13	61.20	-3	2,852	-0.11%
2020/11/20	26.3	60.71	4	60.83	60.80	22.3	2,822	0.79%
2020/11/19	16.3	60.98	200	61.11	60.90	-183.8	2,814	-6.53%	大賣/鉅額交易
2020/11/18	8.1	61.05	7	61.09	61.10	1.1	2,778	0.04%
2020/11/17	17	60.97	248	61.11	61.00	-231	2,761	-8.36%	大賣/鉅額交易
2020/11/16	28	61.11	12	61.60	61.40	16	2,740	0.58%
2020/11/13	9.3	61.16	5	61.22	61.00	4.3	2,704	0.16%
2020/11/12	12.2	61.08	4	61.30	61.00	8.2	2,702	0.30%
2020/11/11	28	60.92	53	60.91	61.30	-25	2,704	-0.92%
2020/11/10	18	61.00	10	61.13	61.00	8	2,696	0.30%
2020/11/09	11	60.71	24	60.77	60.90	-13	2,708	-0.48%
2020/11/06	6	60.58	1	60.70	60.50	5	2,701	0.19%
2020/11/05	7	60.37	3	60.47	60.40	4	2,699	0.15%
2020/11/04	17.5	60.41	0	0.00	60.20	17.5	2,694	0.65%
2020/11/03	4	60.28	2	60.50	60.60	2	2,712	0.07%
2020/11/02	8	60.08	1	60.20	60.50	7	2,712	0.26%
2020/10/30	11	59.92	7	59.99	60.00	4	2,720	0.15%
2020/10/29	6.1	60.12	1	60.20	60.00	5.1	2,688	0.19%
2020/10/28	8.1	60.36	132	60.46	60.20	-123.9	2,713	-4.57%	大賣/鉅額交易
2020/10/27	3	60.40	3	60.40	60.60	0	2,729	0.00%
2020/10/26	7	60.20	4.1	60.31	60.30	2.9	2,759	0.10%
2020/10/23	3	60.27	0	0.00	60.40	3	2,795	0.11%
2020/10/22	21	60.00	13	60.12	60.20	8	2,860	0.28%
2020/10/21	4.1	60.23	0	0.00	60.00	4.1	2,854	0.14%
2020/10/20	5	60.28	0	0.00	60.30	5	2,876	0.17%
2020/10/19	4	60.20	3	60.37	60.00	1	2,899	0.03%
2020/10/16	17	60.16	1	60.40	60.00	16	2,924	0.55%
2020/10/15	90.3	60.07	72	60.00	60.00	18.3	2,980	0.62%
2020/10/14	26.4	60.44	1	60.40	60.30	25.4	2,948	0.86%
2020/10/13	4	60.70	0	0.00	60.90	4	2,922	0.14%
2020/10/12	12	61.00	3	61.07	61.10	9	2,928	0.31%
2020/10/08	5	61.18	0	0.00	61.20	5	3,042	0.16%
2020/10/07	6	61.68	3	61.90	61.50	3	3,107	0.10%
2020/10/06	6	61.73	10.2	61.96	62.00	-4.1	3,232	-0.13%
2020/10/05	13	61.00	30	61.67	61.50	-17	3,233	-0.53%
2020/09/30	4.2	61.30	3	61.50	61.00	1.2	3,243	0.04%
2020/09/29	3	61.20	0	0.00	61.20	3	3,283	0.09%
2020/09/28	2	61.00	13	61.08	61.50	-11	3,335	-0.33%
2020/09/25	7.1	60.28	5	60.38	60.70	2.1	3,389	0.06%
2020/09/24	62.2	60.05	5	60.04	60.00	57.2	3,437	1.66%
2020/09/23	41.1	60.96	20	61.03	60.90	21.1	3,435	0.61%
2020/09/22	15.1	61.49	2	61.80	61.10	13.1	3,480	0.38%
2020/09/21	12.3	61.72	0	0.00	62.00	12.3	3,511	0.35%
2020/09/18	27	61.82	3	62.40	61.70	24	3,526	0.68%
2020/09/17	10.1	62.51	0	0.00	62.50	10.1	3,481	0.29%
2020/09/16	16	62.12	5	62.48	62.80	11	3,494	0.31%
2020/09/15	56	62.24	5	62.16	62.10	51	3,498	1.46%
2020/09/14	4	62.70	4	62.75	62.70	0	3,546	0.00%
2020/09/11	12	62.86	30.1	62.88	63.00	-18.1	3,569	-0.51%
2020/09/10	2	62.55	44	62.85	62.70	-42	3,557	-1.18%
2020/09/09	14.3	61.82	9	61.81	62.10	5.3	3,562	0.15%
2020/09/08	16	62.30	16	62.26	62.20	0	3,593	0.00%
2020/09/07	24	61.69	18	61.92	61.60	6	3,558	0.17%
2020/09/04	17	60.64	8	60.74	60.80	9	3,536	0.25%
2020/09/03	18.1	60.91	116	61.14	60.80	-97.9	3,551	-2.76%	大賣/
2020/09/02	48	60.99	11	60.93	61.00	37	3,555	1.04%
2020/09/01	8.2	61.36	2	61.80	61.30	6.2	3,524	0.18%
2020/08/31	11	61.73	15	62.25	61.30	-4	3,503	-0.11%
2020/08/28	25	61.28	0.1	61.60	61.30	24.9	3,468	0.72%
2020/08/27	36	61.61	2	61.80	61.50	34	3,475	0.98%
2020/08/26	31	61.74	3.1	61.77	61.80	28	3,447	0.81%
2020/08/25	30	61.95	5	62.00	61.80	25	3,456	0.72%
2020/08/24	3	62.20	11	62.35	62.30	-8	3,515	-0.23%
2020/08/21	4	62.30	5	62.40	62.60	-1	3,541	-0.03%
2020/08/20	34	62.05	18	62.03	61.90	16	3,534	0.45%
2020/08/19	11.2	62.81	54	62.97	62.80	-42.8	3,512	-1.22%
2020/08/18	7	62.84	4	62.80	62.90	3	3,496	0.09%
2020/08/17	3	63.27	10	63.04	63.10	-7	3,507	-0.20%
2020/08/14	11	62.63	2	62.80	62.60	9	3,521	0.26%
2020/08/13	15	62.95	14.2	63.06	63.20	0.8	3,521	0.02%
2020/08/12	9	61.91	1	61.90	62.30	8	3,510	0.23%
2020/08/11	18	61.95	131	62.00	62.00	-113	3,505	-3.22%	大賣/鉅額交易
2020/08/10	17	62.14	9	62.20	62.10	8	3,488	0.23%
2020/08/07	50.4	62.08	22	62.54	62.00	28.4	3,494	0.81%
2020/08/06	16	62.44	3	62.63	62.50	13	3,466	0.38%
2020/08/05	10	62.61	3	62.93	62.60	7	3,465	0.20%
2020/08/04	5	62.88	3	62.97	62.60	2	3,460	0.06%
2020/08/03	27.1	62.44	2	62.75	62.20	25.1	3,460	0.72%
2020/07/31	34.1	63.12	2	63.30	63.10	32.1	3,439	0.93%
2020/07/30	21	62.70	10	62.65	62.90	11	3,433	0.32%
2020/07/29	26.1	61.98	3	62.10	61.90	23.1	3,423	0.67%
2020/07/28	60.5	61.77	16	61.74	61.60	44.5	3,430	1.30%
2020/07/27	39.6	63.09	7	63.06	62.60	32.6	3,415	0.96%
2020/07/24	27.2	63.55	5	63.50	63.50	22.2	3,403	0.65%
2020/07/23	50.1	63.78	1	63.70	63.70	49.1	3,402	1.44%
2020/07/22	44	63.92	3	63.97	64.00	41	3,410	1.20%
2020/07/21	43.2	64.29	13	64.18	64.00	30.2	3,387	0.89%
2020/07/20	32	64.91	1	65.00	64.90	31	3,339	0.93%
2020/07/17	36	65.41	3	65.10	65.10	33	3,341	0.99%
2020/07/16	21.1	65.55	0	0.00	65.30	21.1	3,363	0.63%
2020/07/15	39	65.58	6	65.97	66.00	33	3,360	0.98%
2020/07/14	45.2	65.80	15	66.05	66.20	30.2	3,270	0.92%
2020/07/13	20	69.18	80	69.24	69.00	-60	3,223	-1.86%
2020/07/10	14.3	68.64	20	68.72	68.60	-5.7	3,117	-0.18%
2020/07/09	9	68.89	5	68.90	68.80	4	3,126	0.13%
2020/07/08	17	69.05	8	69.06	69.20	9	3,100	0.29%
2020/07/07	50	69.50	19	69.56	69.70	31	3,061	1.01%
2020/07/06	1	69.90	14	69.97	70.30	-13	3,017	-0.43%
2020/07/03	27	69.92	25	70.09	69.40	2	3,011	0.07%
2020/07/02	3	69.27	26.1	69.86	70.60	-23.1	2,997	-0.77%
2020/07/01	19	68.88	28.1	68.93	69.20	-9.1	2,966	-0.31%
2020/06/30	3	68.03	23	68.10	68.00	-20	2,920	-0.68%
2020/06/29	20	67.09	46	67.17	67.40	-26	2,911	-0.89%
2020/06/24	5.1	67.12	43	67.28	67.00	-37.9	2,918	-1.30%
2020/06/23	35	66.75	4	66.93	66.60	31	2,926	1.06%
2020/06/22	13	66.51	2	66.65	66.60	11	2,948	0.37%
2020/06/19	7	66.83	0	0.00	66.40	7	2,983	0.23%
2020/06/18	17	66.89	0	0.00	66.70	17	2,977	0.57%
2020/06/17	1	67.40	0	0.00	67.60	1	3,013	0.03%
2020/06/16	2	67.65	9	67.69	67.80	-7	3,119	-0.22%
2020/06/15	36.5	67.03	3	66.90	67.30	33.5	3,216	1.04%
2020/06/12	5	67.72	13	67.73	68.00	-8	3,261	-0.25%
2020/06/11	27	68.42	16	68.22	68.00	11	3,383	0.33%
2020/06/10	15	68.17	16	68.32	68.50	-1	3,447	-0.03%
2020/06/09	17.5	67.68	34.1	67.82	67.90	-16.6	3,616	-0.46%
2020/06/08	9	66.91	32	67.21	67.20	-23	3,690	-0.62%
2020/06/05	5.1	66.96	18	66.88	66.70	-12.9	3,710	-0.35%
2020/06/04	8	66.90	8	67.11	66.70	0	3,768	0.00%
2020/06/03	4	66.60	73.1	66.70	67.00	-69.1	3,785	-1.83%
2020/06/02	4	65.78	6	65.78	65.50	-2	3,805	-0.05%
2020/06/01	6	65.50	8	65.83	65.10	-2	3,839	-0.05%
2020/05/29	68	64.83	7	65.36	64.70	61	3,868	1.58%
2020/05/28	19	65.13	2	65.70	65.20	17	3,826	0.44%
2020/05/27	10	65.59	3	65.97	65.30	7	3,887	0.18%
2020/05/26	3	65.83	116	65.90	65.80	-113	3,951	-2.86%	大賣/鉅額交易
2020/05/25	21	64.88	3	65.47	65.30	18	4,026	0.45%
2020/05/22	36.1	65.52	1	65.60	65.20	35.1	4,094	0.86%
2020/05/21	9	65.94	7	66.11	66.20	2	4,160	0.05%
2020/05/20	5	65.86	34	66.05	65.80	-29	4,167	-0.70%
2020/05/19	8.1	66.12	7.2	66.93	66.00	0.9	4,228	0.02%
2020/05/18	3	65.77	2	65.80	66.40	1	4,241	0.02%
2020/05/15	5	65.86	3	66.30	65.80	2	4,250	0.05%
2020/05/14	17	65.90	6	66.15	65.90	11	4,269	0.26%
2020/05/13	9	66.73	4	66.90	66.70	5	4,295	0.12%
2020/05/12	13	66.64	2	67.20	66.70	11	4,320	0.25%
2020/05/11	3	67.50	4	67.55	67.40	-1	4,355	-0.02%
2020/05/08	11	66.80	12	66.93	67.00	-1	4,362	-0.02%
2020/05/07	7	66.31	15	66.80	66.30	-8	4,382	-0.18%
2020/05/06	9	66.30	1	66.90	66.20	8	4,427	0.18%
2020/05/05	1.1	66.73	16.1	66.93	67.10	-15	4,492	-0.33%
2020/05/04	5	65.74	5	66.24	66.70	0	4,518	0.00%
2020/04/30	14	66.63	56	66.62	66.40	-42	4,533	-0.93%
2020/04/29	10	66.28	6	66.48	66.40	4	4,557	0.09%
2020/04/28	7	65.93	7	66.54	65.80	0	4,598	0.00%
2020/04/27	65	66.13	16	66.11	66.20	49	4,687	1.05%
2020/04/24	1	64.80	9	65.37	65.50	-8	4,684	-0.17%
2020/04/23	19	64.68	3	65.00	64.50	16	4,714	0.34%
2020/04/22	2	64.20	7	64.79	65.30	-5	4,757	-0.11%
2020/04/21	7	64.87	4	65.80	64.80	3	4,804	0.06%
2020/04/20	5	65.72	29	65.90	65.80	-24	4,820	-0.50%
2020/04/17	8	65.85	7.2	66.37	65.90	0.8	4,851	0.02%
2020/04/16	8	65.39	8	65.61	65.30	0	4,875	0.00%
2020/04/15	7	65.60	7.1	65.74	66.10	-0.1	4,921	0.00%
2020/04/14	1	65.60	14.1	65.32	65.60	-13.1	4,943	-0.26%
2020/04/13	1	64.20	14	64.21	64.50	-13	4,920	-0.26%
2020/04/10	6.1	64.07	1	64.10	64.10	5.1	4,931	0.10%
2020/04/09	11	64.22	9	63.93	64.00	2	4,921	0.04%
2020/04/08	14	64.43	16	64.78	64.60	-2	4,908	-0.04%
2020/04/07	13	63.37	6	64.00	64.50	7	4,872	0.14%
2020/04/06	3	62.43	14	63.16	63.20	-11	4,855	-0.23%
2020/04/01	20	62.15	0	0.00	62.00	20	4,801	0.42%
2020/03/31	8	62.79	1	63.10	63.30	7	4,770	0.15%
2020/03/30	8	62.91	0	0.00	62.50	8	4,718	0.17%
2020/03/27	3.1	64.34	6	64.52	64.90	-2.9	4,683	-0.06%
2020/03/26	4	64.08	20	64.12	64.30	-16	4,650	-0.34%
2020/03/25	10	62.48	11	63.01	63.40	-1	4,644	-0.02%
2020/03/24	0	61.40	21	61.48	61.40	-21	4,595	-0.46%
2020/03/23	23	60.42	9	60.48	59.70	14	4,559	0.31%
2020/03/20	92	62.01	10	62.49	62.00	82	4,549	1.80%
2020/03/19	13.1	62.04	123	61.87	62.40	-110	4,478	-2.46%	大賣/鉅額交易
2020/03/18	16	62.30	11	62.82	63.00	5	4,362	0.11%
2020/03/17	9.1	62.57	98	61.51	62.70	-88.9	4,270	-2.08%
2020/03/16	13.1	61.54	401	61.52	60.90	-388	4,112	-9.43%	大賣/鉅額交易
2020/03/13	37.1	59.64	91	60.37	62.50	-53.9	4,056	-1.33%
2020/03/12	63.1	64.64	20	64.71	64.50	43.1	3,890	1.11%
2020/03/11	8	66.16	8	66.51	66.30	0	3,788	0.00%
2020/03/10	1.1	65.32	37	65.75	66.30	-35.9	3,763	-0.95%
2020/03/09	70	64.90	15	65.09	65.00	55	3,691	1.49%
2020/03/06	23	65.96	9	66.56	66.20	14	3,628	0.39%
2020/03/05	34	66.79	4	66.85	66.80	30	3,571	0.84%
2020/03/04	7	65.87	10	66.20	66.60	-3	3,532	-0.08%
2020/03/03	29.5	65.16	5	65.62	65.60	24.5	3,487	0.70%
2020/03/02	238.1	65.20	3	65.27	65.00	235.1	3,437	6.84%	大買/鉅額交易
2020/02/27	14.2	65.50	11	65.57	66.10	3.2	3,541	0.09%
2020/02/26	59.1	65.68	6	65.72	66.00	53.1	3,490	1.52%
2020/02/25	86	66.06	12	66.20	66.80	74	3,415	2.17%
2020/02/24	79	66.66	1	66.80	66.70	78	3,364	2.32%
2020/02/21	18.1	67.48	1	67.80	67.40	17.1	3,287	0.52%
2020/02/20	50	67.73	2.1	67.81	67.60	48	3,266	1.47%
2020/02/19	4	68.65	2.1	68.90	68.90	1.9	3,184	0.06%
2020/02/18	12	68.13	3	68.20	68.40	9	3,161	0.28%
2020/02/17	19	68.16	4	68.33	68.40	15	3,164	0.47%
2020/02/14	14.3	67.98	7	67.97	68.20	7.3	3,172	0.23%
2020/02/13	26.2	67.48	7	67.61	67.20	19.2	3,164	0.61%
2020/02/12	17	67.05	0	0.00	67.00	17	3,152	0.54%
2020/02/11	15	67.45	1	67.70	67.40	14	3,129	0.45%
2020/02/10	8	66.99	3	67.10	67.40	5	3,159	0.16%
2020/02/07	45.1	67.03	6.1	67.10	67.00	39	3,132	1.25%
2020/02/06	23	67.54	5	67.70	67.70	18	3,099	0.58%
2020/02/05	28.1	67.47	2	67.70	67.60	26.1	3,036	0.86%
2020/02/04	46.1	67.69	4	67.73	67.90	42.1	3,004	1.40%
2020/02/03	32.2	67.65	9	67.60	67.80	23.2	2,985	0.78%
2020/01/31	43.1	68.89	1	69.10	68.60	42.1	2,919	1.44%
2020/01/30	84	68.98	60	68.92	69.00	24	2,865	0.84%
2020/01/20	25	70.71	2	70.80	70.70	23	2,745	0.84%
2020/01/17	273	70.53	1.1	70.84	70.90	271.9	2,720	9.99%	大買/鉅額交易
2020/01/16	38	70.39	0	0.00	70.30	38	2,682	1.42%
2020/01/15	61.3	70.54	0	0.00	70.70	61.3	2,628	2.33%
2020/01/14	131	70.80	0	71.30	70.90	131	2,579	5.08%	大買/鉅額交易
2020/01/13	48.1	70.74	1	71.00	71.20	47.1	2,535	1.86%
2020/01/10	33	70.92	1	71.40	71.40	32	2,499	1.28%
2020/01/09	93.1	71.09	0	0.00	71.00	93.1	2,468	3.77%
2020/01/08	26	71.53	113	71.50	71.50	-87	2,439	-3.57%	大賣/
2020/01/07	6.5	71.82	0	0.00	72.00	6.5	2,397	0.27%
2020/01/06	13	72.03	24	72.01	72.00	-11	2,438	-0.45%
2020/01/03	44	72.20	0	0.00	72.30	44	2,444	1.80%
2020/01/02	17.1	72.13	4	72.10	72.30	13.1	2,467	0.53%
2019/12/31	11.5	72.75	0	0.00	72.10	11.5	2,452	0.47%
2019/12/30	1	73.00	18	73.02	73.20	-17	2,452	-0.69%
2019/12/27	18.1	72.94	0	0.00	73.00	18.1	2,447	0.74%
2019/12/26	0	0.00	1.4	73.10	73.00	-1.4	2,472	-0.05%
2019/12/25	0	0.00	1	73.00	73.00	-1	2,495	-0.04%
2019/12/23	2	72.60	1	72.90	72.90	1	2,506	0.04%
2019/12/20	4	72.70	5	72.78	72.60	-1	2,511	-0.04%
2019/12/19	8	72.50	2	72.50	72.50	6	2,505	0.24%
2019/12/18	2	72.30	8	72.58	72.50	-6	2,500	-0.24%
2019/12/17	19	72.15	1	72.20	72.40	18	2,491	0.72%
2019/12/16	14	72.24	3	72.33	72.20	11	2,428	0.45%
2019/12/13	5	72.68	2	72.85	72.60	3	2,385	0.13%
2019/12/12	0	0.00	4	72.80	72.80	-4	2,363	-0.17%
2019/12/11	4	72.33	0	0.00	72.20	4	2,363	0.17%
2019/12/10	27.1	72.34	2	72.35	72.20	25.1	2,377	1.05%
2019/12/09	16	72.95	1	73.30	72.80	15	2,335	0.64%
2019/12/06	20	73.22	1	73.20	73.00	19	2,301	0.83%
2019/12/05	43	73.11	0	0.00	73.10	43	2,304	1.87%
2019/12/04	25	73.25	0	0.00	73.20	25	2,300	1.09%
2019/12/03	0	0.00	0.2	73.80	73.50	-0.2	2,310	-0.01%
2019/12/02	2	73.30	0	0.00	73.40	2	2,315	0.09%
2019/11/29	54	73.20	2	73.20	73.10	52	2,319	2.24%
2019/11/28	25	73.68	0	0.00	73.50	25	2,301	1.09%
2019/11/27	0	0.00	2	73.70	73.90	-2	2,314	-0.09%
2019/11/26	11	73.25	0	0.00	73.20	11	2,328	0.47%
2019/11/25	1.1	74.30	0	0.00	74.30	1.1	2,130	0.05%
2019/11/22	0	0.00	1	75.00	75.00	-1	2,145	-0.05%
2019/11/21	134	74.18	0	0.00	74.00	134	2,137	6.27%	大買/鉅額交易
2019/11/20	1	73.90	4	74.28	74.60	-3	2,113	-0.14%
2019/11/19	0	0.00	51	73.64	73.60	-51	2,093	-2.44%
2019/11/18	1	73.10	2	73.15	73.50	-1	2,080	-0.05%
2019/11/15	1	73.40	0	0.00	73.40	1	2,074	0.05%
2019/11/14	23	73.08	0	0.00	73.10	23	2,065	1.11%
2019/11/13	5.4	73.85	0	0.00	73.70	5.4	2,062	0.26%
2019/11/12	1	74.90	8	74.93	75.30	-7	2,043	-0.34%
2019/11/11	1	75.30	4	75.23	75.70	-3	2,039	-0.15%
2019/11/08	3	75.67	3	75.17	75.70	0	2,031	0.00%
2019/11/07	0.2	74.80	15	74.52	74.90	-14.8	2,000	-0.74%
2019/11/06	3	73.77	2.8	73.87	73.80	0.2	1,962	0.01%
2019/11/05	10	73.72	3	73.90	74.00	7	1,981	0.35%
2019/11/04	1	73.70	2.1	73.56	73.80	-1.1	1,978	-0.06%
2019/10/31	1	73.50	1	73.50	73.00	0	2,015	0.00%
2019/10/30	3	73.00	2	73.15	73.20	1	1,991	0.05%
2019/10/29	0.1	73.00	1	73.60	73.20	-0.9	2,011	-0.04%
2019/10/28	3	73.27	4	73.20	73.10	-1	2,020	-0.05%
2019/10/24	0	0.00	4	73.28	73.40	-4	2,018	-0.20%
2019/10/23	1	73.50	4	73.58	73.40	-3	2,028	-0.15%
2019/10/22	1	73.80	1.1	73.69	73.90	-0.1	2,041	0.00%
2019/10/21	0	0.00	1	73.60	73.60	-1	2,046	-0.05%
2019/10/18	1	73.00	8	73.09	73.40	-7	2,054	-0.34%
2019/10/17	7	72.70	1	72.80	72.90	6	2,058	0.29%
2019/10/16	26	72.25	0	0.00	72.30	26	2,057	1.26%
2019/10/15	30	72.21	1	72.20	72.10	29	2,050	1.41%
2019/10/14	4	72.18	2	72.50	72.10	2	2,149	0.09%
2019/10/09	22	72.05	0	0.00	72.10	22	2,135	1.03%
2019/10/08	112	72.21	10	72.30	72.20	102	2,152	4.74%	大買/鉅額交易
2019/10/07	0	0.00	1	72.40	72.50	-1	2,172	-0.05%
2019/10/04	116	72.20	1	72.50	72.50	115	2,193	5.24%	大買/鉅額交易
2019/10/03	7.1	72.21	1	72.20	72.30	6.1	2,180	0.28%
2019/10/02	1	72.61	0	0.00	72.80	1	2,158	0.05%
2019/10/01	2	72.60	2	73.00	73.40	0	2,130	0.00%
2019/09/27	1	72.60	0	0.00	72.50	1	2,118	0.05%
2019/09/26	400	72.90	0	0.00	72.70	400	2,111	18.94%	大買/鉅額交易
2019/09/23	3	73.73	0	0.00	73.60	3	2,043	0.15%
2019/09/20	0	0.00	1	73.80	74.20	-1	2,067	-0.05%
2019/09/19	1	73.50	0	0.00	73.90	1	2,049	0.05%
2019/09/18	1	73.50	2.1	74.00	74.00	-1.1	2,050	-0.05%
2019/09/17	4	73.38	1	73.70	73.70	3	2,055	0.15%
2019/09/16	1	73.40	6	73.43	73.50	-5	2,086	-0.24%
2019/09/12	2	73.15	0	0.00	72.80	2	2,109	0.09%
2019/09/11	2.5	73.34	0	0.00	73.30	2.5	2,109	0.12%
2019/09/10	0	0.00	1	73.21	73.50	-1	2,106	-0.05%
2019/09/09	1	72.70	2	73.10	73.30	-1	2,102	-0.05%
2019/09/06	1	73.10	76	73.10	73.00	-75	2,108	-3.56%
2019/09/05	0	0.00	1	73.00	73.10	-1	2,114	-0.05%
2019/09/04	1	72.40	1	73.10	73.10	0	2,109	0.00%
2019/09/03	0	0.00	1	72.80	72.60	-1	2,123	-0.05%
2019/09/02	2	73.00	1	73.10	73.20	1	2,135	0.05%
2019/08/30	3	72.77	18.1	72.99	73.20	-15.1	2,150	-0.70%
2019/08/29	0	0.00	32	72.23	72.40	-32	2,141	-1.49%
2019/08/28	0	0.00	1	71.80	71.70	-1	2,138	-0.05%
2019/08/26	1	71.60	4	71.73	71.50	-3	2,154	-0.14%
2019/08/23	5	71.52	1	72.00	72.00	4	2,185	0.18%
2019/08/22	0	0.00	15	71.98	72.10	-15	2,223	-0.67%
2019/08/21	22	71.50	0	0.00	71.70	22	2,299	0.96%
2019/08/20	6	71.30	0	0.00	71.50	6	2,289	0.26%
2019/08/19	14	71.70	1	71.70	71.40	13	2,293	0.57%
2019/08/16	3	71.23	2	71.50	71.40	1	2,327	0.04%
2019/08/14	2	71.60	0	0.00	71.30	2	2,360	0.08%
2019/08/13	201	71.70	2	71.90	71.70	199	2,361	8.43%	大買/鉅額交易
2019/08/12	4	71.75	1.4	71.93	71.70	2.7	2,368	0.11%
2019/08/08	3	71.50	0	0.00	71.50	3	2,379	0.13%
2019/08/07	4	71.25	0	0.00	71.70	4	2,381	0.17%
2019/08/06	5	71.32	6	71.20	71.30	-1	2,392	-0.04%
2019/08/05	6	71.17	0	0.00	71.30	6	2,390	0.25%
2019/08/02	16	71.06	0	0.00	71.00	16	2,418	0.66%
2019/08/01	1.1	71.35	0	0.00	71.40	1.1	2,392	0.05%
2019/07/31	17	71.45	0	0.00	71.50	17	2,384	0.71%
2019/07/30	3	71.50	1	71.60	71.60	2	2,366	0.08%
2019/07/29	10	71.69	0	0.00	71.60	10	2,363	0.42%
2019/07/26	4	71.75	1	71.80	71.80	3	2,376	0.13%
2019/07/25	5	71.78	0	0.00	71.80	5	2,386	0.21%
2019/07/24	12	71.98	0	0.00	71.60	12	2,414	0.50%
2019/07/23	3	72.13	0	0.00	72.20	3	2,436	0.12%
2019/07/22	4	71.93	0	0.00	72.00	4	2,442	0.16%
2019/07/19	10	71.94	12	72.00	72.00	-2	2,457	-0.08%
2019/07/18	36	71.48	0	0.00	71.40	36	2,457	1.46%
2019/07/17	23	71.49	29	71.32	71.90	-6	2,436	-0.25%
2019/07/16	239	71.45	1,721	71.39	71.40	-1,482	2,387	-62.07%	大買/大賣/鉅額交易
2019/07/15	7	75.97	21	76.14	76.00	-14	2,270	-0.62%
2019/07/12	1	75.90	0	0.00	75.80	1	2,248	0.04%
2019/07/11	47	75.76	1	75.40	75.40	46	2,214	2.08%
2019/07/10	19	76.94	2	77.10	77.00	17	2,168	0.78%
2019/07/09	10	77.50	1	77.70	77.50	9	2,150	0.42%
2019/07/08	7	77.76	0	0.00	77.90	7	2,159	0.32%
2019/07/05	3	77.90	0	0.00	78.00	3	2,169	0.14%
2019/07/04	0	0.00	2	78.15	78.20	-2	2,184	-0.09%
2019/07/02	1	78.40	2	78.45	78.50	-1	2,211	-0.05%
2019/07/01	1	78.40	0	0.00	78.20	1	2,237	0.04%
2019/06/28	3	78.23	0	0.00	78.30	3	2,240	0.13%
2019/06/27	4	78.75	5	78.78	78.70	-1	2,264	-0.04%
2019/06/26	4	78.30	0	0.00	78.30	4	2,259	0.18%
2019/06/25	0	0.00	1	78.50	78.70	-1	2,267	-0.04%
2019/06/24	0	0.00	8	78.79	78.80	-8	2,267	-0.35%
2019/06/21	0	0.00	7	78.20	78.20	-7	2,260	-0.31%
2019/06/20	6	77.42	101	78.32	78.20	-95	2,228	-4.26%	大賣/
2019/06/19	0	0.00	11	78.31	78.50	-11	2,206	-0.50%
2019/06/18	0	0.00	1	78.20	78.20	-1	2,199	-0.05%
2019/06/17	5	77.80	0	0.00	77.80	5	2,206	0.23%
2019/06/14	1	77.50	1	78.20	78.00	0	2,204	0.00%
2019/06/13	158	77.94	1	77.80	78.10	157	2,204	7.12%	大買/鉅額交易
2019/06/11	2	78.20	0	0.00	78.00	2	2,256	0.09%
2019/06/10	0	0.00	9	78.44	78.70	-9	2,247	-0.40%
2019/06/05	0	0.00	3	78.50	78.40	-3	2,331	-0.13%
2019/06/04	0	0.00	1	78.50	78.50	-1	2,343	-0.04%
2019/05/31	5	77.26	14	78.15	78.50	-9	2,382	-0.38%
2019/05/30	0	0.00	16	78.03	78.20	-16	2,354	-0.68%
2019/05/29	0	0.00	115	77.22	77.50	-115	2,360	-4.87%	大賣/鉅額交易
2019/05/28	1	76.50	0	0.00	76.40	1	2,360	0.04%
2019/05/27	1	76.60	3	76.73	77.00	-2	2,326	-0.09%
2019/05/24	0	0.00	2	77.10	76.40	-2	2,372	-0.08%
2019/05/23	0	0.00	7	76.99	76.80	-7	2,415	-0.29%
2019/05/22	4	76.20	6	76.42	76.40	-2	2,424	-0.08%
2019/05/21	4	76.15	37	76.39	76.70	-33	2,442	-1.35%
2019/05/20	2	75.65	0	0.00	75.60	2	2,386	0.08%
2019/05/17	0	0.00	2	76.05	75.60	-2	2,385	-0.08%
2019/05/16	4	75.50	0	0.00	75.50	4	2,380	0.17%
2019/05/15	0	0.00	2	76.25	76.30	-2	2,440	-0.08%
2019/05/14	1	76.00	2	76.15	75.80	-1	2,504	-0.04%
2019/05/13	1	75.50	5	75.90	75.60	-4	2,499	-0.16%
2019/05/10	0	0.00	2	76.25	75.90	-2	2,535	-0.08%
2019/05/09	2	75.35	2.3	75.37	75.30	-0.3	2,559	-0.01%
2019/05/08	1	75.20	0	0.00	75.20	1	2,624	0.04%
2019/05/07	0	0.00	1	76.00	76.00	-1	2,666	-0.04%
2019/05/06	0	0.00	2	75.00	75.00	-2	2,681	-0.07%
2019/05/03	4	76.00	0	0.00	75.80	4	2,693	0.15%
2019/05/02	0	0.00	4	76.18	76.00	-4	2,708	-0.15%
2019/04/30	200	75.80	19	75.84	75.80	181	2,745	6.59%	大買/鉅額交易
2019/04/29	4	75.55	14	75.96	75.30	-10	2,704	-0.37%
2019/04/26	0	0.00	7	75.46	75.80	-7	2,710	-0.26%
2019/04/25	80	75.10	3	75.10	75.00	77	2,707	2.84%
2019/04/24	2	74.85	1	74.70	74.80	1	2,692	0.04%
2019/04/23	0	0.00	305	74.46	74.70	-305	2,688	-11.34%	大賣/鉅額交易
2019/04/22	1	74.20	4	74.30	74.20	-3	2,679	-0.11%
2019/04/19	1	74.60	2	74.35	74.20	-1	2,698	-0.04%
2019/04/18	0	0.00	6	74.72	74.70	-6	2,725	-0.22%
2019/04/17	0	0.00	229	74.70	74.60	-229	2,735	-8.37%	大賣/鉅額交易
2019/04/16	0.3	74.50	10	74.51	74.70	-9.7	2,745	-0.35%
2019/04/15	16	74.21	13	74.40	74.30	3	2,763	0.11%
2019/04/12	0	0.00	25.1	74.06	74.30	-25.1	2,766	-0.91%
2019/04/11	1	74.00	14	73.90	73.80	-13	2,758	-0.47%
2019/04/10	1	73.90	4	73.83	73.80	-3	2,777	-0.11%
2019/04/09	2	73.30	6	73.43	73.60	-4	2,871	-0.14%
2019/04/08	2	73.15	1	73.50	73.00	1	2,873	0.03%
2019/04/03	14	72.72	7	73.29	72.60	7	2,843	0.25%
2019/04/02	0	0.00	0.2	73.30	73.30	-0.2	2,819	-0.01%
2019/04/01	22	73.51	0	0.00	73.30	22	2,844	0.77%
2019/03/29	31	73.87	4	74.03	74.30	27	2,811	0.96%
2019/03/28	0	0.00	4	73.43	73.70	-4	2,840	-0.14%
2019/03/27	0	0.00	2	73.20	73.10	-2	2,841	-0.07%
2019/03/26	1	73.30	1	73.30	73.00	0	2,894	0.00%
2019/03/25	0	0.00	2	73.35	73.00	-2	2,907	-0.07%
2019/03/22	1	73.10	1	73.10	73.30	0	2,905	0.00%
2019/03/21	1	73.00	18	73.12	73.30	-17	2,914	-0.58%
2019/03/20	0	0.00	8	72.76	72.90	-8	2,909	-0.27%
2019/03/19	4	72.80	8	72.70	72.60	-4	2,913	-0.14%
2019/03/18	2	72.20	8	72.43	72.50	-6	2,910	-0.21%
2019/03/15	52	72.04	9	72.02	71.90	43	2,893	1.49%
2019/03/14	3	71.63	11	71.99	71.50	-8	2,858	-0.28%
2019/03/13	0	0.00	4.2	71.88	72.00	-4.2	2,835	-0.15%
2019/03/12	106	71.37	2	71.30	71.30	104	2,827	3.68%	大買/鉅額交易
2019/03/11	85	71.58	0	0.00	71.30	85	2,828	3.01%
2019/03/08	0	0.00	2	71.90	71.70	-2	2,847	-0.07%
2019/03/07	1	71.71	0	0.00	71.80	1	3,060	0.03%
2019/03/06	50	71.86	0	0.00	71.70	50	3,063	1.63%
2019/03/05	1	71.60	0	0.00	71.90	1	3,072	0.03%
2019/03/04	9	71.53	0	0.00	72.00	9	3,078	0.29%
2019/02/27	14	72.01	12	72.09	72.10	2	3,064	0.07%
2019/02/26	3	71.80	0	0.00	71.60	3	3,064	0.10%
2019/02/25	515	71.62	2	71.90	72.10	513	3,052	16.81%	大買/鉅額交易
2019/02/22	514	71.42	0	0.00	71.50	514	3,053	16.83%	大買/鉅額交易
2019/02/21	115	71.64	0	0.00	71.50	115	3,004	3.83%	大買/鉅額交易
2019/02/20	4	71.65	1	72.10	71.60	3	2,961	0.10%
2019/02/19	6	71.52	0	0.00	71.50	6	2,951	0.20%
2019/02/18	2	71.40	0	0.00	71.50	2	2,963	0.07%
2019/02/15	5	71.44	5	71.50	71.20	0	2,950	0.00%
2019/02/14	21	71.07	0	0.00	71.10	21	2,975	0.71%
2019/02/13	52	71.39	0	0.00	71.00	52	2,900	1.79%
2019/02/12	1	72.00	0	0.00	71.80	1	2,833	0.04%
2019/02/11	2	72.15	7	72.41	72.00	-5	2,824	-0.18%
2019/01/30	17	71.58	0	0.00	71.60	17	2,799	0.61%
2019/01/29	10	71.62	0	0.00	71.50	10	2,755	0.36%
2019/01/28	7	71.87	10	72.30	71.90	-3	2,679	-0.11%
2019/01/25	1	72.50	0	0.00	72.20	1	2,705	0.04%
2019/01/24	4	71.98	0	0.00	72.30	4	2,729	0.15%
2019/01/23	5.3	72.08	0	0.00	72.00	5.3	2,749	0.19%
2019/01/22	8	72.13	0	0.00	72.40	8	2,758	0.29%
2019/01/21	39	72.60	0	0.00	72.50	39	2,723	1.43%
2019/01/18	10	72.60	0	0.00	72.70	10	2,749	0.36%
2019/01/16	4	72.88	0	0.00	72.60	4	2,750	0.15%
2019/01/15	0	0.00	1	73.30	73.20	-1	2,754	-0.04%
2019/01/14	0	0.00	4	72.85	73.10	-4	2,740	-0.15%
2019/01/11	40	73.18	0	0.00	72.70	40	2,761	1.45%
2019/01/10	144	72.63	0	0.00	72.90	144	2,752	5.23%	大買/鉅額交易
2019/01/09	2.2	72.73	1	73.40	72.90	1.2	2,754	0.04%
2019/01/08	4	72.83	0	0.00	73.10	4	2,759	0.14%
2019/01/07	0	0.00	16	73.43	73.70	-16	2,800	-0.57%
2019/01/04	3	72.63	0	0.00	72.30	3	2,833	0.11%
2019/01/03	3.1	72.30	1	72.20	72.30	2.1	2,928	0.07%
2019/01/02	14	72.92	3	72.73	72.40	11	2,962	0.37%
2018/12/28	0	0.00	10	74.17	76.40	-10	2,965	-0.34%
2018/12/27	8	72.05	1	72.10	72.10	7	2,891	0.24%
2018/12/24	0	0.00	1	72.20	72.70	-1	2,957	-0.03%
2018/12/21	3	72.63	4	72.78	72.00	-1	2,976	-0.03%
2018/12/20	0.2	72.60	0	0.00	72.80	0.2	2,952	0.01%
2018/12/19	0	0.00	4	72.55	72.60	-4	2,961	-0.14%
2018/12/17	0.3	72.70	1	72.80	72.70	-0.8	2,903	-0.03%
2018/12/12	0.1	72.60	5	72.46	72.50	-4.9	2,911	-0.17%
2018/12/11	1.3	72.36	0	0.00	72.60	1.3	2,896	0.04%
2018/12/10	0.5	72.50	0	0.00	72.40	0.5	2,928	0.02%
2018/12/07	2	72.80	3	72.60	72.80	-1	2,955	-0.03%
2018/12/05	34	72.50	0	0.00	72.40	34	2,970	1.14%
2018/12/04	8	72.10	0	0.00	72.20	8	2,993	0.27%
2018/12/03	16.1	72.45	3	72.20	72.50	13.1	2,962	0.44%
2018/11/30	15	73.47	2	74.20	72.50	13	2,909	0.45%
2018/11/29	4	73.25	0	0.00	73.10	4	2,697	0.15%
2018/11/28	5	73.20	1	74.00	74.00	4	2,651	0.15%
2018/11/27	2	73.35	6	73.20	73.50	-4	2,619	-0.15%
2018/11/26	7	74.76	6	75.30	74.30	1	2,608	0.04%
2018/11/23	1	73.50	3	74.37	74.50	-2	2,589	-0.08%
2018/11/22	1	73.00	0	0.00	73.90	1	2,554	0.04%
2018/11/21	0	0.00	7	74.23	74.40	-7	2,567	-0.27%
2018/11/20	0	0.00	1	73.90	73.80	-1	2,546	-0.04%
2018/11/19	0	0.00	36	73.85	73.90	-36	2,581	-1.39%
2018/11/16	0	0.00	1	73.70	73.70	-1	2,623	-0.04%
2018/11/15	0.1	73.50	300	73.19	73.40	-300	2,652	-11.31%	大賣/鉅額交易
2018/11/14	0	0.00	2	73.75	73.90	-2	2,694	-0.07%
2018/11/13	51	72.73	1	73.30	73.40	50	2,733	1.83%
2018/11/12	4	73.25	4	73.20	72.90	0	2,785	0.00%
2018/11/09	0	0.00	1	73.10	73.20	-1	2,910	-0.03%
2018/11/08	0	0.00	50	73.00	72.90	-50	2,942	-1.70%
2018/11/07	1	72.90	116	72.57	72.90	-115	2,946	-3.90%	大賣/鉅額交易
2018/11/06	3	71.20	4	71.68	71.70	-1	2,928	-0.03%
2018/11/05	0	0.00	9	71.94	72.20	-9	2,906	-0.31%
2018/11/02	21	71.30	2	71.10	71.50	19	2,897	0.66%
2018/11/01	9.1	71.97	103	71.99	72.50	-93.9	2,859	-3.28%	大賣/
2018/10/31	0	0.00	3	73.70	73.70	-3	2,855	-0.11%
2018/10/30	1	72.00	5	72.90	73.00	-4	2,810	-0.14%
2018/10/29	0	0.00	3	72.57	72.50	-3	2,813	-0.11%
2018/10/26	2.1	72.25	3	72.67	72.10	-0.9	2,862	-0.03%
2018/10/25	36	72.51	12.2	72.53	72.70	23.8	2,870	0.83%
2018/10/24	0	0.00	13	72.78	73.00	-13	2,888	-0.45%
2018/10/23	1	72.40	5.1	72.60	72.40	-4.1	2,853	-0.14%
2018/10/22	0	0.00	3	72.20	72.30	-3	2,851	-0.11%
2018/10/19	0.3	72.00	6	71.95	71.90	-5.7	2,861	-0.20%
2018/10/18	0	0.00	8	71.76	72.00	-8	2,877	-0.28%
2018/10/17	3.3	71.37	2	71.55	71.60	1.3	2,897	0.04%
2018/10/16	3.4	70.96	2	70.95	71.10	1.4	2,902	0.05%
2018/10/15	13	71.02	1	71.10	70.60	12	2,898	0.41%
2018/10/12	4.1	71.31	1	71.50	72.00	3.1	2,856	0.11%
2018/10/11	8	72.18	25	72.60	71.80	-17	2,838	-0.60%
2018/10/09	2	72.50	23.2	73.33	72.50	-21.2	2,750	-0.77%
2018/10/08	0	0.00	0.4	73.50	72.70	-0.4	2,731	-0.01%
2018/10/05	0	0.00	2	73.35	73.30	-2	2,768	-0.07%
2018/10/04	9	72.41	0	0.00	72.50	9	2,779	0.32%
2018/10/03	2	72.95	0	0.00	72.90	2	2,835	0.07%
2018/10/02	4	72.50	4	72.95	73.20	0	2,883	0.00%
2018/09/28	2	72.90	0	0.00	72.80	2	2,893	0.07%
2018/09/27	1	73.00	0	0.00	73.40	1	2,895	0.03%
2018/09/26	9.3	73.35	0	0.00	73.10	9.3	2,871	0.32%
2018/09/21	1	74.10	0	0.00	74.10	1	2,934	0.03%
2018/09/20	1	74.10	1	74.10	74.10	0	2,959	0.00%
2018/09/19	1	74.40	6	74.45	74.40	-5	2,999	-0.17%
2018/09/18	3	73.97	24	74.29	74.30	-21	3,006	-0.70%
2018/09/17	1	73.20	1	73.90	73.90	0	3,026	0.00%
2018/09/14	1.1	74.36	3	74.37	74.10	-1.9	3,037	-0.06%
2018/09/13	0	0.00	13	73.98	74.10	-13	3,023	-0.43%
2018/09/12	0	0.00	2	73.50	73.60	-2	3,050	-0.07%
2018/09/11	0	0.00	16	73.15	73.40	-16	3,108	-0.51%
2018/09/10	39	72.75	12	72.98	73.20	27	3,226	0.84%
2018/09/07	1	72.00	6	72.72	72.90	-5	3,311	-0.15%
2018/09/05	1	72.60	0	0.00	72.00	1	3,342	0.03%
2018/09/04	0	0.00	3	72.90	72.80	-3	3,349	-0.09%
2018/08/31	1	72.60	0	0.00	73.20	1	3,383	0.03%
2018/08/30	5	72.20	4	72.40	72.70	1	3,392	0.03%
2018/08/29	5	72.62	3	72.93	72.40	2	3,404	0.06%
2018/08/28	2	73.00	12	73.14	73.10	-10	3,439	-0.29%
2018/08/27	0	0.00	9	72.48	72.60	-9	3,417	-0.26%
2018/08/24	2	72.20	2.3	72.33	72.50	-0.3	3,420	-0.01%
2018/08/23	2	71.80	0	0.00	72.10	2	3,495	0.06%
2018/08/22	2	72.00	12	72.08	71.80	-10	3,498	-0.29%
2018/08/21	8	71.23	2	71.40	71.40	6	3,419	0.18%
2018/08/20	1	71.00	6	70.95	71.00	-5	3,381	-0.15%
2018/08/17	12	70.05	0	0.00	70.40	12	3,393	0.35%
2018/08/16	29	70.10	7	70.80	70.20	22	3,353	0.66%
2018/08/15	10.2	70.67	2	70.90	70.90	8.2	3,287	0.25%
2018/08/14	18.2	71.12	0.1	71.40	71.10	18.1	3,297	0.55%
2018/08/13	4	71.48	14	71.51	71.40	-10	3,324	-0.30%
2018/08/10	3	71.63	0	0.00	71.70	3	3,380	0.09%
2018/08/09	3	71.60	1	71.80	71.60	2	3,433	0.06%
2018/08/08	2	71.50	0	0.00	71.80	2	3,503	0.06%
2018/08/07	3	71.63	0	0.00	71.70	3	3,573	0.08%
2018/08/06	3	71.60	0	0.00	71.60	3	3,652	0.08%
2018/08/03	11	71.41	1	71.80	71.70	10	3,715	0.27%
2018/08/02	430.1	71.70	19	71.74	71.60	411.1	3,786	10.86%	大買/鉅額交易
2018/08/01	434	72.35	1	72.40	72.10	433	3,836	11.29%	大買/鉅額交易
2018/07/31	10.1	72.37	0	0.00	72.60	10.1	3,845	0.26%
2018/07/30	6	72.50	0	0.00	72.70	6	3,842	0.16%
2018/07/27	7	72.57	0	0.00	72.70	7	3,914	0.18%
2018/07/26	1	72.60	1	73.10	73.10	0	3,962	0.00%
2018/07/25	14	72.56	2	72.30	72.50	12	4,021	0.30%
2018/07/24	4	72.85	0	0.00	73.20	4	4,062	0.10%
2018/07/23	8	72.83	1	73.00	73.10	7	4,066	0.17%
2018/07/20	15.2	72.96	0	0.00	73.10	15.2	4,100	0.37%
2018/07/19	13.1	73.29	26	73.52	73.30	-13	4,102	-0.32%
2018/07/18	4.3	73.48	3	73.70	73.90	1.3	4,100	0.03%
2018/07/17	3	73.20	0	0.00	73.50	3	4,084	0.07%
2018/07/16	3	73.17	0	0.00	72.90	3	4,096	0.07%
2018/07/13	34	73.22	0	73.60	72.90	34	4,118	0.83%
2018/07/12	21	74.02	2	74.30	74.00	19	4,072	0.47%
2018/07/11	500	74.93	1	74.70	75.30	499	4,047	12.33%	大買/鉅額交易
2018/07/10	2	79.25	5	79.28	79.30	-3	3,988	-0.08%
2018/07/09	1	79.20	7	79.13	79.10	-6	3,950	-0.15%
2018/07/06	1	78.20	9	78.92	78.90	-8	3,930	-0.20%
2018/07/05	0	0.00	1	78.80	78.90	-1	3,932	-0.03%
2018/07/04	0	0.00	2	78.80	78.90	-2	3,938	-0.05%
2018/07/03	1	78.00	4	78.18	78.30	-3	3,971	-0.08%
2018/07/02	136	78.27	0	0.00	77.30	136	3,972	3.42%	大買/鉅額交易
2018/06/29	0	0.00	1	79.00	78.80	-1	3,931	-0.03%
2018/06/28	0	0.00	1	78.20	78.80	-1	3,880	-0.03%
2018/06/27	100	78.61	12	78.63	78.60	88	3,856	2.28%
2018/06/25	0	0.00	4	78.05	78.10	-4	3,845	-0.10%
2018/06/22	0	0.00	1	77.70	77.70	-1	3,866	-0.03%
2018/06/21	210	77.57	1	78.00	77.70	209	3,852	5.43%	大買/鉅額交易
2018/06/20	0	0.00	16	77.08	77.60	-16	3,824	-0.42%
2018/06/19	15	75.52	1	76.10	75.50	14	3,768	0.37%
2018/06/15	1	76.20	0	0.00	76.20	1	3,653	0.03%
2018/06/14	8	77.01	0	0.00	76.90	8	3,563	0.22%
2018/06/13	0	0.00	37	77.97	78.00	-37	3,548	-1.04%
2018/06/12	24	77.52	2	77.30	77.00	22	3,613	0.61%
2018/06/11	5	77.40	1	77.90	77.40	4	3,585	0.11%
2018/06/08	10	77.80	0	0.00	77.60	10	3,599	0.28%
2018/06/07	0	0.00	3	78.00	78.10	-3	3,644	-0.08%
2018/06/06	0.5	76.80	0	0.00	76.80	0.5	3,671	0.01%
2018/06/04	1	76.70	0	0.00	76.90	1	3,658	0.03%
2018/06/01	500	77.72	3	77.83	77.30	497	3,681	13.50%	大買/鉅額交易
2018/05/31	1	76.40	0	0.00	76.40	1	3,683	0.03%
2018/05/30	2	76.00	2	76.60	76.00	0	3,602	0.00%
2018/05/29	3.2	77.29	3	77.10	77.10	0.2	3,601	0.01%
2018/05/28	500	78.35	35	78.70	78.30	465	3,668	12.68%	大買/鉅額交易
2018/05/25	0	0.00	5	78.74	78.70	-5	3,696	-0.14%
2018/05/24	1	76.70	1	78.40	77.50	0	3,675	0.00%
2018/05/23	4	78.08	15	77.99	77.60	-11	3,684	-0.30%
2018/05/22	0	0.00	10.2	77.10	76.80	-10.2	3,702	-0.27%
2018/05/21	2	76.50	5	77.10	76.70	-3	3,738	-0.08%
2018/05/18	5	76.00	8	76.26	76.30	-3	3,734	-0.08%
2018/05/16	6.4	75.03	0	0.00	75.10	6.4	3,698	0.17%
2018/05/15	4	75.00	1	75.10	74.90	3	3,698	0.08%
2018/05/14	29.2	74.50	1	75.50	74.50	28.2	3,676	0.77%
2018/05/11	2.2	74.75	12.2	75.20	75.00	-10	3,648	-0.27%
2018/05/10	16.2	74.50	1	74.30	74.40	15.2	3,605	0.42%
2018/05/09	30	75.85	1	75.60	75.00	29	3,516	0.82%
2018/05/04	2	77.50	4	77.75	77.10	-2	3,404	-0.06%
2018/05/03	3	77.53	0	0.00	77.30	3	3,341	0.09%
2018/05/02	1	77.80	0	0.00	77.80	1	3,313	0.03%
2018/04/30	200	78.63	1	78.80	78.40	199	3,250	6.12%	大買/鉅額交易
2018/04/27	1	78.10	3	78.30	77.70	-2	3,208	-0.06%
2018/04/25	0	0.00	1	78.20	77.40	-1	3,161	-0.03%
2018/04/23	0	0.00	6	77.90	78.00	-6	3,178	-0.19%
2018/04/20	3	77.73	0	0.00	77.70	3	3,195	0.09%
2018/04/18	1	78.40	5	78.20	78.10	-4	3,184	-0.13%
2018/04/17	0	0.00	11	77.93	78.00	-11	3,188	-0.34%
2018/04/16	500	78.15	1	78.00	78.10	499	3,207	15.56%	大買/鉅額交易
2018/04/13	0	0.00	3	78.43	78.30	-3	3,244	-0.09%
2018/04/12	9	77.74	0	0.00	78.20	9	3,287	0.27%
2018/04/10	11	78.19	1	78.50	78.60	10	3,326	0.30%
2018/04/09	0	0.00	8	77.71	78.20	-8	3,331	-0.24%
2018/04/03	3.2	76.86	0.3	76.80	76.80	2.9	3,315	0.09%
2018/04/02	0	0.00	44	78.16	77.40	-44	3,321	-1.32%
2018/03/31	0	0.00	5	78.10	78.20	-5	3,350	-0.15%
2018/03/30	1	76.90	3	77.47	78.00	-2	3,353	-0.06%
2018/03/29	0	0.00	2	77.05	77.00	-2	3,331	-0.06%
2018/03/28	0	0.00	0	76.20	76.20	0	3,293	0.00%
2018/03/27	0	0.00	7	76.26	76.10	-7	3,297	-0.21%
2018/03/23	3	75.20	2	75.40	75.10	1	3,292	0.03%
2018/03/22	2	75.25	4.5	75.48	75.60	-2.5	3,308	-0.07%
2018/03/21	301	75.04	4	74.95	75.00	297	3,313	8.96%	大買/鉅額交易
2018/03/20	0	0.00	15	74.78	74.90	-15	3,361	-0.45%
2018/03/19	0.2	74.50	4	74.38	74.50	-3.9	3,355	-0.11%
2018/03/16	8	73.53	2	74.65	74.00	6	3,364	0.18%
2018/03/15	0	0.00	2	74.45	74.50	-2	3,300	-0.06%
2018/03/14	4	73.63	0	74.20	73.90	4	3,342	0.12%
2018/03/13	17	73.38	0	0.00	73.50	17	3,372	0.50%
2018/03/12	8	73.69	0	0.00	73.50	8	3,398	0.24%
2018/03/09	11	73.93	0.1	74.20	73.80	10.9	3,441	0.32%
2018/03/08	2	75.00	0	75.30	75.40	2	3,490	0.06%
2018/03/07	4	74.70	3	74.97	74.50	1	3,518	0.03%
2018/03/06	2	73.80	1	74.00	74.00	1	3,499	0.03%
2018/03/05	2	73.40	0	0.00	73.30	2	3,570	0.06%
2018/03/02	1.1	73.01	0	0.00	73.00	1.1	3,521	0.03%
2018/03/01	2	73.20	3	73.37	73.40	-1	3,493	-0.03%
2018/02/27	0.3	74.00	1	74.10	74.00	-0.8	3,422	-0.02%
2018/02/26	6	73.68	0	0.00	73.70	6	3,403	0.18%
2018/02/22	5	73.36	0	0.00	73.30	5	3,398	0.15%
2018/02/12	0	0.00	235	73.63	73.50	-235	3,314	-7.09%	大賣/鉅額交易
2018/02/09	376	73.92	61	73.79	73.30	315	3,349	9.40%	大買/鉅額交易
2018/02/07	2	74.95	33	75.73	75.50	-31	3,349	-0.93%
2018/02/06	1	72.80	9	73.97	74.40	-8	3,289	-0.24%
2018/02/05	280.2	74.62	4	75.30	74.90	276.2	3,246	8.51%	大買/鉅額交易
2018/02/01	0	0.00	1	75.90	76.40	-1	3,278	-0.03%
2018/01/31	0	0.00	21	76.01	76.00	-21	3,305	-0.64%
2018/01/30	256	75.64	1	76.00	76.00	255	3,317	7.69%	大買/鉅額交易
2018/01/29	0	0.00	2	75.85	75.70	-2	3,320	-0.06%
2018/01/26	0	0.00	1	76.00	76.00	-1	3,315	-0.03%
2018/01/24	201	75.03	1	75.20	75.00	200	3,342	5.98%	大買/鉅額交易
2018/01/23	152	74.99	1	75.20	75.30	151	3,376	4.47%	大買/鉅額交易
2018/01/19	83	75.10	83.4	75.10	75.00	-0.4	3,395	-0.01%
2018/01/18	8	75.20	1	75.10	75.00	7	3,418	0.20%
2018/01/17	0	0.00	2	75.10	75.10	-2	3,384	-0.06%
2018/01/16	1	74.80	1	74.80	75.00	0	3,375	0.00%
2018/01/15	2	74.95	0	0.00	75.20	2	3,356	0.06%
2018/01/11	7.2	75.49	2	75.65	75.50	5.2	3,349	0.16%
2018/01/10	0	0.00	1	76.30	76.40	-1	3,342	-0.03%
2018/01/09	2	76.05	28	76.13	76.40	-26	3,312	-0.78%
2018/01/08	131	75.96	6.6	75.87	76.20	124.4	3,275	3.80%	大買/鉅額交易
2018/01/05	0	0.00	1	75.20	75.40	-1	3,217	-0.03%
2018/01/04	0	74.70	7	74.91	75.00	-7	3,215	-0.22%
2018/01/03	0	0.00	9	74.11	74.60	-9	3,189	-0.28%
2018/01/02	2	73.10	5	73.98	73.60	-3	3,166	-0.09%