遠傳 (4904)-凱基-市府券商分點個股進出

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
88.5
漲跌
▲0.3
漲幅
+0.34%
成交量
7,403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:13:30

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

遠傳 (4904)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/11/21	3	86.93	1	87.10	88.50	2	5,644	0.04%
2024/11/19	3	87.10	0	0.00	88.10	3	5,635	0.05%
2024/11/18	5	87.50	2	89.15	87.70	3	5,636	0.05%
2024/11/15	8	88.15	0	0.00	88.00	8	5,586	0.14%
2024/11/14	0	0.00	1	90.20	88.90	-1	5,575	-0.02%
2024/11/13	6	88.28	7	89.19	89.60	-1	5,568	-0.02%
2024/11/12	16	88.56	6	89.00	88.60	10	5,623	0.18%
2024/11/11	7	88.29	10	89.00	88.60	-3	5,635	-0.05%
2024/11/08	1	88.40	0	0.00	88.60	1	5,642	0.02%
2024/11/06	1	89.30	0	0.00	88.90	1	5,822	0.02%
2024/11/05	5	90.76	1	90.30	91.00	4	5,970	0.07%
2024/10/29	15.1	88.83	0	0.00	89.50	15.1	6,491	0.23%
2024/10/23	1	87.90	0	0.00	88.30	1	6,663	0.02%
2024/10/22	0	0.00	1	88.20	88.70	-1	6,690	-0.01%
2024/10/21	0.2	88.10	0	0.00	88.00	0.2	6,806	0.00%
2024/10/18	0	0.00	1	89.60	89.20	-1	6,948	-0.01%
2024/10/17	1	87.80	0	0.00	88.10	1	7,212	0.01%
2024/10/16	1.2	86.72	0	0.00	87.40	1.2	7,372	0.02%
2024/10/15	1	86.90	0	0.00	87.30	1	7,447	0.01%
2024/10/14	0.2	87.10	0	0.00	87.00	0.2	7,547	0.00%
2024/10/11	1.1	87.50	0	0.00	87.30	1.1	7,639	0.01%
2024/10/08	1	87.40	0	0.00	88.30	1	8,220	0.01%
2024/10/04	2	88.70	0	0.00	87.90	2	8,783	0.02%
2024/10/01	0	0.00	0.7	90.73	91.00	-0.7	8,982	-0.01%
2024/09/30	0	0.00	1	91.40	90.70	-1	9,295	-0.01%
2024/09/25	0	0.00	1	94.00	92.60	-1	10,592	-0.01%
2024/09/20	0	0.00	1	93.70	93.70	-1	11,201	-0.01%
2024/09/18	0	0.00	0.6	92.20	92.90	-0.6	11,155	-0.01%
2024/09/13	0	0.00	1	92.90	93.00	-1	11,187	-0.01%
2024/09/11	0	0.00	1	92.70	92.80	-1	11,136	-0.01%
2024/09/04	1	90.20	1	91.40	90.80	0	10,778	0.00%
2024/08/29	2	90.50	0	0.00	90.00	2	10,812	0.02%
2024/08/28	0	0.00	1	92.00	91.60	-1	10,963	-0.01%
2024/08/23	1	90.50	1	91.00	90.70	0	11,174	0.00%
2024/08/21	0	0.00	2.2	89.68	90.00	-2.2	11,181	-0.02%
2024/08/19	0	0.00	1	89.50	89.60	-1	11,033	-0.01%
2024/08/16	0	0.00	1	89.00	88.70	-1	11,040	-0.01%
2024/08/15	0	0.00	3	89.23	88.40	-3	10,970	-0.03%
2024/08/13	1	87.00	2	88.15	88.10	-1	10,846	-0.01%
2024/08/12	1	87.10	0	0.00	87.80	1	10,857	0.01%
2024/08/09	0	0.00	15.5	87.43	87.40	-15.5	10,865	-0.14%
2024/08/08	7	87.53	0	0.00	87.00	7	10,768	0.07%
2024/08/07	1	87.20	0	0.00	88.60	1	10,665	0.01%
2024/08/06	0	0.00	1	87.50	88.20	-1	10,570	-0.01%
2024/08/05	1	85.40	0.2	85.30	87.40	0.8	10,397	0.01%
2024/08/02	0	0.00	0.8	86.10	87.00	-0.8	10,158	-0.01%
2024/07/23	0	0.00	1	85.90	85.80	-1	10,060	-0.01%
2024/07/22	0	0.00	2	84.46	84.40	-2	10,012	-0.02%
2024/07/18	1	84.60	0	0.00	85.00	1	9,872	0.01%
2024/07/12	0.1	79.20	0	0.00	79.20	0.1	9,577	0.00%
2024/07/11	0	0.00	0	80.40	79.80	0	9,514	0.00%
2024/07/10	0.7	80.10	0	0.00	79.50	0.7	9,443	0.01%
2024/07/09	1.1	87.83	0	0.00	86.50	1.1	9,005	0.01%
2024/07/08	1	88.30	0	0.00	90.50	1	8,718	0.01%
2024/07/04	1	88.10	0	0.00	91.10	1	8,075	0.01%
2024/07/03	1	88.10	0	0.00	89.70	1	7,704	0.01%
2024/06/27	0.1	83.80	0	0.00	83.90	0.1	5,776	0.00%
2024/06/25	0	0.00	0.8	85.50	85.30	-0.8	5,729	-0.01%
2024/06/24	0	0.00	2	84.90	85.10	-2	5,750	-0.03%
2024/06/21	0	0.00	1	84.70	84.20	-1	5,695	-0.02%
2024/06/19	0.1	83.90	0	0.00	84.00	0.1	5,651	0.00%
2024/06/14	0	0.00	1	85.10	85.70	-1	5,715	-0.02%
2024/06/12	0	0.00	1	85.40	85.90	-1	5,773	-0.02%
2024/06/07	0	0.00	7	85.01	84.90	-7	5,733	-0.12%
2024/06/06	0.1	83.80	0	0.00	83.80	0.1	5,660	0.00%
2024/06/03	0	0.00	2.1	84.84	85.30	-2.1	5,529	-0.04%
2024/05/31	0	0.00	2	83.95	83.50	-2	5,352	-0.04%
2024/05/29	1.1	82.56	0	0.00	82.00	1.1	5,035	0.02%
2024/05/28	0.1	82.70	0	0.00	82.50	0.1	4,983	0.00%
2024/05/23	0	0.00	0.1	83.90	84.30	-0.1	5,053	0.00%
2024/05/16	0	0.00	2	84.05	84.10	-2	5,181	-0.04%
2024/05/10	0	0.00	1	84.00	84.70	-1	5,161	-0.02%
2024/05/09	0	0.00	3	83.70	83.40	-3	5,107	-0.06%
2024/05/08	0	0.00	0.2	82.70	82.90	-0.2	5,063	0.00%
2024/05/07	0	0.00	1	83.20	83.00	-1	5,047	-0.02%
2024/05/06	0	0.00	3.7	82.08	83.00	-3.7	4,991	-0.07%
2024/05/03	1	81.10	0	0.00	81.00	1	4,894	0.02%
2024/05/02	0	0.00	1	81.40	81.30	-1	4,838	-0.02%
2024/04/30	0	0.00	0.2	80.90	80.80	-0.2	4,758	0.00%
2024/04/23	1	80.30	0	0.00	80.30	1	4,528	0.02%
2024/04/19	0.1	79.80	0	0.00	80.20	0.1	4,388	0.00%
2024/04/18	0.1	80.20	0	0.00	80.40	0.1	4,253	0.00%
2024/04/17	1.1	80.60	0	0.00	80.40	1.1	4,184	0.03%
2024/04/16	1	81.30	0	0.00	81.20	1	4,139	0.02%
2024/04/15	0	0.00	3	82.37	82.30	-3	4,073	-0.07%
2024/04/11	0	0.00	1	81.90	81.80	-1	3,959	-0.03%
2024/04/10	0	0.00	1	81.90	81.80	-1	3,919	-0.03%
2024/04/01	0.2	81.60	1	81.90	82.30	-0.8	3,707	-0.02%
2024/03/29	0	0.00	2	81.65	81.50	-2	3,672	-0.05%
2024/03/28	0	0.00	1	81.20	80.90	-1	3,617	-0.03%
2024/03/27	0	0.00	1	81.40	81.50	-1	3,577	-0.03%
2024/03/26	0	0.00	1	80.10	80.60	-1	3,544	-0.03%
2024/03/22	0	0.00	1	79.50	79.20	-1	3,568	-0.03%
2024/03/13	0	78.60	0	0.00	78.60	0	3,634	0.00%
2024/03/11	0	0.00	2	78.25	78.50	-2	3,703	-0.05%
2024/03/08	0	0.00	1	77.80	77.70	-1	3,800	-0.03%
2024/03/07	0.5	77.30	0	0.00	77.00	0.5	4,009	0.01%
2024/03/06	0	0.00	2	77.85	78.00	-2	4,014	-0.05%
2024/03/05	2.1	77.51	0.1	77.90	77.20	1.9	4,276	0.05%
2024/03/01	1	78.00	1	78.00	77.80	0	4,501	0.00%
2024/02/29	0.2	78.40	0	0.00	78.70	0.2	4,591	0.00%
2024/02/26	0	0.00	1	79.20	79.40	-1	4,574	-0.02%
2024/02/23	4.1	79.60	0	0.00	79.40	4.1	4,599	0.09%
2024/02/22	0	0.00	1.2	81.55	81.30	-1.2	4,603	-0.03%
2024/02/21	0	0.00	1	81.60	82.00	-1	4,573	-0.02%
2024/02/19	0.7	80.00	0	0.00	80.80	0.7	4,536	0.02%
2024/02/16	0.1	79.60	2	79.45	79.60	-1.9	4,567	-0.04%
2024/02/01	0	0.00	0	80.10	80.40	0	4,468	0.00%
2024/01/25	0	79.40	0	0.00	79.70	0	4,529	0.00%
2024/01/24	0	0.00	1	79.10	79.30	-1	4,575	-0.02%
2024/01/23	0.1	79.40	0	79.30	79.40	0.1	4,631	0.00%
2024/01/17	0	0.00	1	79.37	79.00	-1	4,681	-0.02%
2024/01/12	2	80.90	0	0.00	81.20	2	4,707	0.04%
2024/01/11	1	81.10	1.1	80.80	81.30	-0.1	4,737	0.00%
2024/01/09	1	79.30	1	79.40	80.00	0	4,748	0.00%
2024/01/03	1	78.90	0	0.00	79.40	1	4,903	0.02%
2023/12/29	1	79.50	1	79.80	79.80	0	4,909	0.00%
2023/12/28	0	79.70	0	0.00	79.80	0	4,932	0.00%
2023/12/25	0	0.00	0	78.40	78.70	0	4,909	0.00%
2023/12/22	1	78.60	0	0.00	78.20	1	4,928	0.02%
2023/12/21	1.3	78.29	0	0.00	79.10	1.3	4,934	0.03%
2023/12/20	1.5	79.05	0	79.70	78.70	1.4	4,903	0.03%
2023/12/19	0	0.00	3.1	80.11	80.40	-3.1	4,819	-0.06%
2023/12/15	1.1	79.52	1	79.60	79.70	0.1	4,799	0.00%
2023/12/14	0	0.00	1	80.30	80.60	-1	4,667	-0.02%
2023/12/13	1	79.40	0	0.00	79.90	1	4,634	0.02%
2023/12/12	1	80.00	0	0.00	80.00	1	4,673	0.02%
2023/12/11	0	0.00	1	80.70	79.80	-1	4,674	-0.02%
2023/12/08	0	0.00	1	81.80	81.60	-1	4,577	-0.02%
2023/12/07	0	0.00	3	82.50	82.10	-3	4,554	-0.07%
2023/12/06	1	83.10	1	82.60	83.00	0	4,496	0.00%
2023/12/05	0	0.00	1	83.10	83.30	-1	4,420	-0.02%
2023/12/04	0	0.00	55	82.25	81.80	-55	4,329	-1.27%
2023/12/01	1	82.00	0	0.00	82.00	1	4,119	0.02%
2023/11/30	2	83.20	2	82.40	82.90	0	4,028	0.00%
2023/11/29	0	0.00	6	81.20	81.00	-6	3,736	-0.16%
2023/11/27	1	81.30	3	81.23	80.20	-2	3,507	-0.06%
2023/11/24	0	0.00	4	80.28	79.80	-4	3,411	-0.12%
2023/11/21	0	0.00	5	79.26	79.50	-5	3,142	-0.16%
2023/11/20	1	78.40	0	0.00	78.60	1	3,048	0.03%
2023/11/17	1	78.80	0	0.00	79.20	1	3,043	0.03%
2023/11/16	1	78.60	0	0.00	79.30	1	3,058	0.03%
2023/11/14	0	0.00	1	79.10	79.10	-1	2,977	-0.03%
2023/11/09	0	0.00	1	78.60	78.70	-1	3,067	-0.03%
2023/11/08	1	78.20	0	0.00	78.30	1	3,056	0.03%
2023/11/07	1	77.80	1	77.50	78.10	0	3,066	0.00%
2023/11/06	0	0.00	1	77.70	77.80	-1	3,070	-0.03%
2023/11/02	1	77.10	0	0.00	76.80	1	3,071	0.03%
2023/11/01	0	0.00	4	76.55	76.80	-4	3,110	-0.13%
2023/10/31	0	0.00	2	75.70	75.90	-2	3,106	-0.06%
2023/10/26	1	75.10	0	0.00	74.90	1	3,127	0.03%
2023/10/20	3	74.50	0	0.00	74.50	3	3,101	0.10%
2023/10/19	0	0.00	1	75.00	75.30	-1	3,125	-0.03%
2023/10/17	0	0.00	1	75.20	74.70	-1	3,243	-0.03%
2023/10/16	0	0.00	1	74.70	75.30	-1	3,296	-0.03%
2023/10/12	1	74.80	1	75.00	74.70	0	3,362	0.00%
2023/10/11	6	73.80	0	0.00	74.20	6	3,446	0.17%
2023/10/05	0	0.00	1	72.40	72.80	-1	3,436	-0.03%
2023/10/04	1	72.10	0	0.00	72.10	1	3,453	0.03%
2023/10/03	0	0.00	4	72.80	73.00	-4	3,455	-0.12%
2023/09/22	0	0.00	1	72.70	72.10	-1	4,093	-0.02%
2023/09/21	1	72.10	0	0.00	72.10	1	4,226	0.02%
2023/09/15	0	0.00	1	73.70	73.70	-1	4,898	-0.02%
2023/09/13	0	0.00	2	72.50	72.70	-2	5,363	-0.04%
2023/09/12	0	0.00	8	72.04	72.30	-8	5,507	-0.15%
2023/09/06	0	0.00	3	71.23	71.30	-3	5,716	-0.05%
2023/09/04	1	71.20	0	0.00	71.00	1	5,777	0.02%
2023/08/30	2	70.85	0	0.00	71.00	2	5,842	0.03%
2023/08/29	1	71.10	0	0.00	71.40	1	5,863	0.02%
2023/08/25	2	70.50	0	0.00	70.40	2	6,223	0.03%
2023/08/24	2	70.85	0	0.00	70.90	2	6,306	0.03%
2023/08/22	2	70.65	0	0.00	70.80	2	6,457	0.03%
2023/08/17	1	71.10	0	0.00	71.20	1	6,592	0.02%
2023/08/14	1	71.40	0	0.00	71.20	1	6,569	0.02%
2023/08/11	1	71.80	0	0.00	72.10	1	6,586	0.02%
2023/08/10	0	0.00	1	72.20	72.20	-1	6,588	-0.02%
2023/08/07	7	70.20	0	0.00	70.10	7	6,579	0.11%
2023/08/02	1	70.30	0	0.00	70.30	1	6,507	0.02%
2023/08/01	0.1	71.00	0	0.00	70.90	0.1	6,494	0.00%
2023/07/31	14	71.59	0	0.00	71.00	14	6,481	0.22%
2023/07/28	1	71.80	0	0.00	71.90	1	6,489	0.02%
2023/07/27	2	71.80	0	0.00	71.90	2	6,490	0.03%
2023/07/25	2	72.10	0	0.00	72.00	2	6,556	0.03%
2023/07/24	1	71.60	0	0.00	71.70	1	6,616	0.02%
2023/07/21	0	0.00	1	72.50	72.40	-1	6,600	-0.02%
2023/07/20	1	71.70	2	71.50	71.50	-1	6,542	-0.02%
2023/07/17	2	71.30	0	0.00	70.90	2	6,456	0.03%
2023/07/14	1	72.20	2	71.25	71.90	-1	6,441	-0.02%
2023/07/13	3	70.43	0	0.00	70.00	3	6,337	0.05%
2023/07/10	51	69.55	0	0.00	69.60	51	6,291	0.81%
2023/07/07	60	69.48	0	0.00	69.70	60	6,288	0.95%
2023/07/06	44	69.69	0	0.00	69.60	44	6,258	0.70%
2023/07/05	10	71.56	0.1	70.80	70.40	9.9	6,170	0.16%
2023/07/04	1	76.90	0	0.00	76.70	1	5,956	0.02%
2023/07/03	0	77.20	1	77.80	77.20	-1	5,894	-0.02%
2023/06/29	0	0.00	6	78.20	78.30	-6	5,702	-0.11%
2023/06/27	4	77.00	0	0.00	77.80	4	5,582	0.07%
2023/06/21	2	76.85	0	0.00	77.00	2	5,364	0.04%
2023/06/20	2	78.15	1	78.50	78.50	1	5,095	0.02%
2023/06/15	0	0.00	3	81.07	81.00	-3	4,413	-0.07%
2023/06/14	10	79.70	0	0.00	79.60	10	4,460	0.22%
2023/06/13	30	79.90	1	79.90	79.70	29	4,449	0.65%
2023/06/09	0	0.00	2	78.90	78.60	-2	4,432	-0.05%
2023/06/05	2	78.00	1	78.30	77.70	1	4,461	0.02%
2023/06/02	2	78.40	0	0.00	78.10	2	4,478	0.04%
2023/05/30	0	0.00	31	76.50	77.10	-31	4,179	-0.74%
2023/05/29	0	0.00	2	77.00	77.10	-2	4,161	-0.05%
2023/05/23	0	0.00	5	77.50	77.80	-5	4,066	-0.12%
2023/05/17	0	0.00	2	78.80	78.70	-2	4,007	-0.05%
2023/05/16	0	0.00	1	78.10	78.10	-1	3,978	-0.03%
2023/05/15	0	0.00	10	77.80	77.60	-10	3,990	-0.25%
2023/05/10	0	0.00	20	78.20	78.30	-20	3,978	-0.50%
2023/05/09	0	0.00	0.1	78.40	78.20	-0.1	4,010	0.00%
2023/05/08	0	0.00	1	78.50	78.70	-1	4,025	-0.02%
2023/05/05	0	0.00	10	78.10	78.50	-10	4,024	-0.25%
2023/05/04	0	0.00	10	78.40	78.90	-10	4,073	-0.25%
2023/05/03	0	0.00	11	77.61	77.60	-11	4,072	-0.27%
2023/05/02	1	76.70	0	0.00	76.70	1	4,175	0.02%
2023/04/24	0	0.00	2	78.10	78.00	-2	4,146	-0.05%
2023/04/21	1	77.30	0	0.00	78.00	1	4,220	0.02%
2023/04/20	0	0.00	1	77.10	77.40	-1	4,195	-0.02%
2023/04/17	0	0.00	2	77.40	77.70	-2	4,243	-0.05%
2023/04/06	0	0.00	6	75.60	75.90	-6	4,148	-0.14%
2023/03/31	0	0.00	1	75.90	75.20	-1	4,132	-0.02%
2023/03/30	0	0.00	1	75.60	75.30	-1	4,132	-0.02%
2023/03/29	0	0.00	1	75.10	75.50	-1	4,106	-0.02%
2023/03/28	1	74.30	0	0.00	74.00	1	4,067	0.02%
2023/03/27	0	0.00	1.2	73.37	73.60	-1.2	4,069	-0.03%
2023/03/24	1	74.10	2	73.55	73.90	-1	4,128	-0.02%
2023/03/23	0	0.00	2	72.25	72.50	-2	4,081	-0.05%
2023/03/21	0	0.00	1	71.60	71.50	-1	4,159	-0.02%
2023/03/20	0	0.00	1	71.70	71.80	-1	4,168	-0.02%
2023/03/10	1	70.70	0	0.00	70.50	1	4,037	0.02%
2023/03/09	0.2	71.40	0	0.00	71.40	0.2	4,055	0.00%
2023/03/06	0	0.00	1	70.80	70.30	-1	4,176	-0.02%
2023/03/02	20	68.50	1	69.30	69.10	19	4,224	0.45%
2023/03/01	24	68.67	0	0.00	68.60	24	4,232	0.57%
2023/02/22	15	68.38	1	69.10	69.60	14	4,170	0.34%
2023/02/21	25	68.60	0	0.00	68.50	25	4,293	0.58%
2023/02/20	15	68.70	0	0.00	69.00	15	4,441	0.34%
2023/02/17	25	68.54	1	69.10	69.00	24	4,567	0.53%
2023/02/16	9	68.84	0	0.00	68.50	9	4,657	0.19%
2023/02/14	25	68.92	0.2	69.00	69.00	24.8	4,717	0.53%
2023/02/13	0	0.00	5.2	69.00	69.20	-5.2	4,736	-0.11%
2023/02/10	1	67.70	0.1	68.20	68.00	1	4,700	0.02%
2023/02/09	24	67.88	0	0.00	68.20	24	4,717	0.51%
2023/02/08	18	67.60	0	0.00	67.90	18	4,745	0.38%
2023/02/07	9	67.47	0	0.00	67.60	9	4,760	0.19%
2023/02/06	29	67.20	1	67.60	67.30	28	4,785	0.59%
2023/02/03	29	66.98	0	0.00	67.50	29	4,802	0.60%
2023/02/02	19	66.57	5	67.40	67.20	14	4,841	0.29%
2023/02/01	34	66.56	0	0.00	66.50	34	4,811	0.71%
2023/01/31	49	67.35	0	0.00	66.70	49	4,824	1.02%
2023/01/30	24	66.91	0	0.00	67.70	24	4,769	0.50%
2023/01/17	23	66.57	0	0.00	66.70	23	4,711	0.49%
2023/01/16	17	66.55	0	0.00	66.60	17	4,702	0.36%
2023/01/13	19	66.12	0	0.00	66.10	19	4,708	0.40%
2023/01/12	48	65.96	0	0.00	65.80	48	4,794	1.00%
2023/01/11	64.1	67.64	0	0.00	66.10	64.1	4,771	1.34%
2023/01/10	35	68.09	0	0.00	68.00	35	4,653	0.75%
2023/01/09	24	67.31	0.1	67.70	68.10	23.9	4,645	0.51%
2023/01/06	5	66.50	0	0.00	66.90	5	4,624	0.11%
2023/01/05	22	66.50	0	0.00	66.30	22	4,683	0.47%
2023/01/04	5	66.20	0	0.00	66.50	5	4,688	0.11%
2023/01/03	30	65.75	0	0.00	66.20	30	4,742	0.63%
2022/12/30	10	65.95	0	0.00	65.90	10	4,745	0.21%
2022/12/29	24	65.58	1	65.80	65.80	23	4,815	0.48%
2022/12/28	63	65.93	0	0.00	65.70	63	4,849	1.30%
2022/12/27	25	66.31	0	0.00	66.20	25	4,874	0.51%
2022/12/26	15	65.80	0	0.00	66.30	15	4,936	0.30%
2022/12/23	63.1	65.52	0	0.00	65.70	63.1	5,005	1.26%
2022/12/22	55	66.01	0	0.00	65.90	55	5,053	1.09%
2022/12/21	15	65.80	0	0.00	66.20	15	5,113	0.29%
2022/12/20	39	65.64	0	0.00	65.50	39	5,116	0.76%
2022/12/19	72.2	65.89	0	0.00	65.70	72.2	5,130	1.41%
2022/12/16	47.1	66.45	0	0.00	66.40	47.1	5,178	0.91%
2022/12/15	71	66.99	0	0.00	66.80	71	5,142	1.38%
2022/12/14	15	67.07	0	0.00	67.40	15	5,117	0.29%
2022/12/13	50	67.21	0.1	67.50	66.80	49.9	5,123	0.97%
2022/12/12	39	67.27	0	0.00	67.60	39	5,134	0.76%
2022/12/09	30	67.33	0	0.00	67.50	30	5,267	0.57%
2022/12/08	16	67.06	0	0.00	67.50	16	5,265	0.30%
2022/12/07	8	66.60	0	0.00	67.40	8	5,252	0.15%
2022/12/06	21	67.01	0	0.00	66.80	21	5,201	0.40%
2022/12/05	33	67.35	6	67.20	67.40	27	5,176	0.52%
2022/11/30	3	66.70	0	0.00	68.00	3	5,150	0.06%
2022/11/29	9	66.84	0	0.00	66.70	9	5,037	0.18%
2022/11/28	17.1	66.23	0	0.00	66.50	17.1	4,996	0.34%
2022/11/25	22	66.56	0	0.00	66.70	22	5,034	0.44%
2022/11/24	6	66.07	0	0.00	66.50	6	5,061	0.12%
2022/11/23	15	65.70	0	0.00	65.60	15	5,035	0.30%
2022/11/22	19	65.67	0	0.00	65.70	19	5,001	0.38%
2022/11/21	25	66.01	0	0.00	65.50	25	4,959	0.50%
2022/11/18	10	65.35	0	0.00	66.20	10	4,928	0.20%
2022/11/17	36.1	65.62	0	0.00	65.20	36.1	4,945	0.73%
2022/11/16	35.2	67.21	0	0.00	66.20	35.2	4,809	0.73%
2022/11/15	0.1	68.60	0	0.00	68.00	0.1	4,655	0.00%
2022/11/11	42	69.36	0	0.00	69.00	42	4,454	0.94%
2022/11/08	10	68.35	0	0.00	68.90	10	4,446	0.22%
2022/11/07	0.1	68.40	0	0.00	68.00	0.1	4,445	0.00%
2022/11/04	0.1	68.30	0	0.00	69.30	0.1	4,454	0.00%
2022/11/01	0	0.00	5	71.70	71.00	-5	4,383	-0.11%
2022/10/27	1	70.50	1	70.40	70.10	0	4,389	0.00%
2022/10/26	0	0.00	5	71.00	70.60	-5	4,406	-0.11%
2022/10/21	0.1	69.10	0	0.00	69.00	0.1	4,374	0.00%
2022/10/17	1	68.80	0	0.00	68.50	1	4,411	0.02%
2022/10/14	0.1	68.30	0	0.00	68.20	0.1	4,418	0.00%
2022/10/11	1	67.60	0	0.00	68.70	1	4,727	0.02%
2022/09/28	0	0.00	1	72.20	72.30	-1	5,456	-0.02%
2022/09/26	0	0.00	33	70.34	71.00	-33	5,542	-0.60%
2022/09/23	53	70.70	0	0.00	70.30	53	5,572	0.95%
2022/09/22	1	71.40	0	0.00	70.70	1	5,564	0.02%
2022/09/16	1	72.20	0	0.00	73.20	1	5,576	0.02%
2022/09/13	0	0.00	0.1	74.30	73.90	-0.1	5,519	0.00%
2022/09/01	1	73.40	0.1	73.30	73.50	1	5,673	0.02%
2022/08/30	0	0.00	1	75.70	75.30	-1	5,590	-0.02%
2022/08/29	1	74.10	0	0.00	74.70	1	5,614	0.02%
2022/08/25	1	75.00	0	0.00	75.00	1	5,636	0.02%
2022/08/24	0	0.00	1	75.10	74.90	-1	5,691	-0.02%
2022/08/18	1	74.70	0	0.00	75.00	1	6,174	0.02%
2022/08/17	2.1	75.44	0	0.00	75.50	2.1	6,260	0.03%
2022/08/16	2	75.70	1	75.30	75.40	1	6,318	0.02%
2022/08/15	0	0.00	0.2	78.00	77.90	-0.2	6,265	0.00%
2022/08/12	1	77.50	0	0.00	78.00	1	6,380	0.02%
2022/08/11	0	0.00	1	78.40	78.20	-1	6,438	-0.02%
2022/08/10	0	0.00	0	77.80	77.30	0	6,495	0.00%
2022/08/05	1	75.70	0	0.00	75.60	1	6,628	0.02%
2022/08/04	1	75.80	2	77.90	75.60	-1	6,700	-0.01%
2022/08/02	1	74.40	0	0.00	75.20	1	6,800	0.01%
2022/07/29	1	75.20	0	0.00	75.50	1	6,839	0.01%
2022/07/26	1	73.50	0	0.00	74.50	1	6,987	0.01%
2022/07/22	1	73.10	0	0.00	74.00	1	7,075	0.01%
2022/07/20	0	0.00	1	73.90	74.10	-1	7,326	-0.01%
2022/07/19	1	75.00	2	74.70	74.90	-1	7,238	-0.01%
2022/07/18	5.2	76.05	3	77.50	76.30	2.2	7,169	0.03%
2022/07/14	2	77.85	0	0.00	78.30	2	7,014	0.03%
2022/07/13	0	0.00	3	82.50	83.00	-3	6,900	-0.04%
2022/07/11	1	83.00	0	0.00	83.30	1	6,908	0.01%
2022/07/05	0	87.10	0	0.00	87.00	0	6,530	0.00%
2022/07/04	0	0.00	1	87.60	87.60	-1	6,500	-0.02%
2022/06/29	0	0.00	2	86.00	85.80	-2	6,427	-0.03%
2022/06/28	0	0.00	1	84.90	85.00	-1	6,398	-0.02%
2022/06/27	0	0.00	1	84.20	84.00	-1	6,434	-0.02%
2022/06/24	0	0.00	2	84.35	84.70	-2	6,419	-0.03%
2022/06/23	0	0.00	1	83.30	83.30	-1	6,382	-0.02%
2022/06/15	0	0.00	2	81.80	81.60	-2	6,470	-0.03%
2022/06/13	0	0.00	1	81.20	81.50	-1	6,630	-0.02%
2022/06/09	0	0.00	1	81.20	81.20	-1	6,703	-0.01%
2022/06/02	2	80.65	0	0.00	81.00	2	6,855	0.03%
2022/06/01	0	0.00	1	80.50	81.50	-1	6,935	-0.01%
2022/05/31	1	79.40	0	0.00	79.70	1	6,923	0.01%
2022/05/30	0	0.00	1	80.40	80.70	-1	6,705	-0.01%
2022/05/27	1	80.10	0	0.00	80.70	1	6,658	0.02%
2022/05/25	0	0.00	1	81.80	82.20	-1	6,878	-0.01%
2022/05/24	0	0.00	1	80.60	80.40	-1	6,874	-0.01%
2022/05/18	0	0.00	1	83.00	83.10	-1	6,684	-0.01%
2022/05/13	0	0.00	4	82.23	82.20	-4	6,580	-0.06%
2022/05/12	1	81.20	0	0.00	81.20	1	6,517	0.02%
2022/05/10	1	81.70	3	81.23	81.80	-2	6,370	-0.03%
2022/05/09	1	79.10	0	0.00	79.40	1	6,250	0.02%
2022/05/06	1	79.10	0	0.00	79.80	1	6,224	0.02%
2022/05/05	1	80.10	0	0.00	80.00	1	6,182	0.02%
2022/05/04	0	0.00	1	79.60	79.40	-1	6,100	-0.02%
2022/05/03	3	82.10	3	80.40	81.00	0	6,001	0.00%
2022/04/29	1	82.30	1	83.00	82.80	0	5,906	0.00%
2022/04/28	2	81.90	2	81.40	82.00	0	5,821	0.00%
2022/04/27	6	81.33	12	81.14	81.40	-6	5,747	-0.10%
2022/04/26	2	79.45	6	79.33	80.50	-4	5,603	-0.07%
2022/04/25	0	0.00	72.5	77.58	78.30	-72.5	5,412	-1.34%
2022/04/22	0	0.00	1	77.40	77.70	-1	5,309	-0.02%
2022/04/20	0	0.00	2	77.20	77.80	-2	5,232	-0.04%
2022/04/18	1	76.50	2	76.40	76.90	-1	5,078	-0.02%
2022/04/15	0	0.00	2	75.30	75.50	-2	4,943	-0.04%
2022/04/11	0	0.00	16	74.90	74.70	-16	4,713	-0.34%
2022/04/06	0	0.00	1	73.60	73.90	-1	4,527	-0.02%
2022/03/31	5	74.00	0	0.00	73.50	5	4,467	0.11%
2022/03/30	1	73.50	0	0.00	73.70	1	4,435	0.02%
2022/03/25	6	73.42	0	0.00	73.50	6	4,396	0.14%
2022/03/24	5	73.50	1	73.30	73.50	4	4,361	0.09%
2022/03/23	1	72.20	0	0.00	72.50	1	4,324	0.02%
2022/03/22	1	72.60	0	0.00	72.80	1	4,313	0.02%
2022/03/18	0	0.00	1	73.40	72.80	-1	4,312	-0.02%
2022/03/17	3	73.73	0	0.00	73.50	3	4,141	0.07%
2022/03/16	0	0.00	3	74.37	75.00	-3	4,029	-0.07%
2022/03/15	0	0.00	1	73.40	74.00	-1	3,922	-0.03%
2022/03/14	0	0.00	0.1	72.94	73.20	-0.1	3,861	0.00%
2022/03/09	11	72.95	0	0.00	73.30	11	3,764	0.29%
2022/03/08	0	0.00	1	72.50	73.00	-1	3,709	-0.03%
2022/03/07	2	71.50	1	71.70	71.90	1	3,639	0.03%
2022/03/04	0	0.00	3	72.97	73.20	-3	3,719	-0.08%
2022/03/02	0	0.00	6	71.05	71.90	-6	3,592	-0.17%
2022/03/01	1.1	69.64	0	0.00	70.20	1.1	3,501	0.03%
2022/02/24	0	0.00	22	69.90	70.00	-22	3,131	-0.70%
2022/02/23	20	69.70	0	0.00	70.00	20	3,038	0.66%
2022/02/22	0	0.00	2	68.75	69.10	-2	2,987	-0.07%
2022/02/21	0	0.00	1	68.80	68.90	-1	2,967	-0.03%
2022/02/18	0	0.00	1	68.60	68.60	-1	2,965	-0.03%
2022/02/17	0	0.00	2	67.85	68.40	-2	2,970	-0.07%
2022/02/16	1	67.20	2	67.25	67.50	-1	2,894	-0.03%
2022/02/15	15	66.80	0	0.00	67.10	15	2,915	0.51%
2022/02/11	0	0.00	1	66.60	66.70	-1	2,968	-0.03%
2022/02/10	0	0.00	1	66.30	66.50	-1	2,978	-0.03%
2022/02/07	10	64.95	8	65.21	65.50	2	3,010	0.07%
2022/01/25	3	64.00	0	0.00	65.00	3	2,961	0.10%
2022/01/24	0	0.00	11	64.90	64.90	-11	2,922	-0.38%
2022/01/18	0	0.00	1	64.50	64.40	-1	2,938	-0.03%
2022/01/17	0	0.00	1	64.20	64.10	-1	2,935	-0.03%
2022/01/13	1	64.20	2	64.30	64.60	-1	2,968	-0.03%
2022/01/10	2	64.25	0	0.00	64.40	2	3,000	0.07%
2022/01/07	1	63.50	0	0.00	63.60	1	2,993	0.03%
2022/01/04	1	64.00	2	63.85	63.90	-1	3,030	-0.03%
2021/12/30	5.5	64.50	0	0.00	64.60	5.5	3,049	0.18%
2021/12/29	10	64.60	0	0.00	64.60	10	3,079	0.32%
2021/12/28	0	0.00	1	64.30	64.30	-1	3,057	-0.03%
2021/12/22	1	63.80	0	0.00	63.80	1	3,060	0.03%
2021/12/08	4	63.05	0	0.00	62.90	4	3,142	0.13%
2021/12/01	1	62.10	1	63.00	62.90	0	3,151	0.00%
2021/11/29	1	62.60	0	0.00	62.50	1	2,999	0.03%
2021/11/25	2	63.30	0	0.00	63.40	2	3,091	0.06%
2021/11/23	1	63.70	0	0.00	63.80	1	3,129	0.03%
2021/11/19	1	64.00	0	0.00	64.10	1	3,146	0.03%
2021/11/18	0	0.00	1	64.60	65.00	-1	3,169	-0.03%
2021/11/17	0	0.00	2	64.50	64.40	-2	3,174	-0.06%
2021/11/11	0	0.00	122	63.60	64.20	-122	3,292	-3.71%	大賣/鉅額交易
2021/11/10	0	0.00	0.2	63.10	63.40	-0.2	3,266	0.00%
2021/11/08	0	0.00	10	62.41	62.60	-10	3,202	-0.31%
2021/11/05	0	0.00	1	62.00	62.00	-1	3,167	-0.03%
2021/11/03	1	61.30	0	0.00	61.60	1	3,119	0.03%
2021/11/02	0	0.00	5	61.44	61.70	-5	3,113	-0.16%
2021/10/29	0	0.00	5	61.60	61.20	-5	3,156	-0.16%
2021/10/28	0	0.00	1.4	61.56	61.60	-1.4	3,136	-0.04%
2021/10/27	0	0.00	1.3	61.60	61.50	-1.3	3,163	-0.04%
2021/10/26	0	0.00	3	61.60	61.70	-3	3,158	-0.09%
2021/10/25	0	0.00	2.5	61.50	61.60	-2.5	3,170	-0.08%
2021/10/21	2	61.20	1	61.40	61.10	1	3,290	0.03%
2021/10/20	4	61.10	0	0.00	61.50	4	3,306	0.12%
2021/10/19	9	61.33	0	0.00	61.20	9	3,495	0.26%
2021/10/18	3	61.23	0	0.00	61.50	3	3,600	0.08%
2021/10/15	3	61.27	0	0.00	61.60	3	3,675	0.08%
2021/10/14	2	61.30	3	61.30	61.30	-1	3,730	-0.03%
2021/10/13	1	61.40	1	61.20	61.50	0	3,755	0.00%
2021/10/12	2	61.05	0	0.00	61.60	2	3,785	0.05%
2021/10/08	4	61.40	0	0.00	61.70	4	3,783	0.11%
2021/10/07	0	0.00	1	61.70	61.70	-1	3,817	-0.03%
2021/10/04	0	0.00	1	61.10	61.20	-1	3,774	-0.03%
2021/10/01	1	60.90	3	61.00	61.30	-2	3,766	-0.05%
2021/09/24	0	0.00	2	61.10	61.30	-2	3,656	-0.05%
2021/09/22	11	60.49	0	0.00	60.80	11	3,624	0.30%
2021/09/17	42	60.70	0	0.00	60.60	42	3,572	1.18%
2021/09/16	15	60.80	0	0.00	60.90	15	3,479	0.43%
2021/09/15	5	60.80	0	0.00	61.00	5	3,461	0.14%
2021/09/14	30	60.70	0	0.00	60.80	30	3,467	0.87%
2021/09/10	10	60.40	0	0.00	60.60	10	3,464	0.29%
2021/09/09	21	60.45	1	60.40	60.40	20	3,499	0.57%
2021/09/08	42	60.55	0	0.00	60.90	42	3,464	1.21%
2021/09/06	1	60.50	0	0.00	60.60	1	3,465	0.03%
2021/09/03	20	60.45	0	0.00	60.60	20	3,446	0.58%
2021/09/02	33	60.51	2	60.75	60.60	31	3,417	0.91%
2021/09/01	71	61.00	0	0.00	60.70	71	3,388	2.10%
2021/08/31	20	61.05	0	0.00	61.60	20	3,344	0.60%
2021/08/30	22	60.96	0	0.00	61.40	22	3,285	0.67%
2021/08/27	5	60.90	1	61.10	61.20	4	3,254	0.12%
2021/08/26	10	60.65	1	60.80	61.10	9	3,242	0.28%
2021/08/25	11	60.55	0	0.00	60.80	11	3,229	0.34%
2021/08/24	10	60.50	0	0.00	60.90	10	3,196	0.31%
2021/08/23	33.1	60.12	0	0.00	60.40	33.1	3,208	1.03%
2021/08/20	45	60.34	0	0.00	60.40	45	3,220	1.40%
2021/08/19	62	60.45	0	0.00	60.70	62	3,375	1.84%
2021/08/18	116	60.87	0	0.00	61.20	116	3,293	3.52%	大買/鉅額交易
2021/08/17	31.1	60.85	2	61.10	61.10	29.1	3,244	0.90%
2021/08/16	31	60.93	1	61.20	61.10	30	3,185	0.94%
2021/08/13	20	61.05	3.5	61.19	61.40	16.5	3,160	0.52%
2021/08/12	1	61.40	2.5	61.40	61.40	-1.5	3,181	-0.05%
2021/08/11	16	60.93	7.6	61.40	61.50	8.4	3,210	0.26%
2021/08/10	0	0.00	5.5	60.94	61.20	-5.5	3,237	-0.17%
2021/08/09	11	60.61	7.4	60.96	60.90	3.7	3,322	0.11%
2021/08/06	30	61.05	1.1	61.30	60.90	29	3,363	0.86%
2021/08/05	22	60.74	0.5	61.17	61.30	21.5	3,425	0.63%
2021/08/04	1	60.90	0	0.00	61.20	1	3,533	0.03%
2021/08/03	77	60.87	0	0.00	61.40	77	3,584	2.15%
2021/08/02	6	60.62	2.5	61.26	61.50	3.5	3,574	0.10%
2021/07/30	0	0.00	7.5	60.81	60.60	-7.5	3,565	-0.21%
2021/07/29	16.3	60.41	0	0.00	60.60	16.3	3,568	0.46%
2021/07/28	19	60.50	3	60.80	60.50	16	3,535	0.45%
2021/07/27	51.2	60.62	0	0.00	60.70	51.2	3,562	1.44%
2021/07/26	44	61.28	0	0.00	61.10	44	3,521	1.25%
2021/07/23	64	61.20	0	0.00	61.60	64	3,509	1.82%
2021/07/22	0	65.40	0	0.00	65.10	0	3,339	0.00%
2021/07/21	0	0.00	3	65.27	65.40	-3	3,261	-0.09%
2021/07/20	0	0.00	13	65.38	65.30	-13	3,180	-0.41%
2021/07/19	11	65.00	2	65.15	65.40	9	3,128	0.29%
2021/07/15	11	64.95	1	65.16	65.20	10	3,107	0.32%
2021/07/14	18	65.01	0	0.00	65.10	18	3,114	0.58%
2021/07/13	5	65.00	3	65.17	65.30	2	3,098	0.06%
2021/07/12	2	65.20	2.6	65.17	65.10	-0.6	3,103	-0.02%
2021/07/09	25	64.78	0	0.00	65.40	25	3,126	0.80%
2021/07/08	0	0.00	1.5	65.03	65.10	-1.5	3,130	-0.05%
2021/07/07	10	64.95	1	65.00	65.00	9	3,138	0.29%
2021/07/06	3	65.00	0	0.00	65.00	3	3,152	0.10%
2021/07/05	0	0.00	2.1	65.20	65.30	-2.1	3,179	-0.06%
2021/07/02	2	64.80	1	64.80	64.70	1	3,236	0.03%
2021/07/01	4	64.58	0	0.00	64.60	4	3,281	0.12%
2021/06/30	4	64.73	0	0.00	64.60	4	3,345	0.12%
2021/06/29	4	65.00	0	0.00	65.00	4	3,367	0.12%
2021/06/28	0	0.00	80	65.40	65.10	-80	3,410	-2.35%
2021/06/23	0.1	65.20	1	65.60	65.20	-0.9	3,522	-0.02%
2021/06/21	0	0.00	8	64.50	64.60	-8	3,536	-0.23%
2021/06/18	3	64.83	1	64.90	64.70	2	3,599	0.06%
2021/06/17	3	65.30	0.1	65.60	65.40	2.9	3,603	0.08%
2021/06/16	2	65.20	1	65.60	65.90	1	3,750	0.03%
2021/06/10	6	65.37	0	0.00	65.60	6	3,860	0.16%
2021/06/09	0	0.00	5	65.36	65.60	-5	3,871	-0.13%
2021/06/04	0	0.00	2	65.50	65.50	-2	4,003	-0.05%
2021/06/03	0	0.00	21	65.10	65.30	-21	4,042	-0.52%
2021/05/31	0	0.00	1	64.40	64.40	-1	4,195	-0.02%
2021/05/28	0	0.00	1	64.30	64.50	-1	4,207	-0.02%
2021/05/27	3.1	63.54	0	0.00	64.30	3.1	4,232	0.07%
2021/05/25	2	64.20	0	0.00	64.50	2	4,274	0.05%
2021/05/20	5	63.50	0	0.00	64.20	5	4,396	0.11%
2021/05/19	35	63.60	1	64.10	64.00	34	4,391	0.77%
2021/05/18	21	63.70	1	64.10	64.20	20	4,394	0.46%
2021/05/17	17	63.54	1	63.80	64.20	16	4,429	0.36%
2021/05/14	21	63.05	2	63.90	64.90	19	4,359	0.44%
2021/05/13	18	63.09	1	63.60	63.30	17	4,324	0.39%
2021/05/12	100	64.55	3	63.20	64.00	97	4,294	2.26%
2021/05/11	2	66.15	12	65.92	65.90	-10	4,176	-0.24%
2021/05/10	2	65.90	2.5	65.92	66.00	-0.5	4,126	-0.01%
2021/05/07	0	0.00	0.5	65.70	65.60	-0.5	4,191	-0.01%
2021/05/03	76	64.45	0	0.00	64.40	76	4,237	1.79%
2021/04/29	25.1	64.88	0	0.00	65.10	25.1	4,244	0.59%
2021/04/28	11	65.02	0	0.00	65.10	11	4,219	0.26%
2021/04/27	1	66.00	0	0.00	65.80	1	4,252	0.02%
2021/04/23	1	66.20	2	66.40	66.60	-1	4,234	-0.02%
2021/04/22	1	66.50	3	66.17	66.60	-2	4,280	-0.05%
2021/04/21	0	0.00	1	66.50	66.70	-1	4,279	-0.02%
2021/04/20	0.1	66.10	1	66.20	66.60	-0.9	4,321	-0.02%
2021/04/19	3	65.60	9	65.80	65.90	-6	4,337	-0.14%
2021/04/16	0	0.00	1	65.80	65.80	-1	4,335	-0.02%
2021/04/15	1	65.30	1.2	65.48	65.60	-0.2	4,373	0.00%
2021/04/14	1	65.20	1	65.30	65.30	0	4,365	0.00%
2021/04/13	1	65.20	0	0.00	65.40	1	4,366	0.02%
2021/04/12	10	65.00	0	0.00	65.30	10	4,363	0.23%
2021/04/09	2	65.05	0	0.00	65.20	2	4,376	0.05%
2021/04/08	67	64.89	1	65.40	64.80	66	4,378	1.51%
2021/04/07	36.2	64.96	2	65.25	65.50	34.2	4,351	0.79%
2021/04/06	10	64.20	1	64.70	65.20	9	4,313	0.21%
2021/04/01	12	63.93	10	64.00	64.10	2	4,262	0.05%
2021/03/31	10	63.90	6	64.25	64.10	4	4,236	0.09%
2021/03/30	51.2	63.44	33	63.36	63.80	18.2	4,207	0.43%
2021/03/29	23	63.26	0	0.00	63.40	23	4,159	0.55%
2021/03/26	64	63.08	1	63.10	63.10	63	4,145	1.52%
2021/03/25	48	63.02	0	0.00	63.20	48	4,133	1.16%
2021/03/24	21	63.10	0	0.00	63.10	21	4,166	0.50%
2021/03/23	24	62.56	0	0.00	62.70	24	4,147	0.58%
2021/03/22	64	62.88	0	0.00	62.90	64	4,123	1.55%
2021/03/19	10	62.90	0	0.00	63.70	10	4,091	0.24%
2021/03/18	10	63.30	0	0.00	63.30	10	3,984	0.25%
2021/03/17	50	62.90	0	0.00	63.00	50	3,968	1.26%
2021/03/16	35	62.82	0	0.00	63.00	35	3,944	0.89%
2021/03/15	40	62.68	1	62.60	62.60	39	3,941	0.99%
2021/03/12	72	62.90	0	0.00	62.90	72	3,949	1.82%
2021/03/11	30	63.20	0	0.00	63.10	30	3,930	0.76%
2021/03/09	5	62.40	1	62.80	62.90	4	3,871	0.10%
2021/03/08	45	62.23	0	0.00	62.10	45	3,868	1.16%
2021/03/05	30	61.60	1	62.40	62.60	29	3,864	0.75%
2021/03/04	60	62.05	1	62.50	62.00	59	4,049	1.46%
2021/03/03	30	62.37	3	62.50	62.40	27	3,996	0.68%
2021/03/02	20	61.93	0	0.00	62.00	20	3,963	0.50%
2021/02/26	96	61.35	2	61.90	61.80	94	3,912	2.40%
2021/02/25	27	60.71	1	61.20	61.50	26	3,729	0.70%
2021/02/23	11	60.11	0	0.00	60.20	11	3,684	0.30%
2021/02/22	11	60.00	0	0.00	60.00	11	3,657	0.30%
2021/02/19	0	0.00	1	60.00	60.00	-1	3,640	-0.03%
2021/02/18	42	60.12	1	60.10	60.20	41	3,667	1.12%
2021/02/17	41	60.03	0	0.00	60.30	41	3,687	1.11%
2021/02/05	10	59.95	0	0.00	60.20	10	3,619	0.28%
2021/02/04	5	60.00	0	0.00	60.00	5	3,611	0.14%
2021/02/03	15	60.00	0	0.00	59.90	15	3,617	0.41%
2021/02/02	11	59.95	0	0.00	60.10	11	3,594	0.31%
2021/02/01	6	60.00	0	0.00	60.00	6	3,569	0.17%
2021/01/29	31.1	60.00	0	0.00	60.00	31.1	3,555	0.87%
2021/01/28	66.1	60.21	0	0.00	60.20	66.1	3,470	1.90%
2021/01/27	62	60.55	0	0.00	60.30	62	3,429	1.81%
2021/01/26	64	60.64	0	0.00	60.60	64	3,395	1.89%
2021/01/25	5	60.50	0	0.00	60.80	5	3,364	0.15%
2021/01/22	51	60.50	0	0.00	60.40	51	3,379	1.51%
2021/01/21	22	60.47	0	0.00	60.40	22	3,329	0.66%
2021/01/20	92	60.69	2	60.60	60.30	90	3,319	2.71%
2021/01/19	51	61.16	0	0.00	61.00	51	3,244	1.57%
2021/01/18	16	61.21	0	0.00	61.30	16	3,219	0.50%
2021/01/15	55	61.61	0	0.00	61.30	55	3,208	1.71%
2021/01/14	93	62.45	1	62.70	62.20	92	3,185	2.89%
2021/01/13	41	62.35	5	62.48	62.80	36	3,164	1.14%
2021/01/12	22	61.83	7	62.23	62.00	15	3,107	0.48%
2021/01/11	25	61.66	1	61.60	62.00	24	3,063	0.78%
2021/01/08	30	61.48	2	61.75	62.00	28	3,051	0.92%
2021/01/07	0	0.00	1	61.20	61.40	-1	3,027	-0.03%
2021/01/06	40	61.08	0	0.00	61.30	40	3,039	1.32%
2021/01/05	31	61.12	1	61.10	61.40	30	3,026	0.99%
2021/01/04	50	61.12	3	61.17	61.20	47	3,018	1.56%
2020/12/31	85	61.61	0	0.00	61.20	85	3,001	2.83%
2020/12/30	31	61.53	1	61.80	61.90	30	2,982	1.01%
2020/12/29	52	61.14	1	61.40	61.40	51	2,965	1.72%
2020/12/28	20	61.10	0	0.00	61.30	20	2,977	0.67%
2020/12/25	21	60.75	0	0.00	60.80	21	2,972	0.71%
2020/12/24	71	60.91	0	0.00	60.70	71	2,977	2.38%
2020/12/23	30	60.97	0	0.00	61.20	30	2,951	1.02%
2020/12/21	5	61.40	2	61.00	61.50	3	3,020	0.10%
2020/12/18	140	60.94	0	0.00	60.60	140	3,016	4.64%	大買/鉅額交易
2020/12/16	20	61.05	0	0.00	61.30	20	2,988	0.67%
2020/12/15	21	60.65	0	0.00	60.80	21	3,014	0.70%
2020/12/14	41	60.95	0	0.00	60.70	41	2,999	1.37%
2020/12/11	60	60.95	0	0.00	60.90	60	2,978	2.01%
2020/12/10	20	61.05	0	0.00	61.00	20	2,956	0.68%
2020/12/09	10	60.90	0	0.00	61.00	10	2,941	0.34%
2020/12/08	77	60.95	0	0.00	60.80	77	2,925	2.63%
2020/12/07	40	60.89	0	0.00	61.30	40	2,937	1.36%
2020/12/04	51	60.84	0	0.00	60.80	51	2,930	1.74%
2020/12/03	52	60.62	0	0.00	60.50	52	2,979	1.75%
2020/12/02	72	60.98	0	0.00	60.70	72	3,011	2.39%
2020/12/01	107	61.36	0	0.00	61.20	107	2,993	3.57%	大買/鉅額交易
2020/11/30	84	61.26	0	0.00	62.00	84	2,971	2.83%
2020/11/27	90	61.11	0	0.00	61.20	90	2,784	3.23%
2020/11/26	80	60.98	0	0.00	61.20	80	2,784	2.87%
2020/11/25	75	60.86	0	0.00	61.00	75	2,835	2.65%
2020/11/24	120	60.97	0	0.00	60.70	120	2,831	4.24%	大買/鉅額交易
2020/11/23	81	61.01	1	61.20	61.20	80	2,852	2.80%
2020/11/20	100	60.76	0	0.00	60.80	100	2,822	3.54%
2020/11/19	105	61.04	0	0.00	60.90	105	2,814	3.73%	大買/鉅額交易
2020/11/18	70	61.14	1	61.00	61.10	69	2,778	2.48%
2020/11/17	90	61.02	0	0.00	61.00	90	2,761	3.26%
2020/11/16	90	61.31	0	0.00	61.40	90	2,740	3.28%
2020/11/13	71	61.14	1	61.30	61.00	70	2,704	2.59%
2020/11/12	65	61.15	0	0.00	61.00	65	2,702	2.41%
2020/11/11	80	60.90	0	0.00	61.30	80	2,704	2.96%
2020/11/10	5	60.90	0	0.00	61.00	5	2,696	0.19%
2020/11/09	51	60.65	0	0.00	60.90	51	2,708	1.88%
2020/11/06	53	60.65	0	0.00	60.50	53	2,701	1.96%
2020/11/05	26	60.49	0	0.00	60.40	26	2,699	0.96%
2020/11/04	40	60.30	0	0.00	60.20	40	2,694	1.48%
2020/11/03	95	60.27	0	0.00	60.60	95	2,712	3.50%
2020/11/02	10	60.00	0	0.00	60.50	10	2,712	0.37%
2020/10/30	126	59.97	0	0.00	60.00	126	2,720	4.63%	大買/鉅額交易
2020/10/29	60	60.08	0	0.00	60.00	60	2,688	2.23%
2020/10/28	50	60.42	0	0.00	60.20	50	2,713	1.84%
2020/10/27	21	60.26	0	0.00	60.60	21	2,729	0.77%
2020/10/26	71	60.25	0	0.00	60.30	71	2,759	2.57%
2020/10/23	30	60.30	0	0.00	60.40	30	2,795	1.07%
2020/10/22	60	60.00	0	0.00	60.20	60	2,860	2.10%
2020/10/21	76	60.17	0	0.00	60.00	76	2,854	2.66%
2020/10/20	0	0.00	1	60.40	60.30	-1	2,876	-0.03%
2020/10/19	21	60.07	0	0.00	60.00	21	2,899	0.72%
2020/10/16	0	0.00	1	60.40	60.00	-1	2,924	-0.03%
2020/10/15	70	60.04	0	0.00	60.00	70	2,980	2.35%
2020/10/14	100	60.63	0	0.00	60.30	100	2,948	3.39%
2020/10/13	35	60.70	0	0.00	60.90	35	2,922	1.20%
2020/10/12	40	61.13	0	0.00	61.10	40	2,928	1.37%
2020/10/08	77	61.24	0	0.00	61.20	77	3,042	2.53%
2020/10/07	40	61.75	0	0.00	61.50	40	3,107	1.29%
2020/10/06	30	61.80	0	0.00	62.00	30	3,232	0.93%
2020/10/05	21	61.06	0	0.00	61.50	21	3,233	0.65%
2020/09/30	45	61.23	0	0.00	61.00	45	3,243	1.39%
2020/09/29	66	61.40	0	0.00	61.20	66	3,283	2.01%
2020/09/28	50	61.09	0	0.00	61.50	50	3,335	1.50%
2020/09/25	15	60.19	0	0.00	60.70	15	3,389	0.44%
2020/09/24	102	60.34	1	60.00	60.00	101	3,437	2.94%	大買/鉅額交易
2020/09/23	51	61.00	0	0.00	60.90	51	3,435	1.48%
2020/09/22	140	61.46	2	61.60	61.10	138	3,480	3.97%	大買/鉅額交易
2020/09/21	60	61.82	0	0.00	62.00	60	3,511	1.71%
2020/09/18	201	62.18	0	0.00	61.70	201	3,526	5.70%	大買/鉅額交易
2020/09/17	75	62.46	0	0.00	62.50	75	3,481	2.15%
2020/09/16	115	62.20	0	0.00	62.80	115	3,494	3.29%	大買/鉅額交易
2020/09/15	90	62.22	0	0.00	62.10	90	3,498	2.57%
2020/09/14	120	62.68	0	0.00	62.70	120	3,546	3.38%	大買/鉅額交易
2020/09/11	20	62.70	0	0.00	63.00	20	3,569	0.56%
2020/09/10	50	62.26	1	62.90	62.70	49	3,557	1.38%
2020/09/09	95	61.91	0	0.00	62.10	95	3,562	2.67%
2020/09/08	76	62.22	1	62.40	62.20	75	3,593	2.09%
2020/09/07	90	61.91	0	0.00	61.60	90	3,558	2.53%
2020/09/04	41	60.63	0	0.00	60.80	41	3,536	1.16%
2020/09/03	50.4	60.88	0	0.00	60.80	50.4	3,551	1.42%
2020/09/02	61	61.05	0	0.00	61.00	61	3,555	1.72%
2020/09/01	21	61.25	0	0.00	61.30	21	3,524	0.60%
2020/08/31	35	61.66	1	62.00	61.30	34	3,503	0.97%
2020/08/28	56	61.31	10	61.31	61.30	46	3,468	1.33%
2020/08/27	96	61.64	0	0.00	61.50	96	3,475	2.76%
2020/08/26	110	61.80	0	0.00	61.80	110	3,447	3.19%	大買/鉅額交易
2020/08/25	120	62.10	0	0.00	61.80	120	3,456	3.47%	大買/鉅額交易
2020/08/24	111	62.31	5	62.20	62.30	106	3,515	3.02%	大買/鉅額交易
2020/08/20	2	62.25	2	61.95	61.90	0	3,534	0.00%
2020/08/19	11	62.72	0	0.00	62.80	11	3,512	0.31%
2020/08/18	21	62.85	0	0.00	62.90	21	3,496	0.60%
2020/08/13	0	0.00	1	63.10	63.20	-1	3,521	-0.03%
2020/08/12	40	61.88	0	0.00	62.30	40	3,510	1.14%
2020/08/11	3	62.17	0	0.00	62.00	3	3,505	0.09%
2020/08/10	20	62.15	0	0.00	62.10	20	3,488	0.57%
2020/08/07	3	62.30	0	0.00	62.00	3	3,494	0.09%
2020/08/05	1	62.50	0	0.00	62.60	1	3,465	0.03%
2020/08/03	3	62.70	0	0.00	62.20	3	3,460	0.09%
2020/07/30	0	0.00	1	62.40	62.90	-1	3,433	-0.03%
2020/07/29	9	62.28	0	0.00	61.90	9	3,423	0.26%
2020/07/28	10.3	61.93	0	0.00	61.60	10.3	3,430	0.30%
2020/07/27	0.4	63.00	2	62.70	62.60	-1.6	3,415	-0.05%
2020/07/24	1	63.40	0	0.00	63.50	1	3,403	0.03%
2020/07/23	1	64.10	1	63.80	63.70	0	3,402	0.00%
2020/07/22	0	0.00	1	63.80	64.00	-1	3,410	-0.03%
2020/07/21	4.1	64.14	0	0.00	64.00	4.1	3,387	0.12%
2020/07/20	1	65.00	0	0.00	64.90	1	3,339	0.03%
2020/07/17	1	65.60	0	0.00	65.10	1	3,341	0.03%
2020/07/15	1.1	65.47	0	0.00	66.00	1.1	3,360	0.03%
2020/07/14	3	65.70	0	0.00	66.20	3	3,270	0.09%
2020/07/08	1	69.20	0	0.00	69.20	1	3,100	0.03%
2020/07/07	1	69.50	1	69.20	69.70	0	3,061	0.00%
2020/07/06	0	0.00	1	69.90	70.30	-1	3,017	-0.03%
2020/07/03	1	69.70	0	0.00	69.40	1	3,011	0.03%
2020/07/02	0	0.00	1	69.90	70.60	-1	2,997	-0.03%
2020/07/01	0	0.00	2	69.10	69.20	-2	2,966	-0.07%
2020/06/30	0	0.00	22	68.19	68.00	-22	2,920	-0.75%
2020/06/23	0	0.00	1	67.00	66.60	-1	2,926	-0.03%
2020/06/22	1	66.50	0	0.00	66.60	1	2,948	0.03%
2020/06/19	1	66.70	37	66.70	66.40	-36	2,983	-1.21%
2020/06/18	0.3	67.00	0	0.00	66.70	0.3	2,977	0.01%
2020/06/17	2	67.70	0	0.00	67.60	2	3,013	0.07%
2020/06/16	20	67.30	4	67.30	67.80	16	3,119	0.51%
2020/06/15	35	67.11	0	0.00	67.30	35	3,216	1.09%
2020/06/12	0.2	68.30	1	68.00	68.00	-0.8	3,261	-0.02%
2020/06/11	0	0.00	3	68.40	68.00	-3	3,383	-0.09%
2020/06/10	1	68.30	2	68.30	68.50	-1	3,447	-0.03%
2020/06/09	0	0.00	1	67.90	67.90	-1	3,616	-0.03%
2020/06/08	1	66.90	1	67.20	67.20	0	3,690	0.00%
2020/06/04	1	66.90	1	66.80	66.70	0	3,768	0.00%
2020/06/03	0	0.00	2	66.60	67.00	-2	3,785	-0.05%
2020/06/02	1	65.80	2	65.90	65.50	-1	3,805	-0.03%
2020/06/01	0	0.00	1	65.90	65.10	-1	3,839	-0.03%
2020/05/27	0	0.00	1	65.80	65.30	-1	3,887	-0.03%
2020/05/25	1	65.00	0	0.00	65.30	1	4,026	0.02%
2020/05/20	0	0.00	1	66.10	65.80	-1	4,167	-0.02%
2020/05/19	0	0.00	2	66.70	66.00	-2	4,228	-0.05%
2020/05/15	1	66.10	0	0.00	65.80	1	4,250	0.02%
2020/05/14	1	65.90	0	0.00	65.90	1	4,269	0.02%
2020/05/11	0	0.00	1	67.50	67.40	-1	4,355	-0.02%
2020/05/08	0	0.00	82	66.91	67.00	-82	4,362	-1.88%
2020/05/04	1	66.10	0	0.00	66.70	1	4,518	0.02%
2020/04/27	0	0.00	1	66.20	66.20	-1	4,687	-0.02%
2020/04/23	0	65.00	0	0.00	64.50	0	4,714	0.00%
2020/04/20	1	66.30	2	65.80	65.80	-1	4,820	-0.02%
2020/04/17	0	0.00	4	66.70	65.90	-4	4,851	-0.08%
2020/04/16	1	65.10	0	0.00	65.30	1	4,875	0.02%
2020/04/15	1	65.60	82	65.36	66.10	-81	4,921	-1.65%
2020/04/14	0	0.00	1	65.40	65.60	-1	4,943	-0.02%
2020/04/13	1	64.00	0	0.00	64.50	1	4,920	0.02%
2020/04/10	1	64.10	0	0.00	64.10	1	4,931	0.02%
2020/04/08	0	0.00	1	64.80	64.60	-1	4,908	-0.02%
2020/04/07	2	63.30	1	63.90	64.50	1	4,872	0.02%
2020/04/01	1	62.00	0	0.00	62.00	1	4,801	0.02%
2020/03/31	1	62.60	0	0.00	63.30	1	4,770	0.02%
2020/03/27	0	0.00	1	64.90	64.90	-1	4,683	-0.02%
2020/03/25	0	0.00	1	63.20	63.40	-1	4,644	-0.02%
2020/03/24	0	0.00	2	61.20	61.40	-2	4,595	-0.04%
2020/03/23	2	60.20	0	0.00	59.70	2	4,559	0.04%
2020/03/20	1	62.00	7	62.06	62.00	-6	4,549	-0.13%
2020/03/19	1	61.20	22	62.30	62.40	-21	4,478	-0.47%
2020/03/18	0	0.00	6	62.50	63.00	-6	4,362	-0.14%
2020/03/17	1	62.80	8	63.05	62.70	-7	4,270	-0.16%
2020/03/16	1	62.10	0	0.00	60.90	1	4,112	0.02%
2020/03/13	6	59.02	7	61.90	62.50	-1	4,056	-0.02%
2020/03/12	6	64.25	1	64.10	64.50	5	3,890	0.13%
2020/03/10	5	64.90	6	66.18	66.30	-1	3,763	-0.03%
2020/03/09	0	0.00	1	65.40	65.00	-1	3,691	-0.03%
2020/03/06	2	65.90	0	0.00	66.20	2	3,628	0.06%
2020/03/04	0	0.00	5	66.00	66.60	-5	3,532	-0.14%
2020/03/03	1	65.40	0	0.00	65.60	1	3,487	0.03%
2020/03/02	4	65.13	0	0.00	65.00	4	3,437	0.12%
2020/02/27	1	65.60	0	0.00	66.10	1	3,541	0.03%
2020/02/26	1	66.00	3	65.80	66.00	-2	3,490	-0.06%
2020/02/25	10	66.05	0	0.00	66.80	10	3,415	0.29%
2020/02/24	7	66.61	0	0.00	66.70	7	3,364	0.21%
2020/02/21	1	67.60	6.7	67.50	67.40	-5.7	3,287	-0.17%
2020/02/20	1	67.60	0	0.00	67.60	1	3,266	0.03%
2020/02/19	0	0.00	4	69.00	68.90	-4	3,184	-0.13%
2020/02/17	0	0.00	5	68.40	68.40	-5	3,164	-0.16%
2020/02/14	0	0.00	2	68.05	68.20	-2	3,172	-0.06%
2020/02/12	1	67.20	0	0.00	67.00	1	3,152	0.03%
2020/02/11	1	67.70	0	0.00	67.40	1	3,129	0.03%
2020/02/10	5	67.12	1	66.80	67.40	4	3,159	0.13%
2020/02/05	1	67.40	0	0.00	67.60	1	3,036	0.03%
2020/02/04	6	67.50	0	0.00	67.90	6	3,004	0.20%
2020/01/31	0	0.00	1	69.00	68.60	-1	2,919	-0.03%
2020/01/30	13	69.18	1	68.90	69.00	12	2,865	0.42%
2020/01/20	3	70.80	0	0.00	70.70	3	2,745	0.11%
2020/01/17	0	0.00	1	70.60	70.90	-1	2,720	-0.04%
2020/01/16	8	70.44	1	70.30	70.30	7	2,682	0.26%
2020/01/15	3	70.50	0	0.00	70.70	3	2,628	0.11%
2020/01/14	7	70.80	0	0.00	70.90	7	2,579	0.27%
2020/01/13	3	70.73	1	70.80	71.20	2	2,535	0.08%
2020/01/10	86	70.95	0	0.00	71.40	86	2,499	3.44%
2020/01/09	109	71.14	0	0.00	71.00	109	2,468	4.41%	大買/鉅額交易
2020/01/08	7	71.51	0	0.00	71.50	7	2,439	0.29%
2020/01/07	41	71.85	0	0.00	72.00	41	2,397	1.71%
2020/01/06	123	72.05	0	0.00	72.00	123	2,438	5.04%	大買/鉅額交易
2020/01/03	60	72.20	0	0.00	72.30	60	2,444	2.45%
2020/01/02	90	72.43	0	0.00	72.30	90	2,467	3.65%
2019/12/31	140	72.48	0	0.00	72.10	140	2,452	5.71%	大買/鉅額交易
2019/12/30	55	72.98	3	73.00	73.20	52	2,452	2.12%
2019/12/27	30	72.90	0	0.00	73.00	30	2,447	1.23%
2019/12/26	14	72.87	0	0.00	73.00	14	2,472	0.57%
2019/12/25	10	72.80	0	0.00	73.00	10	2,495	0.40%
2019/12/24	41	72.78	0	0.00	72.80	41	2,505	1.64%
2019/12/23	20	72.60	0	0.00	72.90	20	2,506	0.80%
2019/12/20	40	72.68	0	0.00	72.60	40	2,511	1.59%
2019/12/19	90	72.53	0	0.00	72.50	90	2,505	3.59%
2019/12/18	30	72.38	0	0.00	72.50	30	2,500	1.20%
2019/12/17	172	72.04	0	0.00	72.40	172	2,491	6.90%	大買/鉅額交易
2019/12/16	46	72.26	0	0.00	72.20	46	2,428	1.89%
2019/12/13	65	72.73	0	0.00	72.60	65	2,385	2.72%
2019/12/11	44	72.21	0	0.00	72.20	44	2,363	1.86%
2019/12/10	135	72.42	0	0.00	72.20	135	2,377	5.68%	大買/鉅額交易
2019/12/09	124	72.88	0	0.00	72.80	124	2,335	5.31%	大買/鉅額交易
2019/12/05	10	73.00	0	0.00	73.10	10	2,304	0.43%
2019/11/29	80	73.10	0	0.00	73.10	80	2,319	3.45%
2019/11/14	10	73.00	0	0.00	73.10	10	2,065	0.48%
2019/11/12	0	0.00	2	75.90	75.30	-2	2,043	-0.10%
2019/10/31	10	73.00	0	0.00	73.00	10	2,015	0.50%
2019/10/30	10	73.00	0	0.00	73.20	10	1,991	0.50%
2019/10/28	0	0.00	0.1	73.40	73.10	-0.1	2,020	0.00%
2019/10/25	17	72.96	0	0.00	73.30	17	2,019	0.84%
2019/10/23	5	73.00	0	0.00	73.40	5	2,028	0.25%
2019/10/16	61	72.17	0	0.00	72.30	61	2,057	2.96%
2019/10/03	50	72.20	0	0.00	72.30	50	2,180	2.29%
2019/10/02	85	72.64	0	0.00	72.80	85	2,158	3.94%
2019/09/26	20	72.80	0	0.00	72.70	20	2,111	0.95%
2019/09/25	60	72.85	0	0.00	73.00	60	2,100	2.86%
2019/09/19	130	73.81	0	0.00	73.90	130	2,049	6.34%	大買/鉅額交易
2019/09/18	21	73.65	70	73.70	74.00	-49	2,050	-2.39%
2019/09/17	37	73.19	0	0.00	73.70	37	2,055	1.80%
2019/09/16	25	73.38	0	0.00	73.50	25	2,086	1.20%
2019/09/12	187	72.99	0	0.00	72.80	187	2,109	8.87%	大買/鉅額交易
2019/09/11	30	73.30	0	0.00	73.30	30	2,109	1.42%
2019/09/02	1	73.00	0	0.00	73.20	1	2,135	0.05%
2019/08/07	70	71.34	0	0.00	71.70	70	2,381	2.94%
2019/08/05	1	71.20	0	0.00	71.30	1	2,390	0.04%
2019/08/02	362	71.05	0	0.00	71.00	362	2,418	14.97%	大買/鉅額交易
2019/07/24	53	72.30	0	0.00	71.60	53	2,414	2.19%
2019/07/22	0	0.00	1	72.10	72.00	-1	2,442	-0.04%
2019/07/17	1	71.60	0	0.00	71.90	1	2,436	0.04%
2019/07/16	112	71.22	0	0.00	71.40	112	2,387	4.69%	大買/鉅額交易
2019/07/15	0	0.00	1	76.10	76.00	-1	2,270	-0.04%
2019/07/11	3	75.60	0	0.00	75.40	3	2,214	0.14%
2019/06/27	0	0.00	1	78.90	78.70	-1	2,264	-0.04%
2019/06/26	0.1	78.20	0	0.00	78.30	0.1	2,259	0.00%
2019/06/24	0	0.00	1	78.80	78.80	-1	2,267	-0.04%
2019/06/19	0	0.00	3	78.33	78.50	-3	2,206	-0.14%
2019/06/18	0	0.00	1	78.10	78.20	-1	2,199	-0.05%
2019/06/06	0	0.00	1	78.30	78.50	-1	2,288	-0.04%
2019/05/31	0	0.00	5	78.32	78.50	-5	2,382	-0.21%
2019/05/30	0	0.00	1	77.90	78.20	-1	2,354	-0.04%
2019/05/29	3	77.30	3	77.43	77.50	0	2,360	0.00%
2019/05/23	0	0.00	11	76.90	76.80	-11	2,415	-0.46%
2019/05/21	0	0.00	2	76.35	76.70	-2	2,442	-0.08%
2019/05/15	0	0.00	1	76.10	76.30	-1	2,440	-0.04%
2019/05/14	0	0.00	1	75.90	75.80	-1	2,504	-0.04%
2019/05/13	0	0.00	1	75.70	75.60	-1	2,499	-0.04%
2019/05/02	0	0.00	1	76.10	76.00	-1	2,708	-0.04%
2019/04/30	0	0.00	1	75.90	75.80	-1	2,745	-0.04%
2019/04/26	0	0.00	2	75.60	75.80	-2	2,710	-0.07%
2019/04/25	0	0.00	1	75.10	75.00	-1	2,707	-0.04%
2019/04/23	0	0.00	1	74.40	74.70	-1	2,688	-0.04%
2019/04/18	0	0.00	1	74.60	74.70	-1	2,725	-0.04%
2019/04/12	0	0.00	2	74.20	74.30	-2	2,766	-0.07%
2019/04/10	0	0.00	5	73.80	73.80	-5	2,777	-0.18%
2019/04/09	1	73.40	5	73.40	73.60	-4	2,871	-0.14%
2019/04/02	0	0.00	222	73.50	73.30	-222	2,819	-7.87%	大賣/鉅額交易
2019/03/29	0	0.00	6	73.90	74.30	-6	2,811	-0.21%
2019/03/26	0	0.00	5	73.30	73.00	-5	2,894	-0.17%
2019/03/22	0	0.00	1	73.20	73.30	-1	2,905	-0.03%
2019/03/21	0	0.00	5	73.00	73.30	-5	2,914	-0.17%
2019/03/19	0	0.00	5	72.70	72.60	-5	2,913	-0.17%
2019/03/18	0	0.00	1	72.50	72.50	-1	2,910	-0.03%
2019/03/15	0	0.00	2	72.00	71.90	-2	2,893	-0.07%
2019/03/14	80	71.65	0	0.00	71.50	80	2,858	2.80%
2019/03/12	40	71.30	0	0.00	71.30	40	2,827	1.41%
2019/03/11	80	71.38	0	0.00	71.30	80	2,828	2.83%
2019/03/05	1	71.70	0	0.00	71.90	1	3,072	0.03%
2019/02/21	164	71.54	0	0.00	71.50	164	3,004	5.46%	大買/鉅額交易
2019/02/20	0	0.00	1	72.20	71.60	-1	2,961	-0.03%
2019/02/14	4	71.00	0	0.00	71.10	4	2,975	0.13%
2019/02/13	30	71.40	0	0.00	71.00	30	2,900	1.03%
2019/01/30	8	71.56	0	0.00	71.60	8	2,799	0.29%
2019/01/29	47	71.80	0	0.00	71.50	47	2,755	1.71%
2019/01/25	45	72.40	0	0.00	72.20	45	2,705	1.66%
2019/01/23	1	72.00	0	0.00	72.00	1	2,749	0.04%
2019/01/21	0	0.00	9	72.90	72.50	-9	2,723	-0.33%
2019/01/02	1	72.50	0	0.00	72.40	1	2,962	0.03%
2018/12/28	0	0.00	97	76.36	76.40	-97	2,965	-3.27%
2018/12/17	0	72.70	0	0.00	72.70	0	2,903	0.00%
2018/12/12	95	72.31	0	0.00	72.50	95	2,911	3.26%
2018/12/10	72	72.23	0	0.00	72.40	72	2,928	2.46%
2018/12/06	50	71.90	0	0.00	71.80	50	2,978	1.68%
2018/12/04	1	72.20	0	0.00	72.20	1	2,993	0.03%
2018/11/30	24	72.50	0	0.00	72.50	24	2,909	0.82%
2018/11/27	1	73.30	0	0.00	73.50	1	2,619	0.04%
2018/11/22	1	73.30	0	0.00	73.90	1	2,554	0.04%
2018/11/21	0	0.00	1	74.40	74.40	-1	2,567	-0.04%
2018/11/15	1	73.10	0	0.00	73.40	1	2,652	0.04%
2018/11/13	0	0.00	3	73.47	73.40	-3	2,733	-0.11%
2018/11/12	0	0.00	3	73.10	72.90	-3	2,785	-0.11%
2018/11/09	0	0.00	82	73.20	73.20	-82	2,910	-2.82%
2018/11/07	0	0.00	4	72.55	72.90	-4	2,946	-0.14%
2018/11/06	26	71.00	0	0.00	71.70	26	2,928	0.89%
2018/11/02	63	71.00	0	0.00	71.50	63	2,897	2.17%
2018/11/01	2	72.15	0	0.00	72.50	2	2,859	0.07%
2018/10/31	0	0.00	245	73.00	73.70	-245	2,855	-8.58%	大賣/鉅額交易
2018/10/26	2	72.00	0	0.00	72.10	2	2,862	0.07%
2018/10/25	0	0.00	5	72.10	72.70	-5	2,870	-0.17%
2018/10/23	0	0.00	5	72.50	72.40	-5	2,853	-0.18%
2018/10/15	254	71.16	0	0.00	70.60	254	2,898	8.76%	大買/鉅額交易
2018/10/12	44	71.59	0	0.00	72.00	44	2,856	1.54%
2018/10/11	0	0.00	10	72.80	71.80	-10	2,838	-0.35%
2018/10/09	10	72.50	0	0.00	72.50	10	2,750	0.36%
2018/10/01	1	73.00	0	0.00	73.20	1	2,886	0.03%
2018/09/27	147	73.30	0	0.00	73.40	147	2,895	5.08%	大買/鉅額交易
2018/09/21	0	0.00	24	74.30	74.10	-24	2,934	-0.82%
2018/09/19	0	0.00	0	74.20	74.40	0	2,999	0.00%
2018/09/13	0	0.00	2	74.05	74.10	-2	3,023	-0.07%
2018/09/12	22	73.34	0	0.00	73.60	22	3,050	0.72%
2018/09/11	1	73.30	0	0.00	73.40	1	3,108	0.03%
2018/09/07	2	72.00	0	0.00	72.90	2	3,311	0.06%
2018/08/28	1	72.60	42	72.73	73.10	-41	3,439	-1.19%
2018/08/24	10	71.90	0	0.00	72.50	10	3,420	0.29%
2018/08/22	11	71.55	2	71.90	71.80	9	3,498	0.26%
2018/08/17	10	69.90	0	0.00	70.40	10	3,393	0.29%
2018/08/16	123	70.39	0	0.00	70.20	123	3,353	3.67%	大買/鉅額交易
2018/08/15	36	70.93	0	0.00	70.90	36	3,287	1.10%
2018/08/14	51	71.20	0	0.00	71.10	51	3,297	1.55%
2018/08/13	90	71.46	0	0.00	71.40	90	3,324	2.71%
2018/08/10	20	71.55	0	0.00	71.70	20	3,380	0.59%
2018/08/02	3	71.43	0	0.00	71.60	3	3,786	0.08%
2018/08/01	2	72.10	0	0.00	72.10	2	3,836	0.05%
2018/07/25	1	72.50	0	0.00	72.50	1	4,021	0.02%
2018/07/23	1	72.90	0	0.00	73.10	1	4,066	0.02%
2018/07/20	18	72.90	0	0.00	73.10	18	4,100	0.44%
2018/07/19	1	73.20	0	0.00	73.30	1	4,102	0.02%
2018/07/17	1	73.20	0	0.00	73.50	1	4,084	0.02%
2018/07/13	1	73.10	0	0.00	72.90	1	4,118	0.02%
2018/07/12	2	74.30	0	0.00	74.00	2	4,072	0.05%
2018/07/11	1	74.70	0	0.00	75.30	1	4,047	0.02%
2018/07/09	0	0.00	2	79.10	79.10	-2	3,950	-0.05%
2018/07/06	0	0.00	1	78.60	78.90	-1	3,930	-0.03%
2018/07/04	0	0.00	1	78.80	78.90	-1	3,938	-0.03%
2018/07/02	1	78.00	0	0.00	77.30	1	3,972	0.03%
2018/06/20	0	0.00	1	77.10	77.60	-1	3,824	-0.03%
2018/06/19	1	75.60	0	0.00	75.50	1	3,768	0.03%
2018/06/15	1	76.90	0	0.00	76.20	1	3,653	0.03%
2018/06/14	1	77.00	0	0.00	76.90	1	3,563	0.03%
2018/06/01	0	0.00	1	78.00	77.30	-1	3,681	-0.03%
2018/05/25	0	0.00	4	78.93	78.70	-4	3,696	-0.11%
2018/05/23	0	0.00	1	78.10	77.60	-1	3,684	-0.03%
2018/05/22	0	0.00	1	77.10	76.80	-1	3,702	-0.03%
2018/05/21	0	0.00	3	77.03	76.70	-3	3,738	-0.08%
2018/05/14	3	75.27	0	0.00	74.50	3	3,676	0.08%
2018/05/11	1	75.30	0	0.00	75.00	1	3,648	0.03%
2018/04/09	0	0.00	10	78.00	78.20	-10	3,331	-0.30%
2018/04/03	0.1	76.80	0	0.00	76.80	0.1	3,315	0.00%
2018/04/02	0	0.00	1	78.20	77.40	-1	3,321	-0.03%
2018/03/31	0	0.00	1	78.20	78.20	-1	3,350	-0.03%
2018/03/29	0	0.00	1	76.90	77.00	-1	3,331	-0.03%
2018/03/27	0	0.00	1	75.80	76.10	-1	3,297	-0.03%
2018/03/19	1	73.80	0	0.00	74.50	1	3,355	0.03%
2018/03/09	2	73.95	0	0.00	73.80	2	3,441	0.06%
2018/03/07	0	0.00	1	74.40	74.50	-1	3,518	-0.03%
2018/03/02	1	73.30	0	0.00	73.00	1	3,521	0.03%
2018/02/26	1	73.70	0	0.00	73.70	1	3,403	0.03%
2018/02/22	1	73.40	0	0.00	73.30	1	3,398	0.03%
2018/02/09	0	0.00	1	73.80	73.30	-1	3,349	-0.03%
2018/02/07	0	0.00	3.2	75.83	75.50	-3.2	3,349	-0.10%
2018/02/06	1	73.10	0	0.00	74.40	1	3,289	0.03%
2018/01/25	0	0.00	1	75.30	75.70	-1	3,321	-0.03%
2018/01/23	0	0.00	1	74.70	75.30	-1	3,376	-0.03%
2018/01/11	0	0.00	10	76.20	75.50	-10	3,349	-0.30%
2018/01/10	0	0.00	1	76.50	76.40	-1	3,342	-0.03%
2018/01/09	0	0.00	28	76.06	76.40	-28	3,312	-0.85%
2018/01/04	0	0.00	1	74.80	75.00	-1	3,215	-0.03%
2018/01/03	0	0.00	2	74.20	74.60	-2	3,189	-0.06%