統一 (1216)-亞東券商分點個股進出

台股 » 個股 » 統一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一

(1216)

可現股當沖

股價
79.1
漲跌
▲0.8
漲幅
+1.02%
成交量
10,319張
產業
上市食品類股
1428人加入追蹤

立即追蹤
本地時間:13:30(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

統一 (1216)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	4	78.53	78.30	-4	8,901	-0.04%
2024/05/13	0	0.00	1	77.80	78.20	-1	8,820	-0.01%
2024/05/09	10	76.50	0	0.00	76.30	10	8,749	0.11%
2024/05/07	2	76.90	0	0.00	77.00	2	8,714	0.02%
2024/05/06	1.3	76.32	5.5	77.50	77.60	-4.2	8,597	-0.05%
2024/04/30	0	0.00	0	77.30	76.50	0	8,273	0.00%
2024/04/29	0	0.00	1	77.40	77.30	-1	8,185	-0.01%
2024/04/26	0	76.40	0	0.00	76.50	0	8,153	0.00%
2024/04/24	82	76.92	0	0.00	77.00	82	8,129	1.01%
2024/04/22	0	0.00	105	78.09	78.90	-105	8,194	-1.28%	大賣/鉅額交易
2024/04/18	0	0.00	3	76.53	76.80	-3	7,919	-0.04%
2024/04/16	2.1	74.82	0	0.00	74.50	2.1	7,721	0.03%
2024/04/12	2	76.05	1	76.80	76.80	1	7,557	0.01%
2024/04/10	0	0.00	1	76.70	76.40	-1	7,514	-0.01%
2024/04/09	0	0.00	2	76.30	76.50	-2	7,588	-0.03%
2024/04/08	1.3	74.73	0	0.00	75.40	1.3	7,599	0.02%
2024/04/02	2	75.60	0	0.00	75.50	2	7,597	0.03%
2024/04/01	8	76.88	6	76.50	76.50	2	7,563	0.03%
2024/03/29	0	0.00	2	77.60	77.50	-2	7,519	-0.03%
2024/03/27	0	0.00	1.2	76.23	76.60	-1.2	6,992	-0.02%
2024/03/26	0.1	75.43	3	75.20	75.50	-2.9	6,918	-0.04%
2024/03/22	2	75.55	0	0.00	75.40	2	6,981	0.03%
2024/03/19	0	0.00	0.6	75.90	75.90	-0.6	6,922	-0.01%
2024/03/18	3.2	76.59	0	0.00	76.30	3.2	6,714	0.05%
2024/03/15	2	77.65	0	0.00	77.50	2	6,672	0.03%
2024/03/14	0	0.00	0.3	78.00	77.80	-0.3	6,534	0.00%
2024/03/13	0	0.00	7	77.83	78.00	-7	6,418	-0.11%
2024/03/11	0	0.00	6.2	76.43	76.60	-6.2	6,271	-0.10%
2024/03/08	0	0.00	1	75.80	75.70	-1	6,321	-0.02%
2024/03/07	0	0.00	1	76.70	76.80	-1	6,384	-0.02%
2024/03/06	0.3	75.70	0	0.00	76.50	0.3	6,581	0.00%
2024/03/05	0	0.00	101	76.01	75.90	-101	7,147	-1.41%	大賣/鉅額交易
2024/03/04	0	0.00	5	76.20	76.20	-5	7,450	-0.07%
2024/03/01	0	0.00	1	75.70	75.80	-1	7,808	-0.01%
2024/02/27	2	75.55	0	0.00	75.30	2	8,418	0.02%
2024/02/26	0.1	75.50	0	0.00	75.50	0.1	8,675	0.00%
2024/02/23	22	75.81	4	75.83	75.80	18	8,895	0.20%
2024/02/22	16	75.86	29.5	76.43	76.50	-13.5	9,088	-0.15%
2024/02/20	2	74.70	9	75.53	76.10	-7	9,087	-0.08%
2024/02/19	0.1	73.60	2	74.50	74.60	-2	9,015	-0.02%
2024/02/16	0.2	73.30	1	73.30	73.50	-0.8	9,046	-0.01%
2024/02/15	0.3	73.00	0	73.10	73.50	0.3	9,041	0.00%
2024/02/05	0	0.00	2	72.30	73.10	-2	8,949	-0.02%
2024/02/02	3	72.90	0	0.00	73.10	3	8,919	0.03%
2024/02/01	0	0.00	2	73.25	73.50	-2	8,933	-0.02%
2024/01/31	0	0.00	1	72.10	72.40	-1	8,912	-0.01%
2024/01/26	2.1	71.36	0	0.00	71.50	2.1	9,043	0.02%
2024/01/25	0.1	71.50	0.2	71.80	71.70	-0.2	9,119	0.00%
2024/01/24	1	71.10	0	0.00	71.30	1	9,171	0.01%
2024/01/22	1	70.70	0	0.00	70.60	1	9,409	0.01%
2024/01/19	1	71.10	0	0.00	71.50	1	9,462	0.01%
2024/01/17	2.1	70.51	0	71.00	70.30	2.1	9,538	0.02%
2024/01/16	3.3	71.05	1	71.10	71.20	2.3	9,473	0.02%
2024/01/15	1	72.00	0	0.00	72.20	1	9,425	0.01%
2024/01/11	0.1	72.60	0	0.00	72.30	0.1	9,501	0.00%
2024/01/08	1.3	72.95	0	0.00	73.00	1.3	9,705	0.01%
2024/01/05	10	72.80	1	73.10	72.80	9	9,760	0.09%
2024/01/04	10	72.50	0	72.50	72.50	10	9,797	0.10%
2024/01/03	34	73.01	0	0.00	73.00	34	9,946	0.34%
2024/01/02	21.3	73.58	0	0.00	74.10	21.3	9,885	0.22%
2023/12/29	0.1	74.00	0	0.00	74.50	0.1	9,925	0.00%
2023/12/26	0.1	73.40	0	0.00	73.50	0.1	9,984	0.00%
2023/12/25	0	0.00	37.8	73.10	73.40	-37.8	10,015	-0.38%
2023/12/22	1	73.40	0	0.00	73.10	1	10,040	0.01%
2023/12/18	0.2	74.20	0	0.00	74.20	0.2	9,653	0.00%
2023/12/15	0	0.00	1	74.30	73.70	-1	9,564	-0.01%
2023/12/14	0	0.00	3	74.27	73.80	-3	9,411	-0.03%
2023/12/13	1	73.10	0	0.00	73.20	1	9,325	0.01%
2023/12/11	5	73.90	10	73.90	74.10	-5	9,405	-0.05%
2023/12/08	0	0.00	7	74.31	74.10	-7	9,366	-0.07%
2023/12/07	2	73.90	300	73.81	74.10	-298	9,343	-3.19%	大賣/鉅額交易
2023/12/06	0.3	74.20	0	0.00	73.30	0.3	9,311	0.00%
2023/12/05	1	73.80	0	74.03	74.00	1	9,243	0.01%
2023/12/04	2	74.90	23	74.77	74.40	-21	9,139	-0.23%
2023/12/01	12	73.80	15	74.24	74.30	-3	9,036	-0.03%
2023/11/29	0	0.00	300	72.67	72.20	-300	8,269	-3.63%	大賣/鉅額交易
2023/11/28	0	0.00	1	72.70	71.80	-1	8,036	-0.01%
2023/11/27	0.1	73.30	0.2	72.10	72.00	-0.1	7,843	0.00%
2023/11/24	1	72.60	3	73.77	72.60	-2	7,546	-0.03%
2023/11/23	0.1	73.00	3	73.20	72.50	-2.9	7,211	-0.04%
2023/11/22	1	71.80	175	72.44	71.80	-174	6,919	-2.51%	大賣/鉅額交易
2023/11/21	0	0.00	5.7	72.03	71.90	-5.7	6,696	-0.08%
2023/11/17	11	71.20	0	0.00	71.00	11	6,450	0.17%
2023/11/16	0.2	71.20	0	0.00	71.10	0.2	6,374	0.00%
2023/11/15	0	0.00	33	70.39	70.50	-33	6,275	-0.53%
2023/11/14	0	0.00	66	70.08	70.00	-66	6,171	-1.07%
2023/11/13	0	0.00	16	70.40	69.80	-16	6,269	-0.26%
2023/11/10	1	69.80	0	0.00	69.80	1	6,288	0.02%
2023/11/09	0	0.00	1	70.60	70.40	-1	6,321	-0.02%
2023/11/08	0	0.00	31	70.12	70.10	-31	6,361	-0.49%
2023/11/06	0.3	70.30	0	0.00	70.20	0.3	6,379	0.01%
2023/11/03	0	0.00	113	69.76	70.00	-113	6,379	-1.77%	大賣/鉅額交易
2023/11/02	80.1	69.36	1.2	69.50	69.30	78.9	6,396	1.23%
2023/11/01	28	68.26	0	0.00	68.10	28	6,374	0.44%
2023/10/31	3	67.60	0	0.00	67.90	3	6,561	0.05%
2023/10/27	0.1	67.40	0	0.00	67.30	0.1	6,593	0.00%
2023/10/26	17.1	67.37	0	0.00	67.30	17.1	6,634	0.26%
2023/10/25	22.1	67.72	1	67.60	67.60	21.1	6,561	0.32%
2023/10/24	1	67.80	0	0.00	68.00	1	6,586	0.02%
2023/10/20	12.1	67.60	0	0.00	67.60	12.1	6,580	0.18%
2023/10/19	32.1	68.78	0	0.00	68.60	32.1	6,636	0.48%
2023/10/18	179	69.28	0	0.00	68.60	179	6,725	2.66%	大買/鉅額交易
2023/10/16	6.2	68.78	0	0.00	69.00	6.2	6,703	0.09%
2023/10/13	4	68.90	0	0.00	69.00	4	6,788	0.06%
2023/10/12	4.2	69.27	0	0.00	69.50	4.2	6,768	0.06%
2023/10/11	0	0.00	40	69.46	70.00	-40	6,723	-0.59%
2023/10/06	1.4	68.56	0	0.00	68.70	1.4	6,580	0.02%
2023/10/05	0	0.00	149	68.32	68.60	-149	6,615	-2.25%	大賣/鉅額交易
2023/10/04	7.1	68.07	180	67.80	67.70	-172.9	6,550	-2.64%	大賣/鉅額交易
2023/10/03	1	69.80	0	0.00	69.80	1	6,387	0.02%
2023/10/02	0.1	70.30	0	0.00	70.30	0.1	6,513	0.00%
2023/09/27	1	70.00	0	0.00	70.30	1	6,657	0.02%
2023/09/26	10.1	69.90	0	0.00	70.10	10.1	6,676	0.15%
2023/09/25	50	70.25	0.1	70.40	70.30	49.9	6,686	0.75%
2023/09/22	218	69.82	3	70.00	69.80	215	6,760	3.18%	大買/鉅額交易
2023/09/21	36	70.03	0	0.00	69.80	36	6,798	0.53%
2023/09/20	29	71.01	2	71.05	70.90	27	6,711	0.40%
2023/09/19	28	70.81	0.2	71.10	70.70	27.8	6,706	0.41%
2023/09/18	40.2	70.77	0	0.00	70.90	40.2	6,804	0.59%
2023/09/14	1	70.50	0	0.00	70.60	1	7,013	0.01%
2023/09/12	1	70.70	15	70.40	70.70	-14	7,472	-0.19%
2023/09/06	2.3	70.30	0	0.00	70.30	2.3	7,575	0.03%
2023/09/05	100	70.76	0	0.00	71.00	100	7,533	1.33%
2023/09/04	1	70.40	0	0.00	70.80	1	7,549	0.01%
2023/09/01	1	70.60	0	0.00	70.70	1	7,595	0.01%
2023/08/31	36.1	71.90	0	0.00	70.70	36.1	7,572	0.48%
2023/08/30	0	0.00	2	72.85	72.80	-2	7,397	-0.03%
2023/08/29	15.2	72.20	0	0.00	72.40	15.2	7,412	0.21%
2023/08/28	102.1	70.98	0	0.00	71.10	102.1	7,379	1.38%	大買/鉅額交易
2023/08/25	1.1	71.18	0	0.00	71.10	1.1	7,658	0.01%
2023/08/24	80.1	71.99	0	0.00	71.70	80.1	7,702	1.04%
2023/08/23	0.2	72.20	0	0.00	72.20	0.2	7,707	0.00%
2023/08/22	0	0.00	1	71.60	71.80	-1	7,766	-0.01%
2023/08/21	1	72.00	0	0.00	72.20	1	7,798	0.01%
2023/08/18	0.1	72.30	0	0.00	72.40	0.1	7,861	0.00%
2023/08/17	30	71.70	8	73.00	72.80	22	7,874	0.28%
2023/08/16	0.2	72.40	0	0.00	72.50	0.2	7,768	0.00%
2023/08/15	8.3	72.72	0	0.00	72.30	8.3	7,806	0.11%
2023/08/14	3.1	72.26	0	0.00	72.80	3.1	7,868	0.04%
2023/08/11	90.2	72.00	1	72.20	72.30	89.2	8,016	1.11%
2023/08/10	2	70.65	20	70.80	70.70	-18	8,035	-0.22%
2023/08/09	0.4	71.10	40	71.10	71.10	-39.6	7,998	-0.50%
2023/08/08	0.2	71.30	0	0.00	71.00	0.2	7,982	0.00%
2023/08/07	0.3	72.00	1	71.60	71.70	-0.7	7,900	-0.01%
2023/08/04	37	72.44	0	0.00	71.10	37	7,845	0.47%
2023/08/02	0.2	76.10	0	0.00	76.20	0.2	7,623	0.00%
2023/08/01	48	75.88	0	0.00	76.50	48	7,502	0.64%
2023/07/31	1	75.50	0	0.00	75.30	1	7,372	0.01%
2023/07/26	0.1	76.10	1	76.10	76.30	-0.9	7,236	-0.01%
2023/07/25	1	75.60	0	0.00	75.60	1	7,257	0.01%
2023/07/24	0	0.00	0.1	76.40	76.30	-0.1	7,238	0.00%
2023/07/17	0.1	75.70	0.1	75.70	75.70	0.1	7,008	0.00%
2023/07/14	0	0.00	1.1	75.59	75.60	-1.1	7,035	-0.01%
2023/07/13	1.8	75.09	0	0.00	74.70	1.8	7,027	0.03%
2023/07/12	1	73.90	1	74.30	74.80	0	7,002	0.00%
2023/07/11	0.1	74.70	1	74.80	74.80	-0.9	6,950	-0.01%
2023/07/07	1.2	72.72	1	73.40	73.20	0.2	7,054	0.00%
2023/07/06	4.3	74.15	135	73.80	74.00	-130.7	7,009	-1.86%	大賣/鉅額交易
2023/07/05	0.1	75.80	0	0.00	75.80	0.1	6,853	0.00%
2023/07/04	2	75.80	1	76.10	76.90	1	6,842	0.01%
2023/07/03	1	76.70	0.1	76.60	76.50	0.9	6,987	0.01%
2023/06/30	1.1	75.98	1	76.00	76.30	0.1	7,021	0.00%
2023/06/29	1.1	76.54	1	76.90	76.30	0.1	7,006	0.00%
2023/06/28	0	0.00	1	76.00	76.30	-1	7,063	-0.01%
2023/06/26	1	76.01	0	0.00	76.20	1	7,249	0.01%
2023/06/21	3	76.63	1	77.00	77.40	2	7,224	0.03%
2023/06/20	1.2	77.64	3.2	78.58	78.20	-2	7,178	-0.03%
2023/06/19	0	0.00	1	78.80	78.80	-1	7,018	-0.01%
2023/06/16	1.1	76.99	51	78.06	77.20	-49.9	6,838	-0.73%
2023/06/14	0	0.00	1	76.00	76.40	-1	6,665	-0.02%
2023/06/12	2	76.50	0	0.00	76.20	2	6,723	0.03%
2023/06/08	0	0.00	1	75.50	75.40	-1	6,795	-0.01%
2023/06/06	0.2	75.00	0	0.00	74.80	0.2	6,723	0.00%
2023/06/05	0.2	75.20	0	0.00	74.70	0.2	6,698	0.00%
2023/06/02	0.2	74.70	1	75.40	75.10	-0.8	6,733	-0.01%
2023/06/01	200.2	74.40	1	74.40	74.50	199.2	6,720	2.96%	大買/鉅額交易
2023/05/31	1	74.40	0	0.00	74.30	1	6,773	0.01%
2023/05/30	1.4	74.39	3	74.20	74.30	-1.6	6,546	-0.02%
2023/05/29	0.1	74.60	1	75.00	74.70	-0.9	6,583	-0.01%
2023/05/26	0	74.30	18	74.60	74.60	-18	6,692	-0.27%
2023/05/25	0.3	74.77	0.2	74.80	74.90	0.1	6,731	0.00%
2023/05/24	0.1	75.10	0	0.00	75.60	0.1	6,739	0.00%
2023/05/23	0.3	75.63	2	75.80	75.70	-1.7	6,664	-0.03%
2023/05/22	0.2	75.50	0	0.00	75.70	0.2	6,642	0.00%
2023/05/18	0	0.00	1	75.50	75.30	-1	6,546	-0.02%
2023/05/17	0	0.00	9	75.88	76.20	-9	6,453	-0.14%
2023/05/16	0.1	74.80	0	0.00	74.90	0.1	6,264	0.00%
2023/05/15	0	0.00	0.4	74.40	74.60	-0.4	6,229	-0.01%
2023/05/12	0	0.00	5	74.36	74.60	-5	6,192	-0.08%
2023/05/11	0	0.00	5	74.36	74.40	-5	6,140	-0.08%
2023/05/08	0.3	74.00	1	74.00	74.40	-0.7	6,191	-0.01%
2023/05/04	0	0.00	1	74.00	74.10	-1	6,337	-0.02%
2023/04/28	1	73.10	0	0.00	73.60	1	6,700	0.01%
2023/04/27	200	73.47	0	0.00	73.50	200	6,720	2.98%	大買/鉅額交易
2023/04/26	0	73.80	7	73.77	73.90	-7	6,727	-0.10%
2023/04/25	0	0.00	1	73.20	73.00	-1	6,640	-0.02%
2023/04/21	150	72.96	1	73.10	73.00	149	6,703	2.22%	大買/鉅額交易
2023/04/20	2	72.40	0	0.00	72.50	2	6,735	0.03%
2023/04/18	0	0.00	7	73.76	73.60	-7	6,782	-0.10%
2023/04/17	100.1	73.43	0	0.00	73.30	100.1	6,807	1.47%
2023/04/13	0	0.00	1.3	73.57	73.80	-1.3	6,873	-0.02%
2023/04/12	50	73.20	0	0.00	73.10	50	6,864	0.73%
2023/04/11	0	0.00	5	73.56	73.90	-5	6,819	-0.07%
2023/04/07	202	72.27	1	72.40	71.90	201	6,759	2.97%	大買/鉅額交易
2023/04/06	1.3	72.48	5	72.72	72.60	-3.7	6,715	-0.06%
2023/03/31	1	71.90	2	72.15	71.90	-1	6,527	-0.02%
2023/03/30	300	71.88	0	0.00	72.00	300	6,468	4.64%	大買/鉅額交易
2023/03/28	0	0.00	1	71.70	71.30	-1	6,410	-0.02%
2023/03/27	157	70.90	89	70.98	71.00	68	6,325	1.08%	大買/
2023/03/24	4	70.13	8.4	70.19	70.40	-4.4	6,341	-0.07%
2023/03/23	1	69.50	1	69.80	69.80	0	6,351	0.00%
2023/03/21	180	69.30	1	69.70	69.30	179	6,434	2.78%	大買/鉅額交易
2023/03/20	2	69.25	2	69.20	69.00	0	6,423	0.00%
2023/03/17	34	68.89	0	0.00	68.70	34	6,485	0.52%
2023/03/16	0.2	68.66	150	69.00	69.20	-149.8	6,451	-2.32%	大賣/鉅額交易
2023/03/14	0	0.00	1	68.80	68.90	-1	6,660	-0.02%
2023/03/13	0	0.00	1	68.30	68.50	-1	6,685	-0.01%
2023/03/10	1	68.10	0	0.00	68.40	1	6,820	0.01%
2023/03/08	0	0.00	90	68.70	68.90	-90	7,474	-1.20%
2023/03/07	0	0.00	0.3	68.80	68.80	-0.3	7,636	0.00%
2023/03/06	1.2	68.96	61	68.79	69.00	-59.8	7,927	-0.75%
2023/03/03	1	68.50	66.1	68.49	68.40	-65.1	8,089	-0.80%
2023/03/02	0	0.00	5	67.92	68.00	-5	8,283	-0.06%
2023/03/01	155	67.39	0	0.00	67.10	155	8,348	1.86%	大買/鉅額交易
2023/02/23	0	0.00	1	67.40	67.20	-1	8,420	-0.01%
2023/02/17	0	0.00	2	66.50	66.40	-2	8,839	-0.02%
2023/02/16	0.3	66.74	0	0.00	66.30	0.3	8,944	0.00%
2023/02/15	0	0.00	0.1	67.10	66.50	-0.1	9,018	0.00%
2023/02/14	0.1	67.10	35	67.20	67.00	-34.9	9,096	-0.38%
2023/02/10	2.1	66.37	1	66.60	66.60	1.1	9,183	0.01%
2023/02/09	10	66.60	1	66.80	66.80	9	9,225	0.10%
2023/02/08	25	66.56	1.6	66.70	66.60	23.4	9,305	0.25%
2023/02/07	1	66.70	0	0.00	66.80	1	9,361	0.01%
2023/02/06	0.2	66.30	0	0.00	66.20	0.2	9,333	0.00%
2023/02/03	41.2	66.55	0	0.00	66.30	41.2	9,324	0.44%
2023/02/02	1	67.01	6	67.00	67.50	-5	9,251	-0.05%
2023/02/01	20	66.88	0	0.00	67.10	20	9,199	0.22%
2023/01/31	34	67.41	0	0.00	67.30	34	9,230	0.37%
2023/01/30	36	66.95	6	68.18	68.00	30	9,145	0.33%
2023/01/17	100	67.80	0	0.00	67.90	100	8,956	1.12%
2023/01/16	0.1	67.80	0.2	67.70	68.00	-0.1	8,951	0.00%
2023/01/13	0	0.00	27	67.66	67.50	-27	8,932	-0.30%
2023/01/12	0	0.00	64	67.40	67.10	-64	9,087	-0.70%
2023/01/10	61	66.95	1.2	66.93	67.10	59.8	9,036	0.66%
2023/01/09	0	0.00	88	67.64	67.60	-88	9,000	-0.98%
2023/01/06	2.2	66.54	3	66.90	66.60	-0.8	8,959	-0.01%
2023/01/05	30	66.60	2.1	66.80	66.60	28	9,045	0.31%
2023/01/04	2.1	66.21	2	66.10	66.50	0.1	9,084	0.00%
2023/01/03	4	65.90	0.1	66.50	66.60	4	9,170	0.04%
2022/12/30	0	0.00	18.1	66.72	66.60	-18.1	9,157	-0.20%
2022/12/29	0	0.00	1	66.30	66.30	-1	9,165	-0.01%
2022/12/27	0.1	66.10	0.1	66.00	66.20	0.1	9,145	0.00%
2022/12/26	2	65.90	0	0.00	65.80	2	9,170	0.02%
2022/12/23	0	65.80	0	0.00	65.90	0	9,370	0.00%
2022/12/22	0	0.00	9	65.87	65.90	-9	9,487	-0.09%
2022/12/21	23.1	65.35	0	0.00	65.40	23.1	9,610	0.24%
2022/12/19	5	65.20	0	0.00	65.30	5	9,631	0.05%
2022/12/16	1	65.30	0	0.00	65.30	1	9,644	0.01%
2022/12/15	45.1	65.58	1	65.60	65.50	44.1	9,577	0.46%
2022/12/14	20	65.80	1	66.00	66.00	19	9,534	0.20%
2022/12/13	3	65.80	20	65.20	65.40	-17	9,545	-0.18%
2022/12/09	0	0.00	1	65.20	66.00	-1	9,737	-0.01%
2022/12/08	22	64.51	0	0.00	65.00	22	9,706	0.23%
2022/12/07	0	0.00	66	65.10	65.20	-66	9,691	-0.68%
2022/12/06	0	64.94	0	0.00	64.60	0	9,573	0.00%
2022/12/05	0	0.00	5	65.26	65.40	-5	9,457	-0.05%
2022/12/02	1	64.90	0	0.00	65.00	1	9,365	0.01%
2022/12/01	10	65.50	0	0.00	65.90	10	9,245	0.11%
2022/11/30	0	0.00	1.1	66.19	66.10	-1.1	9,034	-0.01%
2022/11/29	0	0.00	4.1	65.48	65.80	-4.1	8,559	-0.05%
2022/11/28	1.1	64.30	2	65.05	65.30	-0.9	8,381	-0.01%
2022/11/25	1.1	64.22	12	65.10	65.70	-11	8,129	-0.13%
2022/11/24	107	63.77	6	63.88	65.30	101	7,981	1.27%	大買/鉅額交易
2022/11/23	8.1	63.37	19	63.50	64.00	-10.9	7,761	-0.14%
2022/11/22	14.9	63.48	0	0.00	63.80	14.9	7,680	0.19%
2022/11/21	1	63.80	0	0.00	64.20	1	7,519	0.01%
2022/11/18	20.2	64.00	0	0.00	64.10	20.2	7,396	0.27%
2022/11/17	2.3	64.10	0	0.00	64.10	2.3	7,339	0.03%
2022/11/16	43.1	64.70	0	0.00	64.50	43.1	7,190	0.60%
2022/11/15	0	0.00	23	65.67	66.00	-23	6,980	-0.33%
2022/11/14	0.1	65.90	51	65.85	66.10	-50.9	6,907	-0.74%
2022/11/11	0	0.00	172.5	65.61	65.40	-172.5	6,817	-2.53%	大賣/鉅額交易
2022/11/10	5	64.64	17	64.70	64.90	-12	6,777	-0.18%
2022/11/09	152	65.09	0	0.00	65.30	152	6,774	2.24%	大買/鉅額交易
2022/11/08	6	65.25	1	65.20	65.50	5	6,713	0.07%
2022/11/04	34	65.24	0	0.00	65.50	34	6,696	0.51%
2022/11/03	50	65.37	0	0.00	65.60	50	6,682	0.75%
2022/11/02	0	0.00	20	66.30	65.90	-20	6,626	-0.30%
2022/11/01	0	0.00	131	65.98	66.10	-131	6,629	-1.98%	大賣/鉅額交易
2022/10/31	2	65.80	0	0.00	65.50	2	6,624	0.03%
2022/10/28	49	65.64	0	0.00	65.80	49	6,790	0.72%
2022/10/27	1	65.60	0	0.00	65.80	1	6,845	0.01%
2022/10/26	25	65.53	1	65.40	65.60	24	7,032	0.34%
2022/10/25	8	64.70	8	65.40	65.50	0	7,063	0.00%
2022/10/24	0	0.00	88	65.00	65.10	-88	7,038	-1.25%
2022/10/21	1.1	64.20	0	0.00	64.10	1.1	7,015	0.02%
2022/10/20	3	64.17	271	64.00	64.70	-268	7,014	-3.82%	大賣/鉅額交易
2022/10/19	1	65.30	0	0.00	65.30	1	6,886	0.01%
2022/10/18	130.1	65.57	0.2	65.60	65.30	129.9	6,897	1.88%	大買/鉅額交易
2022/10/17	64	65.96	1	65.90	65.90	63	6,957	0.91%
2022/10/14	6	66.00	10	66.40	66.10	-4	7,010	-0.06%
2022/10/13	146	65.91	19	66.90	66.40	127	7,216	1.76%	大買/鉅額交易
2022/10/12	0	0.00	154	66.48	66.90	-154	7,131	-2.16%	大賣/鉅額交易
2022/10/11	53	65.60	0	0.00	65.80	53	7,089	0.75%
2022/10/07	51	65.85	0	0.00	65.70	51	6,999	0.73%
2022/10/06	0	0.00	15	66.67	66.00	-15	7,059	-0.21%
2022/10/05	0.1	66.00	0	0.00	66.30	0.1	7,121	0.00%
2022/10/04	26	65.87	0	0.00	65.70	26	7,142	0.36%
2022/10/03	63	66.74	0	0.00	66.40	63	7,173	0.88%
2022/09/30	66.1	67.06	4	67.08	67.30	62.1	7,261	0.86%
2022/09/29	5.1	66.81	213	67.25	67.50	-207.9	7,268	-2.86%	大賣/鉅額交易
2022/09/28	0	0.00	159	66.64	66.60	-159	7,342	-2.17%	大賣/鉅額交易
2022/09/27	0.1	65.80	1	66.10	65.90	-1	7,358	-0.01%
2022/09/26	2.5	65.84	0	0.00	66.00	2.5	7,449	0.03%
2022/09/23	3.1	65.63	170	65.52	65.50	-167	7,531	-2.22%	大賣/鉅額交易
2022/09/22	61	65.10	1	65.70	65.30	60	7,605	0.79%
2022/09/21	1	65.50	10	65.70	65.70	-9	7,584	-0.12%
2022/09/20	3	65.10	1	65.60	65.50	2	7,571	0.03%
2022/09/19	3	65.23	0	0.00	65.20	3	7,569	0.04%
2022/09/16	51.2	65.70	0	0.00	65.70	51.2	7,526	0.68%
2022/09/15	68	66.64	5	66.88	66.90	63	7,453	0.85%
2022/09/14	101	67.29	0	0.00	67.00	101	7,426	1.36%	大買/鉅額交易
2022/09/13	0.1	67.80	137	67.76	67.80	-136.9	7,441	-1.84%	大賣/鉅額交易
2022/09/12	0.1	67.20	66	67.30	67.20	-65.9	7,453	-0.88%
2022/09/08	0	0.00	63	66.81	66.90	-63	7,593	-0.83%
2022/09/06	0.2	66.00	3	65.93	66.40	-2.8	7,573	-0.04%
2022/09/05	0	0.00	80	65.80	65.70	-80	7,548	-1.06%
2022/09/02	26.2	65.79	1	65.90	65.50	25.2	7,600	0.33%
2022/09/01	98	65.50	5	65.60	65.70	93	7,589	1.23%
2022/08/31	6	65.43	0	0.00	66.00	6	7,505	0.08%
2022/08/30	180.2	66.05	0	0.00	65.60	180.2	7,418	2.43%	大買/鉅額交易
2022/08/29	62	65.35	5	65.50	66.00	57	7,404	0.77%
2022/08/26	100	66.60	0	0.00	66.40	100	7,385	1.35%
2022/08/25	0	0.00	2	66.30	66.10	-2	7,381	-0.03%
2022/08/24	5	65.90	0	0.00	65.80	5	7,462	0.07%
2022/08/23	5	65.80	0	0.00	65.90	5	7,732	0.06%
2022/08/19	1.1	65.63	0.2	66.00	65.80	0.9	7,841	0.01%
2022/08/18	16	65.64	1	65.80	65.90	15	7,836	0.19%
2022/08/17	21	65.53	1	66.00	66.00	20	7,863	0.25%
2022/08/16	3	65.30	0	0.00	65.80	3	7,865	0.04%
2022/08/15	37.1	65.85	20	66.00	65.70	17.1	7,826	0.22%
2022/08/12	45	65.77	1	65.91	65.90	44	7,807	0.56%
2022/08/11	183.2	65.88	0	0.00	66.00	183.2	7,807	2.35%	大買/鉅額交易
2022/08/10	1	65.50	0	0.00	65.60	1	7,804	0.01%
2022/08/09	15	66.10	1	66.00	66.20	14	7,807	0.18%
2022/08/08	1	65.40	0	0.00	66.00	1	7,924	0.01%
2022/08/05	0	66.10	273	65.88	65.80	-273	7,966	-3.43%	大賣/鉅額交易
2022/08/04	129.1	65.03	1	65.80	65.10	128.1	8,000	1.60%	大買/鉅額交易
2022/08/02	214.1	68.15	2	68.80	67.90	212.1	7,831	2.71%	大買/鉅額交易
2022/08/01	59	69.79	2.2	69.91	70.00	56.8	7,621	0.75%
2022/07/29	0	0.00	112	70.08	70.40	-112	7,651	-1.46%	大賣/鉅額交易
2022/07/28	157	69.81	37	70.11	69.90	120	7,598	1.58%	大買/鉅額交易
2022/07/27	40	70.17	23	70.02	70.40	17	7,572	0.22%
2022/07/26	10	70.10	60	70.26	70.50	-50	7,602	-0.66%
2022/07/25	1	69.80	2	70.35	70.00	-1	7,571	-0.01%
2022/07/22	0	0.00	3	68.80	69.60	-3	7,606	-0.04%
2022/07/21	63	67.77	0	67.20	67.90	63	7,571	0.83%
2022/07/20	5	69.44	8	70.69	67.80	-3	7,569	-0.04%
2022/07/19	23	67.37	21	67.06	67.50	2	7,404	0.03%
2022/07/15	5	68.50	0	0.00	68.50	5	7,354	0.07%
2022/07/14	15.1	68.80	0	0.00	69.10	15.1	7,358	0.20%
2022/07/13	1	68.80	1	70.00	68.60	0	7,270	0.00%
2022/07/12	0	0.00	3	69.43	69.50	-3	7,169	-0.04%
2022/07/11	0	0.00	28	69.47	69.30	-28	7,242	-0.39%
2022/07/08	2	68.65	0	0.00	68.80	2	7,205	0.03%
2022/07/07	0	0.00	14.1	70.57	70.60	-14.1	7,101	-0.20%
2022/07/06	0	0.00	12	69.82	69.60	-12	6,968	-0.17%
2022/07/05	0	0.00	26.4	68.97	68.70	-26.4	6,825	-0.39%
2022/07/04	2	68.50	13	68.58	68.00	-11	6,705	-0.16%
2022/07/01	0	0.00	7	67.81	67.90	-7	6,704	-0.10%
2022/06/30	0	0.00	6.2	67.34	67.00	-6.2	6,677	-0.09%
2022/06/29	0	0.00	0.1	66.80	66.90	-0.1	6,618	0.00%
2022/06/27	0	0.00	4.3	67.07	66.60	-4.3	6,752	-0.06%
2022/06/24	1	66.20	0	0.00	66.40	1	6,689	0.01%
2022/06/23	1.1	65.79	4	65.65	66.00	-3	6,689	-0.04%
2022/06/22	4	64.40	0	0.00	64.00	4	6,626	0.06%
2022/06/21	20	64.30	12	64.32	64.70	8	6,643	0.12%
2022/06/20	10	63.00	13	63.60	63.00	-3	6,608	-0.05%
2022/06/17	1.1	63.55	0	0.00	63.60	1.1	6,599	0.02%
2022/06/16	2	64.30	16	64.51	64.20	-14	6,454	-0.22%
2022/06/15	3	64.10	1	64.50	64.10	2	6,578	0.03%
2022/06/14	0.1	64.20	0	0.00	64.00	0.1	6,681	0.00%
2022/06/13	0	0.00	10	64.30	64.40	-10	6,876	-0.15%
2022/06/09	0	0.00	1.5	65.23	64.90	-1.5	6,951	-0.02%
2022/06/08	0.2	65.50	3.5	65.33	65.30	-3.4	6,991	-0.05%
2022/06/06	3	64.70	0	0.00	65.20	3	7,138	0.04%
2022/06/02	2.1	65.07	0	0.00	65.10	2.1	7,365	0.03%
2022/06/01	19	65.91	0.4	66.10	65.60	18.6	7,526	0.25%
2022/05/31	5	65.50	2	67.40	67.40	3	7,517	0.04%
2022/05/30	0.1	65.50	1	65.70	66.00	-0.9	7,278	-0.01%
2022/05/25	1.1	64.52	0	0.00	64.90	1.1	7,504	0.01%
2022/05/24	3	64.53	0	0.00	64.40	3	7,680	0.04%
2022/05/23	0	0.00	1	65.10	65.10	-1	7,665	-0.01%
2022/05/20	1.1	64.54	1	65.10	64.60	0.1	7,735	0.00%
2022/05/19	1	64.30	0	0.00	64.50	1	7,741	0.01%
2022/05/16	2.6	64.65	1	64.60	64.50	1.6	7,781	0.02%
2022/05/12	0.6	65.55	160.1	65.40	65.30	-159.6	7,711	-2.07%	大賣/鉅額交易
2022/05/11	1.1	66.20	13	66.41	66.30	-12	7,693	-0.16%
2022/05/10	12	66.90	1	66.90	66.90	11	7,715	0.14%
2022/05/09	2	66.70	1	66.60	66.50	1	7,673	0.01%
2022/05/06	46	67.38	0	0.00	67.30	46	7,685	0.60%
2022/05/05	57	67.89	2	67.95	68.00	55	7,765	0.71%
2022/05/03	0	0.00	1	68.30	68.60	-1	7,851	-0.01%
2022/04/29	0	0.00	1	68.60	68.40	-1	7,830	-0.01%
2022/04/28	1.3	67.92	8	68.14	68.30	-6.7	7,921	-0.08%
2022/04/27	0	0.00	1.4	67.41	67.30	-1.4	7,838	-0.02%
2022/04/26	2.1	68.20	6	68.32	68.20	-4	7,767	-0.05%
2022/04/25	15	66.90	0	0.00	67.60	15	7,679	0.20%
2022/04/22	25	67.10	0	0.00	67.40	25	7,579	0.33%
2022/04/21	20	67.40	0	0.00	67.50	20	7,555	0.26%
2022/04/20	1.2	66.87	1	67.30	67.30	0.2	7,541	0.00%
2022/04/19	2	67.05	2	67.10	66.80	0	7,528	0.00%
2022/04/18	1	67.50	25	67.12	67.00	-24	7,526	-0.32%
2022/04/15	1	67.90	1	68.00	67.40	0	7,496	0.00%
2022/04/14	1	65.80	1	66.10	66.30	0	7,379	0.00%
2022/04/13	20	66.00	0	0.00	66.00	20	7,373	0.27%
2022/04/08	0	0.00	0.5	66.10	66.00	-0.5	7,257	-0.01%
2022/04/07	1	65.40	1.5	65.90	65.50	-0.5	7,232	-0.01%
2022/04/06	1	65.20	1.3	65.85	65.90	-0.3	7,124	0.00%
2022/04/01	1	65.70	1	66.10	66.10	0	6,991	0.00%
2022/03/31	0.1	66.10	0	0.00	65.60	0.1	6,917	0.00%
2022/03/29	5.1	65.56	0	0.00	65.60	5.1	6,690	0.08%
2022/03/28	2.3	65.19	0	0.00	65.50	2.3	6,681	0.03%
2022/03/25	4.1	65.36	0.5	65.70	65.50	3.6	6,655	0.05%
2022/03/24	6.1	65.60	0.5	65.90	65.60	5.6	6,622	0.08%
2022/03/23	5	65.56	1	66.00	65.90	4	6,700	0.06%
2022/03/22	4	65.58	0	0.00	65.50	4	6,658	0.06%
2022/03/21	1	65.70	1.1	66.18	65.70	-0.1	6,620	0.00%
2022/03/18	3	65.40	1.9	65.79	65.50	1.1	6,581	0.02%
2022/03/17	2	65.50	0.2	65.90	65.50	1.8	6,468	0.03%
2022/03/16	6.1	64.75	0.8	65.50	65.30	5.2	6,343	0.08%
2022/03/15	4.1	65.33	0	0.00	65.30	4.1	6,154	0.07%
2022/03/14	205.4	65.74	1.3	66.00	65.50	204.1	6,151	3.32%	大買/鉅額交易
2022/03/11	1	66.10	0.7	66.20	66.30	0.3	6,138	0.00%
2022/03/10	2	65.65	0.8	65.91	66.00	1.2	6,115	0.02%
2022/03/09	3.3	65.00	0.5	65.50	65.10	2.8	6,099	0.05%
2022/03/08	8.1	65.33	0	0.00	65.40	8.1	5,980	0.14%
2022/03/07	13.1	66.20	0	0.00	66.20	13.1	5,815	0.23%
2022/03/04	4	66.95	1	67.40	67.20	3	5,955	0.05%
2022/03/01	2	67.20	0	0.00	67.50	2	5,857	0.03%
2022/02/25	0	0.00	0.6	67.40	67.10	-0.6	5,746	-0.01%
2022/02/24	16	66.96	0	0.00	66.80	16	5,636	0.28%
2022/02/23	0	0.00	0.4	68.20	68.00	-0.4	5,431	-0.01%
2022/02/22	3	67.60	0	0.00	67.60	3	5,424	0.06%
2022/02/21	0	0.00	5	68.46	68.50	-5	5,372	-0.09%
2022/02/18	3	67.87	0	0.00	67.60	3	5,480	0.05%
2022/02/14	0.1	67.90	0	0.00	68.10	0.1	5,699	0.00%
2022/02/11	0	0.00	1	68.70	68.80	-1	5,671	-0.02%
2022/02/10	0	0.00	1	68.80	68.80	-1	5,741	-0.02%
2022/02/09	2	67.50	0	0.00	68.40	2	5,718	0.03%
2022/02/07	4	66.30	4	66.83	67.00	0	5,693	0.00%
2022/01/25	207.1	67.11	0	0.00	67.60	207.1	5,542	3.74%	大買/鉅額交易
2022/01/24	1	68.10	0	0.00	68.10	1	5,485	0.02%
2022/01/21	4.2	67.12	0	0.00	67.80	4.2	5,560	0.08%
2022/01/20	16	68.24	0	0.00	68.30	16	5,463	0.29%
2022/01/19	5	68.20	0	0.00	68.30	5	5,548	0.09%
2022/01/18	2.1	68.31	0	0.00	68.30	2.1	5,624	0.04%
2022/01/17	2	68.55	0	0.00	68.80	2	5,618	0.04%
2022/01/14	2	68.90	0	0.00	69.30	2	5,624	0.04%
2022/01/13	0	0.00	2	69.70	69.80	-2	5,674	-0.04%
2022/01/12	0	0.00	4	68.90	69.30	-4	5,694	-0.07%
2022/01/07	4	68.18	0	0.00	68.00	4	5,689	0.07%
2022/01/05	1	68.20	3	68.53	68.90	-2	5,679	-0.04%
2022/01/03	1	68.50	0.4	69.10	68.40	0.6	5,749	0.01%
2021/12/30	1.4	68.77	2	68.70	68.60	-0.6	5,812	-0.01%
2021/12/29	0	0.00	1.2	69.47	69.40	-1.2	5,882	-0.02%
2021/12/28	0	0.00	9	68.77	68.70	-9	5,913	-0.15%
2021/12/27	0.4	68.50	0.5	68.50	68.40	-0.1	5,917	0.00%
2021/12/24	0	0.00	1	68.40	68.50	-1	6,049	-0.02%
2021/12/23	0	0.00	1	68.30	68.30	-1	6,128	-0.02%
2021/12/21	0	0.00	0.1	67.90	67.90	-0.1	6,249	0.00%
2021/12/20	1	67.80	0	0.00	67.60	1	6,251	0.02%
2021/12/17	3	67.93	1	68.50	67.90	2	6,191	0.03%
2021/12/16	0	0.00	1	68.60	68.50	-1	6,105	-0.02%
2021/12/14	3	67.90	0	0.00	68.80	3	6,332	0.05%
2021/12/13	2.2	68.22	0	0.00	68.40	2.2	6,442	0.03%
2021/12/10	0	0.00	1	68.90	68.90	-1	6,422	-0.02%
2021/12/09	1	68.40	0.2	68.50	68.90	0.8	6,422	0.01%
2021/12/08	1	68.30	1	68.70	68.40	0	6,423	0.00%
2021/12/07	7	67.24	11	67.95	68.50	-4	6,410	-0.06%
2021/12/06	2	67.20	1	67.70	67.30	1	6,543	0.02%
2021/12/03	2	67.20	2	67.71	67.50	0	6,590	0.00%
2021/12/01	0	0.00	9	66.91	67.10	-9	6,577	-0.14%
2021/11/30	215	67.17	0	0.00	65.40	215	6,526	3.29%	大買/鉅額交易
2021/11/29	0	0.00	1	67.50	67.30	-1	6,283	-0.02%
2021/11/25	1	68.10	0	0.00	68.10	1	6,336	0.02%
2021/11/24	0	0.00	0.1	68.00	67.50	-0.1	6,375	0.00%
2021/11/23	1.2	67.07	0	0.00	67.10	1.2	6,426	0.02%
2021/11/22	7	67.67	0	0.00	67.50	7	6,473	0.11%
2021/11/19	4	68.10	0	0.00	68.20	4	6,509	0.06%
2021/11/18	0	0.00	0.2	68.40	68.50	-0.2	6,472	0.00%
2021/11/17	5	67.90	1	68.00	68.40	4	6,462	0.06%
2021/11/16	3	68.20	2	68.45	68.60	1	6,434	0.02%
2021/11/15	0	0.00	2	67.90	68.00	-2	6,471	-0.03%
2021/11/12	1.6	67.35	0	67.60	67.30	1.5	6,413	0.02%
2021/11/11	3	67.13	0	0.00	67.20	3	6,430	0.05%
2021/11/10	2	67.20	0	0.00	67.30	2	6,517	0.03%
2021/11/09	2.2	67.03	2	67.00	67.30	0.2	6,775	0.00%
2021/11/08	0	0.00	1	67.40	67.40	-1	6,728	-0.01%
2021/11/05	1	66.90	0	0.00	67.10	1	6,722	0.01%
2021/11/04	3	66.97	0	0.00	66.80	3	6,704	0.04%
2021/11/03	0	0.00	1	67.20	67.50	-1	6,746	-0.01%
2021/11/02	1	67.30	0	0.00	67.40	1	6,752	0.01%
2021/11/01	0.2	66.90	0	0.00	66.90	0.2	6,740	0.00%
2021/10/27	3	66.90	20	66.80	67.20	-17	6,869	-0.25%
2021/10/26	0.1	67.50	0	0.00	67.30	0.1	6,783	0.00%
2021/10/25	3	67.20	0	67.50	67.10	3	6,736	0.04%
2021/10/22	0	0.00	1	67.10	67.30	-1	6,808	-0.01%
2021/10/21	2	67.10	0	0.00	67.00	2	6,790	0.03%
2021/10/19	20	68.00	0	0.00	67.80	20	6,672	0.30%
2021/10/12	2	67.20	0	0.00	67.20	2	6,669	0.03%
2021/10/08	0	0.00	0	68.20	68.00	0	6,604	0.00%
2021/10/06	1.1	66.91	2	67.33	67.30	-0.9	6,617	-0.01%
2021/10/05	4.1	66.55	0	0.00	66.70	4.1	6,569	0.06%
2021/10/01	2	67.20	0	0.00	67.10	2	6,592	0.03%
2021/09/29	0.2	68.30	0	0.00	68.60	0.2	6,413	0.00%
2021/09/24	0	0.00	2	68.90	69.10	-2	6,295	-0.03%
2021/09/22	1.2	68.54	0	0.00	68.50	1.2	6,259	0.02%
2021/09/17	0	0.00	1	70.10	69.60	-1	6,118	-0.02%
2021/09/16	2	69.30	0	0.00	69.10	2	5,969	0.03%
2021/09/14	1	69.40	0.2	69.60	69.40	0.8	5,820	0.01%
2021/09/13	0	0.00	2	68.60	69.10	-2	5,822	-0.03%
2021/09/10	2	68.10	1	68.50	68.40	1	5,833	0.02%
2021/09/09	7.2	67.61	3	67.20	67.20	4.2	5,955	0.07%
2021/09/08	0	0.00	23	70.79	70.90	-23	5,791	-0.40%
2021/09/07	0.2	71.40	1	70.90	70.70	-0.8	5,741	-0.01%
2021/09/06	0	0.00	0	72.00	71.50	0	5,690	0.00%
2021/09/03	1	71.40	0	0.00	72.00	1	5,707	0.02%
2021/09/02	0	0.00	1	72.50	71.60	-1	5,683	-0.02%
2021/09/01	2	71.20	0	0.00	71.40	2	5,635	0.04%
2021/08/31	1	70.70	1	71.40	72.30	0	5,594	0.00%
2021/08/30	75	70.67	1.5	71.40	71.60	73.5	5,508	1.33%
2021/08/27	2	70.60	0.5	70.90	70.50	1.5	5,475	0.03%
2021/08/26	21	69.90	20	69.70	69.80	1	5,375	0.02%
2021/08/25	21	70.10	0	0.00	70.60	21	5,329	0.39%
2021/08/24	0	0.00	1	70.40	70.50	-1	5,270	-0.02%
2021/08/23	1	69.80	3	69.87	69.50	-2	5,336	-0.04%
2021/08/20	0	0.00	1	69.80	68.90	-1	5,385	-0.02%
2021/08/19	6.3	69.09	0	0.00	69.10	6.3	5,538	0.11%
2021/08/18	500	69.90	0	0.00	70.10	500	5,432	9.20%	大買/鉅額交易
2021/08/16	1	69.40	1	70.00	70.10	0	5,358	0.00%
2021/08/13	3	70.17	30	70.00	69.80	-27	5,275	-0.51%
2021/08/12	304	73.18	0	0.00	73.00	304	5,057	6.01%	大買/鉅額交易
2021/08/09	500	74.03	0	0.00	74.60	500	5,313	9.41%	大買/鉅額交易
2021/08/06	0	0.00	2	75.10	75.20	-2	5,353	-0.04%
2021/08/05	2	75.10	0	0.00	75.30	2	5,483	0.04%
2021/08/04	0	0.00	2.6	75.75	75.50	-2.6	5,708	-0.05%
2021/08/02	0	0.00	9.6	74.30	74.70	-9.6	5,658	-0.17%
2021/07/29	5	72.80	0	0.00	73.50	5	5,585	0.09%
2021/07/28	0.2	72.70	0	0.00	72.60	0.2	5,605	0.00%
2021/07/22	0	0.00	0.1	73.10	73.50	-0.1	5,980	0.00%
2021/07/20	1	72.40	1	73.00	72.50	0	6,104	0.00%
2021/07/19	1	72.60	0	0.00	73.20	1	6,196	0.02%
2021/07/12	11	73.26	0	0.00	72.90	11	6,622	0.17%
2021/07/09	21	73.00	0	0.00	73.80	21	6,620	0.32%
2021/07/05	0	0.00	1	73.50	73.90	-1	6,823	-0.01%
2021/07/02	0	73.00	0	0.00	73.40	0	6,825	0.00%
2021/07/01	0.1	73.00	2	72.80	72.70	-1.9	6,866	-0.03%
2021/06/28	0	0.00	0.6	73.50	73.80	-0.6	7,101	-0.01%
2021/06/24	0.4	73.30	3	73.40	73.40	-2.6	7,376	-0.04%
2021/06/23	0.2	72.90	0	0.00	73.30	0.2	7,615	0.00%
2021/06/22	1	72.60	0	0.00	72.50	1	7,681	0.01%
2021/06/21	1.2	72.52	8	72.70	72.60	-6.8	7,693	-0.09%
2021/06/18	0	0.00	1	73.00	73.70	-1	7,677	-0.01%
2021/06/17	4	72.98	0	0.00	73.20	4	7,526	0.05%
2021/06/16	0	0.00	10	73.94	74.10	-10	7,783	-0.13%
2021/06/15	1	73.40	8	73.30	73.60	-7	7,846	-0.09%
2021/06/11	0	0.00	10	73.35	73.60	-10	7,903	-0.13%
2021/06/10	0	0.00	2	73.10	73.10	-2	7,950	-0.03%
2021/06/09	0.3	73.20	0	0.00	73.30	0.3	7,987	0.00%
2021/06/02	11	74.30	0	0.00	74.50	11	8,406	0.13%
2021/05/31	0.2	72.90	4	73.40	73.60	-3.8	8,562	-0.04%
2021/05/27	2.6	72.09	0	0.00	72.00	2.6	8,652	0.03%
2021/05/25	8	73.14	0	0.00	73.20	8	8,690	0.09%
2021/05/24	154	73.69	2.3	73.71	73.60	151.7	8,718	1.74%	大買/鉅額交易
2021/05/21	0	0.00	2.2	74.61	75.00	-2.2	8,761	-0.03%
2021/05/20	0	0.00	2	74.50	74.50	-2	8,719	-0.02%
2021/05/19	5.6	73.17	3	73.80	73.40	2.6	8,727	0.03%
2021/05/18	4	73.75	2	74.00	74.00	2	8,830	0.02%
2021/05/17	14	73.86	26	72.82	72.60	-12	8,957	-0.13%
2021/05/14	13	72.20	4	73.75	74.20	9	8,809	0.10%
2021/05/13	1	72.70	3	73.27	72.70	-2	8,802	-0.02%
2021/05/12	0	0.00	1	74.50	72.60	-1	8,677	-0.01%
2021/05/11	1	75.20	2	74.80	74.70	-1	8,607	-0.01%
2021/05/07	2	74.60	0	0.00	74.60	2	8,962	0.02%
2021/05/06	1	74.20	1	74.00	74.70	0	9,174	0.00%
2021/05/05	0	0.00	1	73.90	73.00	-1	9,193	-0.01%
2021/05/03	1	74.10	1	74.10	74.50	0	9,135	0.00%
2021/04/29	5	75.92	0	0.00	75.10	5	9,349	0.05%
2021/04/26	0	0.00	1	75.00	75.50	-1	9,615	-0.01%
2021/04/23	1.5	75.40	20	76.10	75.60	-18.5	9,625	-0.19%
2021/04/22	0	0.00	201	75.90	76.00	-201	9,633	-2.09%	大賣/鉅額交易
2021/04/21	10	74.80	2.2	74.71	74.70	7.8	9,589	0.08%
2021/04/20	10	75.50	121	75.34	75.80	-111	9,632	-1.15%	大賣/鉅額交易
2021/04/19	5	73.10	6	74.53	74.70	-1	9,548	-0.01%
2021/04/16	0.3	73.00	233	73.19	73.20	-232.8	9,565	-2.43%	大賣/鉅額交易
2021/04/15	2.2	72.95	0	72.80	73.10	2.2	9,749	0.02%
2021/04/14	0	0.00	101	73.00	73.00	-101	9,781	-1.03%	大賣/鉅額交易
2021/04/13	0	0.00	1	73.50	72.70	-1	9,902	-0.01%
2021/04/09	0	0.00	36	72.80	72.80	-36	9,934	-0.36%
2021/04/08	0	0.00	70	72.99	73.00	-70	9,926	-0.71%
2021/04/07	1	72.60	206	72.81	73.00	-205	9,992	-2.05%	大賣/鉅額交易
2021/04/06	2	72.85	35	73.07	72.90	-33	9,962	-0.33%
2021/04/01	30	72.40	4	72.65	72.50	26	9,933	0.26%
2021/03/31	114	72.67	104	72.82	73.00	10	9,912	0.10%	大買/大賣/
2021/03/30	65	71.82	175.3	72.20	73.00	-110.3	9,750	-1.13%	大賣/鉅額交易
2021/03/29	39	71.42	3	71.17	71.70	36	9,605	0.37%
2021/03/26	41	71.39	36	70.71	71.20	5	9,563	0.05%
2021/03/25	119	69.62	9	69.76	69.70	110	9,432	1.17%	大買/鉅額交易
2021/03/24	2	68.50	0	69.10	68.50	2	9,498	0.02%
2021/03/23	0	0.00	0.2	69.10	68.90	-0.2	9,632	0.00%
2021/03/22	0	0.00	0.1	69.22	69.00	-0.1	9,765	0.00%
2021/03/19	11	68.65	0	0.00	68.50	11	9,888	0.11%
2021/03/18	0	0.00	3.5	69.92	70.10	-3.5	9,676	-0.04%
2021/03/16	1	69.40	0	0.00	69.30	1	9,662	0.01%
2021/03/15	2	69.70	0	0.00	69.70	2	9,652	0.02%
2021/03/12	1	69.90	0	0.00	70.00	1	9,657	0.01%
2021/03/11	1.3	69.92	12	70.87	69.80	-10.7	9,712	-0.11%
2021/03/10	1	70.40	10	70.50	70.20	-9	9,684	-0.09%
2021/03/09	0	0.00	5	69.80	70.10	-5	9,700	-0.05%
2021/03/08	2	69.00	0	0.00	68.80	2	9,663	0.02%
2021/03/05	1	67.60	5	68.42	68.40	-4	9,739	-0.04%
2021/03/03	0	0.00	1	68.40	69.10	-1	10,103	-0.01%
2021/03/02	0	0.00	1	69.00	68.00	-1	10,028	-0.01%
2021/02/26	69	67.76	0	0.00	67.20	69	9,946	0.69%
2021/02/25	0	0.00	3	69.67	69.90	-3	9,688	-0.03%
2021/02/24	0	69.30	5	69.80	69.10	-5	9,663	-0.05%
2021/02/23	0	0.00	20.5	69.37	69.00	-20.5	9,618	-0.21%
2021/02/22	0.3	68.60	0.5	68.71	68.50	-0.2	9,592	0.00%
2021/02/19	1	68.30	0	0.00	68.40	1	9,648	0.01%
2021/02/17	0.3	68.50	0.1	68.50	68.80	0.2	9,677	0.00%
2021/02/05	2.3	68.15	0.4	68.70	68.70	1.9	9,668	0.02%
2021/02/04	2.3	68.11	1	68.50	68.50	1.3	9,882	0.01%
2021/02/03	1	68.10	1	68.20	68.10	0	9,913	0.00%
2021/02/02	11	67.84	3.3	67.99	67.60	7.7	10,012	0.08%
2021/02/01	0.5	68.50	12	68.82	68.00	-11.5	9,911	-0.12%
2021/01/29	0	0.00	6.3	68.57	68.00	-6.3	9,761	-0.06%
2021/01/28	1	67.60	2	67.70	67.90	-1	9,527	-0.01%
2021/01/27	2.3	67.19	4	67.38	67.20	-1.7	9,321	-0.02%
2021/01/26	3	67.03	0	0.00	67.00	3	9,260	0.03%
2021/01/25	1	66.40	0.2	66.70	66.70	0.9	9,205	0.01%
2021/01/22	0	0.00	2.9	66.97	66.70	-2.9	9,262	-0.03%
2021/01/21	0	0.00	1.4	66.13	66.10	-1.4	9,059	-0.01%
2021/01/20	60	65.86	25.4	65.43	64.30	34.6	9,015	0.38%
2021/01/19	30	66.80	1.3	67.07	67.10	28.7	8,802	0.33%
2021/01/18	2.1	67.37	0	0.00	67.40	2.1	8,739	0.02%
2021/01/15	2	66.05	5.5	66.42	66.00	-3.5	8,642	-0.04%
2021/01/14	3.2	66.49	0.4	67.20	66.80	2.8	8,593	0.03%
2021/01/13	8	66.68	0.6	67.00	67.00	7.4	8,465	0.09%
2021/01/12	0.3	66.90	4	66.80	67.00	-3.7	8,358	-0.04%
2021/01/11	3.3	67.58	0.8	67.40	67.30	2.5	8,318	0.03%
2021/01/08	0	0.00	4	66.43	67.70	-4	8,270	-0.05%
2021/01/07	1.3	66.46	1	66.30	66.60	0.3	8,136	0.00%
2021/01/06	6	66.10	1	66.36	66.10	5	8,144	0.06%
2021/01/05	2	66.85	0.7	67.40	67.00	1.3	7,996	0.02%
2021/01/04	0	0.00	0.2	68.00	67.60	-0.2	7,998	0.00%
2020/12/31	1	67.50	0.2	67.70	67.50	0.8	7,997	0.01%
2020/12/30	1	67.50	1	67.20	67.80	0	8,079	0.00%
2020/12/25	0	0.00	93	66.20	66.30	-93	8,198	-1.13%
2020/12/23	1	65.90	0	0.00	65.90	1	8,271	0.01%
2020/12/22	1	66.50	26	66.04	66.10	-25	8,363	-0.30%
2020/12/21	26	66.40	1	66.50	66.80	25	8,541	0.29%
2020/12/18	2	66.75	0.4	67.00	66.50	1.6	8,509	0.02%
2020/12/17	0	0.00	3.5	66.85	67.00	-3.5	8,454	-0.04%
2020/12/16	150	65.17	0	0.00	65.70	150	8,406	1.78%	大買/鉅額交易
2020/12/15	152	64.87	2	65.00	65.00	150	8,485	1.77%	大買/鉅額交易
2020/12/14	1	65.00	0	0.00	65.00	1	8,596	0.01%
2020/12/11	1	65.10	1	65.10	65.10	0	8,557	0.00%
2020/12/09	150	65.40	0	0.00	65.40	150	8,525	1.76%	大買/鉅額交易
2020/12/08	155.3	65.50	0	0.00	65.40	155.3	8,504	1.83%	大買/鉅額交易
2020/12/07	3	65.50	0.1	66.00	65.60	2.9	8,467	0.03%
2020/12/04	5	66.34	5.4	66.30	66.30	-0.4	8,452	0.00%
2020/12/03	5	65.80	0	0.00	65.70	5	8,493	0.06%
2020/12/02	5	65.44	1	65.75	65.30	4	8,483	0.05%
2020/12/01	9	65.40	13.4	65.88	66.10	-4.4	8,681	-0.05%
2020/11/30	2.3	65.98	0.8	66.10	65.00	1.5	8,899	0.02%
2020/11/27	7	66.21	1	66.70	66.30	6	8,648	0.07%
2020/11/26	4	66.58	0.8	67.00	67.00	3.2	8,681	0.04%
2020/11/25	2	67.35	1	67.80	67.00	1	8,828	0.01%
2020/11/24	1	67.60	2.2	67.82	67.60	-1.2	8,856	-0.01%
2020/11/23	1.1	68.30	1.1	68.03	68.50	0.1	8,835	0.00%
2020/11/20	300	68.00	0	68.10	68.10	300	8,860	3.39%	大買/鉅額交易
2020/11/19	0	0.00	3.3	68.34	68.40	-3.3	8,891	-0.04%
2020/11/18	2	68.40	8	68.39	68.30	-6	8,864	-0.07%
2020/11/17	1	67.60	0	0.00	67.90	1	8,807	0.01%
2020/11/16	3	67.93	0	0.00	68.00	3	8,851	0.03%
2020/11/13	8	68.20	1	68.00	68.40	7	8,821	0.08%
2020/11/12	5	66.82	4	67.30	67.50	1	8,679	0.01%
2020/11/11	0	0.00	100.9	64.62	65.10	-100.9	8,388	-1.20%
2020/11/10	2.1	64.16	1.1	63.77	64.30	1	8,345	0.01%
2020/11/09	1	63.00	9	63.20	63.30	-8	8,273	-0.10%
2020/11/06	8	62.40	1	62.40	62.80	7	8,318	0.08%
2020/11/03	1	62.00	20	61.90	62.30	-19	8,500	-0.22%
2020/11/02	1.5	61.04	0	0.00	61.20	1.5	8,583	0.02%
2020/10/29	51.1	61.44	0	0.00	61.20	51.1	8,607	0.59%
2020/10/28	3	61.77	2	61.80	61.70	1	8,650	0.01%
2020/10/27	307	61.95	1	62.40	61.90	306	8,658	3.53%	大買/鉅額交易
2020/10/23	21	62.98	0.5	62.90	62.60	20.5	8,677	0.24%
2020/10/22	1	63.00	0.5	63.10	63.00	0.5	8,747	0.01%
2020/10/21	3	62.10	1	62.40	62.00	2	8,739	0.02%
2020/10/16	50	62.50	0	0.00	62.10	50	8,902	0.56%
2020/10/14	1	62.80	1	63.00	62.70	0	8,755	0.00%
2020/10/13	1	62.60	0	0.00	62.80	1	8,708	0.01%
2020/10/12	2	63.00	0	0.00	63.10	2	8,710	0.02%
2020/10/08	12	62.85	1	63.10	63.10	11	8,693	0.13%
2020/10/07	1	62.50	0	0.00	62.40	1	8,669	0.01%
2020/10/05	6	62.82	3	62.70	62.60	3	8,635	0.03%
2020/09/29	1	62.40	1	63.00	62.50	0	8,604	0.00%
2020/09/25	2	62.10	3	62.00	61.80	-1	8,774	-0.01%
2020/09/24	4.1	62.35	6	62.38	61.70	-1.9	8,735	-0.02%
2020/09/23	0	0.00	3	63.77	64.00	-3	8,593	-0.03%
2020/09/22	1	64.10	0	0.00	64.00	1	8,627	0.01%
2020/09/21	7	64.07	0	0.00	64.00	7	8,659	0.08%
2020/09/18	2	64.80	2	64.50	64.50	0	8,646	0.00%
2020/09/17	9	64.47	1	65.00	64.50	8	8,541	0.09%
2020/09/16	12	66.11	0	0.00	66.40	12	8,373	0.14%
2020/09/15	1	66.10	1	66.00	66.00	0	8,437	0.00%
2020/09/14	0	0.00	2	66.40	66.80	-2	8,646	-0.02%
2020/09/11	0	0.00	0.5	66.40	66.00	-0.5	8,676	-0.01%
2020/09/09	1	65.40	0	0.00	65.30	1	8,841	0.01%
2020/09/07	1.1	64.75	1	65.30	64.90	0.1	8,905	0.00%
2020/09/04	4	63.70	1	64.00	63.60	3	8,897	0.03%
2020/09/03	10	64.02	1	65.30	64.60	9	8,645	0.10%
2020/09/02	8.1	65.00	35.1	65.20	65.20	-27	8,410	-0.32%
2020/09/01	2	66.10	0	0.00	66.20	2	8,313	0.02%
2020/08/31	11	66.51	0	0.00	66.60	11	8,204	0.13%
2020/08/28	3	67.10	0	0.00	67.00	3	8,120	0.04%
2020/08/27	2	67.15	0	0.00	67.40	2	8,129	0.02%
2020/08/26	3.1	67.02	4	67.15	67.30	-0.9	8,161	-0.01%
2020/08/25	1	67.20	3.5	67.57	67.40	-2.5	8,156	-0.03%
2020/08/24	1	66.90	0	0.00	67.00	1	8,284	0.01%
2020/08/21	8	67.20	10	67.40	67.10	-2	8,330	-0.02%
2020/08/20	12	67.60	21	67.58	67.10	-9	8,304	-0.11%
2020/08/19	1	68.80	0	0.00	68.40	1	8,224	0.01%
2020/08/18	1	68.70	0	0.00	68.70	1	8,176	0.01%
2020/08/17	0	0.00	1	69.10	69.20	-1	8,262	-0.01%
2020/08/14	1	68.30	0	0.00	68.30	1	8,311	0.01%
2020/08/13	3	68.37	0	0.00	68.30	3	8,309	0.04%
2020/08/12	13	68.08	0	0.00	67.80	13	8,354	0.16%
2020/08/11	5	68.78	1	68.90	68.60	4	8,279	0.05%
2020/08/10	22	68.81	40	69.00	69.00	-18	8,300	-0.22%
2020/08/06	14	69.13	8	69.43	69.50	6	8,242	0.07%
2020/08/05	5.2	70.49	0	0.00	70.70	5.2	8,238	0.06%
2020/08/04	2	70.25	3	70.23	70.20	-1	8,150	-0.01%
2020/08/03	7	70.59	2	70.70	70.00	5	8,148	0.06%
2020/07/31	1	71.00	1	71.30	71.50	0	8,083	0.00%
2020/07/30	1	70.60	1	71.20	72.00	0	8,117	0.00%
2020/07/28	2	70.60	0	0.00	70.60	2	8,146	0.02%
2020/07/27	1	71.60	0	0.00	71.30	1	8,170	0.01%
2020/07/24	1	71.20	0	0.00	71.30	1	8,262	0.01%
2020/07/22	1	72.10	2	72.20	72.10	-1	8,244	-0.01%
2020/07/21	3	72.53	0	0.00	72.10	3	8,389	0.04%
2020/07/20	1	72.40	0	0.00	72.60	1	8,447	0.01%
2020/07/17	1	72.70	0	0.00	72.50	1	8,556	0.01%
2020/07/14	1	72.80	0	0.00	72.90	1	8,915	0.01%
2020/07/13	1	73.60	0	73.50	73.60	1	8,942	0.01%
2020/07/10	0	0.00	3	73.70	73.60	-3	9,032	-0.03%
2020/07/09	1	72.60	1	73.30	73.50	0	9,072	0.00%
2020/07/08	40	73.50	3	73.43	73.30	37	9,006	0.41%
2020/07/07	2	73.05	0	0.00	73.20	2	8,939	0.02%
2020/07/03	0	0.00	1	73.20	73.20	-1	8,856	-0.01%
2020/07/02	1	71.60	4	72.03	72.40	-3	8,947	-0.03%
2020/07/01	1	71.20	0	0.00	71.20	1	9,089	0.01%
2020/06/29	1	71.10	2	71.95	71.80	-1	9,167	-0.01%
2020/06/23	2	71.00	0	0.00	72.10	2	9,234	0.02%
2020/06/22	1	71.00	0	0.00	71.00	1	9,315	0.01%
2020/06/19	5	71.84	0	0.00	71.20	5	9,341	0.05%
2020/06/18	0	0.00	2	72.75	72.50	-2	9,259	-0.02%
2020/06/16	0	0.00	1	73.10	73.30	-1	9,625	-0.01%
2020/06/15	6.2	71.20	4	71.30	70.60	2.2	9,749	0.02%
2020/06/12	5	72.08	13	72.37	72.00	-8	9,839	-0.08%
2020/06/11	2	73.10	0	0.00	73.00	2	10,050	0.02%
2020/06/09	0	0.00	12	73.73	73.90	-12	10,540	-0.11%
2020/06/08	3	73.53	0	0.00	73.50	3	10,729	0.03%
2020/06/05	7	73.93	0	0.00	73.90	7	10,796	0.06%
2020/06/04	55	74.28	1	74.20	74.60	54	10,928	0.49%
2020/06/03	0	0.00	3	74.53	74.30	-3	11,035	-0.03%
2020/06/02	2	73.60	54	73.50	73.50	-52	11,028	-0.47%
2020/06/01	0	0.00	200	73.72	73.40	-200	11,082	-1.80%	大賣/鉅額交易
2020/05/29	2	72.20	0	0.00	72.80	2	11,097	0.02%
2020/05/27	3	72.40	0	72.30	72.40	3	11,182	0.03%
2020/05/26	0	0.00	3	72.80	72.30	-3	11,279	-0.03%
2020/05/25	3	71.07	5	71.96	71.80	-2	11,292	-0.02%
2020/05/21	3	72.00	0.1	72.30	72.30	2.9	11,274	0.03%
2020/05/19	0	0.00	5	71.00	70.20	-5	11,208	-0.04%
2020/05/18	0	0.00	35	69.31	69.80	-35	11,149	-0.31%
2020/05/15	2	70.05	6	69.35	69.10	-4	11,149	-0.04%
2020/05/14	6	69.47	253	69.57	70.00	-247	11,042	-2.24%	大賣/鉅額交易
2020/05/13	0	0.00	164	69.68	70.40	-164	10,999	-1.49%	大賣/鉅額交易
2020/05/12	5	69.76	0	0.00	69.40	5	11,011	0.05%
2020/05/11	35	71.45	0	0.00	71.00	35	10,965	0.32%
2020/05/08	0	0.00	13	70.88	70.90	-13	10,991	-0.12%
2020/05/07	1	70.50	27	70.29	70.10	-26	10,980	-0.24%
2020/05/06	0	0.00	14	69.99	69.70	-14	10,975	-0.13%
2020/05/05	10	69.20	166	70.00	70.00	-156	10,893	-1.43%	大賣/鉅額交易
2020/05/04	28	68.60	2	68.40	68.30	26	10,897	0.24%
2020/04/30	26	69.88	11	69.90	69.50	15	10,870	0.14%
2020/04/29	20	69.35	25	69.48	69.00	-5	10,833	-0.05%
2020/04/28	1	68.00	0	0.00	68.30	1	10,846	0.01%
2020/04/27	2	67.50	0	0.00	67.70	2	11,077	0.02%
2020/04/24	0.2	67.10	0	0.00	66.60	0.2	11,017	0.00%
2020/04/23	2	67.85	6	67.80	67.90	-4	10,900	-0.04%
2020/04/22	2	66.75	6	66.40	67.10	-4	10,927	-0.04%
2020/04/21	57	66.77	0	0.00	66.00	57	10,883	0.52%
2020/04/20	17	67.88	0	0.00	67.80	17	10,768	0.16%
2020/04/17	61	68.30	1	68.50	67.80	60	10,666	0.56%
2020/04/16	30	67.61	0	0.00	67.50	30	10,510	0.29%
2020/04/15	35	68.05	0	0.00	68.00	35	10,437	0.34%
2020/04/14	21	68.92	0	0.00	68.10	21	10,296	0.20%
2020/04/13	41	68.36	1	68.30	68.10	40	10,232	0.39%
2020/04/10	107	69.26	0	0.00	69.00	107	10,256	1.04%	大買/鉅額交易
2020/04/09	10	69.50	1	70.10	69.60	9	10,264	0.09%
2020/04/08	61	70.51	0	0.00	70.20	61	10,237	0.60%
2020/04/07	2	68.90	18	70.43	69.00	-16	10,132	-0.16%
2020/04/06	2	68.50	92	67.82	69.00	-90	10,009	-0.90%
2020/04/01	41	65.25	213	66.31	65.10	-172	9,790	-1.76%	大賣/鉅額交易
2020/03/31	0	0.00	68	65.69	65.60	-68	9,659	-0.70%
2020/03/30	34	63.93	3	64.07	63.80	31	9,466	0.33%
2020/03/27	63	65.38	12	65.57	64.10	51	9,339	0.55%
2020/03/26	297	66.79	3	67.13	65.80	294	9,225	3.19%	大買/鉅額交易
2020/03/25	67	67.09	7.1	66.60	66.60	59.9	9,192	0.65%
2020/03/24	3	65.87	14	66.83	66.60	-11	9,131	-0.12%
2020/03/23	10	62.87	3	64.33	62.60	7	9,052	0.08%
2020/03/20	110.3	64.26	6	66.00	65.00	104.3	9,022	1.16%	大買/鉅額交易
2020/03/19	1	62.10	5	61.74	62.90	-4	8,745	-0.05%
2020/03/18	4	62.63	0	0.00	61.90	4	8,607	0.05%
2020/03/17	2.2	65.51	3	65.47	64.90	-0.8	8,457	-0.01%
2020/03/16	0	0.00	2	66.30	66.30	-2	8,189	-0.02%
2020/03/13	1.2	64.67	0	0.00	68.20	1.2	8,082	0.01%
2020/03/11	0	0.00	4	73.20	72.90	-4	7,406	-0.05%
2020/03/10	2.2	71.95	0	0.00	72.40	2.2	7,382	0.03%
2020/03/09	2	71.45	0	0.00	71.80	2	7,269	0.03%
2020/03/06	250	72.85	0	0.00	72.70	250	7,055	3.54%	大買/鉅額交易
2020/03/05	0	0.00	3	73.80	73.60	-3	7,025	-0.04%
2020/03/04	1	73.30	0	0.00	73.50	1	7,001	0.01%
2020/03/03	7	71.46	0	72.20	72.00	7	6,944	0.10%
2020/03/02	7	71.40	0	0.00	71.20	7	6,900	0.10%
2020/02/27	1.2	72.88	64.6	73.01	73.20	-63.4	7,065	-0.90%
2020/02/26	1	72.90	0	0.00	73.00	1	7,023	0.01%
2020/02/24	5	73.46	0	0.00	73.50	5	7,162	0.07%
2020/02/20	0	0.00	2	75.00	74.00	-2	7,170	-0.03%
2020/02/19	5	75.10	0	0.00	75.00	5	7,160	0.07%
2020/02/17	0	0.00	1	74.90	75.00	-1	7,237	-0.01%
2020/02/14	0	0.00	1	74.50	74.20	-1	7,307	-0.01%
2020/02/13	0	0.00	1	74.40	74.50	-1	7,333	-0.01%
2020/02/11	0	0.00	1	75.00	74.60	-1	7,444	-0.01%
2020/02/07	2	73.20	2	73.90	73.60	0	7,505	0.00%
2020/02/03	1	72.50	0	0.00	73.00	1	7,597	0.01%
2020/01/31	0	0.00	2	73.10	72.60	-2	7,616	-0.03%
2020/01/30	4	72.08	5	75.00	72.00	-1	7,571	-0.01%
2020/01/20	0	0.00	2	75.60	75.40	-2	7,347	-0.03%
2020/01/16	0.2	75.40	52.7	74.71	75.50	-52.5	7,399	-0.71%
2020/01/15	0	0.00	51	74.59	74.60	-51	7,392	-0.69%
2020/01/14	0	0.00	26	74.62	74.40	-26	7,453	-0.35%
2020/01/13	0	0.00	143	74.48	74.60	-143	7,483	-1.91%	大賣/鉅額交易
2020/01/10	0	0.00	2	73.95	74.00	-2	7,867	-0.03%
2020/01/08	1	72.60	0	0.00	72.60	1	8,032	0.01%
2020/01/06	1	73.80	1	73.73	73.90	0	8,249	0.00%
2020/01/03	1	74.70	3.2	74.71	74.80	-2.2	8,285	-0.03%
2019/12/30	0	0.00	5	74.48	74.60	-5	8,326	-0.06%
2019/12/27	0	0.00	2	74.80	74.60	-2	8,353	-0.02%
2019/12/24	0	0.00	1	74.90	74.60	-1	8,789	-0.01%
2019/12/23	0	0.00	3	74.40	74.90	-3	8,860	-0.03%
2019/12/20	2	73.75	0	0.00	74.10	2	8,863	0.02%
2019/12/19	0	0.00	1	73.50	73.50	-1	8,807	-0.01%
2019/12/18	11	72.80	0	0.00	73.50	11	8,762	0.13%
2019/12/17	1	72.40	1	72.30	72.60	0	8,799	0.00%
2019/12/16	2	72.80	0	0.00	72.30	2	8,724	0.02%
2019/12/13	30	72.80	2	72.90	72.50	28	8,711	0.32%
2019/12/12	0	0.00	1	72.70	72.50	-1	8,662	-0.01%
2019/12/11	0	0.00	1	72.50	72.80	-1	8,622	-0.01%
2019/12/10	6	72.03	0	0.00	71.80	6	8,616	0.07%
2019/12/05	3	72.07	0	0.00	71.80	3	8,620	0.03%
2019/12/04	1	72.30	17	72.22	72.20	-16	8,544	-0.19%
2019/12/03	10	72.60	0	0.00	72.50	10	8,613	0.12%
2019/12/02	1	72.40	0	0.00	72.60	1	8,670	0.01%
2019/11/29	10	72.50	0	0.00	72.50	10	8,655	0.12%
2019/11/28	0	0.00	1	73.30	72.90	-1	8,568	-0.01%
2019/11/27	31	72.77	2	72.90	72.80	29	8,644	0.34%
2019/11/26	74	72.69	0	0.00	72.40	74	8,640	0.86%
2019/11/21	113	72.92	0	0.00	73.00	113	8,317	1.36%	大買/鉅額交易
2019/11/20	4	74.30	0	0.00	74.30	4	8,168	0.05%
2019/11/19	0	0.00	9	73.90	74.00	-9	8,261	-0.11%
2019/11/15	9	72.70	0	0.00	73.00	9	8,224	0.11%
2019/11/14	2.2	72.82	0	0.00	72.60	2.2	8,181	0.03%
2019/11/13	2	72.95	1	72.90	73.00	1	8,217	0.01%
2019/11/12	1	73.70	0	0.00	73.40	1	8,216	0.01%
2019/11/11	1	73.10	0	0.00	73.20	1	8,253	0.01%
2019/11/08	5	73.50	0	0.00	73.00	5	8,244	0.06%
2019/11/07	2	74.00	1	74.30	74.40	1	8,159	0.01%
2019/11/06	5	74.94	0	0.00	74.70	5	8,159	0.06%
2019/11/05	1	75.40	2	75.60	76.00	-1	8,150	-0.01%
2019/11/04	0.2	76.10	11	76.11	76.40	-10.8	8,183	-0.13%
2019/11/01	6	74.12	0	0.00	74.20	6	8,175	0.07%
2019/10/30	0	0.00	1.2	75.97	75.70	-1.2	8,257	-0.01%
2019/10/29	2	75.65	0	0.00	75.80	2	8,253	0.02%
2019/10/28	2	74.95	5	74.80	75.20	-3	8,192	-0.04%
2019/10/25	8	74.27	0	0.00	74.10	8	8,206	0.10%
2019/10/24	1	73.80	1	74.20	74.20	0	8,193	0.00%
2019/10/23	1	73.70	0	0.00	72.80	1	8,271	0.01%
2019/10/22	1	74.20	0	0.00	74.20	1	8,253	0.01%
2019/10/21	1.1	73.81	0	0.00	73.60	1.1	8,189	0.01%
2019/10/18	6	72.13	0	0.00	73.00	6	8,094	0.07%
2019/10/17	1.1	72.05	0	0.00	72.30	1.1	7,727	0.01%
2019/10/16	1	72.00	0	0.00	72.40	1	7,690	0.01%
2019/10/14	8	71.86	0	0.00	71.60	8	7,506	0.11%
2019/10/07	0	0.00	1	73.30	73.50	-1	7,227	-0.01%
2019/10/03	1	73.00	0	0.00	73.20	1	7,306	0.01%
2019/10/01	1	74.10	0	0.00	73.20	1	7,159	0.01%
2019/09/26	2	76.00	2	76.00	75.80	0	6,891	0.00%
2019/09/24	3	76.40	0.2	76.60	76.50	2.8	6,839	0.04%
2019/09/18	0.1	77.10	0	0.00	77.00	0.1	6,949	0.00%
2019/09/16	0	0.00	3	77.90	78.00	-3	7,000	-0.04%
2019/09/12	0	0.00	2	77.70	77.50	-2	7,031	-0.03%
2019/09/11	4	76.63	0	0.00	76.80	4	7,104	0.06%
2019/09/06	2.1	77.69	0	0.00	77.10	2.1	7,103	0.03%
2019/08/30	0	0.00	1	76.20	76.60	-1	7,138	-0.01%
2019/08/28	2	75.55	2	75.20	75.20	0	7,062	0.00%
2019/08/27	12	75.70	13	75.25	75.00	-1	7,062	-0.01%
2019/08/26	4	75.43	1	76.20	75.80	3	7,054	0.04%
2019/08/23	6	75.50	6	76.40	76.50	0	7,091	0.00%
2019/08/21	0	0.00	0.4	77.00	77.00	-0.4	7,213	-0.01%
2019/08/20	0	0.00	2	77.30	77.80	-2	7,230	-0.03%
2019/08/19	1	77.00	0	0.00	77.00	1	7,259	0.01%
2019/08/15	3	76.57	0	0.00	76.50	3	7,303	0.04%
2019/08/14	1	77.50	0	0.00	77.70	1	7,442	0.01%
2019/08/13	0.1	78.00	0	0.00	78.00	0.1	7,508	0.00%
2019/08/07	2	76.35	2	76.85	76.70	0	7,683	0.00%
2019/08/06	3	75.63	2	76.55	76.60	1	7,752	0.01%
2019/08/05	4	76.33	1.1	77.41	77.00	2.9	7,792	0.04%
2019/08/02	3	76.30	0	0.00	76.80	3	7,936	0.04%
2019/08/01	5	77.54	0	0.00	77.10	5	8,122	0.06%
2019/07/31	2.1	80.41	2	80.40	80.80	0.1	8,315	0.00%
2019/07/29	2	80.75	0.1	80.60	80.30	1.9	8,328	0.02%
2019/07/26	2	81.30	0	0.00	81.30	2	8,270	0.02%
2019/07/25	0	0.00	0.1	81.90	82.40	-0.1	8,296	0.00%
2019/07/23	0	0.00	0.1	81.00	80.90	-0.1	8,177	0.00%
2019/07/18	0.2	81.30	0	0.00	81.20	0.2	8,245	0.00%
2019/07/09	1	81.40	10	82.00	82.90	-9	8,517	-0.11%
2019/07/01	11	81.38	0.4	81.50	81.50	10.6	8,809	0.12%
2019/06/28	0	0.00	1	82.50	82.70	-1	8,822	-0.01%
2019/06/21	0	0.00	2	82.10	82.30	-2	8,729	-0.02%
2019/06/18	0	0.00	14	80.42	80.40	-14	8,388	-0.17%
2019/06/14	0.2	80.60	1	81.00	80.60	-0.8	8,309	-0.01%
2019/06/13	0.4	81.30	3	81.33	81.80	-2.6	8,282	-0.03%
2019/06/12	0.6	80.00	0	0.00	80.30	0.6	8,476	0.01%
2019/06/05	0	0.00	2	81.20	81.50	-2	8,369	-0.02%
2019/06/03	0	0.00	15	81.43	80.90	-15	8,416	-0.18%
2019/05/31	0	0.00	2	80.85	81.30	-2	8,393	-0.02%
2019/05/29	0	0.00	1	81.10	81.00	-1	8,305	-0.01%
2019/05/28	1	81.20	30	81.12	81.40	-29	8,343	-0.35%
2019/05/27	1	80.50	10	80.85	80.90	-9	8,072	-0.11%
2019/05/24	3	79.77	7	80.61	80.00	-4	8,036	-0.05%
2019/05/23	0	0.00	5	80.06	80.00	-5	8,022	-0.06%
2019/05/22	4	79.73	1	79.50	79.50	3	7,974	0.04%
2019/05/21	0	0.00	61.8	80.69	81.40	-61.8	7,969	-0.78%
2019/05/20	1	79.90	0	0.00	80.00	1	7,759	0.01%
2019/05/17	0	0.00	9	78.59	78.80	-9	7,623	-0.12%
2019/05/16	1	77.10	0	0.00	76.80	1	7,462	0.01%
2019/05/15	0	0.00	1	78.00	77.70	-1	7,400	-0.01%
2019/05/10	10	76.80	4	77.55	77.30	6	7,304	0.08%
2019/05/09	30	75.97	0	0.00	76.50	30	7,209	0.42%
2019/05/08	1	76.20	66	76.38	76.40	-65	6,998	-0.93%
2019/05/07	0	0.00	47	73.73	74.00	-47	6,674	-0.70%
2019/05/06	0	0.00	12	72.96	73.10	-12	6,655	-0.18%
2019/05/03	0	0.00	2	73.70	73.80	-2	6,670	-0.03%
2019/05/02	2	73.45	0	0.00	73.70	2	6,644	0.03%
2019/04/30	1	72.70	0	0.00	73.40	1	6,583	0.02%
2019/04/29	5	72.64	30	72.62	72.80	-25	6,531	-0.38%
2019/04/26	0	0.00	40	71.65	72.00	-40	6,549	-0.61%
2019/04/25	8	71.49	0	0.00	71.40	8	6,641	0.12%
2019/04/24	1	71.80	0	0.00	72.00	1	6,597	0.02%
2019/04/23	5	72.00	0	0.00	72.00	5	6,639	0.08%
2019/04/22	3	71.70	0	0.00	71.70	3	6,641	0.05%
2019/04/19	1	71.60	0	0.00	71.60	1	6,728	0.01%
2019/04/18	18	71.41	0	0.00	71.10	18	6,837	0.26%
2019/04/17	0	0.00	4.3	73.05	72.80	-4.3	6,668	-0.07%
2019/04/16	0	0.00	1	73.60	73.60	-1	6,646	-0.02%
2019/04/15	0	0.00	5	73.60	73.60	-5	6,720	-0.07%
2019/04/12	0	0.00	5	72.80	73.50	-5	6,737	-0.07%
2019/04/11	12	72.73	0	0.00	72.40	12	6,777	0.18%
2019/04/10	7	73.43	0	0.00	73.50	7	6,728	0.10%
2019/04/09	15	73.60	0	0.00	73.90	15	6,685	0.22%
2019/04/08	35	73.81	0	0.00	74.10	35	6,719	0.52%
2019/04/03	0	0.00	1	75.00	75.00	-1	6,565	-0.02%
2019/04/01	0	0.00	1	74.80	75.00	-1	6,440	-0.02%
2019/03/29	10	74.10	0	0.00	74.80	10	6,332	0.16%
2019/03/28	15	73.75	1	73.70	74.60	14	6,282	0.22%
2019/03/27	10	73.90	0	0.00	74.70	10	6,217	0.16%
2019/03/26	5	74.10	4.1	74.52	74.80	0.9	6,255	0.01%
2019/03/22	0	0.00	2	73.50	73.90	-2	6,373	-0.03%
2019/03/18	0	0.00	1	73.30	73.60	-1	6,670	-0.01%
2019/03/15	0	0.00	2.2	73.25	73.30	-2.2	6,747	-0.03%
2019/03/14	0	0.00	1	72.20	72.30	-1	6,589	-0.02%
2019/03/13	12	72.07	4	72.03	71.90	8	6,936	0.12%
2019/03/11	0	0.00	3	72.60	72.50	-3	7,397	-0.04%
2019/03/08	27	72.02	0	0.00	71.70	27	7,493	0.36%
2019/03/05	41	72.45	0	0.00	72.60	41	7,799	0.53%
2019/03/04	10	72.71	0	0.00	72.50	10	7,915	0.13%
2019/02/27	0	0.00	2	74.75	75.00	-2	7,808	-0.03%
2019/02/26	5	74.10	0	0.00	74.50	5	7,721	0.06%
2019/02/25	1	73.80	0	0.00	74.40	1	7,709	0.01%
2019/02/22	0	0.00	2	74.90	75.00	-2	7,695	-0.03%
2019/02/21	0	0.00	2	74.10	74.20	-2	7,677	-0.03%
2019/02/20	0	0.00	1	73.80	73.40	-1	7,705	-0.01%
2019/02/18	0	0.00	2	73.50	73.40	-2	7,738	-0.03%
2019/02/15	1	72.60	0	0.00	72.70	1	7,775	0.01%
2019/02/13	2	72.80	0	0.00	72.70	2	7,936	0.03%
2019/02/11	0	72.50	0.2	72.50	72.50	-0.2	8,080	0.00%
2019/01/30	0.2	72.40	0	0.00	71.90	0.2	7,923	0.00%
2019/01/28	1	72.30	0	0.00	72.50	1	7,804	0.01%
2019/01/24	1	72.00	0	0.00	72.40	1	7,854	0.01%
2019/01/23	0	0.00	2	73.15	72.50	-2	7,897	-0.03%
2019/01/22	0	0.00	2	72.75	72.90	-2	8,022	-0.02%
2019/01/21	0	0.00	1.2	72.50	72.80	-1.2	8,055	-0.01%
2019/01/18	5	72.10	1	72.30	72.10	4	8,113	0.05%
2019/01/17	1	73.00	0	0.00	72.90	1	8,238	0.01%
2019/01/16	0	0.00	6	72.48	73.00	-6	8,213	-0.07%
2019/01/15	0	0.00	2	72.05	72.10	-2	8,216	-0.02%
2019/01/10	1	70.60	0	0.00	70.50	1	8,521	0.01%
2019/01/09	0	0.00	8	71.54	72.10	-8	8,488	-0.09%
2019/01/08	1	70.50	2	70.50	70.20	-1	8,453	-0.01%
2019/01/07	0.1	70.40	14	69.69	70.40	-13.9	8,506	-0.16%
2019/01/04	7	67.90	2	67.50	67.90	5	8,526	0.06%
2019/01/02	3.2	68.52	0	0.00	68.30	3.2	8,859	0.04%
2018/12/28	0	0.00	255	69.06	69.80	-255	8,840	-2.88%	大賣/鉅額交易
2018/12/27	0	0.00	2	69.80	69.20	-2	8,878	-0.02%
2018/12/25	2.1	68.12	0	0.00	68.00	2.1	8,937	0.02%
2018/12/24	3	69.10	0	0.00	69.00	3	8,989	0.03%
2018/12/21	0	0.00	2	70.30	69.40	-2	9,085	-0.02%
2018/12/18	1	69.40	0	0.00	69.80	1	9,119	0.01%
2018/12/17	1	69.60	0	0.00	69.80	1	9,153	0.01%
2018/12/14	2	68.90	0	0.00	68.90	2	9,168	0.02%
2018/12/13	0	0.00	2	70.40	70.30	-2	9,198	-0.02%
2018/12/11	2	69.25	2	69.15	68.90	0	9,238	0.00%
2018/12/10	3	68.03	0	0.00	68.20	3	9,215	0.03%
2018/12/06	9.4	67.59	2	67.70	67.40	7.4	9,138	0.08%
2018/12/05	2.2	69.82	1	69.80	69.30	1.2	8,783	0.01%
2018/12/04	3	71.17	0	0.00	70.70	3	8,601	0.03%
2018/12/03	0	0.00	1	73.00	73.30	-1	8,376	-0.01%
2018/11/30	1	72.30	0	0.00	72.20	1	8,302	0.01%
2018/11/29	1	72.60	0	0.00	72.20	1	8,140	0.01%
2018/11/28	2	72.40	0	0.00	72.80	2	8,033	0.02%
2018/11/27	1	72.50	0	0.00	72.60	1	7,925	0.01%
2018/11/26	0	0.00	1	74.00	74.10	-1	7,855	-0.01%
2018/11/21	1	74.80	1	74.60	74.60	0	8,092	0.00%
2018/11/20	0	0.00	1	75.40	75.10	-1	8,168	-0.01%
2018/11/19	0	0.00	1	76.00	76.20	-1	8,248	-0.01%
2018/11/16	0	0.00	2	74.40	74.80	-2	8,286	-0.02%
2018/11/15	0	0.00	1	73.50	73.60	-1	8,294	-0.01%
2018/11/13	0	0.00	6	74.10	75.00	-6	8,383	-0.07%
2018/11/12	0.2	72.70	1	72.70	72.40	-0.8	8,445	-0.01%
2018/11/09	12	72.53	0	0.00	72.10	12	8,458	0.14%
2018/11/08	1	74.90	0	0.00	75.00	1	8,402	0.01%
2018/11/07	0	0.00	3	76.13	76.00	-3	8,567	-0.04%
2018/11/06	1	75.00	0	0.00	75.90	1	8,652	0.01%
2018/11/05	0	0.00	7	75.86	76.30	-7	8,747	-0.08%
2018/11/02	2	74.50	0	0.00	75.60	2	8,925	0.02%
2018/10/31	0	0.00	2	74.20	74.90	-2	9,012	-0.02%
2018/10/30	2	75.00	0	0.00	74.80	2	8,941	0.02%
2018/10/29	1	76.50	0	0.00	76.70	1	8,889	0.01%
2018/10/26	0	0.00	1	75.10	75.80	-1	9,243	-0.01%
2018/10/25	0	0.00	6	74.17	75.00	-6	9,663	-0.06%
2018/10/24	0	0.00	6	73.70	73.10	-6	9,759	-0.06%
2018/10/23	2	72.70	0	0.00	72.80	2	9,786	0.02%
2018/10/22	2.1	73.77	0	0.00	74.10	2.1	9,858	0.02%
2018/10/19	0	0.00	3	75.93	74.90	-3	9,941	-0.03%
2018/10/18	1	73.50	0	0.00	72.70	1	9,671	0.01%
2018/10/17	1	74.10	0	0.00	73.50	1	9,791	0.01%
2018/10/16	0	0.00	5	73.48	73.30	-5	9,897	-0.05%
2018/10/15	4	71.05	1	72.80	72.80	3	10,024	0.03%
2018/10/12	2	71.60	7	70.99	72.90	-5	10,143	-0.05%
2018/10/11	4	71.53	134.3	70.56	70.20	-130.3	10,213	-1.28%	大賣/鉅額交易
2018/10/09	0	0.00	150	75.50	75.30	-150	10,031	-1.50%	大賣/鉅額交易
2018/10/08	16	75.00	0	0.00	75.50	16	9,986	0.16%
2018/10/05	0	0.00	4	75.58	75.30	-4	10,038	-0.04%
2018/10/04	15	75.55	0	0.00	75.40	15	10,035	0.15%
2018/10/01	2	79.00	1	79.10	78.90	1	10,077	0.01%
2018/09/28	0	0.00	1	79.30	79.70	-1	10,191	-0.01%
2018/09/27	0	0.00	1	79.90	79.30	-1	10,190	-0.01%
2018/09/21	0	0.00	1	78.30	78.10	-1	10,161	-0.01%
2018/09/20	5	77.66	0	0.00	77.70	5	10,224	0.05%
2018/09/19	1	78.50	1	77.80	79.00	0	10,345	0.00%
2018/09/18	1	78.40	12	77.98	78.40	-11	10,325	-0.11%
2018/09/17	0	0.00	2	75.70	75.60	-2	10,196	-0.02%
2018/09/13	1	75.10	0	0.00	75.00	1	10,272	0.01%
2018/09/12	1	75.70	0	0.00	76.40	1	10,348	0.01%
2018/09/11	0	0.00	3	76.03	76.80	-3	10,489	-0.03%
2018/09/10	0	0.00	1	75.50	75.70	-1	10,657	-0.01%
2018/09/07	1	74.80	0	0.00	74.80	1	10,802	0.01%
2018/09/06	0	0.00	5	75.62	75.50	-5	10,853	-0.05%
2018/09/05	4	75.13	0	0.00	75.00	4	10,851	0.04%
2018/09/03	3	76.17	0	0.00	76.20	3	11,004	0.03%
2018/08/31	1	77.20	0	0.00	77.60	1	11,058	0.01%
2018/08/30	0	0.00	5	76.78	77.20	-5	11,104	-0.05%
2018/08/29	1	77.80	1	78.70	77.50	0	11,127	0.00%
2018/08/27	0	0.00	200.5	77.96	77.90	-200.5	11,070	-1.81%	大賣/鉅額交易
2018/08/24	1	78.00	100	77.34	77.70	-99	11,041	-0.90%
2018/08/23	0	0.00	2.1	77.70	78.00	-2.1	11,455	-0.02%
2018/08/22	0	0.00	1	76.70	76.30	-1	11,471	-0.01%
2018/08/21	0	0.00	1	76.20	76.20	-1	11,432	-0.01%
2018/08/20	2	75.55	1	75.70	75.40	1	11,430	0.01%
2018/08/17	1	76.40	1.1	76.70	77.00	-0.1	11,345	0.00%
2018/08/16	0	0.00	1	75.30	75.10	-1	11,234	-0.01%
2018/08/15	1	74.90	2	74.80	74.80	-1	11,184	-0.01%
2018/08/14	2	75.15	10	74.60	75.00	-8	11,099	-0.07%
2018/08/13	2	72.60	2	73.00	72.20	0	10,848	0.00%
2018/08/10	0	0.00	1	72.80	72.70	-1	10,821	-0.01%
2018/08/09	8	71.04	4	71.15	71.00	4	10,823	0.04%
2018/08/08	7	72.69	3	73.30	72.20	4	10,669	0.04%
2018/08/07	4	74.28	0	0.00	73.40	4	10,574	0.04%
2018/08/06	1	74.10	1	74.70	74.20	0	10,651	0.00%
2018/08/03	4	74.45	0	0.00	74.60	4	10,654	0.04%
2018/08/02	1	73.50	2	74.65	73.90	-1	10,622	-0.01%
2018/08/01	67	78.63	3	78.90	78.80	64	10,327	0.62%
2018/07/31	28	79.99	0	0.00	80.80	28	9,869	0.28%
2018/07/30	2	81.20	0	0.00	80.70	2	9,626	0.02%
2018/07/27	2	80.30	0	0.00	80.70	2	9,671	0.02%
2018/07/26	1	80.30	0	0.00	80.70	1	9,687	0.01%
2018/07/25	8	80.54	1	79.80	79.80	7	9,643	0.07%
2018/07/24	3	80.50	0	0.00	80.60	3	9,599	0.03%
2018/07/23	3	80.23	101.1	80.17	80.10	-98.1	9,604	-1.02%	大賣/
2018/07/20	5	81.34	18	81.00	80.80	-13	9,485	-0.14%
2018/07/19	4	82.03	0	0.00	82.10	4	9,348	0.04%
2018/07/18	1	82.20	2	81.35	82.40	-1	9,169	-0.01%
2018/07/17	15	79.78	0	0.00	79.40	15	9,023	0.17%
2018/07/16	1	79.20	0	0.00	79.00	1	8,879	0.01%
2018/07/13	2	79.15	0	0.00	79.30	2	9,008	0.02%
2018/07/12	2	79.55	0	0.00	79.50	2	8,978	0.02%
2018/07/10	1	79.80	7	79.79	79.70	-6	8,954	-0.07%
2018/07/06	3	77.83	0	0.00	78.00	3	8,920	0.03%
2018/07/05	18	76.79	1	77.40	77.00	17	8,843	0.19%
2018/07/04	2	77.60	23	77.35	77.10	-21	8,909	-0.24%
2018/07/03	0	0.00	14	76.58	76.60	-14	9,030	-0.16%
2018/07/02	0	0.00	1	77.10	76.90	-1	9,038	-0.01%
2018/06/29	0.1	77.20	0	0.00	77.40	0.1	8,951	0.00%
2018/06/28	3	75.70	0	0.00	75.00	3	8,740	0.03%
2018/06/27	0	0.00	1	77.30	77.50	-1	8,633	-0.01%
2018/06/26	1	76.70	0	0.00	76.80	1	8,778	0.01%
2018/06/22	1.2	76.12	1.5	76.33	76.70	-0.3	8,737	0.00%
2018/06/21	8	76.50	3	76.73	77.00	5	8,671	0.06%
2018/06/19	0	0.00	100	74.13	74.30	-100	8,494	-1.18%
2018/06/14	0	0.00	2	73.20	72.50	-2	8,197	-0.02%
2018/06/13	0	0.00	2	73.70	73.70	-2	8,096	-0.02%
2018/06/12	0	0.00	28.8	74.02	74.50	-28.8	8,297	-0.35%
2018/06/11	0	0.00	13	74.21	74.00	-13	8,149	-0.16%
2018/06/05	1	75.00	0	0.00	75.00	1	7,905	0.01%
2018/06/04	1	74.10	4	74.85	75.10	-3	7,823	-0.04%
2018/06/01	0	0.00	2	73.80	74.00	-2	7,771	-0.03%
2018/05/29	0	0.00	4	73.80	73.50	-4	7,169	-0.06%
2018/05/28	0	0.00	4	72.93	73.30	-4	7,275	-0.05%
2018/05/23	0	0.00	1.2	72.41	72.00	-1.2	7,462	-0.02%
2018/05/22	0	0.00	1	71.90	71.80	-1	7,577	-0.01%
2018/05/21	0	0.00	0	71.50	71.70	0	7,680	0.00%
2018/05/17	1	71.40	0	0.00	70.70	1	7,763	0.01%
2018/05/16	1	72.00	0.8	72.00	72.50	0.2	7,682	0.00%
2018/05/15	0	0.00	201	72.21	72.00	-201	7,739	-2.60%	大賣/鉅額交易
2018/05/14	0	0.00	2	72.05	72.00	-2	7,863	-0.03%
2018/05/10	0	0.00	3	69.80	70.30	-3	7,845	-0.04%
2018/05/09	5	69.18	0	0.00	68.90	5	7,879	0.06%
2018/05/08	0	0.00	0.1	69.80	69.80	-0.1	7,891	0.00%
2018/05/07	3	70.33	1	70.40	70.20	2	7,915	0.03%
2018/05/04	0	0.00	201.7	69.67	70.00	-201.7	7,973	-2.53%	大賣/鉅額交易
2018/05/03	20	68.92	0	0.00	68.80	20	7,870	0.25%
2018/05/02	5	70.40	0	0.00	70.50	5	7,820	0.06%
2018/04/26	0	0.00	1	70.40	70.80	-1	7,648	-0.01%
2018/04/25	3	69.43	0	0.00	69.60	3	7,655	0.04%
2018/04/24	0	0.00	3	70.10	70.30	-3	7,708	-0.04%
2018/04/23	6	70.23	0	0.00	70.30	6	7,687	0.08%
2018/04/20	6	72.23	5	73.00	71.40	1	7,638	0.01%
2018/04/19	1	73.40	9	73.40	73.40	-8	7,621	-0.10%
2018/04/17	0	0.00	1	70.70	70.50	-1	7,504	-0.01%
2018/04/13	0	0.00	0	70.50	70.70	0	7,478	0.00%
2018/04/12	0	0.00	1	70.30	70.80	-1	7,451	-0.01%
2018/04/11	7	70.00	0	0.00	70.70	7	7,486	0.09%
2018/04/10	1	70.00	0.6	70.30	70.60	0.4	7,510	0.01%
2018/04/09	0	0.00	7	69.87	70.20	-7	7,479	-0.09%
2018/04/03	2	68.25	2	68.36	68.20	0	7,388	0.00%
2018/04/02	0	0.00	3	69.23	69.40	-3	7,306	-0.04%
2018/03/31	2	69.00	0	0.00	69.00	2	7,344	0.03%
2018/03/30	2	68.75	2	69.05	68.50	0	7,340	0.00%
2018/03/29	22	69.22	1	69.50	68.30	21	7,251	0.29%
2018/03/27	2	68.10	48.4	68.50	68.20	-46.4	6,964	-0.67%
2018/03/23	0	0.00	1.8	67.84	68.00	-1.8	6,896	-0.03%
2018/03/21	1	68.10	0	0.00	68.80	1	6,880	0.01%
2018/03/14	1	68.70	4	69.10	69.30	-3	6,984	-0.04%
2018/03/12	0	0.00	0.1	69.20	69.60	-0.1	7,219	0.00%
2018/03/06	3	67.97	0	0.00	67.50	3	7,605	0.04%
2018/03/01	0	0.00	1.1	69.10	69.30	-1.1	7,764	-0.01%
2018/02/27	1	68.80	0	0.00	69.00	1	7,622	0.01%
2018/02/22	13	66.32	0	0.00	66.80	13	7,451	0.17%
2018/02/08	1	66.00	1	66.80	66.60	0	7,185	0.00%
2018/02/07	0	0.00	1	67.00	66.80	-1	7,232	-0.01%
2018/02/06	1	66.00	2	65.45	65.70	-1	7,196	-0.01%
2018/02/02	5	68.72	0	0.00	69.00	5	7,021	0.07%
2018/01/31	0	0.00	0.1	69.60	70.00	-0.1	7,035	0.00%
2018/01/30	0	0.00	201	69.03	69.40	-201	6,983	-2.88%	大賣/鉅額交易
2018/01/25	0.5	68.40	1	68.80	68.70	-0.5	6,905	-0.01%
2018/01/24	2	68.45	6	68.75	68.40	-4	6,847	-0.06%
2018/01/22	0.6	69.50	2.6	69.27	69.90	-2	6,832	-0.03%
2018/01/19	0.6	68.80	2.6	69.03	69.20	-2	6,813	-0.03%
2018/01/17	7	67.44	0	0.00	67.60	7	6,663	0.11%
2018/01/15	0	0.00	0.2	68.20	68.70	-0.2	6,735	0.00%
2018/01/12	0	0.00	1	67.80	68.10	-1	6,741	-0.01%
2018/01/10	6	67.07	1.2	67.47	67.60	4.8	6,729	0.07%
2018/01/09	3	67.17	1	67.70	67.60	2	6,848	0.03%
2018/01/08	2.6	67.27	3.7	67.45	67.90	-1.2	6,822	-0.02%
2018/01/05	1	66.70	0	0.00	67.30	1	6,869	0.01%
2018/01/02	4.7	66.10	1.7	66.92	67.20	3	6,938	0.04%