統一 (1216)-第一金券商分點個股進出

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
76.0
漲跌
▼0.5
漲幅
-0.65%
成交量
9,742張
產業
上市食品類股
1430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

統一 (1216)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/05/02	2.1	76.00	20	76.00	76.00	-18	8,392	-0.21%
2024/04/30	0	0.00	0	77.30	76.50	0	8,273	0.00%
2024/04/29	1.1	77.11	5	77.20	77.30	-3.9	8,185	-0.05%
2024/04/25	2	76.45	0	0.00	76.10	2	8,136	0.02%
2024/04/24	3	77.07	0	78.10	77.00	3	8,129	0.04%
2024/04/23	0.2	78.31	0.2	78.50	78.40	-0.1	8,145	0.00%
2024/04/22	0	0.00	23.3	77.62	78.90	-23.3	8,194	-0.28%
2024/04/19	0	0.00	0	76.50	76.00	0	8,027	0.00%
2024/04/18	2.7	75.55	10	77.00	76.80	-7.3	7,919	-0.09%
2024/04/17	0	75.30	0	0.00	75.40	0	7,794	0.00%
2024/04/16	8	74.70	3	74.80	74.50	5	7,721	0.06%
2024/04/15	1.1	76.89	0	0.00	76.70	1.1	7,585	0.01%
2024/04/12	0	0.00	1	75.90	76.80	-1	7,557	-0.01%
2024/04/11	1	76.40	0	0.00	76.40	1	7,539	0.01%
2024/04/10	236	76.58	0	0.00	76.40	236	7,514	3.14%	大買/鉅額交易
2024/04/09	2	76.50	1	76.50	76.50	1	7,588	0.01%
2024/04/08	22.7	75.44	0	75.60	75.40	22.7	7,599	0.30%
2024/04/03	0.1	75.79	0	0.00	75.30	0.1	7,607	0.00%
2024/04/02	50.1	75.80	1	75.70	75.50	49.1	7,597	0.65%
2024/04/01	0	0.00	20	77.05	76.50	-20	7,563	-0.26%
2024/03/29	5	76.86	8	76.14	77.50	-3	7,519	-0.04%
2024/03/28	1.2	75.96	0	0.00	76.40	1.2	7,096	0.02%
2024/03/27	0	0.00	100	75.50	76.60	-100	6,992	-1.43%
2024/03/26	0	0.00	0	75.60	75.50	0	6,918	0.00%
2024/03/25	0.1	75.31	0	0.00	75.60	0.1	6,859	0.00%
2024/03/22	11	75.67	2	75.40	75.40	9	6,981	0.13%
2024/03/21	1	76.60	0	0.00	76.60	1	6,961	0.01%
2024/03/20	100	76.50	0.1	76.30	76.50	99.9	6,966	1.43%
2024/03/19	0	75.90	0	76.30	75.90	0	6,922	0.00%
2024/03/18	3.1	77.24	15	76.37	76.30	-11.9	6,714	-0.18%
2024/03/15	0	0.00	1	77.50	77.50	-1	6,672	-0.01%
2024/03/14	0	0.00	3	77.73	77.80	-3	6,534	-0.05%
2024/03/13	0.1	77.30	110.1	77.75	78.00	-110.1	6,418	-1.71%	大賣/鉅額交易
2024/03/12	0	0.00	0.2	76.50	76.60	-0.2	6,247	0.00%
2024/03/11	0	0.00	0	76.00	76.60	0	6,271	0.00%
2024/03/08	102.6	75.81	0	0.00	75.70	102.6	6,321	1.62%	大買/鉅額交易
2024/03/06	0	0.00	1	75.90	76.50	-1	6,581	-0.02%
2024/03/05	0	0.00	0	76.00	75.90	0	7,147	0.00%
2024/03/04	0.1	76.00	50	75.96	76.20	-49.9	7,450	-0.67%
2024/03/01	0	0.00	49	76.00	75.80	-49	7,808	-0.63%
2024/02/29	1.1	75.58	0	0.00	76.70	1.1	8,155	0.01%
2024/02/27	100	75.48	2	75.80	75.30	98	8,418	1.16%
2024/02/26	0	0.00	0	75.50	75.50	0	8,675	0.00%
2024/02/23	0.1	75.90	0	0.00	75.80	0.1	8,895	0.00%
2024/02/22	0	0.00	0.2	75.70	76.50	-0.2	9,088	0.00%
2024/02/21	0	0.00	1	76.80	76.80	-1	9,110	-0.01%
2024/02/20	0	0.00	1	76.10	76.10	-1	9,087	-0.01%
2024/02/19	386	74.28	12	74.51	74.60	374	9,015	4.15%	大買/鉅額交易
2024/02/16	0	0.00	0	73.30	73.50	0	9,046	0.00%
2024/02/15	0.1	73.19	0	73.30	73.50	0.1	9,041	0.00%
2024/02/05	1	73.09	0.1	73.00	73.10	0.9	8,949	0.01%
2024/01/30	0	0.00	0	71.60	71.50	0	8,934	0.00%
2024/01/29	1.5	71.50	0	0.00	71.50	1.5	8,972	0.02%
2024/01/24	0	0.00	0	71.50	71.30	0	9,171	0.00%
2024/01/23	60	71.07	0	0.00	71.50	60	9,322	0.64%
2024/01/22	1	70.80	0	0.00	70.60	1	9,409	0.01%
2024/01/19	0.1	71.40	0	71.10	71.50	0.1	9,462	0.00%
2024/01/18	3.1	70.77	0	0.00	71.10	3.1	9,563	0.03%
2024/01/17	11	70.45	0	0.00	70.30	11	9,538	0.12%
2024/01/16	10	71.20	0	71.50	71.20	10	9,473	0.11%
2024/01/15	0	72.70	0	0.00	72.20	0	9,425	0.00%
2024/01/11	50	72.44	0.2	72.60	72.30	49.8	9,501	0.52%
2024/01/10	100	72.43	156	72.50	72.50	-56	9,654	-0.58%	大賣/
2024/01/09	0	0.00	18	73.02	72.50	-18	9,689	-0.19%
2024/01/08	3	73.32	0	0.00	73.00	3	9,705	0.03%
2024/01/05	0	0.00	171.3	72.80	72.80	-171.3	9,760	-1.76%	大賣/鉅額交易
2024/01/04	0	0.00	0	72.50	72.50	0	9,797	0.00%
2024/01/03	0.2	73.00	0	0.00	73.00	0.2	9,946	0.00%
2023/12/29	0	0.00	0	74.00	74.50	0	9,925	0.00%
2023/12/28	101.8	73.67	0	0.00	74.20	101.8	10,055	1.01%	大買/鉅額交易
2023/12/27	100	73.69	201	73.58	73.90	-101	10,022	-1.01%	大賣/鉅額交易
2023/12/19	0	0.00	0	74.00	73.80	0	9,669	0.00%
2023/12/18	3	74.03	0	0.00	74.20	3	9,653	0.03%
2023/12/14	396	74.23	0	0.00	73.80	396	9,411	4.21%	大買/鉅額交易
2023/12/11	0	0.00	0	74.30	74.10	0	9,405	0.00%
2023/12/08	3.4	74.02	0	0.00	74.10	3.4	9,366	0.04%
2023/12/06	0	73.40	0	0.00	73.30	0	9,311	0.00%
2023/12/04	1	74.40	1	75.00	74.40	0	9,139	0.00%
2023/12/01	1	74.40	22.1	74.03	74.30	-21.1	9,036	-0.23%
2023/11/30	0.1	72.80	0	0.00	73.00	0.1	8,783	0.00%
2023/11/29	0.1	72.40	50	73.09	72.20	-49.9	8,269	-0.60%
2023/11/28	1.4	72.82	0	0.00	71.80	1.4	8,036	0.02%
2023/11/27	40	72.95	2	73.10	72.00	38	7,843	0.48%
2023/11/24	0	0.00	20	73.70	72.60	-20	7,546	-0.27%
2023/11/22	0.1	72.30	914	72.42	71.80	-913.9	6,919	-13.21%	大賣/鉅額交易
2023/11/21	0	71.70	600	71.96	71.90	-600	6,696	-8.96%	大賣/鉅額交易
2023/11/20	2.6	71.06	0	0.00	71.50	2.6	6,486	0.04%
2023/11/14	2	70.10	0	0.00	70.00	2	6,171	0.03%
2023/11/13	1	69.50	0	0.00	69.80	1	6,269	0.02%
2023/11/10	0	0.00	50	70.00	69.80	-50	6,288	-0.80%
2023/11/09	0	0.00	0	70.00	70.40	0	6,321	0.00%
2023/11/08	3.1	69.84	0	0.00	70.10	3.1	6,361	0.05%
2023/11/03	0	0.00	3	70.00	70.00	-3	6,379	-0.05%
2023/10/31	1	67.60	0	67.60	67.90	1	6,561	0.02%
2023/10/30	2.8	67.46	0	0.00	67.60	2.8	6,573	0.04%
2023/10/26	2.4	67.33	0	0.00	67.30	2.4	6,634	0.04%
2023/10/25	3.1	67.64	0	0.00	67.60	3.1	6,561	0.05%
2023/10/20	1.1	67.80	1	67.60	67.60	0.1	6,580	0.00%
2023/10/19	0	0.00	0	69.00	68.60	0	6,636	0.00%
2023/10/18	2.9	69.23	0	0.00	68.60	2.9	6,725	0.04%
2023/10/17	10	69.58	0	0.00	69.30	10	6,635	0.15%
2023/10/13	0.1	69.00	0	0.00	69.00	0.1	6,788	0.00%
2023/10/12	148	69.59	0	69.70	69.50	148	6,768	2.19%	大買/鉅額交易
2023/10/11	3.3	69.42	0	0.00	70.00	3.3	6,723	0.05%
2023/10/06	0	0.00	4	68.63	68.70	-4	6,580	-0.06%
2023/10/04	5.1	67.75	1	68.10	67.70	4.1	6,550	0.06%
2023/10/03	0	0.00	1	69.90	69.80	-1	6,387	-0.02%
2023/10/02	0	0.00	0	70.50	70.30	0	6,513	0.00%
2023/09/28	1.8	70.14	0	0.00	70.10	1.8	6,658	0.03%
2023/09/21	1	70.20	0	0.00	69.80	1	6,798	0.01%
2023/09/20	29	71.03	0	0.00	70.90	29	6,711	0.43%
2023/09/19	0	0.00	0	70.90	70.70	0	6,706	0.00%
2023/09/18	2.6	70.84	0	0.00	70.90	2.6	6,804	0.04%
2023/09/11	0	0.00	0	71.00	70.50	0	7,492	0.00%
2023/09/08	3.3	70.22	0	0.00	70.80	3.3	7,508	0.04%
2023/09/07	1	70.20	0	0.00	70.20	1	7,577	0.01%
2023/09/06	10.1	70.20	0	0.00	70.30	10.1	7,575	0.13%
2023/09/04	2	70.80	0	0.00	70.80	2	7,549	0.03%
2023/09/01	10	70.60	0	0.00	70.70	10	7,595	0.13%
2023/08/31	10.1	71.10	0	0.00	70.70	10.1	7,572	0.13%
2023/08/29	0	0.00	0	71.10	72.40	0	7,412	0.00%
2023/08/28	101.8	71.01	0	0.00	71.10	101.8	7,379	1.38%	大買/鉅額交易
2023/08/21	0	0.00	0	72.80	72.20	0	7,798	0.00%
2023/08/18	2.5	72.56	1	72.20	72.40	1.5	7,861	0.02%
2023/08/11	0	0.00	10	72.50	72.30	-10	8,016	-0.12%
2023/08/09	10	70.90	0	71.60	71.10	10	7,998	0.13%
2023/08/08	12.8	71.34	0	0.00	71.00	12.8	7,982	0.16%
2023/08/04	12	71.51	0	0.00	71.10	12	7,845	0.15%
2023/07/31	0	0.00	0	76.00	75.30	0	7,372	0.00%
2023/07/28	1.3	76.29	0	0.00	75.90	1.3	7,299	0.02%
2023/07/27	1	76.40	0	0.00	76.40	1	7,249	0.01%
2023/07/21	0	0.00	1	76.20	75.60	-1	7,204	-0.01%
2023/07/19	0	0.00	0	76.00	76.40	0	7,116	0.00%
2023/07/18	3.4	75.91	1	76.50	76.10	2.4	7,047	0.03%
2023/07/17	0	0.00	1	76.00	75.70	-1	7,008	-0.01%
2023/07/14	12	75.75	0	0.00	75.60	12	7,035	0.17%
2023/07/11	0	0.00	1	74.90	74.80	-1	6,950	-0.01%
2023/07/10	3.7	73.86	0.1	73.80	73.70	3.6	6,987	0.05%
2023/07/07	1	73.10	3.3	72.65	73.20	-2.3	7,054	-0.03%
2023/07/06	0	0.00	12	73.50	74.00	-12	7,009	-0.17%
2023/06/29	2	76.30	0	76.70	76.30	2	7,006	0.03%
2023/06/28	1.1	76.02	0	0.00	76.30	1.1	7,063	0.02%
2023/06/27	10	75.90	0.7	76.20	76.20	9.3	7,150	0.13%
2023/06/21	240	76.57	0	0.00	77.40	240	7,224	3.32%	大買/鉅額交易
2023/06/20	0	0.00	1	77.50	78.20	-1	7,178	-0.01%
2023/06/19	122.1	77.21	0	0.00	78.80	122.1	7,018	1.74%	大買/鉅額交易
2023/06/16	0	0.00	2.1	77.34	77.20	-2.1	6,838	-0.03%
2023/06/15	0	0.00	100	76.40	76.30	-100	6,572	-1.52%
2023/06/12	0.6	76.30	10	76.50	76.20	-9.4	6,723	-0.14%
2023/06/09	0	0.00	500	75.88	76.00	-500	6,775	-7.38%	大賣/鉅額交易
2023/06/08	2.3	75.41	0	0.00	75.40	2.3	6,795	0.03%
2023/05/30	0	0.00	0	74.50	74.30	0	6,546	0.00%
2023/05/29	101.1	74.87	0	0.00	74.70	101.1	6,583	1.54%	大買/鉅額交易
2023/05/26	0	0.00	1	74.60	74.60	-1	6,692	-0.01%
2023/05/25	10	74.80	0	0.00	74.90	10	6,731	0.15%
2023/05/19	0	0.00	0	75.50	75.40	0	6,613	0.00%
2023/05/18	1.9	75.74	0	0.00	75.30	1.9	6,546	0.03%
2023/05/17	776	75.75	10.1	76.04	76.20	765.9	6,453	11.87%	大買/鉅額交易
2023/05/16	0	0.00	40	75.00	74.90	-40	6,264	-0.64%
2023/05/15	100	74.50	0	0.00	74.60	100	6,229	1.61%
2023/05/12	50	74.39	0	0.00	74.60	50	6,192	0.81%
2023/05/11	50	74.39	0	0.00	74.40	50	6,140	0.81%
2023/05/09	0	0.00	0	74.20	74.40	0	6,163	0.00%
2023/05/08	2.2	73.91	0	0.00	74.40	2.2	6,191	0.04%
2023/05/05	0	0.00	23	74.01	73.90	-23	6,260	-0.37%
2023/05/04	0	0.00	80	73.78	74.10	-80	6,337	-1.26%
2023/05/03	0	0.00	75	73.57	73.50	-75	6,331	-1.18%
2023/05/02	0	0.00	0	73.60	73.90	0	6,457	0.00%
2023/04/28	1.1	73.48	2	73.50	73.60	-0.9	6,700	-0.01%
2023/04/26	0	0.00	75	73.66	73.90	-75	6,727	-1.11%
2023/04/25	100	73.21	75	73.21	73.00	25	6,640	0.38%
2023/04/24	0	0.00	85	73.00	73.00	-85	6,689	-1.27%
2023/04/21	0	0.00	85.5	73.05	73.00	-85.5	6,703	-1.28%
2023/04/20	0	0.00	10	72.60	72.50	-10	6,735	-0.15%
2023/04/19	0	0.00	1.2	73.52	73.60	-1.2	6,788	-0.02%
2023/04/18	1.9	73.45	1	73.60	73.60	0.9	6,782	0.01%
2023/04/13	0	0.00	50.4	73.53	73.80	-50.4	6,873	-0.73%
2023/04/12	100	73.35	0	0.00	73.10	100	6,864	1.46%
2023/04/11	0	0.00	1.1	73.50	73.90	-1.1	6,819	-0.02%
2023/04/10	2.2	71.99	69	72.08	72.50	-66.8	6,755	-0.99%
2023/04/07	0	0.00	1	72.40	71.90	-1	6,759	-0.01%
2023/04/06	0	0.00	1.1	72.55	72.60	-1.1	6,715	-0.02%
2023/03/30	0	0.00	88	72.00	72.00	-88	6,468	-1.36%
2023/03/29	0	0.00	1	71.80	71.90	-1	6,464	-0.02%
2023/03/28	1	71.48	146.9	71.16	71.30	-145.9	6,410	-2.28%	大賣/鉅額交易
2023/03/24	0	0.00	4	70.33	70.40	-4	6,341	-0.06%
2023/03/22	0	0.00	200	69.47	69.60	-200	6,379	-3.13%	大賣/鉅額交易
2023/03/21	0	0.00	0	69.10	69.30	0	6,434	0.00%
2023/03/20	1.7	69.27	0	0.00	69.00	1.7	6,423	0.03%
2023/03/17	50	68.89	0	0.00	68.70	50	6,485	0.77%
2023/03/16	0.2	68.90	0	0.00	69.20	0.2	6,451	0.00%
2023/03/14	0.4	68.53	0	0.00	68.90	0.4	6,660	0.01%
2023/03/13	5.2	68.30	0	0.00	68.50	5.2	6,685	0.08%
2023/03/10	0.3	68.35	0.5	68.40	68.40	-0.2	6,820	0.00%
2023/03/09	5	68.70	0	68.30	68.80	5	7,028	0.07%
2023/03/08	7	68.44	0	0.00	68.90	7	7,474	0.09%
2023/03/07	0.2	68.70	1	69.00	68.80	-0.8	7,636	-0.01%
2023/03/06	0.5	68.88	6	68.97	69.00	-5.5	7,927	-0.07%
2023/03/03	0.3	68.50	6	68.53	68.40	-5.7	8,089	-0.07%
2023/03/02	0.7	67.93	1	67.90	68.00	-0.3	8,283	0.00%
2023/03/01	1.2	66.90	0	0.00	67.10	1.2	8,348	0.01%
2023/02/24	200	67.41	0	0.00	67.50	200	8,420	2.38%	大買/鉅額交易
2023/02/23	1.3	67.14	0	0.00	67.20	1.3	8,420	0.01%
2023/02/22	2	66.45	0	0.00	66.60	2	8,379	0.02%
2023/02/21	1	66.50	0	66.70	66.80	1	8,509	0.01%
2023/02/20	4.7	66.43	0	0.00	66.40	4.7	8,739	0.05%
2023/02/16	10	66.30	0	0.00	66.30	10	8,944	0.11%
2023/02/14	1	67.00	0	0.00	67.00	1	9,096	0.01%
2023/02/13	1	66.30	263	66.58	67.10	-262	9,179	-2.85%	大賣/鉅額交易
2023/02/09	100	66.64	0	66.70	66.80	100	9,225	1.08%
2023/02/08	2	66.41	0	0.00	66.60	2	9,305	0.02%
2023/02/03	20	66.40	0	0.00	66.30	20	9,324	0.21%
2023/02/02	100	67.00	15.1	67.20	67.50	84.9	9,251	0.92%
2023/02/01	0	0.00	570	66.90	67.10	-570	9,199	-6.20%	大賣/鉅額交易
2023/01/31	0	0.00	0	67.90	67.30	0	9,230	0.00%
2023/01/30	2.8	67.71	0	0.00	68.00	2.8	9,145	0.03%
2023/01/16	6	67.60	0	0.00	68.00	6	8,951	0.07%
2023/01/11	100	67.03	0	0.00	66.90	100	9,024	1.11%
2023/01/10	11	66.98	0	67.30	67.10	11	9,036	0.12%
2023/01/09	2	67.50	0	0.00	67.60	2	9,000	0.02%
2023/01/06	10	66.50	200	66.65	66.60	-190	8,959	-2.12%	大賣/鉅額交易
2023/01/03	20	66.60	0	66.40	66.60	20	9,170	0.22%
2022/12/30	0	0.00	1	66.70	66.60	-1	9,157	-0.01%
2022/12/29	0	0.00	0.1	66.10	66.30	-0.1	9,165	0.00%
2022/12/28	0.9	66.00	0	0.00	66.20	0.9	9,155	0.01%
2022/12/22	0	0.00	0	65.70	65.90	0	9,487	0.00%
2022/12/20	0	65.40	0	65.80	65.60	0	9,610	0.00%
2022/12/19	1.4	65.07	0	0.00	65.30	1.4	9,631	0.01%
2022/12/16	0	0.00	9	65.00	65.30	-9	9,644	-0.09%
2022/12/15	2.2	65.43	0	0.00	65.50	2.2	9,577	0.02%
2022/12/12	0	0.00	1	65.70	65.80	-1	9,531	-0.01%
2022/12/09	0	0.00	0.3	65.70	66.00	-0.3	9,737	0.00%
2022/12/08	42.2	64.77	0	0.00	65.00	42.2	9,706	0.43%
2022/12/07	0	0.00	0	65.30	65.20	0	9,691	0.00%
2022/12/06	1	64.80	0	0.00	64.60	1	9,573	0.01%
2022/12/01	0	65.60	0	0.00	65.90	0	9,245	0.00%
2022/11/30	100	65.70	0	65.50	66.10	100	9,034	1.11%
2022/11/29	100	65.38	0	64.90	65.80	100	8,559	1.17%
2022/11/28	1	64.59	0	0.00	65.30	1	8,381	0.01%
2022/11/25	1	64.50	50	64.45	65.70	-49	8,129	-0.60%
2022/11/24	1	64.10	1	65.30	65.30	0	7,981	0.00%
2022/11/23	0.3	63.83	0	0.00	64.00	0.3	7,761	0.00%
2022/11/22	0.1	63.80	0	0.00	63.80	0.1	7,680	0.00%
2022/11/21	0	64.10	0	64.40	64.20	0	7,519	0.00%
2022/11/18	1.2	64.06	0	0.00	64.10	1.2	7,396	0.02%
2022/11/17	1.1	64.20	0	0.00	64.10	1.1	7,339	0.01%
2022/11/16	1.1	64.61	0	0.00	64.50	1.1	7,190	0.01%
2022/11/15	5	65.94	0	66.00	66.00	5	6,980	0.07%
2022/11/10	100	64.82	0	0.00	64.90	100	6,777	1.48%
2022/11/09	0	0.00	0	65.20	65.30	0	6,774	0.00%
2022/11/08	2.2	65.32	0	0.00	65.50	2.2	6,713	0.03%
2022/11/03	0	65.50	0	0.00	65.60	0	6,682	0.00%
2022/11/01	0	0.00	25	65.82	66.10	-25	6,629	-0.38%
2022/10/31	0	0.00	0	66.10	65.50	0	6,624	0.00%
2022/10/28	10.9	65.73	0	0.00	65.80	10.9	6,790	0.16%
2022/10/27	15	65.80	0	0.00	65.80	15	6,845	0.22%
2022/10/19	0	0.00	0	65.60	65.30	0	6,886	0.00%
2022/10/18	173.2	65.42	0	0.00	65.30	173.2	6,897	2.51%	大買/鉅額交易
2022/10/17	0	0.00	1	66.00	65.90	-1	6,957	-0.01%
2022/10/12	0	0.00	0	66.10	66.90	0	7,131	0.00%
2022/10/11	2.1	65.12	0	0.00	65.80	2.1	7,089	0.03%
2022/09/30	41	67.24	0	0.00	67.30	41	7,261	0.56%
2022/09/29	0	0.00	0.4	67.00	67.50	-0.4	7,268	0.00%
2022/09/28	31.8	66.36	0	0.00	66.60	31.8	7,342	0.43%
2022/09/26	52	65.32	1	65.70	66.00	51	7,449	0.68%
2022/09/22	16.1	65.26	0	0.00	65.30	16.1	7,605	0.21%
2022/09/21	103	65.71	0	0.00	65.70	103	7,584	1.36%	大買/鉅額交易
2022/09/20	0	0.00	0	65.50	65.50	0	7,571	0.00%
2022/09/19	1.3	65.59	0	0.00	65.20	1.3	7,569	0.02%
2022/09/16	0.1	65.86	1	65.70	65.70	-0.9	7,526	-0.01%
2022/09/15	2	66.70	0	0.00	66.90	2	7,453	0.03%
2022/09/14	0.3	67.20	0	0.00	67.00	0.3	7,426	0.00%
2022/09/12	0	0.00	1	67.00	67.20	-1	7,453	-0.01%
2022/09/08	2	66.65	0	0.00	66.90	2	7,593	0.03%
2022/09/07	485	66.58	1	66.20	66.50	484	7,609	6.36%	大買/鉅額交易
2022/09/06	186.1	66.08	1	65.90	66.40	185.1	7,573	2.44%	大買/鉅額交易
2022/09/02	1	65.60	0	0.00	65.50	1	7,600	0.01%
2022/09/01	401	65.48	0	0.00	65.70	401	7,589	5.28%	大買/鉅額交易
2022/08/29	0.9	65.60	0	0.00	66.00	0.9	7,404	0.01%
2022/08/26	2	66.30	0	0.00	66.40	2	7,385	0.03%
2022/08/23	0.1	66.20	0	0.00	65.90	0.1	7,732	0.00%
2022/08/22	0	0.00	0	66.27	66.20	0	7,799	0.00%
2022/08/19	1	66.00	0	0.00	65.80	1	7,841	0.01%
2022/08/18	1.3	65.88	0	0.00	65.90	1.3	7,836	0.02%
2022/08/17	0.1	65.80	0	0.00	66.00	0.1	7,863	0.00%
2022/08/16	0	65.40	0	0.00	65.80	0	7,865	0.00%
2022/08/12	0	66.10	0	0.00	65.90	0	7,807	0.00%
2022/08/10	1.1	65.52	1	65.60	65.60	0.1	7,804	0.00%
2022/08/08	12	65.88	0	0.00	66.00	12	7,924	0.15%
2022/08/05	0	0.00	0.1	66.00	65.80	-0.1	7,966	0.00%
2022/08/04	14.4	65.16	0	0.00	65.10	14.4	8,000	0.18%
2022/08/03	0	67.80	0	0.00	68.50	0	7,843	0.00%
2022/08/02	1	68.00	0	0.00	67.90	1	7,831	0.01%
2022/07/29	0	0.00	1	70.40	70.40	-1	7,651	-0.01%
2022/07/28	5.8	69.97	0	70.20	69.90	5.7	7,598	0.08%
2022/07/26	0	0.00	0.1	70.04	70.50	-0.1	7,602	0.00%
2022/07/25	0	0.00	1.1	70.17	70.00	-1.1	7,571	-0.01%
2022/07/22	2.1	67.85	1	69.50	69.60	1.1	7,606	0.01%
2022/07/21	0	67.00	0	67.30	67.90	0	7,571	0.00%
2022/07/20	3	69.40	0	0.00	67.80	3	7,569	0.04%
2022/07/19	0	67.40	0	0.00	67.50	0	7,404	0.00%
2022/07/18	1.1	68.00	1	68.00	67.90	0.1	7,377	0.00%
2022/07/15	0	0.00	8	68.63	68.50	-8	7,354	-0.11%
2022/07/12	0	0.00	7	69.50	69.50	-7	7,169	-0.10%
2022/07/11	3	69.30	3.2	69.67	69.30	-0.2	7,242	0.00%
2022/07/08	4.8	69.32	0	0.00	68.80	4.8	7,205	0.07%
2022/07/07	0	0.00	10.1	70.70	70.60	-10.1	7,101	-0.14%
2022/07/06	0	0.00	2	69.95	69.60	-2	6,968	-0.03%
2022/07/05	0	0.00	0.2	68.80	68.70	-0.2	6,825	0.00%
2022/07/04	0	0.00	0.3	68.10	68.00	-0.3	6,705	0.00%
2022/07/01	80	68.03	0	0.00	67.90	80	6,704	1.19%
2022/06/30	0	0.00	1.5	67.27	67.00	-1.5	6,677	-0.02%
2022/06/29	0	0.00	0	66.80	66.90	0	6,618	0.00%
2022/06/28	0.8	66.80	10	66.90	67.10	-9.2	6,691	-0.14%
2022/06/22	0.2	64.30	0	0.00	64.00	0.2	6,626	0.00%
2022/06/21	0	0.00	5.3	64.00	64.70	-5.3	6,643	-0.08%
2022/06/20	1.3	63.75	0	0.00	63.00	1.3	6,608	0.02%
2022/06/17	0.4	63.98	168	63.72	63.60	-167.6	6,599	-2.54%	大賣/鉅額交易
2022/06/13	6.1	64.10	0	0.00	64.40	6.1	6,876	0.09%
2022/06/09	37	65.00	0	0.00	64.90	37	6,951	0.53%
2022/06/08	1.8	65.49	0	0.00	65.30	1.8	6,991	0.03%
2022/06/07	1	64.60	0	0.00	64.80	1	7,046	0.01%
2022/06/06	1.1	65.20	0.5	65.00	65.20	0.6	7,138	0.01%
2022/06/01	100	65.90	0	0.00	65.60	100	7,526	1.33%
2022/05/30	0.8	65.30	0	0.00	66.00	0.8	7,278	0.01%
2022/05/19	0	0.00	0	64.90	64.50	0	7,741	0.00%
2022/05/18	1.4	64.29	0	0.00	65.10	1.4	7,793	0.02%
2022/05/16	0	0.00	3	64.50	64.50	-3	7,781	-0.04%
2022/05/10	803	66.94	0	0.00	66.90	803	7,715	10.41%	大買/鉅額交易
2022/05/09	1.8	66.86	0	0.00	66.50	1.8	7,673	0.02%
2022/05/06	140	67.57	0	0.00	67.30	140	7,685	1.82%	大買/鉅額交易
2022/05/04	140	68.30	0	0.00	68.20	140	7,774	1.80%	大買/鉅額交易
2022/04/29	0	0.00	0	68.20	68.40	0	7,830	0.00%
2022/04/28	0.7	68.00	0	0.00	68.30	0.7	7,921	0.01%
2022/04/25	279	67.46	0	0.00	67.60	279	7,679	3.63%	大買/鉅額交易
2022/04/21	0	0.00	1	67.50	67.50	-1	7,555	-0.01%
2022/04/20	106	67.39	2	67.10	67.30	104	7,541	1.38%	大買/鉅額交易
2022/04/18	1.3	67.47	0	0.00	67.00	1.3	7,526	0.02%
2022/04/12	5	65.60	1	65.60	65.70	4	7,365	0.05%
2022/04/11	0	0.00	0	66.30	65.50	0	7,310	0.00%
2022/04/08	2	65.50	0	0.00	66.00	2	7,257	0.03%
2022/04/07	0	0.00	3	66.00	65.50	-3	7,232	-0.04%
2022/04/06	50	65.80	0	0.00	65.90	50	7,124	0.70%
2022/04/01	50	65.70	0	0.00	66.10	50	6,991	0.72%
2022/03/31	1	66.10	0	0.00	65.60	1	6,917	0.01%
2022/03/30	102	65.75	0	0.00	65.70	102	6,778	1.50%	大買/鉅額交易
2022/03/29	54	65.30	0	0.00	65.60	54	6,690	0.81%
2022/03/28	152.7	65.31	0	0.00	65.50	152.7	6,681	2.29%	大買/鉅額交易
2022/03/25	195	65.38	0	0.00	65.50	195	6,655	2.93%	大買/鉅額交易
2022/03/24	103	65.55	0	0.00	65.60	103	6,622	1.56%	大買/鉅額交易
2022/03/23	100	65.65	0	0.00	65.90	100	6,700	1.49%
2022/03/22	258	65.55	1	65.80	65.50	257	6,658	3.86%	大買/鉅額交易
2022/03/18	1.3	65.52	0	0.00	65.50	1.3	6,581	0.02%
2022/03/17	2	65.50	0	0.00	65.50	2	6,468	0.03%
2022/03/16	1	64.80	0	0.00	65.30	1	6,343	0.02%
2022/03/15	1	65.20	0	0.00	65.30	1	6,154	0.02%
2022/03/14	0.1	66.00	0	0.00	65.50	0.1	6,151	0.00%
2022/03/09	0.3	65.07	0	0.00	65.10	0.3	6,099	0.00%
2022/03/08	266.5	65.12	0	0.00	65.40	266.5	5,980	4.46%	大買/鉅額交易
2022/03/07	3	66.17	0	0.00	66.20	3	5,815	0.05%
2022/03/04	201	67.42	0	0.00	67.20	201	5,955	3.38%	大買/鉅額交易
2022/03/03	1	67.60	0	0.00	68.00	1	5,932	0.02%
2022/03/01	1.6	67.14	0	0.00	67.50	1.6	5,857	0.03%
2022/02/25	1.1	67.02	0	0.00	67.10	1.1	5,746	0.02%
2022/02/24	0	67.00	0	0.00	66.80	0	5,636	0.00%
2022/02/18	0.9	68.30	0	0.00	67.60	0.9	5,480	0.02%
2022/02/09	0	0.00	0	68.00	68.40	0	5,718	0.00%
2022/02/08	1.2	67.25	0	0.00	67.80	1.2	5,743	0.02%
2022/02/07	200.6	67.03	0	0.00	67.00	200.6	5,693	3.52%	大買/鉅額交易
2022/01/26	200	67.60	0	0.00	67.60	200	5,536	3.61%	大買/鉅額交易
2022/01/25	0.1	67.50	0	0.00	67.60	0.1	5,542	0.00%
2022/01/21	26	67.37	0	0.00	67.80	26	5,560	0.47%
2022/01/19	0	0.00	0.1	68.61	68.30	-0.1	5,548	0.00%
2022/01/18	1	68.80	0	0.00	68.30	1	5,624	0.02%
2022/01/17	1.1	68.64	0	0.00	68.80	1.1	5,618	0.02%
2022/01/14	0	0.00	400	69.06	69.30	-400	5,624	-7.11%	大賣/鉅額交易
2022/01/12	97	68.97	0	0.00	69.30	97	5,694	1.70%
2022/01/11	10	68.73	0	68.50	68.70	10	5,650	0.18%
2022/01/10	66.3	68.35	0	0.00	68.70	66.3	5,641	1.17%
2022/01/07	200	68.23	0	0.00	68.00	200	5,689	3.52%	大買/鉅額交易
2022/01/05	1	68.90	0	0.00	68.90	1	5,679	0.02%
2021/12/28	0.6	68.40	0	0.00	68.70	0.6	5,913	0.01%
2021/12/24	1	68.40	0	0.00	68.50	1	6,049	0.02%
2021/12/23	100	68.15	0	0.00	68.30	100	6,128	1.63%
2021/12/21	0	0.00	0	67.80	67.90	0	6,249	0.00%
2021/12/20	52.7	67.91	0	0.00	67.60	52.7	6,251	0.84%
2021/12/08	1.2	68.56	0	0.00	68.40	1.2	6,423	0.02%
2021/12/07	0.5	67.50	0	0.00	68.50	0.5	6,410	0.01%
2021/12/06	0.1	67.70	0	0.00	67.30	0.1	6,543	0.00%
2021/12/01	347	67.13	0	0.00	67.10	347	6,577	5.28%	大買/鉅額交易
2021/11/29	0.6	67.30	0	0.00	67.30	0.6	6,283	0.01%
2021/11/26	2	67.30	0	0.00	67.40	2	6,269	0.03%
2021/11/22	0	68.30	0	0.00	67.50	0	6,473	0.00%
2021/11/19	0	0.00	0	68.60	68.20	0	6,509	0.00%
2021/11/18	1	68.60	0	0.00	68.50	1	6,472	0.02%
2021/11/16	100	68.30	0	0.00	68.60	100	6,434	1.55%
2021/11/15	1	67.70	0	0.00	68.00	1	6,471	0.02%
2021/11/12	0.1	67.49	0	0.00	67.30	0.1	6,413	0.00%
2021/11/08	1.2	67.15	0	0.00	67.40	1.2	6,728	0.02%
2021/11/04	1	67.00	0	0.00	66.80	1	6,704	0.01%
2021/11/02	1	67.30	5	67.20	67.40	-4	6,752	-0.06%
2021/10/28	468.3	66.96	0	0.00	67.20	468.3	6,737	6.95%	大買/鉅額交易
2021/10/27	0.2	67.30	0	0.00	67.20	0.2	6,869	0.00%
2021/10/26	0	0.00	1	67.20	67.30	-1	6,783	-0.01%
2021/10/22	0	0.00	4	67.00	67.30	-4	6,808	-0.06%
2021/10/19	140	68.00	0	68.40	67.80	140	6,672	2.10%	大買/鉅額交易
2021/10/18	0.5	68.40	0	0.00	68.10	0.5	6,709	0.01%
2021/10/14	0.1	68.20	0	0.00	67.70	0.1	6,653	0.00%
2021/10/12	0	0.00	0	67.80	67.20	0	6,669	0.00%
2021/10/08	1	68.30	0	0.00	68.00	1	6,604	0.02%
2021/10/07	0	0.00	1	68.30	68.00	-1	6,620	-0.02%
2021/10/05	0	0.00	1	66.80	66.70	-1	6,569	-0.02%
2021/10/04	0.1	67.50	0	0.00	67.50	0.1	6,567	0.00%
2021/10/01	2	67.25	0	0.00	67.10	2	6,592	0.03%
2021/09/29	3	68.00	0	0.00	68.60	3	6,413	0.05%
2021/09/28	2.2	68.82	0	0.00	68.70	2.2	6,357	0.04%
2021/09/24	0	69.30	0	0.00	69.10	0	6,295	0.00%
2021/09/23	0.4	68.90	0	0.00	68.80	0.4	6,300	0.01%
2021/09/22	15.6	68.50	0	0.00	68.50	15.6	6,259	0.25%
2021/09/10	1	68.00	0	0.00	68.40	1	5,833	0.02%
2021/09/09	17	67.65	0	0.00	67.20	17	5,955	0.29%
2021/09/08	101	70.69	0	0.00	70.90	101	5,791	1.74%	大買/鉅額交易
2021/09/06	6	71.87	0	0.00	71.50	6	5,690	0.11%
2021/09/02	0	0.00	1	71.70	71.60	-1	5,683	-0.02%
2021/09/01	2	71.35	0	0.00	71.40	2	5,635	0.04%
2021/08/31	0	0.00	2	71.00	72.30	-2	5,594	-0.04%
2021/08/30	1.1	70.71	1	70.90	71.60	0.1	5,508	0.00%
2021/08/27	1	70.30	5	71.18	70.50	-4	5,475	-0.07%
2021/08/26	2	69.90	0	0.00	69.80	2	5,375	0.04%
2021/08/25	2	70.25	0	0.00	70.60	2	5,329	0.04%
2021/08/24	2	70.15	0	0.00	70.50	2	5,270	0.04%
2021/08/23	11	70.16	2	70.20	69.50	9	5,336	0.17%
2021/08/19	7	69.26	0	0.00	69.10	7	5,538	0.13%
2021/08/18	0.6	70.20	0	0.00	70.10	0.6	5,432	0.01%
2021/08/16	98	69.98	0	0.00	70.10	98	5,358	1.83%
2021/08/13	7.1	70.33	0	0.00	69.80	7.1	5,275	0.14%
2021/08/12	1	73.00	0	0.00	73.00	1	5,057	0.02%
2021/08/10	0	0.00	0.1	74.60	75.00	-0.1	5,056	0.00%
2021/08/09	2	73.60	0	0.00	74.60	2	5,313	0.04%
2021/08/06	43.1	74.88	0	0.00	75.20	43.1	5,353	0.80%
2021/08/05	1	75.20	0	0.00	75.30	1	5,483	0.02%
2021/08/04	19	75.24	0	0.00	75.50	19	5,708	0.33%
2021/08/02	0	0.00	1	74.70	74.70	-1	5,658	-0.02%
2021/07/28	0.3	72.84	0	0.00	72.60	0.3	5,605	0.00%
2021/07/23	1	73.50	0	0.00	73.20	1	5,893	0.02%
2021/07/22	0.1	73.00	0	0.00	73.50	0.1	5,980	0.00%
2021/07/20	0	0.00	1	72.50	72.50	-1	6,104	-0.02%
2021/07/19	0.6	73.20	0	0.00	73.20	0.6	6,196	0.01%
2021/07/13	0	0.00	0.5	73.40	73.90	-0.5	6,631	-0.01%
2021/07/09	1	73.70	240	73.04	73.80	-239	6,620	-3.61%	大賣/鉅額交易
2021/07/08	1	73.80	0	0.00	74.10	1	6,617	0.02%
2021/07/06	6	73.80	0	0.00	73.80	6	6,756	0.09%
2021/06/28	0.1	73.50	0	0.00	73.80	0.1	7,101	0.00%
2021/06/25	0.1	73.30	0	0.00	73.50	0.1	7,286	0.00%
2021/06/24	0.2	73.30	0	0.00	73.40	0.2	7,376	0.00%
2021/06/23	0.1	73.00	0	0.00	73.30	0.1	7,615	0.00%
2021/06/18	0.8	73.00	2	72.60	73.70	-1.2	7,677	-0.02%
2021/06/09	0	0.00	0	73.20	73.30	0	7,987	0.00%
2021/06/08	0.8	73.40	0	0.00	73.40	0.8	8,022	0.01%
2021/06/01	0	0.00	0.4	73.80	74.10	-0.4	8,448	0.00%
2021/05/31	0	73.20	0	0.00	73.60	0	8,562	0.00%
2021/05/28	0.1	72.40	0	0.00	72.80	0.1	8,609	0.00%
2021/05/26	1	72.40	0	0.00	72.80	1	8,680	0.01%
2021/05/20	0	0.00	5	74.00	74.50	-5	8,719	-0.06%
2021/05/18	0.6	72.90	0	0.00	74.00	0.6	8,830	0.01%
2021/05/17	601	72.86	0	0.00	72.60	601	8,957	6.71%	大買/鉅額交易
2021/05/12	0	0.00	3	71.50	72.60	-3	8,677	-0.03%
2021/05/11	0	0.00	1	74.31	74.70	-1	8,607	-0.01%
2021/05/10	0.8	75.00	0	0.00	75.20	0.8	8,721	0.01%
2021/05/06	0	0.00	1	73.90	74.70	-1	9,174	-0.01%
2021/05/05	5	73.90	0	0.00	73.00	5	9,193	0.05%
2021/04/29	2.1	76.08	0	0.00	75.10	2.1	9,349	0.02%
2021/04/28	0.1	74.90	0	0.00	75.80	0.1	9,344	0.00%
2021/04/27	1	75.00	0	0.00	75.20	1	9,587	0.01%
2021/04/23	1	75.40	0	0.00	75.60	1	9,625	0.01%
2021/04/19	2.4	74.12	10	74.50	74.70	-7.6	9,548	-0.08%
2021/04/16	0	0.00	192	73.20	73.20	-192	9,565	-2.01%	大賣/鉅額交易
2021/04/13	0	0.00	0.6	72.99	72.70	-0.6	9,902	-0.01%
2021/04/09	500	72.89	0	0.00	72.80	500	9,934	5.03%	大買/鉅額交易
2021/04/08	0.5	73.00	0	0.00	73.00	0.5	9,926	0.01%
2021/04/07	510.4	72.82	1	73.00	73.00	509.4	9,992	5.10%	大買/鉅額交易
2021/04/06	500	72.91	2	73.10	72.90	498	9,962	5.00%	大買/鉅額交易
2021/03/30	0	0.00	5	72.10	73.00	-5	9,750	-0.05%
2021/03/29	2	71.60	0.2	71.20	71.70	1.8	9,605	0.02%
2021/03/26	5	70.40	0.7	71.30	71.20	4.3	9,563	0.05%
2021/03/25	220	69.44	14	69.76	69.70	206	9,432	2.18%	大買/鉅額交易
2021/03/23	0	0.00	1	68.90	68.90	-1	9,632	-0.01%
2021/03/19	11	68.59	0	69.70	68.50	11	9,888	0.11%
2021/03/18	0.5	70.00	2	70.10	70.10	-1.5	9,676	-0.02%
2021/03/12	0	0.00	1	69.90	70.00	-1	9,657	-0.01%
2021/03/11	0.1	70.10	0	0.00	69.80	0.1	9,712	0.00%
2021/03/09	1.2	69.95	2	69.30	70.10	-0.8	9,700	-0.01%
2021/03/08	0.6	68.80	0	0.00	68.80	0.6	9,663	0.01%
2021/03/05	0	0.00	1	68.90	68.40	-1	9,739	-0.01%
2021/03/04	1	68.50	0	0.00	68.50	1	10,094	0.01%
2021/03/03	0.2	69.10	0	0.00	69.10	0.2	10,103	0.00%
2021/03/02	0	0.00	0.1	68.30	68.00	-0.1	10,028	0.00%
2021/02/26	1	68.80	0	0.00	67.20	1	9,946	0.01%
2021/02/25	1	69.50	0	0.00	69.90	1	9,688	0.01%
2021/02/18	0.5	68.80	3	69.20	68.70	-2.5	9,689	-0.03%
2021/02/17	0	0.00	144	68.80	68.80	-144	9,677	-1.49%	大賣/鉅額交易
2021/02/04	1	68.20	0	0.00	68.50	1	9,882	0.01%
2021/02/03	0	0.00	2	68.00	68.10	-2	9,913	-0.02%
2021/02/02	0	0.00	1	68.00	67.60	-1	10,012	-0.01%
2021/02/01	353	68.63	1	68.80	68.00	352	9,911	3.55%	大買/鉅額交易
2021/01/29	1	67.80	0	0.00	68.00	1	9,761	0.01%
2021/01/28	0	0.00	5	67.42	67.90	-5	9,527	-0.05%
2021/01/27	0	0.00	1	67.10	67.20	-1	9,321	-0.01%
2021/01/26	1	66.50	1	67.00	67.00	0	9,260	0.00%
2021/01/22	3	67.30	0	0.00	66.70	3	9,262	0.03%
2021/01/21	0.1	66.00	0	0.00	66.10	0.1	9,059	0.00%
2021/01/19	0	0.00	0	67.30	67.10	0	8,802	0.00%
2021/01/18	0.6	66.50	2	66.40	67.40	-1.4	8,739	-0.02%
2021/01/15	0	66.60	8	66.00	66.00	-8	8,642	-0.09%
2021/01/14	2	66.75	9.3	66.86	66.80	-7.3	8,593	-0.08%
2021/01/13	0	0.00	1	66.60	67.00	-1	8,465	-0.01%
2021/01/12	100	66.75	4	67.00	67.00	96	8,358	1.15%
2021/01/08	0.6	66.60	0.1	67.50	67.70	0.5	8,270	0.01%
2021/01/06	1	66.50	18	66.10	66.10	-17	8,144	-0.21%
2021/01/05	1	67.00	9	66.90	67.00	-8	7,996	-0.10%
2021/01/04	0	0.00	5	67.70	67.60	-5	7,998	-0.06%
2020/12/31	6	67.55	11	67.70	67.50	-5	7,997	-0.06%
2020/12/30	5	67.30	0	0.00	67.80	5	8,079	0.06%
2020/12/29	200	66.93	0	0.00	66.90	200	8,043	2.49%	大買/鉅額交易
2020/12/28	0.3	66.70	0	0.00	66.90	0.3	8,122	0.00%
2020/12/22	2	66.20	0	0.00	66.10	2	8,363	0.02%
2020/12/18	69.4	66.89	0	0.00	66.50	69.4	8,509	0.82%
2020/12/17	1	66.90	0	0.00	67.00	1	8,454	0.01%
2020/12/11	350	65.19	0	0.00	65.10	350	8,557	4.09%	大買/鉅額交易
2020/12/09	0	0.00	0	65.70	65.40	0	8,525	0.00%
2020/12/08	6.7	65.52	204	65.49	65.40	-197.3	8,504	-2.32%	大賣/鉅額交易
2020/12/07	2	65.20	0	0.00	65.60	2	8,467	0.02%
2020/12/02	0.1	65.80	0	0.00	65.30	0.1	8,483	0.00%
2020/12/01	1	65.70	0	0.00	66.10	1	8,681	0.01%
2020/11/30	152	66.13	0	0.00	65.00	152	8,899	1.71%	大買/鉅額交易
2020/11/27	0.1	66.70	1	66.40	66.30	-1	8,648	-0.01%
2020/11/26	0.1	67.00	40	67.00	67.00	-39.9	8,681	-0.46%
2020/11/25	0.1	67.40	3	67.27	67.00	-2.9	8,828	-0.03%
2020/11/24	0.4	68.20	18	68.03	67.60	-17.6	8,856	-0.20%
2020/11/20	0.2	68.40	11	68.19	68.10	-10.8	8,860	-0.12%
2020/11/18	4.5	68.28	1	68.30	68.30	3.5	8,864	0.04%
2020/11/17	4	67.70	0	0.00	67.90	4	8,807	0.05%
2020/11/13	0	0.00	2	67.80	68.40	-2	8,821	-0.02%
2020/11/12	2	67.10	4	67.08	67.50	-2	8,679	-0.02%
2020/11/11	257	64.72	0	0.00	65.10	257	8,388	3.06%	大買/鉅額交易
2020/11/10	0	0.00	0.2	63.50	64.30	-0.2	8,345	0.00%
2020/11/09	1	63.20	0	0.00	63.30	1	8,273	0.01%
2020/11/04	2	62.35	1	62.40	62.50	1	8,427	0.01%
2020/11/03	1.2	62.05	0	0.00	62.30	1.2	8,500	0.01%
2020/11/02	0.3	61.50	0	0.00	61.20	0.3	8,583	0.00%
2020/10/30	0	0.00	1	61.30	61.30	-1	8,674	-0.01%
2020/10/28	1	61.80	0	0.00	61.70	1	8,650	0.01%
2020/10/27	0.1	62.50	0	0.00	61.90	0.1	8,658	0.00%
2020/10/21	1	62.50	0	0.00	62.00	1	8,739	0.01%
2020/10/20	0	0.00	0	62.80	62.50	0	8,822	0.00%
2020/10/19	0.5	62.50	0	0.00	62.30	0.5	8,888	0.01%
2020/10/16	104	62.48	0	0.00	62.10	104	8,902	1.17%	大買/鉅額交易
2020/10/15	0	0.00	1	62.50	62.50	-1	8,856	-0.01%
2020/10/14	1	62.90	0	0.00	62.70	1	8,755	0.01%
2020/10/12	7	63.11	0.1	63.30	63.10	6.9	8,710	0.08%
2020/10/08	2	62.50	5	62.98	63.10	-3	8,693	-0.03%
2020/10/07	1.2	62.48	0	0.00	62.40	1.2	8,669	0.01%
2020/09/29	1	62.80	0	0.00	62.50	1	8,604	0.01%
2020/09/28	0.2	63.00	0	0.00	62.80	0.2	8,738	0.00%
2020/09/25	0	0.00	4	62.40	61.80	-4	8,774	-0.05%
2020/09/24	4	61.70	0	0.00	61.70	4	8,735	0.05%
2020/09/22	2	63.70	0	0.00	64.00	2	8,627	0.02%
2020/09/21	0	0.00	0	64.40	64.00	0	8,659	0.00%
2020/09/18	0.5	65.00	0	0.00	64.50	0.5	8,646	0.01%
2020/09/17	2	64.50	0	0.00	64.50	2	8,541	0.02%
2020/09/15	1	66.00	2	66.10	66.00	-1	8,437	-0.01%
2020/09/10	1	65.80	0	0.00	66.00	1	8,722	0.01%
2020/09/09	0	0.00	0.1	65.60	65.30	-0.1	8,841	0.00%
2020/09/08	4	65.40	0	0.00	66.00	4	8,912	0.04%
2020/09/07	0	0.00	2	64.20	64.90	-2	8,905	-0.02%
2020/09/04	3	63.77	0	0.00	63.60	3	8,897	0.03%
2020/09/03	3	64.47	2	64.90	64.60	1	8,645	0.01%
2020/09/02	4	65.48	84	65.10	65.20	-80	8,410	-0.95%
2020/09/01	2	66.20	0	0.00	66.20	2	8,313	0.02%
2020/08/31	2	66.90	0	0.00	66.60	2	8,204	0.02%
2020/08/25	2	67.25	0	0.00	67.40	2	8,156	0.02%
2020/08/21	3	67.40	0	0.00	67.10	3	8,330	0.04%
2020/08/20	0.1	68.00	0	0.00	67.10	0.1	8,304	0.00%
2020/08/19	0	0.00	0	68.90	68.40	0	8,224	0.00%
2020/08/18	1.4	68.88	0	0.00	68.70	1.4	8,176	0.02%
2020/08/14	510	68.30	0	0.00	68.30	510	8,311	6.14%	大買/鉅額交易
2020/08/11	4	68.98	0	69.20	68.60	4	8,279	0.05%
2020/08/10	0.8	69.40	0	0.00	69.00	0.8	8,300	0.01%
2020/08/07	500	69.08	0	0.00	69.10	500	8,292	6.03%	大買/鉅額交易
2020/08/03	1	70.70	2	70.30	70.00	-1	8,148	-0.01%
2020/07/31	500	71.37	0	0.00	71.50	500	8,083	6.19%	大買/鉅額交易
2020/07/29	3	70.90	2	71.20	70.70	1	8,133	0.01%
2020/07/27	2	71.70	2	72.00	71.30	0	8,170	0.00%
2020/07/20	0.5	72.60	0	0.00	72.60	0.5	8,447	0.01%
2020/07/10	0.2	73.50	2	73.00	73.60	-1.8	9,032	-0.02%
2020/07/08	0.7	73.30	0	0.00	73.30	0.7	9,006	0.01%
2020/07/02	7	71.31	0	0.00	72.40	7	8,947	0.08%
2020/07/01	79	71.49	0	0.00	71.20	79	9,089	0.87%
2020/06/30	0	0.00	150	71.43	71.30	-150	9,120	-1.64%	大賣/鉅額交易
2020/06/29	0	0.00	5	71.80	71.80	-5	9,167	-0.05%
2020/06/18	0.5	72.60	0	0.00	72.50	0.5	9,259	0.01%
2020/06/12	0	0.00	1	72.10	72.00	-1	9,839	-0.01%
2020/06/10	0.2	73.80	0	0.00	73.70	0.2	10,183	0.00%
2020/06/08	0.6	73.60	0	0.00	73.50	0.6	10,729	0.01%
2020/06/05	0	0.00	2	74.50	73.90	-2	10,796	-0.02%
2020/05/28	0	72.00	0	0.00	71.50	0	11,018	0.00%
2020/05/25	0	0.00	3	72.20	71.80	-3	11,292	-0.03%
2020/05/19	0	0.00	4	70.80	70.20	-4	11,208	-0.04%
2020/05/18	3.4	68.76	0	0.00	69.80	3.4	11,149	0.03%
2020/05/08	0.8	70.90	0	0.00	70.90	0.8	10,991	0.01%
2020/05/07	0	0.00	91	70.39	70.10	-91	10,980	-0.83%
2020/05/06	1	69.30	0	0.00	69.70	1	10,975	0.01%
2020/05/05	0	0.00	178	69.92	70.00	-178	10,893	-1.63%	大賣/鉅額交易
2020/05/04	2	68.50	0	0.00	68.30	2	10,897	0.02%
2020/04/30	0	0.00	13	69.40	69.50	-13	10,870	-0.12%
2020/04/29	1	69.00	0	0.00	69.00	1	10,833	0.01%
2020/04/28	0	68.40	1	68.60	68.30	-1	10,846	-0.01%
2020/04/24	2	67.50	0	0.00	66.60	2	11,017	0.02%
2020/04/23	1	67.60	0	0.00	67.90	1	10,900	0.01%
2020/04/22	4	66.35	0	0.00	67.10	4	10,927	0.04%
2020/04/21	4	66.75	0	67.00	66.00	4	10,883	0.04%
2020/04/20	1.5	67.94	0	0.00	67.80	1.5	10,768	0.01%
2020/04/17	2	68.00	0	0.00	67.80	2	10,666	0.02%
2020/04/16	1	67.50	0	0.00	67.50	1	10,510	0.01%
2020/04/15	7	68.09	0	0.00	68.00	7	10,437	0.07%
2020/04/09	0	0.00	0	70.00	69.60	0	10,264	0.00%
2020/04/08	0.6	70.40	0	0.00	70.20	0.6	10,237	0.01%
2020/04/06	0	0.00	221	68.97	69.00	-221	10,009	-2.21%	大賣/鉅額交易
2020/03/31	0	0.00	1	66.10	65.60	-1	9,659	-0.01%
2020/03/27	1.1	65.00	213	65.94	64.10	-211.9	9,339	-2.27%	大賣/鉅額交易
2020/03/25	98	67.01	200	66.82	66.60	-102	9,192	-1.11%	大賣/鉅額交易
2020/03/24	200	67.68	1	66.00	66.60	199	9,131	2.18%	大買/鉅額交易
2020/03/20	94	65.78	32	64.96	65.00	62	9,022	0.69%
2020/03/19	8	62.65	8	63.00	62.90	0	8,745	0.00%
2020/03/18	0.4	63.00	1	63.50	61.90	-0.6	8,607	-0.01%
2020/03/17	1	65.00	0	0.00	64.90	1	8,457	0.01%
2020/03/16	0	0.00	5	66.50	66.30	-5	8,189	-0.06%
2020/03/13	750	66.03	204	64.99	68.20	546	8,082	6.76%	大買/大賣/鉅額交易
2020/03/10	0	0.00	3	72.20	72.40	-3	7,382	-0.04%
2020/03/09	100.6	71.82	0	0.00	71.80	100.6	7,269	1.38%
2020/03/02	1	71.30	0	0.00	71.20	1	6,900	0.01%
2020/02/18	0.2	75.00	0	0.00	75.10	0.2	7,213	0.00%
2020/02/10	0.6	75.00	0	0.00	75.00	0.6	7,457	0.01%
2020/02/06	0	0.00	2	74.00	74.00	-2	7,507	-0.03%
2020/01/31	0	0.00	1	73.30	72.60	-1	7,616	-0.01%
2020/01/30	0	0.00	1	73.00	72.00	-1	7,571	-0.01%
2020/01/20	0.3	75.50	0	0.00	75.40	0.3	7,347	0.00%
2020/01/16	90	75.22	2	75.30	75.50	88	7,399	1.19%
2020/01/13	0	0.00	2	74.30	74.60	-2	7,483	-0.03%
2020/01/10	1	73.30	0	0.00	74.00	1	7,867	0.01%
2020/01/09	0	0.00	0	73.40	73.40	0	7,911	0.00%
2020/01/08	0.5	73.00	0	0.00	72.60	0.5	8,032	0.01%
2020/01/07	0	0.00	3	73.43	73.40	-3	8,088	-0.04%
2020/01/06	1	73.80	0	0.00	73.90	1	8,249	0.01%
2020/01/02	2	74.50	0	0.00	74.20	2	8,329	0.02%
2019/12/27	0	0.00	41	74.50	74.60	-41	8,353	-0.49%
2019/12/26	0	0.00	4	74.30	74.60	-4	8,444	-0.05%
2019/12/24	300	74.86	0	0.00	74.60	300	8,789	3.41%	大買/鉅額交易
2019/12/23	4	74.50	0	0.00	74.90	4	8,860	0.05%
2019/12/18	0.3	73.50	0	0.00	73.50	0.3	8,762	0.00%
2019/12/10	1	71.80	0	72.20	71.80	1	8,616	0.01%
2019/12/09	1.5	72.74	0	0.00	72.40	1.5	8,580	0.02%
2019/12/06	0	0.00	2	72.30	72.70	-2	8,628	-0.02%
2019/12/05	71	71.70	0	0.00	71.80	71	8,620	0.82%
2019/12/04	1	72.10	0	0.00	72.20	1	8,544	0.01%
2019/12/03	0	0.00	13	72.65	72.50	-13	8,613	-0.15%
2019/11/29	68	72.50	0	0.00	72.50	68	8,655	0.79%
2019/11/27	1	72.90	0	0.00	72.80	1	8,644	0.01%
2019/11/26	191	73.30	0	0.00	72.40	191	8,640	2.21%	大買/鉅額交易
2019/11/21	62	73.20	0	0.00	73.00	62	8,317	0.75%
2019/11/19	6	73.20	0	0.00	74.00	6	8,261	0.07%
2019/11/18	0.3	73.90	0	0.00	73.90	0.3	8,262	0.00%
2019/11/11	1	73.00	0	73.40	73.20	1	8,253	0.01%
2019/11/08	0.5	73.70	0	0.00	73.00	0.5	8,244	0.01%
2019/11/04	16	76.20	8	75.90	76.40	8	8,183	0.10%
2019/10/29	1	75.80	0	0.00	75.80	1	8,253	0.01%
2019/10/23	0.4	73.30	2	73.95	72.80	-1.6	8,271	-0.02%
2019/10/22	1	74.20	2	74.20	74.20	-1	8,253	-0.01%
2019/10/18	0.3	73.20	0	0.00	73.00	0.3	8,094	0.00%
2019/10/17	1	72.40	0	0.00	72.30	1	7,727	0.01%
2019/10/16	0	0.00	3	71.80	72.40	-3	7,690	-0.04%
2019/10/15	5	72.04	0	0.00	72.40	5	7,574	0.07%
2019/10/09	1	72.00	0	0.00	72.00	1	7,314	0.01%
2019/10/08	0.4	73.20	0	0.00	73.00	0.4	7,234	0.01%
2019/10/04	0	0.00	4	73.40	73.60	-4	7,272	-0.06%
2019/10/02	0	0.00	1	73.60	73.40	-1	7,269	-0.01%
2019/09/26	32	76.03	0	0.00	75.80	32	6,891	0.46%
2019/09/20	18	76.60	0	0.00	78.00	18	7,046	0.26%
2019/09/18	0.3	77.10	0	0.00	77.00	0.3	6,949	0.00%
2019/09/10	0.3	77.10	0	0.00	77.00	0.3	7,086	0.00%
2019/09/09	0.4	77.50	0	0.00	77.80	0.4	7,091	0.01%
2019/09/06	0	0.00	5	77.60	77.10	-5	7,103	-0.07%
2019/09/05	5	77.40	4	77.15	77.50	1	7,089	0.01%
2019/09/04	1	76.50	0	0.00	76.60	1	7,011	0.01%
2019/09/03	0	0.00	3	76.50	75.80	-3	7,048	-0.04%
2019/08/29	2	75.30	0	0.00	76.20	2	7,080	0.03%
2019/08/28	1	75.20	0	0.00	75.20	1	7,062	0.01%
2019/08/27	0	0.00	5	75.20	75.00	-5	7,062	-0.07%
2019/08/26	0	0.00	20	75.45	75.80	-20	7,054	-0.28%
2019/08/23	10	76.50	0	0.00	76.50	10	7,091	0.14%
2019/08/22	0	0.00	653	76.07	75.90	-653	7,082	-9.22%	大賣/鉅額交易
2019/08/21	60	77.00	0	0.00	77.00	60	7,213	0.83%
2019/08/19	0.2	77.00	0	0.00	77.00	0.2	7,259	0.00%
2019/08/12	0	0.00	0	78.30	78.30	0	7,620	0.00%
2019/08/08	0.4	78.30	1	77.10	78.20	-0.6	7,654	-0.01%
2019/08/07	0.3	76.80	1	77.00	76.70	-0.7	7,683	-0.01%
2019/08/01	10	77.70	0	0.00	77.10	10	8,122	0.12%
2019/07/29	2	80.50	0	0.00	80.30	2	8,328	0.02%
2019/07/25	0	0.00	2	82.30	82.40	-2	8,296	-0.02%
2019/07/23	0	0.00	1	81.50	80.90	-1	8,177	-0.01%
2019/07/18	0.2	81.30	0	0.00	81.20	0.2	8,245	0.00%
2019/07/16	5	82.00	4	81.90	82.20	1	8,223	0.01%
2019/07/15	5	82.20	0	0.00	82.40	5	8,197	0.06%
2019/07/12	0	0.00	3	82.00	82.00	-3	8,452	-0.04%
2019/07/10	7	82.10	5	81.80	82.00	2	8,533	0.02%
2019/07/09	7	81.80	9	81.70	82.90	-2	8,517	-0.02%
2019/07/08	0.4	81.40	0	0.00	81.80	0.4	8,485	0.00%
2019/07/05	7	82.00	0	0.00	82.00	7	8,540	0.08%
2019/06/28	0	0.00	7	81.87	82.70	-7	8,822	-0.08%
2019/06/27	5	82.90	0	0.00	82.00	5	8,822	0.06%
2019/06/26	4	81.40	0	0.00	81.40	4	8,706	0.05%
2019/06/20	0	0.00	5	81.90	81.80	-5	8,572	-0.06%
2019/06/19	1	81.00	210	80.54	81.20	-209	8,482	-2.46%	大賣/鉅額交易
2019/06/18	0.2	80.30	0	0.00	80.40	0.2	8,388	0.00%
2019/06/12	5	80.70	204	80.59	80.30	-199	8,476	-2.35%	大賣/鉅額交易
2019/06/11	4	80.58	0	0.00	80.60	4	8,470	0.05%
2019/06/10	1.4	81.57	6	81.48	82.00	-4.6	8,400	-0.05%
2019/06/06	3	81.10	0	0.00	81.20	3	8,367	0.04%
2019/06/03	0	0.00	2	81.70	80.90	-2	8,416	-0.02%
2019/05/31	0	0.00	2	80.20	81.30	-2	8,393	-0.02%
2019/05/30	5	80.10	19	80.24	80.10	-14	8,260	-0.17%
2019/05/29	10	80.86	73	80.88	81.00	-63	8,305	-0.76%
2019/05/27	1	80.00	1	79.70	80.90	0	8,072	0.00%
2019/05/24	0	0.00	10	79.70	80.00	-10	8,036	-0.12%
2019/05/23	9	80.06	9	80.10	80.00	0	8,022	0.00%
2019/05/22	2	79.95	2	80.00	79.50	0	7,974	0.00%
2019/05/21	72	81.27	9	81.29	81.40	63	7,969	0.79%
2019/05/20	55.2	79.86	7	79.83	80.00	48.2	7,759	0.62%
2019/05/17	2	78.30	4	78.35	78.80	-2	7,623	-0.03%
2019/05/15	0	0.00	9	77.99	77.70	-9	7,400	-0.12%
2019/05/14	13	77.80	1	77.90	78.20	12	7,355	0.16%
2019/05/13	51	77.11	0	0.00	77.70	51	7,265	0.70%
2019/05/10	0	0.00	200	77.07	77.30	-200	7,304	-2.74%	大賣/鉅額交易
2019/05/08	0.4	76.00	20	75.50	76.40	-19.6	6,998	-0.28%
2019/05/07	0	0.00	2	73.60	74.00	-2	6,674	-0.03%
2019/05/06	0	0.00	5	72.62	73.10	-5	6,655	-0.08%
2019/05/03	0	0.00	1	73.80	73.80	-1	6,670	-0.01%
2019/05/02	7	73.54	52	73.51	73.70	-45	6,644	-0.68%
2019/04/30	6	72.30	0	0.00	73.40	6	6,583	0.09%
2019/04/29	5	72.50	4	72.20	72.80	1	6,531	0.02%
2019/04/24	0	0.00	2	71.80	72.00	-2	6,597	-0.03%
2019/04/23	0	0.00	1	71.60	72.00	-1	6,639	-0.02%
2019/04/22	0	0.00	1	71.70	71.70	-1	6,641	-0.02%
2019/04/19	1	71.70	0	72.00	71.60	1	6,728	0.01%
2019/04/18	100.2	71.49	63	71.96	71.10	37.2	6,837	0.54%
2019/04/17	1	72.80	0	0.00	72.80	1	6,668	0.01%
2019/04/12	13	73.00	0	0.00	73.50	13	6,737	0.19%
2019/04/10	1	73.60	0	0.00	73.50	1	6,728	0.01%
2019/04/09	2	73.60	0	0.00	73.90	2	6,685	0.03%
2019/04/08	0.4	74.10	0	0.00	74.10	0.4	6,719	0.01%
2019/04/02	0	0.00	1	75.00	75.10	-1	6,488	-0.02%
2019/04/01	48	74.85	0	0.00	75.00	48	6,440	0.75%
2019/03/29	32	74.87	0	0.00	74.80	32	6,332	0.51%
2019/03/28	100	73.94	0	0.00	74.60	100	6,282	1.59%
2019/03/26	41	74.53	0	0.00	74.80	41	6,255	0.66%
2019/03/19	0	0.00	2	73.75	73.50	-2	6,575	-0.03%
2019/03/18	0.2	73.60	0	0.00	73.60	0.2	6,670	0.00%
2019/03/14	3	72.33	19	72.16	72.30	-16	6,589	-0.24%
2019/03/13	4	72.00	0	0.00	71.90	4	6,936	0.06%
2019/03/12	0	0.00	70	73.18	72.50	-70	7,151	-0.98%
2019/03/11	2	72.50	2	72.90	72.50	0	7,397	0.00%
2019/03/08	0.3	72.50	1	72.00	71.70	-0.7	7,493	-0.01%
2019/03/07	0	0.00	2	73.40	73.10	-2	7,617	-0.03%
2019/03/06	1	72.80	8	73.11	73.30	-7	7,698	-0.09%
2019/03/05	10	72.43	0	0.00	72.60	10	7,799	0.13%
2019/03/04	6	73.08	13	73.00	72.50	-7	7,915	-0.09%
2019/02/27	1	74.90	100	74.82	75.00	-99	7,808	-1.27%
2019/02/25	1	74.00	0	0.00	74.40	1	7,709	0.01%
2019/02/19	0	0.00	115	73.52	73.60	-115	7,691	-1.50%	大賣/鉅額交易
2019/02/18	0.2	73.40	0	0.00	73.40	0.2	7,738	0.00%
2019/02/14	0	0.00	1	73.30	73.00	-1	7,876	-0.01%
2019/02/12	0	0.00	10	73.20	73.90	-10	8,061	-0.12%
2019/02/11	10	72.90	0	0.00	72.50	10	8,080	0.12%
2019/01/24	1	72.20	12	71.70	72.40	-11	7,854	-0.14%
2019/01/23	12	72.52	0	0.00	72.50	12	7,897	0.15%
2019/01/22	300	72.66	0	0.00	72.90	300	8,022	3.74%	大買/鉅額交易
2019/01/18	0.4	72.10	0	0.00	72.10	0.4	8,113	0.00%
2019/01/16	0	0.00	1	72.10	73.00	-1	8,213	-0.01%
2019/01/15	7	72.00	0	0.00	72.10	7	8,216	0.09%
2019/01/10	4	70.43	3	70.10	70.50	1	8,521	0.01%
2019/01/08	0.2	70.20	0	0.00	70.20	0.2	8,453	0.00%
2019/01/04	59	67.59	0	0.00	67.90	59	8,526	0.69%
2018/12/28	0	0.00	500	69.20	69.80	-500	8,840	-5.66%	大賣/鉅額交易
2018/12/27	0	0.00	50	69.16	69.20	-50	8,878	-0.56%
2018/12/18	0.3	69.90	0	0.00	69.80	0.3	9,119	0.00%
2018/12/12	20	69.80	2	69.80	69.40	18	9,328	0.19%
2018/12/11	0	0.00	0	69.50	68.90	0	9,238	0.00%
2018/12/10	0.3	68.70	0	0.00	68.20	0.3	9,215	0.00%
2018/12/06	302	67.30	0	0.00	67.40	302	9,138	3.30%	大買/鉅額交易
2018/12/05	1	69.30	0	0.00	69.30	1	8,783	0.01%
2018/11/19	0.2	75.80	2	75.70	76.20	-1.8	8,248	-0.02%
2018/11/15	2	73.40	0	0.00	73.60	2	8,294	0.02%
2018/11/13	112	73.99	0	0.00	75.00	112	8,383	1.34%	大買/鉅額交易
2018/11/09	1	72.00	120	72.00	72.10	-119	8,458	-1.41%	大賣/鉅額交易
2018/11/08	0.3	75.30	0	0.00	75.00	0.3	8,402	0.00%
2018/11/01	2	75.10	0	0.00	76.20	2	9,044	0.02%
2018/10/26	41	74.84	2	75.40	75.80	39	9,243	0.42%
2018/10/25	0	0.00	2	75.20	75.00	-2	9,663	-0.02%
2018/10/23	2	72.50	0	0.00	72.80	2	9,786	0.02%
2018/10/22	8	74.04	0	0.00	74.10	8	9,858	0.08%
2018/10/19	0	0.00	0	74.90	74.90	0	9,941	0.00%
2018/10/18	0.2	73.40	0	0.00	72.70	0.2	9,671	0.00%
2018/10/16	22	73.15	2	73.40	73.30	20	9,897	0.20%
2018/10/15	1,302	71.43	0	0.00	72.80	1,302	10,024	12.99%	大買/鉅額交易
2018/10/12	120	71.85	0	0.00	72.90	120	10,143	1.18%	大買/鉅額交易
2018/10/11	1	70.50	17	72.16	70.20	-16	10,213	-0.16%
2018/10/08	0.2	76.00	0	0.00	75.50	0.2	9,986	0.00%
2018/10/05	0	0.00	13	75.60	75.30	-13	10,038	-0.13%
2018/09/19	2	78.15	2	78.70	79.00	0	10,345	0.00%
2018/09/18	215.1	78.08	10	77.00	78.40	205.1	10,325	1.99%	大買/鉅額交易
2018/09/11	10	76.00	0	0.00	76.80	10	10,489	0.10%
2018/09/04	0	0.00	15	76.33	76.60	-15	10,941	-0.14%
2018/08/30	0	0.00	120	76.78	77.20	-120	11,104	-1.08%	大賣/鉅額交易
2018/08/23	0	0.00	50	77.07	78.00	-50	11,455	-0.44%
2018/08/21	0	0.00	0	76.20	76.20	0	11,432	0.00%
2018/08/20	0.1	75.70	0	0.00	75.40	0.1	11,430	0.00%
2018/08/17	5	76.42	1	76.40	77.00	4	11,345	0.04%
2018/08/15	10	74.80	0.3	75.00	74.80	9.7	11,184	0.09%
2018/08/14	20	75.00	0	0.00	75.00	20	11,099	0.18%
2018/08/13	20	73.20	0	0.00	72.20	20	10,848	0.18%
2018/08/09	0	0.00	23	70.78	71.00	-23	10,823	-0.21%
2018/08/08	0.2	72.80	0	0.00	72.20	0.2	10,669	0.00%
2018/08/07	1	73.50	0	0.00	73.40	1	10,574	0.01%
2018/08/06	1	74.80	0	0.00	74.20	1	10,651	0.01%
2018/07/31	0	0.00	38	80.70	80.80	-38	9,869	-0.39%
2018/07/30	14	81.06	0	0.00	80.70	14	9,626	0.15%
2018/07/25	6	80.10	1	79.70	79.80	5	9,643	0.05%
2018/07/24	10	80.30	0	0.00	80.60	10	9,599	0.10%
2018/07/23	1	80.10	0	0.00	80.10	1	9,604	0.01%
2018/07/18	0.1	82.10	24	81.68	82.40	-23.9	9,169	-0.26%
2018/07/17	28	79.49	0	0.00	79.40	28	9,023	0.31%
2018/07/11	0	0.00	16	80.10	80.10	-16	8,966	-0.18%
2018/07/10	20	79.85	0	0.00	79.70	20	8,954	0.22%
2018/07/09	0.2	78.50	11	78.48	78.80	-10.8	8,941	-0.12%
2018/07/06	10	77.30	100	77.45	78.00	-90	8,920	-1.01%
2018/07/05	0	0.00	50	77.20	77.00	-50	8,843	-0.57%
2018/06/29	0	0.00	500	75.89	77.40	-500	8,951	-5.59%	大賣/鉅額交易
2018/06/28	1	77.00	44	75.63	75.00	-43	8,740	-0.49%
2018/06/25	9	76.60	0	0.00	76.70	9	8,757	0.10%
2018/06/21	0	0.00	2	76.70	77.00	-2	8,671	-0.02%
2018/06/19	306.1	74.15	42	73.44	74.30	264.1	8,494	3.11%	大買/鉅額交易
2018/06/15	11	73.80	0	0.00	74.20	11	8,339	0.13%
2018/06/14	500	73.05	0	0.00	72.50	500	8,197	6.10%	大買/鉅額交易
2018/06/13	500	73.75	10	73.80	73.70	490	8,096	6.05%	大買/鉅額交易
2018/06/12	10	74.80	0	0.00	74.50	10	8,297	0.12%
2018/06/08	0.1	75.00	0	0.00	75.00	0.1	8,118	0.00%
2018/06/04	0	0.00	1	75.10	75.10	-1	7,823	-0.01%
2018/05/30	2	72.00	0	0.00	71.90	2	7,255	0.03%
2018/05/25	0	0.00	7	72.20	72.40	-7	7,326	-0.10%
2018/05/23	7	72.61	0	0.00	72.00	7	7,462	0.09%
2018/05/22	0	0.00	2	72.00	71.80	-2	7,577	-0.03%
2018/05/21	0	0.00	2	71.80	71.70	-2	7,680	-0.03%
2018/05/18	0.2	71.40	4	71.35	71.40	-3.8	7,735	-0.05%
2018/05/15	1	72.20	0	0.00	72.00	1	7,739	0.01%
2018/05/14	1	71.40	0	0.00	72.00	1	7,863	0.01%
2018/05/11	1	70.00	0	0.00	70.00	1	7,781	0.01%
2018/05/10	2	69.70	0	0.00	70.30	2	7,845	0.03%
2018/05/08	0	69.80	23	69.90	69.80	-23	7,891	-0.29%
2018/05/04	15	70.00	17	69.10	70.00	-2	7,973	-0.03%
2018/05/03	2	68.90	0	0.00	68.80	2	7,870	0.03%
2018/05/02	2	70.20	0	0.00	70.50	2	7,820	0.03%
2018/04/30	20	71.70	0	0.00	71.60	20	7,809	0.26%
2018/04/27	5	70.40	0	0.00	70.30	5	7,737	0.06%
2018/04/24	0	0.00	10	70.10	70.30	-10	7,708	-0.13%
2018/04/23	15	71.00	0	0.00	70.30	15	7,687	0.20%
2018/04/20	3	72.30	0	0.00	71.40	3	7,638	0.04%
2018/04/19	0	0.00	3	73.40	73.40	-3	7,621	-0.04%
2018/04/18	0.2	71.00	0	0.00	71.20	0.2	7,510	0.00%
2018/04/11	1	70.70	0	0.00	70.70	1	7,486	0.01%
2018/04/09	0	70.00	1	70.10	70.20	-1	7,479	-0.01%
2018/04/02	400	69.26	0	0.00	69.40	400	7,306	5.47%	大買/鉅額交易
2018/03/30	1	68.80	0	0.00	68.50	1	7,340	0.01%
2018/03/29	10	68.69	0	0.00	68.30	10	7,251	0.14%
2018/03/26	2	67.55	0	0.00	68.00	2	6,932	0.03%
2018/03/22	1	68.10	0	0.00	68.60	1	6,911	0.01%
2018/03/19	0.1	69.30	0	0.00	69.30	0.1	7,077	0.00%
2018/03/15	0	0.00	8	69.00	69.00	-8	6,931	-0.12%
2018/03/14	8	69.30	0	0.00	69.30	8	6,984	0.11%
2018/03/13	0	0.00	3	69.60	69.80	-3	7,111	-0.04%
2018/03/08	214	68.50	0	0.00	68.50	214	7,431	2.88%	大買/鉅額交易
2018/03/05	4	68.10	0	0.00	67.80	4	7,800	0.05%
2018/02/26	4	68.70	0	0.00	68.40	4	7,534	0.05%
2018/02/23	0.1	66.90	0	0.00	66.80	0.1	7,433	0.00%
2018/02/22	3	66.63	0	0.00	66.80	3	7,451	0.04%
2018/02/09	3	65.20	3	66.30	66.00	0	7,220	0.00%
2018/02/08	0	66.60	0	0.00	66.60	0	7,185	0.00%
2018/01/22	42	69.74	0	0.00	69.90	42	6,832	0.61%
2018/01/18	0.1	67.90	0	0.00	68.20	0.1	6,768	0.00%
2018/01/12	11	67.81	0	0.00	68.10	11	6,741	0.16%
2018/01/08	0	67.50	0	0.00	67.90	0	6,822	0.00%