統一 (1216)-台新-三民券商分點個股進出

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
85.4
漲跌
▲0.4
漲幅
+0.47%
成交量
3,821張
產業
上市食品類股
1450人加入追蹤

立即追蹤
本地時間:14:30

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

統一 (1216)籌碼相關－台新-三民券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-三民券商分點個股進出
台新-三民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
2024/12/11	0.5	85.10	4	85.33	85.40	-3.5	7,231	-0.05%
2024/12/10	0	0.00	0.2	85.00	85.00	-0.2	7,299	0.00%
2024/12/09	3.2	84.72	0	0.00	84.60	3.2	7,424	0.04%
2024/12/05	2	85.90	2	85.60	85.60	0	7,555	0.00%
2024/12/03	0.1	85.90	0	0.00	86.10	0.1	7,769	0.00%
2024/12/02	0	0.00	3	84.93	85.60	-3	7,785	-0.04%
2024/11/29	1.2	84.83	1	84.50	84.50	0.2	7,810	0.00%
2024/11/28	1	86.30	0	0.00	85.90	1	7,967	0.01%
2024/11/27	0	0.00	0.1	86.70	86.50	-0.1	8,062	0.00%
2024/11/25	0.5	87.00	0	0.00	87.00	0.5	8,266	0.01%
2024/11/22	2	85.50	2	85.10	85.10	0	8,153	0.00%
2024/11/21	2	84.70	2	85.50	85.50	0	8,138	0.00%
2024/11/20	0	0.00	3	85.50	86.00	-3	8,085	-0.04%
2024/11/19	4.1	83.95	3	84.70	84.70	1.1	8,023	0.01%
2024/11/18	3.1	84.43	0	0.00	84.90	3.1	7,985	0.04%
2024/11/14	0	0.00	2	86.30	86.00	-2	7,938	-0.03%
2024/11/13	1	85.20	1	86.80	86.90	0	7,917	0.00%
2024/11/12	4.4	86.19	2	85.90	86.00	2.4	7,933	0.03%
2024/11/11	4	86.30	0	0.00	87.00	4	7,895	0.05%
2024/11/08	4.1	87.16	0	0.00	87.30	4.1	7,937	0.05%
2024/11/06	0	0.00	4	89.78	88.70	-4	8,254	-0.05%
2024/11/05	0.5	89.40	0	0.00	90.20	0.5	8,351	0.01%
2024/10/30	2.5	90.09	0	0.00	89.70	2.5	8,919	0.03%
2024/10/28	2	89.50	2	90.00	89.80	0	9,556	0.00%
2024/10/25	4.2	89.09	3	89.00	88.90	1.2	9,644	0.01%
2024/10/24	1.1	89.53	3	89.37	89.80	-1.9	9,836	-0.02%
2024/10/22	2	88.50	0	0.00	88.80	2	10,157	0.02%
2024/10/18	0	0.00	0.1	89.90	89.70	-0.1	10,465	0.00%
2024/10/17	1	88.00	3	88.93	89.70	-2	10,603	-0.02%
2024/10/16	3	87.70	0	0.00	88.30	3	10,667	0.03%
2024/10/15	1	87.50	2	88.80	88.50	-1	10,677	-0.01%
2024/10/08	0.2	86.60	0	0.00	87.30	0.2	10,694	0.00%
2024/10/07	1	87.20	0.1	87.60	87.20	0.9	10,707	0.01%
2024/09/30	0.2	88.00	0	0.00	87.20	0.2	10,614	0.00%
2024/09/27	2	88.65	6	88.57	88.70	-4	10,570	-0.04%
2024/09/24	0	0.00	3	89.03	89.50	-3	10,548	-0.03%
2024/09/16	0	0.00	1	86.30	86.50	-1	10,711	-0.01%
2024/09/12	1.1	87.29	0	0.00	87.50	1.1	10,792	0.01%
2024/09/11	5	87.70	5.1	86.60	86.10	-0.1	10,756	0.00%
2024/09/10	2	86.35	1	86.60	87.00	1	10,686	0.01%
2024/09/05	0	0.00	1	82.60	82.10	-1	10,501	-0.01%
2024/09/04	2	80.90	2	81.70	81.70	0	10,532	0.00%
2024/09/03	0	0.00	1	82.50	83.10	-1	10,416	-0.01%
2024/08/28	0	0.00	0.1	82.60	82.80	-0.1	10,508	0.00%
2024/08/27	0	0.00	8.4	81.65	83.40	-8.4	10,908	-0.08%
2024/08/20	1	80.00	1	80.60	80.60	0	11,224	0.00%
2024/08/16	0	0.00	4	82.20	81.20	-4	11,617	-0.03%
2024/08/15	6.1	81.30	0	0.00	81.00	6.1	11,742	0.05%
2024/08/12	1	81.50	2	82.00	82.00	-1	12,200	-0.01%
2024/08/08	0	0.00	1	79.90	79.20	-1	12,176	-0.01%
2024/08/07	2.1	78.24	0	0.00	78.30	2.1	12,031	0.02%
2024/08/06	6.1	78.03	5	78.44	78.90	1.1	11,970	0.01%
2024/08/05	0.2	77.20	0	0.00	77.20	0.2	11,725	0.00%
2024/08/02	1.1	78.90	0.1	79.20	79.20	1	11,447	0.01%
2024/08/01	5.6	78.65	1	79.20	79.90	4.6	11,333	0.04%
2024/07/26	5	87.82	6	87.00	87.20	-1	10,701	-0.01%
2024/07/23	1	89.20	1	88.30	88.50	0	10,497	0.00%
2024/07/22	0	0.00	3	88.20	88.30	-3	10,388	-0.03%
2024/07/19	3	85.50	8	87.24	86.90	-5	10,257	-0.05%
2024/07/18	6	85.73	4	87.73	87.40	2	10,173	0.02%
2024/07/16	3	84.50	0	0.00	84.90	3	10,060	0.03%
2024/07/15	2	85.70	1	86.70	86.50	1	10,004	0.01%
2024/07/12	3	86.40	0	0.00	85.70	3	10,081	0.03%
2024/07/11	0	85.10	0	0.00	85.50	0	10,092	0.00%
2024/07/10	0	0.00	6.6	84.39	84.70	-6.6	10,177	-0.06%
2024/07/09	2	84.90	0	0.00	84.70	2	10,149	0.02%
2024/07/08	0	0.00	1	83.80	83.70	-1	10,145	-0.01%
2024/07/04	0	0.00	5.2	84.56	84.20	-5.2	10,123	-0.05%
2024/06/28	0	0.00	1	82.10	81.30	-1	10,046	-0.01%
2024/06/27	5	81.50	0	0.00	81.90	5	9,992	0.05%
2024/06/26	0	0.00	1	82.20	82.70	-1	10,280	-0.01%
2024/06/25	1	83.10	0.5	83.20	83.20	0.5	10,454	0.00%
2024/06/24	0	0.00	3	82.63	82.90	-3	10,533	-0.03%
2024/06/21	1	81.80	0.1	81.20	81.50	1	10,611	0.01%
2024/06/20	0.2	80.70	0	0.00	81.00	0.2	10,490	0.00%
2024/06/19	0	0.00	2	81.85	82.10	-2	10,515	-0.02%
2024/06/14	0	0.00	15	81.87	81.70	-15	10,802	-0.14%
2024/06/13	0	0.00	1	80.70	80.90	-1	10,821	-0.01%
2024/06/12	0	0.00	5.2	80.45	80.30	-5.2	10,939	-0.05%
2024/06/07	1	80.20	0	0.00	80.30	1	11,132	0.01%
2024/06/06	0	0.00	2.2	80.41	80.30	-2.2	11,099	-0.02%
2024/06/05	0.2	79.30	4.2	79.55	79.50	-4	11,084	-0.04%
2024/06/04	2	78.60	0	0.00	79.30	2	11,093	0.02%
2024/05/31	0	0.00	7.1	79.87	80.00	-7.1	10,861	-0.07%
2024/05/30	7	76.90	0	0.00	77.00	7	10,393	0.07%
2024/05/29	6.1	77.27	1	76.80	76.80	5.1	10,283	0.05%
2024/05/27	0	0.00	2	80.00	79.60	-2	10,132	-0.02%
2024/05/22	0	0.00	9	79.91	80.30	-9	9,702	-0.09%
2024/05/21	2	79.20	0	0.00	79.20	2	9,454	0.02%
2024/05/20	4	77.40	0	77.80	77.90	4	9,315	0.04%
2024/05/16	0	0.00	3	80.00	79.80	-3	9,061	-0.03%
2024/05/15	0	0.00	1.2	79.17	79.10	-1.2	8,900	-0.01%
2024/05/13	0	0.00	3	78.00	78.20	-3	8,820	-0.03%
2024/05/10	2	76.50	2	77.00	77.20	0	8,746	0.00%
2024/05/09	1	76.40	0	0.00	76.30	1	8,749	0.01%
2024/05/06	0	0.00	4	77.30	77.60	-4	8,597	-0.05%
2024/05/03	0	0.00	1	76.80	76.00	-1	8,524	-0.01%
2024/05/02	3	75.93	0	0.00	76.00	3	8,392	0.04%
2024/04/30	3	76.83	0	0.00	76.50	3	8,273	0.04%
2024/04/26	0	0.00	1	76.00	76.50	-1	8,153	-0.01%
2024/04/25	0	76.10	1	76.40	76.10	-1	8,136	-0.01%
2024/04/24	1.2	77.08	0	0.00	77.00	1.2	8,129	0.02%
2024/04/23	0	78.40	2	78.80	78.40	-2	8,145	-0.02%
2024/04/22	4	78.38	13.1	77.65	78.90	-9.1	8,194	-0.11%
2024/04/19	12	75.78	2	76.70	76.00	10	8,027	0.12%
2024/04/18	0	0.00	6.2	76.79	76.80	-6.2	7,919	-0.08%
2024/04/17	0.1	75.30	0	0.00	75.40	0.1	7,794	0.00%
2024/04/16	8	75.31	0	0.00	74.50	8	7,721	0.10%
2024/04/12	1	75.80	3	76.67	76.80	-2	7,557	-0.03%
2024/04/09	0	0.00	2	76.30	76.50	-2	7,588	-0.03%
2024/04/08	3	74.83	3	75.60	75.40	0	7,599	0.00%
2024/04/03	2	75.50	0	0.00	75.30	2	7,607	0.03%
2024/04/02	1	75.50	0	0.00	75.50	1	7,597	0.01%
2024/04/01	2	76.50	4	77.00	76.50	-2	7,563	-0.03%
2024/03/29	1	76.50	2	76.80	77.50	-1	7,519	-0.01%
2024/03/28	4	75.75	4	76.60	76.40	0	7,096	0.00%
2024/03/22	6	75.17	0	0.00	75.40	6	6,981	0.09%
2024/03/20	0	0.00	1	76.40	76.50	-1	6,966	-0.01%
2024/03/15	0	0.00	1	77.40	77.50	-1	6,672	-0.01%
2024/03/14	0	0.00	2	77.90	77.80	-2	6,534	-0.03%
2024/03/13	0	0.00	1	78.50	78.00	-1	6,418	-0.02%
2024/03/11	0	0.00	0.4	76.10	76.60	-0.4	6,271	-0.01%
2024/03/08	0	0.00	1	75.40	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	0.1	75.90	2.1	76.25	76.50	-2	6,581	-0.03%
2024/03/04	0	0.00	1	76.00	76.20	-1	7,450	-0.01%
2024/02/29	0	0.00	5	75.94	76.70	-5	8,155	-0.06%
2024/02/23	5	76.00	0	0.00	75.80	5	8,895	0.06%
2024/02/22	0	0.00	1	76.00	76.50	-1	9,088	-0.01%
2024/02/21	0	0.00	1.3	76.60	76.80	-1.3	9,110	-0.01%
2024/02/20	0	0.00	4.1	75.01	76.10	-4.1	9,087	-0.05%
2024/02/19	0	0.00	0.1	73.80	74.60	-0.1	9,015	0.00%
2024/02/16	1	73.20	0	0.00	73.50	1	9,046	0.01%
2024/02/05	0	72.90	0	0.00	73.10	0	8,949	0.00%
2024/02/02	0	0.00	2	73.00	73.10	-2	8,919	-0.02%
2024/01/31	0	0.00	1	71.90	72.40	-1	8,912	-0.01%
2024/01/30	0	0.00	2	71.40	71.50	-2	8,934	-0.02%
2024/01/29	2	71.50	0	0.00	71.50	2	8,972	0.02%
2024/01/26	2	71.35	0	0.00	71.50	2	9,043	0.02%
2024/01/25	2	71.20	0	0.00	71.70	2	9,119	0.02%
2024/01/23	0	0.00	1	71.40	71.50	-1	9,322	-0.01%
2024/01/22	2	70.85	0	0.00	70.60	2	9,409	0.02%
2024/01/19	1	71.10	2	71.20	71.50	-1	9,462	-0.01%
2024/01/18	0	70.70	0	0.00	71.10	0	9,563	0.00%
2024/01/17	5	70.50	0	0.00	70.30	5	9,538	0.05%
2024/01/16	2	70.90	0	0.00	71.20	2	9,473	0.02%
2024/01/15	1	72.00	0.1	72.60	72.20	0.9	9,425	0.01%
2024/01/12	6.1	72.04	0	0.00	72.60	6.1	9,509	0.06%
2024/01/11	3	72.40	0.8	72.50	72.30	2.2	9,501	0.02%
2024/01/03	1	72.90	1	72.30	73.00	0	9,946	0.00%
2024/01/02	0	0.00	0.1	74.30	74.10	-0.1	9,885	0.00%
2023/12/29	0	0.00	1	74.20	74.50	-1	9,925	-0.01%
2023/12/28	0	0.00	4	74.08	74.20	-4	10,055	-0.04%
2023/12/27	0	0.00	0.2	73.90	73.90	-0.2	10,022	0.00%
2023/12/26	0	0.00	1.6	73.56	73.50	-1.6	9,984	-0.02%
2023/12/22	2	73.25	0	0.00	73.10	2	10,040	0.02%
2023/12/21	0	0.00	4	73.90	73.70	-4	9,932	-0.04%
2023/12/20	0	0.00	1.1	74.39	74.30	-1.1	9,808	-0.01%
2023/12/19	0	0.00	5	73.64	73.80	-5	9,669	-0.05%
2023/12/18	0	0.00	2	74.50	74.20	-2	9,653	-0.02%
2023/12/15	0	0.00	0.1	74.00	73.70	-0.1	9,564	0.00%
2023/12/14	0	0.00	1	73.80	73.80	-1	9,411	-0.01%
2023/12/12	1	74.00	0	0.00	74.00	1	9,400	0.01%
2023/12/11	0	0.00	1	73.90	74.10	-1	9,405	-0.01%
2023/12/08	1	74.30	1	74.10	74.10	0	9,366	0.00%
2023/12/07	0	0.00	2	74.15	74.10	-2	9,343	-0.02%
2023/12/06	1.1	73.32	0	0.00	73.30	1.1	9,311	0.01%
2023/12/04	1	74.90	4	74.90	74.40	-3	9,139	-0.03%
2023/12/01	1	74.20	4	73.95	74.30	-3	9,036	-0.03%
2023/11/30	0	0.00	3	73.07	73.00	-3	8,783	-0.03%
2023/11/29	2	72.20	1	73.10	72.20	1	8,269	0.01%
2023/11/28	0	0.00	1	73.20	71.80	-1	8,036	-0.01%
2023/11/27	1	72.70	0.1	73.00	72.00	0.9	7,843	0.01%
2023/11/24	5	73.59	2	73.55	72.60	3	7,546	0.04%
2023/11/23	2	72.50	12	72.93	72.50	-10	7,211	-0.14%
2023/11/22	1	71.80	1	72.60	71.80	0	6,919	0.00%
2023/11/21	0	0.00	1	72.20	71.90	-1	6,696	-0.01%
2023/11/20	2	71.30	143	71.00	71.50	-141	6,486	-2.17%	大賣/鉅額交易
2023/11/17	0	0.00	2	71.45	71.00	-2	6,450	-0.03%
2023/11/16	0	0.00	4.5	71.24	71.10	-4.5	6,374	-0.07%
2023/11/15	0	0.00	5	70.66	70.50	-5	6,275	-0.08%
2023/11/14	0	0.00	1	70.30	70.00	-1	6,171	-0.02%
2023/11/10	1	69.80	0	0.00	69.80	1	6,288	0.02%
2023/11/09	0	0.00	3	70.40	70.40	-3	6,321	-0.05%
2023/11/07	0.2	69.50	5	69.60	69.70	-4.8	6,363	-0.08%
2023/11/06	0	0.00	3	70.50	70.20	-3	6,379	-0.05%
2023/11/03	0	0.00	83	69.89	70.00	-83	6,379	-1.30%
2023/11/02	0.2	69.50	5.1	69.41	69.30	-4.9	6,396	-0.08%
2023/11/01	0.1	68.10	1.3	68.42	68.10	-1.3	6,374	-0.02%
2023/10/30	0.1	67.30	2	67.40	67.60	-1.9	6,573	-0.03%
2023/10/27	0	0.00	1	67.40	67.30	-1	6,593	-0.02%
2023/10/26	1	67.40	0	0.00	67.30	1	6,634	0.02%
2023/10/25	3.2	67.68	0.2	68.40	67.60	3.1	6,561	0.05%
2023/10/24	1	67.70	0	68.30	68.00	1	6,586	0.01%
2023/10/20	81.7	67.60	0	0.00	67.60	81.7	6,580	1.24%
2023/10/19	1	68.60	5	68.80	68.60	-4	6,636	-0.06%
2023/10/18	0.1	69.30	0	0.00	68.60	0.1	6,725	0.00%
2023/10/17	2	69.10	2	69.60	69.30	0	6,635	0.00%
2023/10/13	3.3	69.05	0	0.00	69.00	3.3	6,788	0.05%
2023/10/12	2	69.25	1	69.20	69.50	1	6,768	0.01%
2023/10/11	1	70.10	2.1	70.47	70.00	-1.1	6,723	-0.02%
2023/10/06	3	68.60	1	68.80	68.70	2	6,580	0.03%
2023/10/05	0	0.00	3	68.63	68.60	-3	6,615	-0.04%
2023/10/04	7.6	68.20	0	0.00	67.70	7.6	6,550	0.12%
2023/10/02	0	0.00	3	70.10	70.30	-3	6,513	-0.05%
2023/09/26	0.2	69.90	0	0.00	70.10	0.2	6,676	0.00%
2023/09/22	0.9	70.11	0	0.00	69.80	0.9	6,760	0.01%
2023/09/21	12.4	69.98	1	71.30	69.80	11.4	6,798	0.17%
2023/09/20	0.3	70.90	1	71.10	70.90	-0.8	6,711	-0.01%
2023/09/19	0	70.80	3	70.90	70.70	-3	6,706	-0.04%
2023/09/18	1	70.80	0	0.00	70.90	1	6,804	0.01%
2023/09/15	1	70.70	2	70.85	71.10	-1	6,903	-0.01%
2023/09/14	5	70.70	0	0.00	70.60	5	7,013	0.07%
2023/09/13	0	0.00	3	70.90	70.90	-3	7,199	-0.04%
2023/09/12	1	70.41	0	0.00	70.70	1	7,472	0.01%
2023/09/11	1	70.80	0	0.00	70.50	1	7,492	0.01%
2023/09/08	1	70.70	1	70.40	70.80	0	7,508	0.00%
2023/09/07	1	70.30	1	70.50	70.20	0	7,577	0.00%
2023/09/06	5.1	70.21	0	70.50	70.30	5.1	7,575	0.07%
2023/09/04	1	70.70	0	0.00	70.80	1	7,549	0.01%
2023/09/01	4	70.63	0	0.00	70.70	4	7,595	0.05%
2023/08/31	17	71.28	0	0.00	70.70	17	7,572	0.22%
2023/08/30	0	0.00	4	72.80	72.80	-4	7,397	-0.05%
2023/08/29	0	0.00	7	72.04	72.40	-7	7,412	-0.09%
2023/08/28	2	70.90	0	0.00	71.10	2	7,379	0.03%
2023/08/25	0	71.50	0	0.00	71.10	0	7,658	0.00%
2023/08/24	1.1	71.81	0	0.00	71.70	1.1	7,702	0.01%
2023/08/23	0	0.00	1	72.30	72.20	-1	7,707	-0.01%
2023/08/22	0.1	71.80	0	0.00	71.80	0.1	7,766	0.00%
2023/08/18	1	72.30	1.1	72.32	72.40	-0.1	7,861	0.00%
2023/08/17	1	72.99	0	0.00	72.80	1	7,874	0.01%
2023/08/16	0.1	72.20	0	0.00	72.50	0.1	7,768	0.00%
2023/08/14	0	0.00	1	72.40	72.80	-1	7,868	-0.01%
2023/08/11	0	0.00	6	72.08	72.30	-6	8,016	-0.07%
2023/08/10	1	70.50	5	70.50	70.70	-4	8,035	-0.05%
2023/08/09	2	70.80	1	70.70	71.10	1	7,998	0.01%
2023/08/08	2	71.05	0	0.00	71.00	2	7,982	0.03%
2023/08/07	1	71.60	0.1	71.70	71.70	0.9	7,900	0.01%
2023/08/04	5.2	71.80	1.1	71.22	71.10	4.1	7,845	0.05%
2023/08/02	15.1	75.67	2	76.00	76.20	13.1	7,623	0.17%
2023/08/01	4.1	76.08	5.2	75.84	76.50	-1.1	7,502	-0.01%
2023/07/31	1	75.50	0	0.00	75.30	1	7,372	0.01%
2023/07/28	3.1	75.77	0	0.00	75.90	3.1	7,299	0.04%
2023/07/27	1	76.70	0	0.00	76.40	1	7,249	0.01%
2023/07/25	0.2	76.00	0	0.00	75.60	0.2	7,257	0.00%
2023/07/21	0	0.00	0.1	76.00	75.60	-0.1	7,204	0.00%
2023/07/20	0	76.30	0	0.00	76.50	0	7,163	0.00%
2023/07/19	0	0.00	5	76.50	76.40	-5	7,116	-0.07%
2023/07/18	0.1	76.08	1	76.60	76.10	-1	7,047	-0.01%
2023/07/17	1	75.60	0	0.00	75.70	1	7,008	0.01%
2023/07/14	5	74.70	6	75.43	75.60	-1	7,035	-0.01%
2023/07/13	0.1	75.05	1	75.30	74.70	-0.9	7,027	-0.01%
2023/07/12	2.2	73.84	2	74.40	74.80	0.2	7,002	0.00%
2023/07/11	0	0.00	2.4	74.23	74.80	-2.4	6,950	-0.04%
2023/07/10	1	73.70	0	0.00	73.70	1	6,987	0.01%
2023/07/07	5	72.98	5	73.50	73.20	0	7,054	0.00%
2023/07/06	10.1	73.89	0	0.00	74.00	10.1	7,009	0.14%
2023/07/05	5	75.80	0	0.00	75.80	5	6,853	0.07%
2023/07/04	0	76.00	0	0.00	76.90	0	6,842	0.00%
2023/07/03	0	0.00	5	76.68	76.50	-5	6,987	-0.07%
2023/06/30	2	75.91	0	0.00	76.30	2	7,021	0.03%
2023/06/29	1	76.80	1	76.40	76.30	0	7,006	0.00%
2023/06/28	0	0.00	2.7	76.17	76.30	-2.7	7,063	-0.04%
2023/06/27	0	76.20	0	0.00	76.20	0	7,150	0.00%
2023/06/26	7	76.17	1	76.80	76.20	6	7,249	0.08%
2023/06/21	3	76.70	0	0.00	77.40	3	7,224	0.04%
2023/06/20	0	0.00	1	78.20	78.20	-1	7,178	-0.01%
2023/06/16	1	77.10	11	77.18	77.20	-10	6,838	-0.15%
2023/06/15	0.1	76.00	0	0.00	76.30	0.1	6,572	0.00%
2023/06/14	0	0.00	1	76.50	76.40	-1	6,665	-0.02%
2023/06/12	10.3	76.40	2	76.60	76.20	8.3	6,723	0.12%
2023/06/09	0.3	75.80	3	75.90	76.00	-2.7	6,775	-0.04%
2023/06/08	0	75.50	1	75.50	75.40	-1	6,795	-0.01%
2023/06/07	0	0.00	2.1	75.40	75.40	-2.1	6,802	-0.03%
2023/06/06	0	74.70	1	75.00	74.80	-1	6,723	-0.01%
2023/06/05	0	74.60	2	75.20	74.70	-2	6,698	-0.03%
2023/06/02	0.2	74.99	1	75.00	75.10	-0.8	6,733	-0.01%
2023/06/01	0.3	74.40	2.7	74.44	74.50	-2.4	6,720	-0.04%
2023/05/31	0	0.00	4	74.70	74.30	-4	6,773	-0.06%
2023/05/30	0	74.48	2	74.60	74.30	-2	6,546	-0.03%
2023/05/29	0.5	74.70	0	0.00	74.70	0.5	6,583	0.01%
2023/05/26	1	74.50	2	74.30	74.60	-1	6,692	-0.01%
2023/05/25	0	74.75	0	0.00	74.90	0	6,731	0.00%
2023/05/24	0.4	75.20	0	0.00	75.60	0.4	6,739	0.01%
2023/05/23	0	75.55	0	0.00	75.70	0	6,664	0.00%
2023/05/22	2.2	75.39	0	0.00	75.70	2.2	6,642	0.03%
2023/05/19	0	75.28	0	0.00	75.40	0	6,613	0.00%
2023/05/18	0.3	75.49	0	0.00	75.30	0.3	6,546	0.00%
2023/05/17	0	0.00	3	75.83	76.20	-3	6,453	-0.05%
2023/05/16	0	74.64	0	0.00	74.90	0	6,264	0.00%
2023/05/15	0	74.40	0	0.00	74.60	0	6,229	0.00%
2023/05/12	0.1	74.17	0	0.00	74.60	0.1	6,192	0.00%
2023/05/11	0.1	74.17	0	0.00	74.40	0.1	6,140	0.00%
2023/05/10	0	74.25	2.2	74.39	74.50	-2.2	6,132	-0.04%
2023/05/08	0	73.90	0	0.00	74.40	0	6,191	0.00%
2023/05/04	0	0.00	0.2	73.80	74.10	-0.2	6,337	0.00%
2023/04/28	0	73.00	0	0.00	73.60	0	6,700	0.00%
2023/04/25	0	0.00	13	73.18	73.00	-13	6,640	-0.20%
2023/04/20	0	0.00	0.6	72.50	72.50	-0.6	6,735	-0.01%
2023/04/19	0.1	73.30	0	0.00	73.60	0.1	6,788	0.00%
2023/04/18	0.2	73.40	2	73.65	73.60	-1.8	6,782	-0.03%
2023/04/17	0.3	73.05	1	73.50	73.30	-0.7	6,807	-0.01%
2023/04/14	0.2	73.00	1	73.30	73.10	-0.8	6,851	-0.01%
2023/04/13	0	0.00	4	73.53	73.80	-4	6,873	-0.06%
2023/04/12	0.2	73.10	0	0.00	73.10	0.2	6,864	0.00%
2023/04/11	0	0.00	2	73.65	73.90	-2	6,819	-0.03%
2023/04/10	0	0.00	1	72.60	72.50	-1	6,755	-0.01%
2023/04/06	3	72.83	1	72.80	72.60	2	6,715	0.03%
2023/03/31	0	0.00	15	72.13	71.90	-15	6,527	-0.23%
2023/03/30	0	0.00	3	72.00	72.00	-3	6,468	-0.05%
2023/03/29	0	0.00	0.8	71.43	71.90	-0.8	6,464	-0.01%
2023/03/28	0	0.00	3	71.43	71.30	-3	6,410	-0.05%
2023/03/27	0	0.00	1.5	70.80	71.00	-1.5	6,325	-0.02%
2023/03/24	0.1	70.20	4	70.48	70.40	-4	6,341	-0.06%
2023/03/22	0	0.00	2	69.60	69.60	-2	6,379	-0.03%
2023/03/21	0	0.00	1	69.10	69.30	-1	6,434	-0.02%
2023/03/17	1	68.90	0	0.00	68.70	1	6,485	0.02%
2023/03/10	12	68.18	0	0.00	68.40	12	6,820	0.18%
2023/03/08	1	68.40	0	0.00	68.90	1	7,474	0.01%
2023/03/06	0	0.00	2	68.95	69.00	-2	7,927	-0.03%
2023/03/03	0	0.00	1.1	68.59	68.40	-1.1	8,089	-0.01%
2023/03/02	0	0.00	7	67.83	68.00	-7	8,283	-0.08%
2023/03/01	1	67.10	0	0.00	67.10	1	8,348	0.01%
2023/02/24	0	0.00	5.2	67.49	67.50	-5.2	8,420	-0.06%
2023/02/23	0	0.00	7	67.39	67.20	-7	8,420	-0.08%
2023/02/20	0.3	66.50	0	0.00	66.40	0.3	8,739	0.00%
2023/02/17	5	66.40	0	0.00	66.40	5	8,839	0.06%
2023/02/15	0	66.90	2	66.80	66.50	-2	9,018	-0.02%
2023/02/13	0	0.00	2	66.70	67.10	-2	9,179	-0.02%
2023/02/10	10	66.40	0	0.00	66.60	10	9,183	0.11%
2023/02/08	1	66.60	0	0.00	66.60	1	9,305	0.01%
2023/02/06	1.1	66.11	0	0.00	66.20	1.1	9,333	0.01%
2023/02/03	11	66.45	0	0.00	66.30	11	9,324	0.12%
2023/02/01	1	66.90	0	0.00	67.10	1	9,199	0.01%
2023/01/13	0.2	67.50	0	0.00	67.50	0.2	8,932	0.00%
2023/01/12	0	0.00	1	67.50	67.10	-1	9,087	-0.01%
2023/01/09	0	0.00	1	67.80	67.60	-1	9,000	-0.01%
2023/01/06	0	0.00	2	66.90	66.60	-2	8,959	-0.02%
2023/01/05	0	0.00	1	66.70	66.60	-1	9,045	-0.01%
2023/01/04	0	0.00	6	66.62	66.50	-6	9,084	-0.07%
2023/01/03	0	0.00	1.1	66.69	66.60	-1.1	9,170	-0.01%
2022/12/30	0	0.00	6	66.62	66.60	-6	9,157	-0.07%
2022/12/29	0	0.00	5	66.10	66.30	-5	9,165	-0.05%
2022/12/28	0	0.00	1	66.20	66.20	-1	9,155	-0.01%
2022/12/27	0	0.00	1	66.20	66.20	-1	9,145	-0.01%
2022/12/22	0	0.00	12	65.90	65.90	-12	9,487	-0.13%
2022/12/20	0	0.00	5	65.50	65.60	-5	9,610	-0.05%
2022/12/14	0	0.00	1	66.00	66.00	-1	9,534	-0.01%
2022/12/13	4	65.60	0	0.00	65.40	4	9,545	0.04%
2022/12/12	2.4	65.63	0	0.00	65.80	2.4	9,531	0.03%
2022/12/09	2	65.75	2	65.85	66.00	0	9,737	0.00%
2022/12/08	0.1	65.20	0	0.00	65.00	0.1	9,706	0.00%
2022/12/07	20	65.20	2.1	65.10	65.20	17.9	9,691	0.18%
2022/12/06	0	0.00	0.3	65.00	64.60	-0.3	9,573	0.00%
2022/12/05	0	0.00	1	65.30	65.40	-1	9,457	-0.01%
2022/12/02	4	65.00	0	0.00	65.00	4	9,365	0.04%
2022/12/01	6	65.50	0	0.00	65.90	6	9,245	0.06%
2022/11/30	0	0.00	4	66.03	66.10	-4	9,034	-0.04%
2022/11/29	0	0.00	1	65.00	65.80	-1	8,559	-0.01%
2022/11/28	2	64.20	1	64.80	65.30	1	8,381	0.01%
2022/11/25	2	64.35	2	65.20	65.70	0	8,129	0.00%
2022/11/24	6.1	63.93	4	64.33	65.30	2.1	7,981	0.03%
2022/11/23	2.7	63.39	3	63.90	64.00	-0.4	7,761	0.00%
2022/11/22	0.2	63.80	5	63.50	63.80	-4.8	7,680	-0.06%
2022/11/21	6.3	63.95	0	0.00	64.20	6.3	7,519	0.08%
2022/11/18	8	63.96	0	0.00	64.10	8	7,396	0.11%
2022/11/17	7.2	64.09	0	0.00	64.10	7.2	7,339	0.10%
2022/11/16	13	64.53	0	0.00	64.50	13	7,190	0.18%
2022/11/15	0	0.00	0.2	66.00	66.00	-0.2	6,980	0.00%
2022/11/11	5	65.20	2	65.40	65.40	3	6,817	0.04%
2022/11/10	9	64.59	3	64.60	64.90	6	6,777	0.09%
2022/11/09	2	65.10	0	0.00	65.30	2	6,774	0.03%
2022/11/08	3	65.10	0	0.00	65.50	3	6,713	0.04%
2022/11/04	3	65.10	2	65.50	65.50	1	6,696	0.01%
2022/11/03	0.1	65.30	0	0.00	65.60	0.1	6,682	0.00%
2022/11/01	0.2	65.90	1	66.10	66.10	-0.8	6,629	-0.01%
2022/10/31	1	66.00	0	0.00	65.50	1	6,624	0.02%
2022/10/27	0	0.00	1	66.10	65.80	-1	6,845	-0.01%
2022/10/26	0	0.00	20	65.50	65.60	-20	7,032	-0.28%
2022/10/24	0.1	64.80	2	64.80	65.10	-1.9	7,038	-0.03%
2022/10/21	1.1	64.41	0	0.00	64.10	1.1	7,015	0.02%
2022/10/20	1	64.10	0	0.00	64.70	1	7,014	0.01%
2022/10/19	1.1	65.22	0	0.00	65.30	1.1	6,886	0.02%
2022/10/18	2.2	65.37	0	0.00	65.30	2.2	6,897	0.03%
2022/10/17	0	0.00	1	66.30	65.90	-1	6,957	-0.01%
2022/10/14	2	66.35	0	0.00	66.10	2	7,010	0.03%
2022/10/13	2.1	65.94	3.5	66.09	66.40	-1.4	7,216	-0.02%
2022/10/12	0	0.00	2.1	66.50	66.90	-2.1	7,131	-0.03%
2022/10/11	1	65.80	4	66.08	65.80	-3	7,089	-0.04%
2022/10/06	1	65.80	2	65.90	66.00	-1	7,059	-0.01%
2022/10/05	0	0.00	1	66.00	66.30	-1	7,121	-0.01%
2022/10/04	1	65.90	2	65.85	65.70	-1	7,142	-0.01%
2022/10/03	0	0.00	1	66.50	66.40	-1	7,173	-0.01%
2022/09/29	5	67.10	6.2	67.16	67.50	-1.2	7,268	-0.02%
2022/09/28	0	0.00	7	66.57	66.60	-7	7,342	-0.10%
2022/09/27	0	65.80	0	0.00	65.90	0	7,358	0.00%
2022/09/26	3	65.77	3	65.77	66.00	0	7,449	0.00%
2022/09/23	0.1	65.40	0	0.00	65.50	0.1	7,531	0.00%
2022/09/20	5	64.88	4.3	65.13	65.50	0.7	7,571	0.01%
2022/09/19	1	65.50	0	0.00	65.20	1	7,569	0.01%
2022/09/16	16.2	65.59	0	0.00	65.70	16.2	7,526	0.22%
2022/09/15	0.3	66.70	0	0.00	66.90	0.3	7,453	0.00%
2022/09/14	3.1	66.95	2	66.90	67.00	1.1	7,426	0.01%
2022/09/13	0	0.00	5	67.40	67.80	-5	7,441	-0.07%
2022/09/12	2.1	66.90	2	67.50	67.20	0.1	7,453	0.00%
2022/09/07	2	66.05	2	66.35	66.50	0	7,609	0.00%
2022/09/06	5	65.98	1	65.90	66.40	4	7,573	0.05%
2022/09/02	1	65.50	0	0.00	65.50	1	7,600	0.01%
2022/08/31	2	65.55	2	65.90	66.00	0	7,505	0.00%
2022/08/30	0	0.00	0.3	65.90	65.60	-0.3	7,418	0.00%
2022/08/29	1	65.20	0	0.00	66.00	1	7,404	0.01%
2022/08/26	1	66.20	1	66.60	66.40	0	7,385	0.00%
2022/08/22	0.3	66.20	0	0.00	66.20	0.3	7,799	0.00%
2022/08/19	0	0.00	1	65.90	65.80	-1	7,841	-0.01%
2022/08/15	3	65.80	0.1	66.20	65.70	2.9	7,826	0.04%
2022/08/12	0	66.10	0	0.00	65.90	0	7,807	0.00%
2022/08/11	1	65.70	0	0.00	66.00	1	7,807	0.01%
2022/08/10	2.1	65.47	0	0.00	65.60	2.1	7,804	0.03%
2022/08/09	1	65.80	0	0.00	66.20	1	7,807	0.01%
2022/08/08	1.2	65.63	0	0.00	66.00	1.2	7,924	0.02%
2022/08/05	0.3	66.00	15	65.90	65.80	-14.7	7,966	-0.18%
2022/08/04	4.1	64.67	0	0.00	65.10	4.1	8,000	0.05%
2022/08/02	3.5	67.94	0	0.00	67.90	3.5	7,831	0.04%
2022/08/01	10	69.90	1	70.00	70.00	9	7,621	0.12%
2022/07/29	0	70.24	28	70.26	70.40	-28	7,651	-0.37%
2022/07/28	1	69.50	0	0.00	69.90	1	7,598	0.01%
2022/07/27	0	0.00	1	70.40	70.40	-1	7,572	-0.01%
2022/07/26	1.1	70.39	8.1	70.34	70.50	-7	7,602	-0.09%
2022/07/25	2	70.05	1.1	70.09	70.00	0.9	7,571	0.01%
2022/07/22	1	68.38	5	69.28	69.60	-4	7,606	-0.05%
2022/07/21	2.1	67.64	0	0.00	67.90	2.1	7,571	0.03%
2022/07/20	17	70.26	2	67.60	67.80	15	7,569	0.20%
2022/07/19	0	67.15	250	67.00	67.50	-250	7,404	-3.38%	大賣/鉅額交易
2022/07/18	0	0.00	6	67.75	67.90	-6	7,377	-0.08%
2022/07/15	0.5	69.00	0	0.00	68.50	0.5	7,354	0.01%
2022/07/12	0	0.00	6	69.38	69.50	-6	7,169	-0.08%
2022/07/11	0	0.00	2	69.70	69.30	-2	7,242	-0.03%
2022/07/08	1	68.80	4	68.93	68.80	-3	7,205	-0.04%
2022/07/07	0	0.00	8.1	70.44	70.60	-8.1	7,101	-0.11%
2022/07/06	8	69.79	11	69.72	69.60	-3	6,968	-0.04%
2022/07/05	1	68.90	11	68.82	68.70	-10	6,825	-0.15%
2022/07/04	1	68.40	7	68.43	68.00	-6	6,705	-0.09%
2022/07/01	8	67.99	29	67.91	67.90	-21	6,704	-0.31%
2022/06/30	1	66.90	5.1	67.10	67.00	-4.1	6,677	-0.06%
2022/06/29	0	0.00	5	67.00	66.90	-5	6,618	-0.08%
2022/06/27	0	0.00	3	67.07	66.60	-3	6,752	-0.04%
2022/06/24	1	66.10	0	0.00	66.40	1	6,689	0.01%
2022/06/23	0	0.00	55	65.51	66.00	-55	6,689	-0.82%
2022/06/21	0	0.00	3	64.17	64.70	-3	6,643	-0.05%
2022/06/20	51	63.49	0	63.80	63.00	51	6,608	0.77%
2022/06/17	0	0.00	1	64.20	63.60	-1	6,599	-0.02%
2022/06/16	5	64.20	0	0.00	64.20	5	6,454	0.08%
2022/06/14	1	64.30	0	0.00	64.00	1	6,681	0.01%
2022/06/13	4	64.05	11	64.46	64.40	-7	6,876	-0.10%
2022/06/09	1	65.10	0	0.00	64.90	1	6,951	0.01%
2022/06/07	1	64.60	0	0.00	64.80	1	7,046	0.01%
2022/06/06	2	65.00	0	0.00	65.20	2	7,138	0.03%
2022/06/01	12	65.95	1	66.20	65.60	11	7,526	0.15%
2022/05/27	1	64.90	0	0.00	65.00	1	7,266	0.01%
2022/05/26	0.3	64.90	1	64.90	64.90	-0.7	7,360	-0.01%
2022/05/25	2	64.45	0	0.00	64.90	2	7,504	0.03%
2022/05/24	2.1	64.51	0	0.00	64.40	2.1	7,680	0.03%
2022/05/19	2	64.45	0	0.00	64.50	2	7,741	0.03%
2022/05/18	10	64.10	12	64.65	65.10	-2	7,793	-0.03%
2022/05/17	4.3	64.65	0	0.00	64.20	4.3	7,818	0.06%
2022/05/16	10	64.60	0	0.00	64.50	10	7,781	0.13%
2022/05/13	2	65.40	2.1	65.59	65.20	-0.1	7,714	0.00%
2022/05/12	15	65.47	0.4	65.50	65.30	14.6	7,711	0.19%
2022/05/11	0.1	66.50	0	0.00	66.30	0.1	7,693	0.00%
2022/05/10	0.1	66.80	0	0.00	66.90	0.1	7,715	0.00%
2022/05/09	2	66.90	6	66.78	66.50	-4	7,673	-0.05%
2022/05/05	0.1	68.15	0	0.00	68.00	0.1	7,765	0.00%
2022/05/04	0	0.00	4	68.40	68.20	-4	7,774	-0.05%
2022/04/29	0.2	67.90	2	68.10	68.40	-1.9	7,830	-0.02%
2022/04/28	3	68.47	3	68.30	68.30	0	7,921	0.00%
2022/04/27	0	0.00	1	67.50	67.30	-1	7,838	-0.01%
2022/04/26	0	0.00	1	68.40	68.20	-1	7,767	-0.01%
2022/04/25	0	0.00	10	67.50	67.60	-10	7,679	-0.13%
2022/04/21	2	67.30	0	0.00	67.50	2	7,555	0.03%
2022/04/20	0	0.00	3	67.37	67.30	-3	7,541	-0.04%
2022/04/19	0	0.00	2	67.10	66.80	-2	7,528	-0.03%
2022/04/18	0	0.00	1	67.40	67.00	-1	7,526	-0.01%
2022/04/15	3	67.60	3	67.90	67.40	0	7,496	0.00%
2022/04/14	1	66.00	0	0.00	66.30	1	7,379	0.01%
2022/04/12	3	65.50	0	0.00	65.70	3	7,365	0.04%
2022/04/11	2	65.85	0	0.00	65.50	2	7,310	0.03%
2022/04/07	0	0.00	2	65.80	65.50	-2	7,232	-0.03%
2022/04/06	1	65.10	1	65.90	65.90	0	7,124	0.00%
2022/04/01	1	65.40	2	65.80	66.10	-1	6,991	-0.01%
2022/03/31	2.2	66.03	2	65.90	65.60	0.2	6,917	0.00%
2022/03/28	1.2	65.33	2	65.25	65.50	-0.8	6,681	-0.01%
2022/03/25	1.1	65.32	0	0.00	65.50	1.1	6,655	0.02%
2022/03/24	2.1	65.60	0	0.00	65.60	2.1	6,622	0.03%
2022/03/23	1	65.90	1	65.90	65.90	0	6,700	0.00%
2022/03/22	7	65.70	0	0.00	65.50	7	6,658	0.11%
2022/03/21	3	65.73	0.8	66.00	65.70	2.2	6,620	0.03%
2022/03/18	2.1	65.41	0.3	65.90	65.50	1.7	6,581	0.03%
2022/03/17	2	65.40	1	65.80	65.50	1	6,468	0.02%
2022/03/16	12.4	64.97	1	65.30	65.30	11.4	6,343	0.18%
2022/03/15	7.2	65.27	2	65.10	65.30	5.2	6,154	0.08%
2022/03/14	101.3	65.70	1	65.60	65.50	100.3	6,151	1.63%	大買/
2022/03/11	0	0.00	2	66.40	66.30	-2	6,138	-0.03%
2022/03/10	2	65.80	3	65.70	66.00	-1	6,115	-0.02%
2022/03/09	8.2	65.17	0	0.00	65.10	8.2	6,099	0.13%
2022/03/08	23.7	65.38	3	64.60	65.40	20.7	5,980	0.35%
2022/03/07	175.1	66.20	0	0.00	66.20	175.1	5,815	3.01%	大買/鉅額交易
2022/03/04	0.1	67.40	0	0.00	67.20	0.1	5,955	0.00%
2022/03/03	0	0.00	1	68.00	68.00	-1	5,932	-0.02%
2022/03/02	1	67.20	2	67.65	68.00	-1	5,928	-0.02%
2022/03/01	3	67.00	0	0.00	67.50	3	5,857	0.05%
2022/02/25	3	66.87	0	0.00	67.10	3	5,746	0.05%
2022/02/24	6.1	67.10	1	66.80	66.80	5.1	5,636	0.09%
2022/02/23	1	67.60	1	68.00	68.00	0	5,431	0.00%
2022/02/22	2	67.41	2	67.60	67.60	0	5,424	0.00%
2022/02/21	1	68.30	2	68.40	68.50	-1	5,372	-0.02%
2022/02/18	7	67.86	0	0.00	67.60	7	5,480	0.13%
2022/02/17	0	68.30	0	0.00	68.50	0	5,526	0.00%
2022/02/14	0	68.00	0	0.00	68.10	0	5,699	0.00%
2022/02/11	0	68.60	0	0.00	68.80	0	5,671	0.00%
2022/02/10	0	68.30	0	0.00	68.80	0	5,741	0.00%
2022/02/09	0	0.00	20	68.40	68.40	-20	5,718	-0.35%
2022/02/08	1	67.10	1	67.90	67.80	0	5,743	0.00%
2022/02/07	3.1	66.97	0	0.00	67.00	3.1	5,693	0.05%
2022/01/26	1	67.60	0	0.00	67.60	1	5,536	0.02%
2022/01/25	3.1	67.07	0	0.00	67.60	3.1	5,542	0.06%
2022/01/24	6	68.25	0	0.00	68.10	6	5,485	0.11%
2022/01/21	12	67.32	2	67.50	67.80	10	5,560	0.18%
2022/01/18	0	68.60	0	0.00	68.30	0	5,624	0.00%
2022/01/17	1	68.50	0	0.00	68.80	1	5,618	0.02%
2022/01/12	0	0.00	2	69.10	69.30	-2	5,694	-0.04%
2022/01/11	0	0.00	5	68.70	68.70	-5	5,650	-0.09%
2022/01/07	5	68.20	1	68.20	68.00	4	5,689	0.07%
2022/01/04	1	68.30	0	0.00	68.80	1	5,734	0.02%
2022/01/03	1	68.60	0	0.00	68.40	1	5,749	0.02%
2021/12/30	2	68.55	0	0.00	68.60	2	5,812	0.03%
2021/12/28	0	0.00	3	68.60	68.70	-3	5,913	-0.05%
2021/12/22	0	0.00	1	67.90	68.20	-1	6,222	-0.02%
2021/12/21	0	0.00	7	68.14	67.90	-7	6,249	-0.11%
2021/12/17	0	68.10	0	0.00	67.90	0	6,191	0.00%
2021/12/14	2	68.15	1.1	68.41	68.80	0.9	6,332	0.01%
2021/12/13	0	68.50	7	68.70	68.40	-7	6,442	-0.11%
2021/12/10	0	0.00	13	68.50	68.90	-13	6,422	-0.20%
2021/12/09	5	68.50	5	68.90	68.90	0	6,422	0.00%
2021/12/08	0	0.00	1	68.60	68.40	-1	6,423	-0.02%
2021/12/06	3	67.40	0	0.00	67.30	3	6,543	0.05%
2021/12/03	1	67.50	1	67.80	67.50	0	6,590	0.00%
2021/12/01	0	0.00	2	66.95	67.10	-2	6,577	-0.03%
2021/11/30	1.1	65.49	0	0.00	65.40	1.1	6,526	0.02%
2021/11/29	1	67.20	0	0.00	67.30	1	6,283	0.02%
2021/11/26	0	0.00	7	67.40	67.40	-7	6,269	-0.11%
2021/11/25	8	67.90	11	67.85	68.10	-3	6,336	-0.05%
2021/11/24	0	0.00	1	67.50	67.50	-1	6,375	-0.02%
2021/11/23	3.1	67.17	0	0.00	67.10	3.1	6,426	0.05%
2021/11/22	3	67.50	0	0.00	67.50	3	6,473	0.05%
2021/11/19	0	0.00	1	68.50	68.20	-1	6,509	-0.02%
2021/11/18	0	0.00	1	68.50	68.50	-1	6,472	-0.02%
2021/11/17	3	67.93	1	68.40	68.40	2	6,462	0.03%
2021/11/16	0	0.00	4	68.53	68.60	-4	6,434	-0.06%
2021/11/15	4	67.38	0	0.00	68.00	4	6,471	0.06%
2021/11/12	2	67.40	0	0.00	67.30	2	6,413	0.03%
2021/11/08	0	0.00	1	67.40	67.40	-1	6,728	-0.01%
2021/11/05	0	0.00	4.9	66.84	67.10	-4.9	6,722	-0.07%
2021/11/04	8	66.98	0	0.00	66.80	8	6,704	0.12%
2021/11/03	2	67.40	0	0.00	67.50	2	6,746	0.03%
2021/11/02	0	0.00	10	67.40	67.40	-10	6,752	-0.15%
2021/11/01	1	66.80	0	0.00	66.90	1	6,740	0.01%
2021/10/29	12	66.78	0	0.00	66.60	12	6,809	0.18%
2021/10/28	0	0.00	1	67.20	67.20	-1	6,737	-0.01%
2021/10/27	14	66.79	1	66.80	67.20	13	6,869	0.19%
2021/10/22	1	67.00	0	0.00	67.30	1	6,808	0.01%
2021/10/21	2	67.20	0	0.00	67.00	2	6,790	0.03%
2021/10/20	0	67.80	0	0.00	67.40	0	6,731	0.00%
2021/10/18	0	0.00	2	68.00	68.10	-2	6,709	-0.03%
2021/10/15	2	67.50	0	0.00	68.10	2	6,711	0.03%
2021/10/14	2	68.00	0.1	68.10	67.70	1.9	6,653	0.03%
2021/10/07	0	68.40	2	67.90	68.00	-2	6,620	-0.03%
2021/10/06	0	0.00	2	67.25	67.30	-2	6,617	-0.03%
2021/10/05	1.2	66.72	0	0.00	66.70	1.2	6,569	0.02%
2021/10/04	0	0.00	1	67.60	67.50	-1	6,567	-0.02%
2021/10/01	7	67.29	4	67.05	67.10	3	6,592	0.05%
2021/09/30	5	68.08	0	0.00	68.30	5	6,467	0.08%
2021/09/29	6	68.05	0	0.00	68.60	6	6,413	0.09%
2021/09/28	2	69.00	0	0.00	68.70	2	6,357	0.03%
2021/09/27	7	69.60	1	69.80	69.50	6	6,328	0.09%
2021/09/23	0	0.00	1	69.20	68.80	-1	6,300	-0.02%
2021/09/22	5	68.38	2	68.50	68.50	3	6,259	0.05%
2021/09/17	0	0.00	1	69.50	69.60	-1	6,118	-0.02%
2021/09/15	0	0.00	3	69.67	69.40	-3	5,826	-0.05%
2021/09/13	3	68.60	13	68.90	69.10	-10	5,822	-0.17%
2021/09/10	11	68.09	6	68.10	68.40	5	5,833	0.09%
2021/09/09	13	67.57	1	68.10	67.20	12	5,955	0.20%
2021/09/08	2	70.60	21	71.00	70.90	-19	5,791	-0.33%
2021/09/07	3	71.00	0	0.00	70.70	3	5,741	0.05%
2021/09/06	1	71.80	5	72.00	71.50	-4	5,690	-0.07%
2021/09/03	2	71.70	10	71.90	72.00	-8	5,707	-0.14%
2021/09/02	1	71.60	7	72.13	71.60	-6	5,683	-0.11%
2021/09/01	6	71.37	0	0.00	71.40	6	5,635	0.11%
2021/08/31	5	71.00	6	71.63	72.30	-1	5,594	-0.02%
2021/08/30	11	70.60	11	71.09	71.60	0	5,508	0.00%
2021/08/27	0	0.00	16	70.93	70.50	-16	5,475	-0.29%
2021/08/26	16	69.96	0	0.00	69.80	16	5,375	0.30%
2021/08/25	1	70.40	0	0.00	70.60	1	5,329	0.02%
2021/08/24	1	70.10	20	70.30	70.50	-19	5,270	-0.36%
2021/08/23	23	69.89	17	70.32	69.50	6	5,336	0.11%
2021/08/20	10	69.28	5	69.94	68.90	5	5,385	0.09%
2021/08/19	22	69.08	0	0.00	69.10	22	5,538	0.40%
2021/08/18	5	69.76	3	70.00	70.10	2	5,432	0.04%
2021/08/17	0	0.00	5	70.50	70.00	-5	5,412	-0.09%
2021/08/16	5	69.70	2	70.05	70.10	3	5,358	0.06%
2021/08/13	52	70.23	0	0.00	69.80	52	5,275	0.99%
2021/08/12	2	73.10	0	0.00	73.00	2	5,057	0.04%
2021/08/09	3	73.13	2	74.40	74.60	1	5,313	0.02%
2021/08/05	0	0.00	2	75.20	75.30	-2	5,483	-0.04%
2021/08/04	1	75.40	153	75.43	75.50	-152	5,708	-2.66%	大賣/鉅額交易
2021/08/03	0	0.00	170	74.68	75.00	-170	5,663	-3.00%	大賣/鉅額交易
2021/08/02	0	0.00	4	74.40	74.70	-4	5,658	-0.07%
2021/07/28	1	72.60	0	0.00	72.60	1	5,605	0.02%
2021/07/22	0	0.00	4	73.00	73.50	-4	5,980	-0.07%
2021/07/21	2.1	72.26	1	72.50	72.70	1.1	5,997	0.02%
2021/07/20	5	72.50	0	0.00	72.50	5	6,104	0.08%
2021/07/19	11	72.54	12	72.96	73.20	-1	6,196	-0.02%
2021/07/09	2	72.80	0	0.00	73.80	2	6,620	0.03%
2021/07/08	0	0.00	21	74.10	74.10	-21	6,617	-0.32%
2021/07/06	1	73.80	0	0.00	73.80	1	6,756	0.01%
2021/07/05	0	0.00	2	73.90	73.90	-2	6,823	-0.03%
2021/07/02	0	0.00	0.2	73.20	73.40	-0.2	6,825	0.00%
2021/06/28	0	0.00	1	73.60	73.80	-1	7,101	-0.01%
2021/06/25	0	0.00	0.2	73.30	73.50	-0.2	7,286	0.00%
2021/06/23	0	0.00	8	73.30	73.30	-8	7,615	-0.11%
2021/06/22	0	0.00	3	72.80	72.50	-3	7,681	-0.04%
2021/06/21	3	72.33	0	0.00	72.60	3	7,693	0.04%
2021/06/18	12.1	72.69	17	72.69	73.70	-4.9	7,677	-0.06%
2021/06/17	2	72.50	3	73.00	73.20	-1	7,526	-0.01%
2021/06/16	0	0.00	1	74.20	74.10	-1	7,783	-0.01%
2021/06/10	1	72.80	2	73.20	73.10	-1	7,950	-0.01%
2021/06/09	1	72.70	2	73.10	73.30	-1	7,987	-0.01%
2021/06/08	1	73.20	1	73.40	73.40	0	8,022	0.00%
2021/06/07	2	73.00	0	0.00	73.00	2	8,137	0.02%
2021/06/03	0.2	74.00	0	0.00	74.10	0.2	8,359	0.00%
2021/06/02	0	0.00	1.1	74.19	74.50	-1.1	8,406	-0.01%
2021/06/01	0	0.00	2	73.80	74.10	-2	8,448	-0.02%
2021/05/31	0	0.00	4	73.63	73.60	-4	8,562	-0.05%
2021/05/28	1	73.00	3	73.00	72.80	-2	8,609	-0.02%
2021/05/27	15	72.08	0	0.00	72.00	15	8,652	0.17%
2021/05/26	2	72.65	0	0.00	72.80	2	8,680	0.02%
2021/05/24	3	73.57	0	0.00	73.60	3	8,718	0.03%
2021/05/21	0	0.00	4	75.48	75.00	-4	8,761	-0.05%
2021/05/20	1	73.90	2	74.50	74.50	-1	8,719	-0.01%
2021/05/19	0	0.00	1	73.60	73.40	-1	8,727	-0.01%
2021/05/17	9	74.83	6	73.93	72.60	3	8,957	0.03%
2021/05/14	0	0.00	3	74.00	74.20	-3	8,809	-0.03%
2021/05/13	0	0.00	7.2	73.09	72.70	-7.2	8,802	-0.08%
2021/05/12	0	0.00	3.1	72.86	72.60	-3.1	8,677	-0.04%
2021/05/11	1	75.30	4	75.50	74.70	-3	8,607	-0.03%
2021/05/10	0	0.00	0.6	74.80	75.20	-0.6	8,721	-0.01%
2021/05/07	0	0.00	2	74.80	74.60	-2	8,962	-0.02%
2021/05/06	1	74.30	2	74.50	74.70	-1	9,174	-0.01%
2021/05/05	1	72.80	1	74.00	73.00	0	9,193	0.00%
2021/05/04	1	75.50	1	73.80	74.10	0	9,218	0.00%
2021/05/03	0	0.00	5.3	75.35	74.50	-5.3	9,135	-0.06%
2021/04/29	1	75.20	1	75.50	75.10	0	9,349	0.00%
2021/04/28	1	74.50	5	75.64	75.80	-4	9,344	-0.04%
2021/04/27	0	75.00	0	0.00	75.20	0	9,587	0.00%
2021/04/26	1	74.80	5	75.10	75.50	-4	9,615	-0.04%
2021/04/23	1	75.30	0	0.00	75.60	1	9,625	0.01%
2021/04/22	0	0.00	11	75.77	76.00	-11	9,633	-0.11%
2021/04/21	9	74.77	5	75.00	74.70	4	9,589	0.04%
2021/04/20	0	0.00	3.8	75.58	75.80	-3.8	9,632	-0.04%
2021/04/19	1	74.40	3	73.80	74.70	-2	9,548	-0.02%
2021/04/15	0	0.00	0.2	73.00	73.10	-0.2	9,749	0.00%
2021/04/14	0.1	72.50	0	0.00	73.00	0.1	9,781	0.00%
2021/04/12	0.1	72.40	0.2	72.50	72.50	-0.1	9,875	0.00%
2021/04/08	0	0.00	6	72.85	73.00	-6	9,926	-0.06%
2021/04/01	0	0.00	4	72.50	72.50	-4	9,933	-0.04%
2021/03/31	1	73.00	5	72.70	73.00	-4	9,912	-0.04%
2021/03/30	0	0.00	17	72.64	73.00	-17	9,750	-0.17%
2021/03/29	3	71.40	0	0.00	71.70	3	9,605	0.03%
2021/03/26	1	71.50	16	71.24	71.20	-15	9,563	-0.16%
2021/03/25	0	0.00	25	69.82	69.70	-25	9,432	-0.27%
2021/03/24	2	68.50	0	0.00	68.50	2	9,498	0.02%
2021/03/22	0	0.00	6.7	68.92	69.00	-6.7	9,765	-0.07%
2021/03/19	8	68.91	0	0.00	68.50	8	9,888	0.08%
2021/03/18	0	0.00	3	69.87	70.10	-3	9,676	-0.03%
2021/03/17	1	69.30	1	69.20	69.40	0	9,681	0.00%
2021/03/16	4	69.40	0	0.00	69.30	4	9,662	0.04%
2021/03/15	6	69.70	0	0.00	69.70	6	9,652	0.06%
2021/03/12	4	69.75	0	0.00	70.00	4	9,657	0.04%
2021/03/11	3	70.40	1	70.60	69.80	2	9,712	0.02%
2021/03/10	4	70.20	0	0.00	70.20	4	9,684	0.04%
2021/03/09	0	0.00	5	69.92	70.10	-5	9,700	-0.05%
2021/03/08	1	68.50	2	68.90	68.80	-1	9,663	-0.01%
2021/03/05	0	0.00	2	68.90	68.40	-2	9,739	-0.02%
2021/03/04	20	68.17	18	68.55	68.50	2	10,094	0.02%
2021/03/03	0	0.00	25	68.94	69.10	-25	10,103	-0.25%
2021/03/02	6	68.10	6	69.00	68.00	0	10,028	0.00%
2021/02/26	48.1	68.21	1	69.20	67.20	47.1	9,946	0.47%
2021/02/25	0	0.00	4	69.65	69.90	-4	9,688	-0.04%
2021/02/24	8	69.26	16	69.63	69.10	-8	9,663	-0.08%
2021/02/23	1	69.10	8	69.05	69.00	-7	9,618	-0.07%
2021/02/22	1	68.50	2	68.55	68.50	-1	9,592	-0.01%
2021/02/19	5	68.40	0	0.00	68.40	5	9,648	0.05%
2021/02/18	9	68.99	16	69.16	68.70	-7	9,689	-0.07%
2021/02/17	4	68.15	3	68.73	68.80	1	9,677	0.01%
2021/02/05	4	68.43	14	68.67	68.70	-10	9,668	-0.10%
2021/02/04	0	0.00	6	68.23	68.50	-6	9,882	-0.06%
2021/02/03	0	0.00	9	68.11	68.10	-9	9,913	-0.09%
2021/02/02	0.1	67.90	8	67.95	67.60	-8	10,012	-0.08%
2021/02/01	2	68.80	13	68.53	68.00	-11	9,911	-0.11%
2021/01/29	5	68.66	21.1	68.39	68.00	-16.1	9,761	-0.16%
2021/01/28	4	67.53	14	67.56	67.90	-10	9,527	-0.10%
2021/01/27	7	67.36	0	0.00	67.20	7	9,321	0.08%
2021/01/26	0	0.00	6	66.83	67.00	-6	9,260	-0.06%
2021/01/22	7	66.69	9.1	67.29	66.70	-2.1	9,262	-0.02%
2021/01/21	0	0.00	3.2	66.00	66.10	-3.2	9,059	-0.04%
2021/01/20	26	65.39	1	64.50	64.30	25	9,015	0.28%
2021/01/19	0.2	67.10	0	0.00	67.10	0.2	8,802	0.00%
2021/01/18	0	0.00	1.2	66.85	67.40	-1.2	8,739	-0.01%
2021/01/15	2	66.15	6.4	66.14	66.00	-4.4	8,642	-0.05%
2021/01/14	1.1	66.25	2	67.00	66.80	-0.9	8,593	-0.01%
2021/01/13	2.2	66.71	0	0.00	67.00	2.2	8,465	0.03%
2021/01/12	10.2	66.71	0.3	67.00	67.00	9.9	8,358	0.12%
2021/01/11	6	67.13	0	0.00	67.30	6	8,318	0.07%
2021/01/08	3	67.50	18	67.42	67.70	-15	8,270	-0.18%
2021/01/07	0	0.00	5	66.60	66.60	-5	8,136	-0.06%
2021/01/06	13.1	66.40	10	66.60	66.10	3.1	8,144	0.04%
2021/01/05	6.1	67.05	1	67.50	67.00	5.1	7,996	0.06%
2021/01/04	0	0.00	6	67.88	67.60	-6	7,998	-0.08%
2020/12/31	5.1	67.74	1	67.60	67.50	4.1	7,997	0.05%
2020/12/30	11	67.51	20	67.79	67.80	-9	8,079	-0.11%
2020/12/29	3	66.93	15.5	66.75	66.90	-12.5	8,043	-0.16%
2020/12/28	12	66.64	1.3	66.90	66.90	10.7	8,122	0.13%
2020/12/25	3	66.50	5	66.40	66.30	-2	8,198	-0.02%
2020/12/24	4	65.95	0	0.00	66.00	4	8,211	0.05%
2020/12/23	0	0.00	1	65.60	65.90	-1	8,271	-0.01%
2020/12/22	4.2	66.28	1	66.40	66.10	3.2	8,363	0.04%
2020/12/21	0	0.00	41	66.79	66.80	-41	8,541	-0.48%
2020/12/18	5.1	66.72	2	66.95	66.50	3.1	8,509	0.04%
2020/12/17	0	0.00	12	66.73	67.00	-12	8,454	-0.14%
2020/12/16	1	65.20	3	65.77	65.70	-2	8,406	-0.02%
2020/12/15	6.1	64.69	0	0.00	65.00	6.1	8,485	0.07%
2020/12/14	2	65.25	0.5	65.50	65.00	1.5	8,596	0.02%
2020/12/11	5.2	65.11	9	65.18	65.10	-3.8	8,557	-0.04%
2020/12/10	2.2	65.70	0	0.00	65.50	2.2	8,523	0.03%
2020/12/09	4	65.40	0	0.00	65.40	4	8,525	0.05%
2020/12/08	10	65.41	1	65.40	65.40	9	8,504	0.11%
2020/12/07	13	65.28	2	65.55	65.60	11	8,467	0.13%
2020/12/04	0	0.00	2	66.50	66.30	-2	8,452	-0.02%
2020/12/02	5	65.54	5	65.60	65.30	0	8,483	0.00%
2020/12/01	41	65.81	0	0.00	66.10	41	8,681	0.47%
2020/11/30	13	65.95	1	65.00	65.00	12	8,899	0.13%
2020/11/27	21.5	66.35	0	0.00	66.30	21.5	8,648	0.25%
2020/11/26	1	66.80	0	0.00	67.00	1	8,681	0.01%
2020/11/25	2	67.10	0	0.00	67.00	2	8,828	0.02%
2020/11/24	0	0.00	5	67.80	67.60	-5	8,856	-0.06%
2020/11/23	0	0.00	1	68.50	68.50	-1	8,835	-0.01%
2020/11/20	1	68.00	0	0.00	68.10	1	8,860	0.01%
2020/11/19	0	0.00	2	68.25	68.40	-2	8,891	-0.02%
2020/11/18	3	68.40	21	68.40	68.30	-18	8,864	-0.20%
2020/11/17	5	67.70	0	0.00	67.90	5	8,807	0.06%
2020/11/16	1	67.80	9	68.10	68.00	-8	8,851	-0.09%
2020/11/13	1	67.50	11	67.84	68.40	-10	8,821	-0.11%
2020/11/12	7.1	67.17	13	66.85	67.50	-5.9	8,679	-0.07%
2020/11/11	4	64.68	2	65.05	65.10	2	8,388	0.02%
2020/11/10	0.5	64.20	2	63.95	64.30	-1.5	8,345	-0.02%
2020/11/09	2	63.10	3	63.27	63.30	-1	8,273	-0.01%
2020/11/06	2	62.20	1	62.40	62.80	1	8,318	0.01%
2020/11/05	0	0.00	3	62.50	62.60	-3	8,382	-0.04%
2020/11/04	0	0.00	1	62.10	62.50	-1	8,427	-0.01%
2020/11/03	0	0.00	3	61.97	62.30	-3	8,500	-0.04%
2020/11/02	1	61.30	5	61.20	61.20	-4	8,583	-0.05%
2020/10/30	3	60.87	1	60.60	61.30	2	8,674	0.02%
2020/10/29	2	61.25	5	61.32	61.20	-3	8,607	-0.03%
2020/10/28	18	61.71	1	61.80	61.70	17	8,650	0.20%
2020/10/27	8.4	61.95	0	0.00	61.90	8.4	8,658	0.10%
2020/10/26	0	0.00	2	62.60	62.60	-2	8,600	-0.02%
2020/10/23	4	62.78	0	0.00	62.60	4	8,677	0.05%
2020/10/22	1	62.10	1	63.00	63.00	0	8,747	0.00%
2020/10/21	5	62.18	0	0.00	62.00	5	8,739	0.06%
2020/10/20	5	62.50	0	0.00	62.50	5	8,822	0.06%
2020/10/19	0	0.00	15	62.80	62.30	-15	8,888	-0.17%
2020/10/16	15.3	62.27	0	0.00	62.10	15.3	8,902	0.17%
2020/10/15	2	62.50	0	0.00	62.50	2	8,856	0.02%
2020/10/14	1	62.70	0	0.00	62.70	1	8,755	0.01%
2020/10/13	0	0.00	2.1	62.77	62.80	-2.1	8,708	-0.02%
2020/10/12	15	63.10	5	63.42	63.10	10	8,710	0.11%
2020/10/08	3	62.77	10	63.00	63.10	-7	8,693	-0.08%
2020/10/07	6	62.52	0	0.00	62.40	6	8,669	0.07%
2020/10/06	0	0.00	3	63.20	63.40	-3	8,614	-0.03%
2020/09/30	2	62.60	15	63.33	62.50	-13	8,625	-0.15%
2020/09/29	18	62.71	0	62.80	62.50	18	8,604	0.21%
2020/09/28	1	62.80	2.1	62.90	62.80	-1.1	8,738	-0.01%
2020/09/25	0	0.00	2	61.95	61.80	-2	8,774	-0.02%
2020/09/24	210	62.45	0	0.00	61.70	210	8,735	2.40%	大買/鉅額交易
2020/09/23	5	63.64	1	63.60	64.00	4	8,593	0.05%
2020/09/22	1	64.20	80	63.88	64.00	-79	8,627	-0.92%
2020/09/21	1.9	64.19	0	0.00	64.00	1.9	8,659	0.02%
2020/09/18	10	64.66	0	0.00	64.50	10	8,646	0.12%
2020/09/17	73	64.54	1	65.20	64.50	72	8,541	0.84%
2020/09/16	0	0.00	5	66.30	66.40	-5	8,373	-0.06%
2020/09/15	1	66.20	0	0.00	66.00	1	8,437	0.01%
2020/09/14	1	66.60	2	66.50	66.80	-1	8,646	-0.01%
2020/09/11	0	0.00	2	65.95	66.00	-2	8,676	-0.02%
2020/09/10	5	65.80	1	65.60	66.00	4	8,722	0.05%
2020/09/09	1	65.10	0	0.00	65.30	1	8,841	0.01%
2020/09/08	0	0.00	5	65.78	66.00	-5	8,912	-0.06%
2020/09/07	5	64.56	67	64.66	64.90	-62	8,905	-0.70%
2020/09/04	11	63.75	2	63.90	63.60	9	8,897	0.10%
2020/09/03	65	63.28	13.3	65.01	64.60	51.7	8,645	0.60%
2020/09/02	17	64.98	2	64.80	65.20	15	8,410	0.18%
2020/09/01	3	66.10	0	0.00	66.20	3	8,313	0.04%
2020/08/31	4.3	66.77	1	67.60	66.60	3.3	8,204	0.04%
2020/08/28	2	67.05	0	0.00	67.00	2	8,120	0.02%
2020/08/27	0	0.00	1	67.20	67.40	-1	8,129	-0.01%
2020/08/26	2	67.00	0	0.00	67.30	2	8,161	0.02%
2020/08/25	2	67.35	3	67.70	67.40	-1	8,156	-0.01%
2020/08/24	1	67.00	0	0.00	67.00	1	8,284	0.01%
2020/08/21	12	67.33	0	0.00	67.10	12	8,330	0.14%
2020/08/20	108	67.25	3	67.67	67.10	105	8,304	1.26%	大買/鉅額交易
2020/08/19	14	68.51	0	0.00	68.40	14	8,224	0.17%
2020/08/18	2	68.85	0	0.00	68.70	2	8,176	0.02%
2020/08/17	0	0.00	3	69.07	69.20	-3	8,262	-0.04%
2020/08/14	1	68.30	3	68.30	68.30	-2	8,311	-0.02%
2020/08/13	1	68.40	2	68.35	68.30	-1	8,309	-0.01%
2020/08/12	4	67.88	3	68.00	67.80	1	8,354	0.01%
2020/08/11	8	68.91	1	69.30	68.60	7	8,279	0.08%
2020/08/10	11	68.98	0	0.00	69.00	11	8,300	0.13%
2020/08/07	4	69.08	2	69.30	69.10	2	8,292	0.02%
2020/08/06	10	69.09	9	69.48	69.50	1	8,242	0.01%
2020/08/05	13	70.31	3	70.37	70.70	10	8,238	0.12%
2020/08/04	14	70.19	0	0.00	70.20	14	8,150	0.17%
2020/08/03	10	70.26	0	0.00	70.00	10	8,148	0.12%
2020/07/31	7	71.30	0	0.00	71.50	7	8,083	0.09%
2020/07/30	0	0.00	1	71.40	72.00	-1	8,117	-0.01%
2020/07/29	1	70.70	1	70.80	70.70	0	8,133	0.00%
2020/07/28	1	71.00	0	0.00	70.60	1	8,146	0.01%
2020/07/27	7	71.51	0	0.00	71.30	7	8,170	0.09%
2020/07/24	1	71.50	2	71.30	71.30	-1	8,262	-0.01%
2020/07/23	2	71.50	0	0.00	72.00	2	8,232	0.02%
2020/07/21	2	72.20	2	72.95	72.10	0	8,389	0.00%
2020/07/20	15	72.50	0	0.00	72.60	15	8,447	0.18%
2020/07/15	0	0.00	0.1	73.00	73.00	-0.1	8,820	0.00%
2020/07/13	0	0.00	4	73.95	73.60	-4	8,942	-0.04%
2020/07/10	0	0.00	8	73.56	73.60	-8	9,032	-0.09%
2020/07/09	0	0.00	2	73.75	73.50	-2	9,072	-0.02%
2020/07/07	0	0.00	1	73.50	73.20	-1	8,939	-0.01%
2020/07/06	0	0.00	2	73.10	73.80	-2	8,833	-0.02%
2020/07/03	0	0.00	21	73.00	73.20	-21	8,856	-0.24%
2020/07/02	1	72.20	44	72.12	72.40	-43	8,947	-0.48%
2020/07/01	31	71.28	0	0.00	71.20	31	9,089	0.34%
2020/06/30	7	71.33	0	0.00	71.30	7	9,120	0.08%
2020/06/29	13	71.40	10	72.05	71.80	3	9,167	0.03%
2020/06/24	10	71.45	5	72.10	71.40	5	9,191	0.05%
2020/06/23	2	71.80	23	71.95	72.10	-21	9,234	-0.23%
2020/06/22	18	71.19	5	70.98	71.00	13	9,315	0.14%
2020/06/19	50	71.82	0	0.00	71.20	50	9,341	0.54%
2020/06/18	4	72.48	0	0.00	72.50	4	9,259	0.04%
2020/06/16	0	0.00	11	72.59	73.30	-11	9,625	-0.11%
2020/06/15	9	71.09	0	0.00	70.60	9	9,749	0.09%
2020/06/12	2	72.10	2	72.20	72.00	0	9,839	0.00%
2020/06/11	1	73.00	0	0.00	73.00	1	10,050	0.01%
2020/06/08	3	73.60	0.5	73.60	73.50	2.5	10,729	0.02%
2020/06/05	1	73.90	0	0.00	73.90	1	10,796	0.01%
2020/06/04	1	74.00	5	74.10	74.60	-4	10,928	-0.04%
2020/06/03	1	74.30	7	74.53	74.30	-6	11,035	-0.05%
2020/06/01	0	0.00	1	73.80	73.40	-1	11,082	-0.01%
2020/05/29	0	0.00	5	71.76	72.80	-5	11,097	-0.05%
2020/05/28	1.2	71.58	1	71.80	71.50	0.2	11,018	0.00%
2020/05/27	0	0.00	5	72.10	72.40	-5	11,182	-0.04%
2020/05/26	0	72.30	4	73.03	72.30	-4	11,279	-0.04%
2020/05/22	3	72.13	3	72.60	71.90	0	11,320	0.00%
2020/05/21	3	72.13	72	72.53	72.30	-69	11,274	-0.61%
2020/05/20	0	0.00	5	71.12	71.30	-5	11,200	-0.04%
2020/05/19	1	70.90	3	70.63	70.20	-2	11,208	-0.02%
2020/05/18	0	0.00	2	69.75	69.80	-2	11,149	-0.02%
2020/05/15	6	69.13	0	0.00	69.10	6	11,149	0.05%
2020/05/14	5	69.58	1	70.00	70.00	4	11,042	0.04%
2020/05/13	1	69.40	2	70.10	70.40	-1	10,999	-0.01%
2020/05/12	3	69.60	0	0.00	69.40	3	11,011	0.03%
2020/05/11	4	71.13	0	0.00	71.00	4	10,965	0.04%
2020/05/08	0	0.00	1	71.00	70.90	-1	10,991	-0.01%
2020/05/07	0	0.00	1	70.30	70.10	-1	10,980	-0.01%
2020/05/06	1.5	69.67	1	69.80	69.70	0.5	10,975	0.00%
2020/05/05	0	0.00	6	69.98	70.00	-6	10,893	-0.06%
2020/05/04	15	68.05	0	0.00	68.30	15	10,897	0.14%
2020/04/30	1	69.50	3.5	69.86	69.50	-2.5	10,870	-0.02%
2020/04/29	0	0.00	8	69.58	69.00	-8	10,833	-0.07%
2020/04/28	5	67.90	6	68.27	68.30	-1	10,846	-0.01%
2020/04/27	0.4	68.00	2	67.70	67.70	-1.6	11,077	-0.01%
2020/04/24	5	67.16	1	67.20	66.60	4	11,017	0.04%
2020/04/23	0	0.00	1	67.90	67.90	-1	10,900	-0.01%
2020/04/22	1	67.10	1	67.00	67.10	0	10,927	0.00%
2020/04/21	2	66.45	1	67.10	66.00	1	10,883	0.01%
2020/04/20	2	67.80	0	0.00	67.80	2	10,768	0.02%
2020/04/17	1	67.90	3	68.50	67.80	-2	10,666	-0.02%
2020/04/16	8	67.59	0	0.00	67.50	8	10,510	0.08%
2020/04/15	17	68.04	0	0.00	68.00	17	10,437	0.16%
2020/04/14	1	69.20	1	69.30	68.10	0	10,296	0.00%
2020/04/13	1	68.30	0	0.00	68.10	1	10,232	0.01%
2020/04/10	2	69.20	0	0.00	69.00	2	10,256	0.02%
2020/04/09	5	69.50	2	70.00	69.60	3	10,264	0.03%
2020/04/08	3	70.40	3	70.60	70.20	0	10,237	0.00%
2020/04/07	6	69.77	6	70.47	69.00	0	10,132	0.00%
2020/04/06	2	67.60	8	67.95	69.00	-6	10,009	-0.06%
2020/04/01	5	65.94	2	66.20	65.10	3	9,790	0.03%
2020/03/31	3	65.03	3	66.13	65.60	0	9,659	0.00%
2020/03/30	1	63.30	1	64.00	63.80	0	9,466	0.00%
2020/03/27	7	65.43	0	0.00	64.10	7	9,339	0.07%
2020/03/26	4	66.48	4	66.80	65.80	0	9,225	0.00%
2020/03/25	4	66.83	0	0.00	66.60	4	9,192	0.04%
2020/03/24	4	66.18	82	67.26	66.60	-78	9,131	-0.85%
2020/03/23	2	63.15	2	62.60	62.60	0	9,052	0.00%
2020/03/20	1	65.30	1	67.80	65.00	0	9,022	0.00%
2020/03/19	0	0.00	4	62.43	62.90	-4	8,745	-0.05%
2020/03/18	5	63.26	8	63.45	61.90	-3	8,607	-0.03%
2020/03/17	10	65.10	7	65.50	64.90	3	8,457	0.04%
2020/03/13	12	65.10	1	63.60	68.20	11	8,082	0.14%
2020/03/12	157	69.89	0	0.00	70.30	157	7,658	2.05%	大買/鉅額交易
2020/03/11	2	72.15	2	73.05	72.90	0	7,406	0.00%
2020/03/10	1	71.80	0	0.00	72.40	1	7,382	0.01%
2020/03/09	5	71.50	0	0.00	71.80	5	7,269	0.07%
2020/03/06	4	72.83	0	0.00	72.70	4	7,055	0.06%
2020/03/05	0	0.00	1	74.00	73.60	-1	7,025	-0.01%
2020/03/04	0	0.00	4	72.93	73.50	-4	7,001	-0.06%
2020/03/03	4	71.85	1	71.90	72.00	3	6,944	0.04%
2020/03/02	22	71.44	0	0.00	71.20	22	6,900	0.32%
2020/02/27	0.3	73.30	2	72.90	73.20	-1.7	7,065	-0.02%
2020/02/26	1	72.90	0	0.00	73.00	1	7,023	0.01%
2020/02/25	1	73.00	0	0.00	73.50	1	7,025	0.01%
2020/02/24	1	73.10	0	0.00	73.50	1	7,162	0.01%
2020/02/21	2	74.15	0.1	74.20	74.00	1.9	7,140	0.03%
2020/02/20	3	74.20	0	0.00	74.00	3	7,170	0.04%
2020/02/14	0.4	74.30	0	0.00	74.20	0.4	7,307	0.01%
2020/02/11	1	74.70	0	0.00	74.60	1	7,444	0.01%
2020/02/10	0	0.00	1	73.90	75.00	-1	7,457	-0.01%
2020/02/07	6	73.60	0	0.00	73.60	6	7,505	0.08%
2020/02/06	0	74.20	2	73.85	74.00	-2	7,507	-0.03%
2020/02/05	0	0.00	1	73.50	73.70	-1	7,550	-0.01%
2020/02/03	0	0.00	2	72.95	73.00	-2	7,597	-0.03%
2020/01/31	2	73.25	3	73.17	72.60	-1	7,616	-0.01%
2020/01/30	2	72.60	1	72.60	72.00	1	7,571	0.01%
2020/01/20	0	0.00	5	75.40	75.40	-5	7,347	-0.07%
2020/01/17	3	75.60	0	0.00	75.70	3	7,375	0.04%
2020/01/16	0	0.00	37	75.19	75.50	-37	7,399	-0.50%
2020/01/15	1	74.20	0	0.00	74.60	1	7,392	0.01%
2020/01/14	0	0.00	11	74.59	74.40	-11	7,453	-0.15%
2020/01/13	0	0.00	2	74.40	74.60	-2	7,483	-0.03%
2020/01/10	0	0.00	3	73.90	74.00	-3	7,867	-0.04%
2020/01/09	0.4	73.40	1	73.40	73.40	-0.6	7,911	-0.01%
2020/01/08	2	72.75	0	0.00	72.60	2	8,032	0.02%
2020/01/07	2	73.50	0	0.00	73.40	2	8,088	0.02%
2020/01/06	1	73.80	0	0.00	73.90	1	8,249	0.01%
2020/01/03	0	0.00	3	74.70	74.80	-3	8,285	-0.04%
2020/01/02	2	73.60	4	74.27	74.20	-2	8,329	-0.02%
2019/12/31	0	0.00	3	74.50	74.20	-3	8,322	-0.04%
2019/12/26	2	74.40	2	74.50	74.60	0	8,444	0.00%
2019/12/25	0	0.00	1	74.80	74.80	-1	8,715	-0.01%
2019/12/24	6	74.75	2	74.85	74.60	4	8,789	0.05%
2019/12/23	0	0.00	8	74.64	74.90	-8	8,860	-0.09%
2019/12/20	2	73.65	8	74.00	74.10	-6	8,863	-0.07%
2019/12/18	0	0.00	1	73.40	73.50	-1	8,762	-0.01%
2019/12/16	4	72.53	0	0.00	72.30	4	8,724	0.05%
2019/12/13	0	0.00	2	73.05	72.50	-2	8,711	-0.02%
2019/12/12	5	72.62	3	72.80	72.50	2	8,662	0.02%
2019/12/10	7	71.83	0	0.00	71.80	7	8,616	0.08%
2019/12/09	2	72.80	2	72.90	72.40	0	8,580	0.00%
2019/12/06	1	72.70	0	0.00	72.70	1	8,628	0.01%
2019/12/05	8	72.04	0	0.00	71.80	8	8,620	0.09%
2019/12/04	2	72.10	0	0.00	72.20	2	8,544	0.02%
2019/12/03	2	72.55	0	0.00	72.50	2	8,613	0.02%
2019/12/02	2	72.45	0	0.00	72.60	2	8,670	0.02%
2019/11/28	0	0.00	0.2	73.00	72.90	-0.2	8,568	0.00%
2019/11/27	2	72.90	0	0.00	72.80	2	8,644	0.02%
2019/11/26	4	72.88	0	73.10	72.40	4	8,640	0.05%
2019/11/25	0	0.00	1	74.10	74.00	-1	8,255	-0.01%
2019/11/22	5	73.20	1	73.40	73.40	4	8,343	0.05%
2019/11/21	4	73.05	10	73.20	73.00	-6	8,317	-0.07%
2019/11/20	0	0.00	4	74.25	74.30	-4	8,168	-0.05%
2019/11/19	0	0.00	1	74.00	74.00	-1	8,261	-0.01%
2019/11/18	5	73.10	3	73.53	73.90	2	8,262	0.02%
2019/11/15	11	72.70	0	0.00	73.00	11	8,224	0.13%
2019/11/14	2	72.70	0	0.00	72.60	2	8,181	0.02%
2019/11/13	4	72.85	0	0.00	73.00	4	8,217	0.05%
2019/11/12	0	0.00	1	73.80	73.40	-1	8,216	-0.01%
2019/11/11	4	73.00	3	73.43	73.20	1	8,253	0.01%
2019/11/08	19	73.28	0	0.00	73.00	19	8,244	0.23%
2019/11/07	1	74.50	0	0.00	74.40	1	8,159	0.01%
2019/11/06	3	74.97	0	0.00	74.70	3	8,159	0.04%
2019/11/05	1	75.40	1	75.60	76.00	0	8,150	0.00%
2019/11/04	1	75.60	4	76.00	76.40	-3	8,183	-0.04%
2019/11/01	25	74.30	1	74.30	74.20	24	8,175	0.29%
2019/10/31	1	75.60	1	76.10	75.20	0	8,157	0.00%
2019/10/30	0	0.00	1	75.90	75.70	-1	8,257	-0.01%
2019/10/29	1	75.50	27	75.52	75.80	-26	8,253	-0.32%
2019/10/28	1	75.20	9	74.90	75.20	-8	8,192	-0.10%
2019/10/25	0	0.00	6	74.20	74.10	-6	8,206	-0.07%
2019/10/24	0	0.00	5	74.14	74.20	-5	8,193	-0.06%
2019/10/23	2	73.40	0	0.00	72.80	2	8,271	0.02%
2019/10/22	1	74.00	16	74.07	74.20	-15	8,253	-0.18%
2019/10/21	1	73.00	17	73.66	73.60	-16	8,189	-0.20%
2019/10/18	3	71.87	2	73.00	73.00	1	8,094	0.01%
2019/10/17	16	72.09	0	0.00	72.30	16	7,727	0.21%
2019/10/16	1	72.20	1	71.90	72.40	0	7,690	0.00%
2019/10/15	2	71.95	3	72.30	72.40	-1	7,574	-0.01%
2019/10/14	11	71.82	4	72.00	71.60	7	7,506	0.09%
2019/10/09	1	72.00	0	0.00	72.00	1	7,314	0.01%
2019/10/08	7	72.90	0	0.00	73.00	7	7,234	0.10%
2019/10/07	11	73.39	1	73.30	73.50	10	7,227	0.14%
2019/10/03	0	0.00	1	73.10	73.20	-1	7,306	-0.01%
2019/10/02	4	73.28	1	73.20	73.40	3	7,269	0.04%
2019/10/01	16	73.79	0	0.00	73.20	16	7,159	0.22%
2019/09/27	1	75.70	0	0.00	74.80	1	6,916	0.01%
2019/09/25	2	76.20	0	76.30	76.10	2	6,853	0.03%
2019/09/24	1	76.30	1	76.40	76.50	0	6,839	0.00%
2019/09/23	4	76.98	1	77.10	77.00	3	6,831	0.04%
2019/09/20	0	0.00	3	78.00	78.00	-3	7,046	-0.04%
2019/09/18	2	77.00	0	0.00	77.00	2	6,949	0.03%
2019/09/17	6	77.08	0.1	77.50	76.90	5.9	6,914	0.08%
2019/09/16	1	77.90	6	77.75	78.00	-5	7,000	-0.07%
2019/09/12	2	76.80	4	77.53	77.50	-2	7,031	-0.03%
2019/09/11	3	76.47	1	76.70	76.80	2	7,104	0.03%
2019/09/10	3	77.10	0	0.00	77.00	3	7,086	0.04%
2019/09/05	4	77.05	8	77.64	77.50	-4	7,089	-0.06%
2019/09/04	0	0.00	4	76.65	76.60	-4	7,011	-0.06%
2019/09/03	2	76.10	2	76.60	75.80	0	7,048	0.00%
2019/08/30	2	76.15	1	76.40	76.60	1	7,138	0.01%
2019/08/29	2	75.10	5	75.76	76.20	-3	7,080	-0.04%
2019/08/28	0	0.00	1	75.50	75.20	-1	7,062	-0.01%
2019/08/27	5	75.16	0	0.00	75.00	5	7,062	0.07%
2019/08/26	1	75.30	1	75.70	75.80	0	7,054	0.00%
2019/08/23	6	75.45	2	76.45	76.50	4	7,091	0.06%
2019/08/22	12	76.14	2	75.95	75.90	10	7,082	0.14%
2019/08/21	2	76.95	0	0.00	77.00	2	7,213	0.03%
2019/08/20	1	77.90	0	0.00	77.80	1	7,230	0.01%
2019/08/19	1	77.60	0	0.00	77.00	1	7,259	0.01%
2019/08/16	2	77.05	2	77.30	77.50	0	7,320	0.00%
2019/08/15	0	0.00	2	76.60	76.50	-2	7,303	-0.03%
2019/08/14	3	77.77	0	0.00	77.70	3	7,442	0.04%
2019/08/13	1	78.20	0	0.00	78.00	1	7,508	0.01%
2019/08/12	1	78.40	3	79.07	78.30	-2	7,620	-0.03%
2019/08/08	2	77.75	4	78.13	78.20	-2	7,654	-0.03%
2019/08/06	2	75.50	1	76.10	76.60	1	7,752	0.01%
2019/08/05	1	76.70	0	0.00	77.00	1	7,792	0.01%
2019/08/02	0	0.00	1	76.40	76.80	-1	7,936	-0.01%
2019/08/01	5	77.58	0	0.00	77.10	5	8,122	0.06%
2019/07/31	0	0.00	2	80.80	80.80	-2	8,315	-0.02%
2019/07/30	2	80.50	2	80.55	80.00	0	8,310	0.00%
2019/07/29	5	80.48	0	0.00	80.30	5	8,328	0.06%
2019/07/26	0	0.00	0.1	81.30	81.30	-0.1	8,270	0.00%
2019/07/25	0	0.00	1	81.90	82.40	-1	8,296	-0.01%
2019/07/24	2	81.35	0	0.00	81.30	2	8,222	0.02%
2019/07/23	0	0.00	1	81.40	80.90	-1	8,177	-0.01%
2019/07/22	1	81.80	0	0.00	81.60	1	8,142	0.01%
2019/07/19	0	0.00	11	81.92	81.80	-11	8,237	-0.13%
2019/07/15	2	82.40	0	0.00	82.40	2	8,197	0.02%
2019/07/11	0	0.00	12	82.59	83.00	-12	8,537	-0.14%
2019/07/08	1	81.30	0	0.00	81.80	1	8,485	0.01%
2019/07/05	0	0.00	2	81.45	82.00	-2	8,540	-0.02%
2019/07/03	1	81.10	0	0.00	81.60	1	8,679	0.01%
2019/07/01	1	81.60	0	0.00	81.50	1	8,809	0.01%
2019/06/27	4	82.78	1	82.40	82.00	3	8,822	0.03%
2019/06/25	0	0.00	1	82.00	82.00	-1	8,782	-0.01%
2019/06/20	0	0.00	5	81.84	81.80	-5	8,572	-0.06%
2019/06/19	1	80.60	1	81.10	81.20	0	8,482	0.00%
2019/06/17	2	80.50	0	0.00	79.90	2	8,359	0.02%
2019/06/11	3	80.63	3	80.67	80.60	0	8,470	0.00%
2019/06/10	0	0.00	3	81.80	82.00	-3	8,400	-0.04%
2019/06/05	0	0.00	10	81.50	81.50	-10	8,369	-0.12%
2019/06/03	0	0.00	2.2	80.98	80.90	-2.2	8,416	-0.03%
2019/05/31	0	0.00	6	81.08	81.30	-6	8,393	-0.07%
2019/05/30	1	80.40	0	0.00	80.10	1	8,260	0.01%
2019/05/29	0	0.00	1	81.00	81.00	-1	8,305	-0.01%
2019/05/28	1	81.20	1	81.30	81.40	0	8,343	0.00%
2019/05/27	0	0.00	3	80.83	80.90	-3	8,072	-0.04%
2019/05/23	1	80.00	2	80.30	80.00	-1	8,022	-0.01%
2019/05/22	1	80.30	2	79.85	79.50	-1	7,974	-0.01%
2019/05/21	1	80.40	3	81.17	81.40	-2	7,969	-0.03%
2019/05/20	2	79.45	37	79.80	80.00	-35	7,759	-0.45%
2019/05/17	1	78.80	1	78.40	78.80	0	7,623	0.00%
2019/05/16	0	0.00	1	76.90	76.80	-1	7,462	-0.01%
2019/05/14	1	77.70	4	78.08	78.20	-3	7,355	-0.04%
2019/05/13	2	78.00	6	77.42	77.70	-4	7,265	-0.06%
2019/05/10	0	0.00	11	77.04	77.30	-11	7,304	-0.15%
2019/05/09	6	75.70	3	76.13	76.50	3	7,209	0.04%
2019/05/08	7	76.46	44	76.57	76.40	-37	6,998	-0.53%
2019/05/07	0.4	73.60	10	73.82	74.00	-9.6	6,674	-0.14%
2019/05/06	1	72.30	0	0.00	73.10	1	6,655	0.02%
2019/05/02	0	0.00	2	73.55	73.70	-2	6,644	-0.03%
2019/04/30	0	0.00	5	73.18	73.40	-5	6,583	-0.08%
2019/04/29	0	0.00	5	72.62	72.80	-5	6,531	-0.08%
2019/04/26	1	71.10	18	71.71	72.00	-17	6,549	-0.26%
2019/04/25	2	71.40	0	0.00	71.40	2	6,641	0.03%
2019/04/22	6	71.80	8	71.90	71.70	-2	6,641	-0.03%
2019/04/19	2	71.60	6	71.80	71.60	-4	6,728	-0.06%
2019/04/18	36.2	71.44	4	71.10	71.10	32.2	6,837	0.47%
2019/04/17	6	73.17	0	0.00	72.80	6	6,668	0.09%
2019/04/16	0	0.00	2	73.70	73.60	-2	6,646	-0.03%
2019/04/15	4	73.70	2	73.75	73.60	2	6,720	0.03%
2019/04/11	18	72.81	5	73.30	72.40	13	6,777	0.19%
2019/04/10	4	73.53	0	0.00	73.50	4	6,728	0.06%
2019/04/09	6	73.60	2	73.60	73.90	4	6,685	0.06%
2019/04/08	12	73.84	0	0.00	74.10	12	6,719	0.18%
2019/04/02	0	0.00	1	75.00	75.10	-1	6,488	-0.02%
2019/04/01	0	0.00	2	75.00	75.00	-2	6,440	-0.03%
2019/03/29	0	0.00	22	74.78	74.80	-22	6,332	-0.35%
2019/03/27	1	75.10	0	0.00	74.70	1	6,217	0.02%
2019/03/26	4	74.20	2	74.45	74.80	2	6,255	0.03%
2019/03/25	0	0.00	10	73.80	74.20	-10	6,353	-0.16%
2019/03/22	0	0.00	2	73.50	73.90	-2	6,373	-0.03%
2019/03/20	1	73.30	0	0.00	73.60	1	6,480	0.02%
2019/03/15	0	0.00	5	73.30	73.30	-5	6,747	-0.07%
2019/03/13	5	71.94	0	0.00	71.90	5	6,936	0.07%
2019/03/12	0	0.00	1	72.70	72.50	-1	7,151	-0.01%
2019/03/11	0	0.00	1	72.80	72.50	-1	7,397	-0.01%
2019/03/08	4	71.73	0	0.00	71.70	4	7,493	0.05%
2019/03/07	0	0.00	1	73.50	73.10	-1	7,617	-0.01%
2019/03/05	1	72.40	0	0.00	72.60	1	7,799	0.01%
2019/03/04	8	73.01	0	0.00	72.50	8	7,915	0.10%
2019/02/27	0	0.00	2	74.80	75.00	-2	7,808	-0.03%
2019/02/26	0	0.00	0.2	74.50	74.50	-0.2	7,721	0.00%
2019/02/25	2	73.90	0	0.00	74.40	2	7,709	0.03%
2019/02/22	0	0.00	2	74.90	75.00	-2	7,695	-0.03%
2019/02/21	1	73.70	0	0.00	74.20	1	7,677	0.01%
2019/02/20	2	73.20	0	0.00	73.40	2	7,705	0.03%
2019/02/19	1.3	73.52	0	0.00	73.60	1.3	7,691	0.02%
2019/02/18	0	0.00	2	73.70	73.40	-2	7,738	-0.03%
2019/02/15	0	0.00	2	73.00	72.70	-2	7,775	-0.03%
2019/02/13	2	72.85	4	73.10	72.70	-2	7,936	-0.03%
2019/02/12	0	0.00	14	73.66	73.90	-14	8,061	-0.17%
2019/01/30	4	72.50	0	0.00	71.90	4	7,923	0.05%
2019/01/29	4	72.50	3	72.60	72.50	1	7,840	0.01%
2019/01/28	2	72.40	2	72.30	72.50	0	7,804	0.00%
2019/01/25	1	72.90	9	73.32	73.30	-8	7,823	-0.10%
2019/01/24	0	0.00	0.6	72.40	72.40	-0.6	7,854	-0.01%
2019/01/22	0	0.00	2	72.75	72.90	-2	8,022	-0.02%
2019/01/18	2	72.25	0	0.00	72.10	2	8,113	0.02%
2019/01/16	0	0.00	1	72.40	73.00	-1	8,213	-0.01%
2019/01/15	1	72.00	0	0.00	72.10	1	8,216	0.01%
2019/01/14	0	0.00	3	71.27	71.30	-3	8,179	-0.04%
2019/01/11	0	0.00	1	71.10	71.10	-1	8,558	-0.01%
2019/01/10	5	70.36	0	0.00	70.50	5	8,521	0.06%
2019/01/09	0	0.00	8	71.51	72.10	-8	8,488	-0.09%
2019/01/08	0	0.00	1	70.50	70.20	-1	8,453	-0.01%
2019/01/07	0	0.00	2	69.60	70.40	-2	8,506	-0.02%
2019/01/04	5	67.54	0	0.00	67.90	5	8,526	0.06%
2019/01/03	1	67.50	0	0.00	67.50	1	8,857	0.01%
2019/01/02	1	68.70	0	0.00	68.30	1	8,859	0.01%
2018/12/27	3	68.80	0	0.00	69.20	3	8,878	0.03%
2018/12/26	0	0.00	1	68.90	68.60	-1	8,919	-0.01%
2018/12/25	6	68.00	0	0.00	68.00	6	8,937	0.07%
2018/12/21	0	0.00	4	70.23	69.40	-4	9,085	-0.04%
2018/12/18	1	70.30	8	70.03	69.80	-7	9,119	-0.08%
2018/12/14	2	68.95	1	70.00	68.90	1	9,168	0.01%
2018/12/13	0	0.00	2	70.35	70.30	-2	9,198	-0.02%
2018/12/12	0	0.00	2	69.70	69.40	-2	9,328	-0.02%
2018/12/11	0	0.00	2	69.45	68.90	-2	9,238	-0.02%
2018/12/10	1	68.00	3	68.20	68.20	-2	9,215	-0.02%
2018/12/07	2.3	68.33	4	68.35	68.90	-1.7	9,182	-0.02%
2018/12/06	19	67.35	1	67.90	67.40	18	9,138	0.20%
2018/12/05	13	70.62	3	70.57	69.30	10	8,783	0.11%
2018/12/04	30	71.12	0	0.00	70.70	30	8,601	0.35%
2018/12/03	1	73.00	2	73.00	73.30	-1	8,376	-0.01%
2018/11/30	3	72.43	1	72.80	72.20	2	8,302	0.02%
2018/11/29	7.3	72.49	0	0.00	72.20	7.3	8,140	0.09%
2018/11/28	1	72.10	0	0.00	72.80	1	8,033	0.01%
2018/11/27	7	72.53	0	0.00	72.60	7	7,925	0.09%
2018/11/22	1	74.00	0	0.00	73.90	1	8,018	0.01%
2018/11/20	1	75.00	1	75.90	75.10	0	8,168	0.00%
2018/11/19	0	0.00	4	75.63	76.20	-4	8,248	-0.05%
2018/11/16	0	0.00	2	74.65	74.80	-2	8,286	-0.02%
2018/11/15	1	73.50	0	0.00	73.60	1	8,294	0.01%
2018/11/14	11	73.95	0	0.00	74.30	11	8,292	0.13%
2018/11/13	0	0.00	16	73.55	75.00	-16	8,383	-0.19%
2018/11/12	2	72.20	0	0.00	72.40	2	8,445	0.02%
2018/11/09	25	72.22	0	0.00	72.10	25	8,458	0.30%
2018/11/08	2	74.80	0	0.00	75.00	2	8,402	0.02%
2018/11/07	0	0.00	2	75.95	76.00	-2	8,567	-0.02%
2018/11/02	1	74.60	0	0.00	75.60	1	8,925	0.01%
2018/11/01	2	74.30	2	76.20	76.20	0	9,044	0.00%
2018/10/31	3	74.33	0	0.00	74.90	3	9,012	0.03%
2018/10/30	1.1	74.56	0	0.00	74.80	1.1	8,941	0.01%
2018/10/29	0	0.00	6	76.30	76.70	-6	8,889	-0.07%
2018/10/26	3	75.00	4	74.90	75.80	-1	9,243	-0.01%
2018/10/25	2	74.90	23	74.28	75.00	-21	9,663	-0.22%
2018/10/23	3	72.70	0	0.00	72.80	3	9,786	0.03%
2018/10/22	15	74.11	3	74.10	74.10	12	9,858	0.12%
2018/10/19	1	75.30	14	74.70	74.90	-13	9,941	-0.13%
2018/10/18	2	73.00	1	73.60	72.70	1	9,671	0.01%
2018/10/16	0	0.00	2	73.25	73.30	-2	9,897	-0.02%
2018/10/15	3	71.20	1	72.20	72.80	2	10,024	0.02%
2018/10/12	4	70.40	1	71.50	72.90	3	10,143	0.03%
2018/10/11	11	70.95	5	70.30	70.20	6	10,213	0.06%
2018/10/09	9	75.30	0	0.00	75.30	9	10,031	0.09%
2018/10/05	1	75.20	0	0.00	75.30	1	10,038	0.01%
2018/10/04	10	76.08	0	0.00	75.40	10	10,035	0.10%
2018/10/03	0	0.00	2	78.00	78.30	-2	9,971	-0.02%
2018/10/02	9	77.50	0	0.00	77.50	9	10,059	0.09%
2018/09/28	0	0.00	1	79.50	79.70	-1	10,191	-0.01%
2018/09/27	3	79.00	5	78.80	79.30	-2	10,190	-0.02%
2018/09/26	0	0.00	5	78.92	79.80	-5	10,150	-0.05%
2018/09/25	0	0.00	5	79.78	79.10	-5	10,151	-0.05%
2018/09/21	0	0.00	2	78.75	78.10	-2	10,161	-0.02%
2018/09/20	2	77.65	0	0.00	77.70	2	10,224	0.02%
2018/09/19	0	0.00	7.7	78.17	79.00	-7.7	10,345	-0.07%
2018/09/18	1	78.30	16	77.97	78.40	-15	10,325	-0.15%
2018/09/17	0	0.00	9	75.73	75.60	-9	10,196	-0.09%
2018/09/13	10	75.22	0	0.00	75.00	10	10,272	0.10%
2018/09/12	1	75.80	0	0.00	76.40	1	10,348	0.01%
2018/09/11	0	0.00	2	76.05	76.80	-2	10,489	-0.02%
2018/09/10	0	0.00	2	75.40	75.70	-2	10,657	-0.02%
2018/09/07	4	74.78	0	0.00	74.80	4	10,802	0.04%
2018/09/06	3	75.37	1	76.10	75.50	2	10,853	0.02%
2018/09/05	12	75.38	0	0.00	75.00	12	10,851	0.11%
2018/09/04	0	0.00	1	76.50	76.60	-1	10,941	-0.01%
2018/09/03	3	76.23	0	0.00	76.20	3	11,004	0.03%
2018/08/31	3	77.20	0	0.00	77.60	3	11,058	0.03%
2018/08/30	1	76.60	0	0.00	77.20	1	11,104	0.01%
2018/08/29	2	77.50	0	0.00	77.50	2	11,127	0.02%
2018/08/28	0.3	78.50	4	78.18	78.80	-3.7	11,063	-0.03%
2018/08/27	1	77.40	7	78.14	77.90	-6	11,070	-0.05%
2018/08/24	5	77.70	3	77.23	77.70	2	11,041	0.02%
2018/08/23	1	77.90	9	77.50	78.00	-8	11,455	-0.07%
2018/08/22	0	0.00	1	76.50	76.30	-1	11,471	-0.01%
2018/08/21	0	0.00	1	76.00	76.20	-1	11,432	-0.01%
2018/08/20	1	75.80	0	0.00	75.40	1	11,430	0.01%
2018/08/17	0	0.00	6	76.65	77.00	-6	11,345	-0.05%
2018/08/16	0	0.00	18.3	75.27	75.10	-18.3	11,234	-0.16%
2018/08/15	3	75.33	2	75.30	74.80	1	11,184	0.01%
2018/08/14	4	74.65	8	74.50	75.00	-4	11,099	-0.04%
2018/08/13	8	72.50	10	72.92	72.20	-2	10,848	-0.02%
2018/08/10	10	72.35	1	72.20	72.70	9	10,821	0.08%
2018/08/09	4	71.43	1	71.70	71.00	3	10,823	0.03%
2018/08/08	11	72.62	14	72.79	72.20	-3	10,669	-0.03%
2018/08/07	2	73.55	3	73.83	73.40	-1	10,574	-0.01%
2018/08/06	0	0.00	1	74.80	74.20	-1	10,651	-0.01%
2018/08/03	9	74.59	4	74.53	74.60	5	10,654	0.05%
2018/08/02	24	73.98	55.2	73.66	73.90	-31.2	10,622	-0.29%
2018/08/01	123	78.34	81.9	78.85	78.80	41.1	10,327	0.40%	大買/
2018/07/31	7	80.23	3	80.50	80.80	4	9,869	0.04%
2018/07/30	2	81.15	3	81.27	80.70	-1	9,626	-0.01%
2018/07/27	0	0.00	2	80.40	80.70	-2	9,671	-0.02%
2018/07/26	2.9	80.64	4	81.18	80.70	-1.1	9,687	-0.01%
2018/07/25	4	79.70	0.5	79.80	79.80	3.5	9,643	0.04%
2018/07/24	8	80.20	5	80.60	80.60	3	9,599	0.03%
2018/07/23	7	80.04	3	80.37	80.10	4	9,604	0.04%
2018/07/20	14	81.09	4	81.73	80.80	10	9,485	0.11%
2018/07/19	9	82.09	2	82.00	82.10	7	9,348	0.07%
2018/07/18	9	82.74	7	81.99	82.40	2	9,169	0.02%
2018/07/17	7	79.87	6	79.50	79.40	1	9,023	0.01%
2018/07/16	12	79.27	2	79.40	79.00	10	8,879	0.11%
2018/07/13	2	79.30	2	79.40	79.30	0	9,008	0.00%
2018/07/11	12	80.08	1	79.60	80.10	11	8,966	0.12%
2018/07/10	2	79.40	2	79.80	79.70	0	8,954	0.00%
2018/07/09	1	78.70	34	78.49	78.80	-33	8,941	-0.37%
2018/07/06	0	0.00	7	77.79	78.00	-7	8,920	-0.08%
2018/07/05	1	76.80	0	0.00	77.00	1	8,843	0.01%
2018/07/04	1	77.10	2	77.00	77.10	-1	8,909	-0.01%
2018/07/03	0	0.00	2	76.50	76.60	-2	9,030	-0.02%
2018/07/02	0	0.00	2	77.10	76.90	-2	9,038	-0.02%
2018/06/29	1	76.00	10	75.18	77.40	-9	8,951	-0.10%
2018/06/28	0	0.00	1.5	75.80	75.00	-1.5	8,740	-0.02%
2018/06/26	1	77.20	14	77.21	76.80	-13	8,778	-0.15%
2018/06/25	0	0.00	13	76.62	76.70	-13	8,757	-0.15%
2018/06/22	3	76.20	1	76.30	76.70	2	8,737	0.02%
2018/06/21	3	77.13	6	76.93	77.00	-3	8,671	-0.03%
2018/06/20	1	75.90	24	75.46	75.90	-23	8,608	-0.27%
2018/06/19	2	73.70	3	74.60	74.30	-1	8,494	-0.01%
2018/06/15	0	0.00	9	73.13	74.20	-9	8,339	-0.11%
2018/06/14	3	72.83	12	73.13	72.50	-9	8,197	-0.11%
2018/06/12	0	0.00	6	73.80	74.50	-6	8,297	-0.07%
2018/06/11	14	74.09	3	74.60	74.00	11	8,149	0.13%
2018/06/06	3	75.40	1	75.90	75.90	2	8,015	0.02%
2018/06/04	0	0.00	14	75.10	75.10	-14	7,823	-0.18%
2018/06/01	0	0.00	3	73.73	74.00	-3	7,771	-0.04%
2018/05/31	1	72.50	1	72.60	73.10	0	7,715	0.00%
2018/05/30	14	72.27	0	0.00	71.90	14	7,255	0.19%
2018/05/29	0	0.00	27	73.70	73.50	-27	7,169	-0.38%
2018/05/28	0	0.00	7	73.29	73.30	-7	7,275	-0.10%
2018/05/25	2	72.15	0	0.00	72.40	2	7,326	0.03%
2018/05/24	0	0.00	2	72.30	72.10	-2	7,407	-0.03%
2018/05/23	16	72.38	18	72.62	72.00	-2	7,462	-0.03%
2018/05/22	2	71.85	0	0.00	71.80	2	7,577	0.03%
2018/05/21	0	0.00	1	71.70	71.70	-1	7,680	-0.01%
2018/05/17	5	71.08	0	0.00	70.70	5	7,763	0.06%
2018/05/16	1	71.70	1	72.50	72.50	0	7,682	0.00%
2018/05/15	0	0.00	4	72.40	72.00	-4	7,739	-0.05%
2018/05/14	0	0.00	47	71.66	72.00	-47	7,863	-0.60%
2018/05/11	1	70.10	0	0.00	70.00	1	7,781	0.01%
2018/05/10	1.2	69.88	0	0.00	70.30	1.2	7,845	0.02%
2018/05/09	2	69.05	1	69.20	68.90	1	7,879	0.01%
2018/05/08	1	69.60	0	0.00	69.80	1	7,891	0.01%
2018/05/07	0	0.00	1	70.40	70.20	-1	7,915	-0.01%
2018/05/04	4	70.20	80	69.59	70.00	-76	7,973	-0.95%
2018/05/03	96	69.09	0	0.00	68.80	96	7,870	1.22%
2018/05/02	19	70.43	4	71.60	70.50	15	7,820	0.19%
2018/04/30	0	0.00	74	71.98	71.60	-74	7,809	-0.95%
2018/04/27	4	70.23	1	70.00	70.30	3	7,737	0.04%
2018/04/24	16	70.28	10	70.70	70.30	6	7,708	0.08%
2018/04/23	4	70.40	0.5	70.30	70.30	3.6	7,687	0.05%
2018/04/20	119	71.54	0	0.00	71.40	119	7,638	1.56%	大買/鉅額交易
2018/04/19	5	73.40	19	73.21	73.40	-14	7,621	-0.18%
2018/04/18	0	0.00	1	71.10	71.20	-1	7,510	-0.01%
2018/04/17	12	70.56	1	70.50	70.50	11	7,504	0.15%
2018/04/16	23	71.83	13	71.58	71.60	10	7,444	0.13%
2018/04/13	0	0.00	20	71.20	70.70	-20	7,478	-0.27%
2018/04/12	11	70.42	4.9	70.42	70.80	6.1	7,451	0.08%
2018/04/11	10	70.50	31	70.78	70.70	-21	7,486	-0.28%
2018/04/10	58	70.43	3.2	70.43	70.60	54.8	7,510	0.73%
2018/04/09	3	69.90	114	69.80	70.20	-111	7,479	-1.48%	大賣/鉅額交易
2018/04/03	9	68.31	0	0.00	68.20	9	7,388	0.12%
2018/04/02	0	0.00	1	69.40	69.40	-1	7,306	-0.01%
2018/03/31	2	69.00	100	69.05	69.00	-98	7,344	-1.33%
2018/03/30	2	68.80	1	69.00	68.50	1	7,340	0.01%
2018/03/29	9	69.17	13	69.42	68.30	-4	7,251	-0.06%
2018/03/27	1	68.10	0	0.00	68.20	1	6,964	0.01%
2018/03/26	6	67.52	0	0.00	68.00	6	6,932	0.09%
2018/03/23	10	67.79	0	0.00	68.00	10	6,896	0.15%
2018/03/22	1	68.00	0	0.00	68.60	1	6,911	0.01%
2018/03/21	3	68.00	0	0.00	68.80	3	6,880	0.04%
2018/03/20	1	68.60	0	0.00	68.10	1	6,966	0.01%
2018/03/19	0	0.00	1	68.90	69.30	-1	7,077	-0.01%
2018/03/16	3	68.13	0	0.00	70.10	3	7,162	0.04%
2018/03/13	1	68.40	1	69.60	69.80	0	7,111	0.00%
2018/03/12	10	69.50	1	69.30	69.60	9	7,219	0.12%
2018/03/09	1	68.20	0	0.00	68.20	1	7,288	0.01%
2018/03/07	0	0.00	2	68.20	69.00	-2	7,521	-0.03%
2018/03/06	5	67.60	0	0.00	67.50	5	7,605	0.07%
2018/03/05	6	67.92	1	67.70	67.80	5	7,800	0.06%
2018/03/02	0	0.00	3	68.70	68.70	-3	7,774	-0.04%
2018/03/01	0	0.00	4	69.50	69.30	-4	7,764	-0.05%
2018/02/27	0	0.00	2	68.95	69.00	-2	7,622	-0.03%
2018/02/26	1	68.80	1	68.80	68.40	0	7,534	0.00%
2018/02/23	1	66.50	0	0.00	66.80	1	7,433	0.01%
2018/02/22	2	66.50	0	0.00	66.80	2	7,451	0.03%
2018/02/21	0	0.00	27	68.46	69.20	-27	7,295	-0.37%
2018/02/12	27	65.39	1	65.40	65.50	26	7,187	0.36%
2018/02/08	3	66.20	0	0.00	66.60	3	7,185	0.04%
2018/02/07	2	66.60	0	0.00	66.80	2	7,232	0.03%
2018/02/06	206	65.78	0	0.00	65.70	206	7,196	2.86%	大買/鉅額交易
2018/02/05	2	68.15	0	0.00	68.30	2	7,049	0.03%
2018/02/02	2	69.10	0	0.00	69.00	2	7,021	0.03%
2018/01/31	0	0.00	1	70.10	70.00	-1	7,035	-0.01%
2018/01/30	0	0.00	1	68.80	69.40	-1	6,983	-0.01%
2018/01/29	0	0.00	1	69.00	69.20	-1	6,952	-0.01%
2018/01/24	0	0.00	2	68.45	68.40	-2	6,847	-0.03%
2018/01/23	0	0.00	3	69.40	69.10	-3	6,810	-0.04%
2018/01/22	0	0.00	3	69.57	69.90	-3	6,832	-0.04%
2018/01/19	1	69.00	5	69.00	69.20	-4	6,813	-0.06%
2018/01/18	0	0.00	2	68.15	68.20	-2	6,768	-0.03%
2018/01/17	1	67.30	0	0.00	67.60	1	6,663	0.02%
2018/01/15	0	0.00	2	68.25	68.70	-2	6,735	-0.03%
2018/01/11	0	0.00	1	67.40	67.90	-1	6,724	-0.01%
2018/01/05	0	0.00	1.6	67.16	67.30	-1.6	6,869	-0.02%
2018/01/02	0.5	66.80	2	67.10	67.20	-1.5	6,938	-0.02%