統一 (1216)-第一金-高雄券商分點個股進出

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
75.4
漲跌
▲0.9
漲幅
+1.21%
成交量
7,807張
產業
上市食品類股
1432人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

統一 (1216)籌碼相關－第一金-高雄券商分點個股進出

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-高雄券商分點個股進出
第一金-高雄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
2024/04/17	0	0.00	0	75.30	75.40	0	7,794	0.00%
2024/04/16	2.1	74.76	2	75.02	74.50	0.1	7,721	0.00%
2024/04/11	0.1	76.40	0	76.30	76.40	0.1	7,539	0.00%
2024/04/10	0	0.00	0	76.50	76.40	0	7,514	0.00%
2024/04/09	0	0.00	0.1	76.05	76.50	-0.1	7,588	0.00%
2024/04/03	0	0.00	1	75.50	75.30	-1	7,607	-0.01%
2024/04/02	0	0.00	0.1	76.08	75.50	-0.1	7,597	0.00%
2024/04/01	0	0.00	0	77.10	76.50	0	7,563	0.00%
2024/03/29	2	76.10	3.1	76.98	77.50	-1.1	7,519	-0.01%
2024/03/28	0	0.00	0.1	76.32	76.40	-0.1	7,096	0.00%
2024/03/27	0	0.00	0.2	75.63	76.60	-0.2	6,992	0.00%
2024/03/26	0	0.00	0	75.60	75.50	0	6,918	0.00%
2024/03/25	0	0.00	0.1	75.40	75.60	-0.1	6,859	0.00%
2024/03/22	0	0.00	3.1	75.89	75.40	-3.1	6,981	-0.04%
2024/03/21	0	0.00	2	77.00	76.60	-2	6,961	-0.03%
2024/03/20	0	0.00	0.1	76.10	76.50	-0.1	6,966	0.00%
2024/03/18	0.3	76.30	0.1	77.40	76.30	0.3	6,714	0.00%
2024/03/15	0.1	77.33	0.1	77.40	77.50	0.1	6,672	0.00%
2024/03/14	0	0.00	1.1	77.91	77.80	-1.1	6,534	-0.02%
2024/03/13	0	0.00	1.1	77.94	78.00	-1.1	6,418	-0.02%
2024/03/12	0	0.00	0.1	76.50	76.60	-0.1	6,247	0.00%
2024/03/11	0	0.00	2.3	76.30	76.60	-2.3	6,271	-0.04%
2024/03/07	0	0.00	6.4	76.79	76.80	-6.4	6,384	-0.10%
2024/03/06	0	0.00	77	76.50	76.50	-77	6,581	-1.17%
2024/03/05	0	0.00	0.1	75.75	75.90	-0.1	7,147	0.00%
2024/03/04	0	0.00	3	76.27	76.20	-3	7,450	-0.04%
2024/03/01	0	0.00	0.1	75.80	75.80	-0.1	7,808	0.00%
2024/02/29	0	0.00	2.5	76.26	76.70	-2.5	8,155	-0.03%
2024/02/27	0	0.00	0.2	75.35	75.30	-0.2	8,418	0.00%
2024/02/23	0	0.00	0.4	75.73	75.80	-0.4	8,895	0.00%
2024/02/22	0	0.00	0.1	75.90	76.50	-0.1	9,088	0.00%
2024/02/21	0	0.00	1.5	76.02	76.80	-1.5	9,110	-0.02%
2024/02/20	1	75.60	11.4	75.73	76.10	-10.4	9,087	-0.11%
2024/02/19	2	73.60	1.4	74.33	74.60	0.6	9,015	0.01%
2024/02/15	0.1	73.10	4.6	74.93	73.50	-4.5	9,041	-0.05%
2024/02/05	0	0.00	1.1	73.28	73.10	-1.1	8,949	-0.01%
2024/02/02	0.2	73.00	0	0.00	73.10	0.2	8,919	0.00%
2024/02/01	0	0.00	1.2	73.28	73.50	-1.2	8,933	-0.01%
2024/01/31	0.1	71.70	0	0.00	72.40	0.1	8,912	0.00%
2024/01/30	1.1	71.33	0	0.00	71.50	1.1	8,934	0.01%
2024/01/29	1	71.70	0	0.00	71.50	1	8,972	0.01%
2024/01/25	0.1	71.50	0	0.00	71.70	0.1	9,119	0.00%
2024/01/24	0.2	71.47	0	0.00	71.30	0.2	9,171	0.00%
2024/01/22	2.2	70.63	0	0.00	70.60	2.2	9,409	0.02%
2024/01/19	1	71.00	0	0.00	71.50	1	9,462	0.01%
2024/01/18	1	70.80	0	0.00	71.10	1	9,563	0.01%
2024/01/17	3.3	70.58	0	0.00	70.30	3.3	9,538	0.03%
2024/01/16	5	71.08	0.1	71.70	71.20	4.9	9,473	0.05%
2024/01/12	0	0.00	0.2	72.40	72.60	-0.2	9,509	0.00%
2024/01/11	0.1	72.50	0	0.00	72.30	0.1	9,501	0.00%
2024/01/10	0.1	72.60	1	72.40	72.50	-0.9	9,654	-0.01%
2024/01/09	0.2	72.85	0	0.00	72.50	0.2	9,689	0.00%
2024/01/08	1	72.70	0	0.00	73.00	1	9,705	0.01%
2024/01/05	0.1	72.90	0	0.00	72.80	0.1	9,760	0.00%
2024/01/04	0.2	72.50	1	72.50	72.50	-0.8	9,797	-0.01%
2024/01/03	2.2	72.32	0	0.00	73.00	2.2	9,946	0.02%
2023/12/28	1.1	73.43	1.2	73.77	74.20	-0.1	10,055	0.00%
2023/12/27	1	73.10	1	73.80	73.90	0	10,022	0.00%
2023/12/25	0.1	73.10	0	0.00	73.40	0.1	10,015	0.00%
2023/12/22	0.1	73.40	0	0.00	73.10	0.1	10,040	0.00%
2023/12/21	0.2	73.50	0	0.00	73.70	0.2	9,932	0.00%
2023/12/20	0	0.00	4	74.27	74.30	-4	9,808	-0.04%
2023/12/19	0.1	73.40	0	0.00	73.80	0.1	9,669	0.00%
2023/12/18	0.1	74.10	5	74.38	74.20	-4.9	9,653	-0.05%
2023/12/15	1.2	73.72	0	0.00	73.70	1.2	9,564	0.01%
2023/12/14	0	0.00	8.3	74.17	73.80	-8.3	9,411	-0.09%
2023/12/13	4.1	73.50	0	0.00	73.20	4.1	9,325	0.04%
2023/12/12	0	0.00	1.1	74.01	74.00	-1.1	9,400	-0.01%
2023/12/11	3	73.70	5.1	74.00	74.10	-2.1	9,405	-0.02%
2023/12/08	0.1	73.96	0	0.00	74.10	0.1	9,366	0.00%
2023/12/07	1	73.80	0	0.00	74.10	1	9,343	0.01%
2023/12/06	0	0.00	0.4	73.80	73.30	-0.4	9,311	0.00%
2023/12/05	1	74.50	1	74.30	74.00	0	9,243	0.00%
2023/12/04	1.1	74.85	3.1	74.93	74.40	-2	9,139	-0.02%
2023/12/01	0.1	74.10	25.1	74.19	74.30	-25.1	9,036	-0.28%
2023/11/30	0	0.00	1	73.00	73.00	-1	8,783	-0.01%
2023/11/29	0	0.00	2	72.90	72.20	-2	8,269	-0.02%
2023/11/28	1	72.60	0	0.00	71.80	1	8,036	0.01%
2023/11/27	2	73.40	0.1	73.20	72.00	2	7,843	0.02%
2023/11/24	18.3	73.37	63.2	73.65	72.60	-44.9	7,546	-0.60%
2023/11/23	27.7	73.29	52.1	73.50	72.50	-24.5	7,211	-0.34%
2023/11/22	0	0.00	0.1	72.50	71.80	-0.1	6,919	0.00%
2023/11/21	0.2	71.87	2.3	72.09	71.90	-2.1	6,696	-0.03%
2023/11/17	0	0.00	3	71.33	71.00	-3	6,450	-0.05%
2023/11/16	0.1	71.20	0.2	71.13	71.10	-0.1	6,374	0.00%
2023/11/15	0.1	70.39	3	70.50	70.50	-2.9	6,275	-0.05%
2023/11/14	2	70.20	1	70.20	70.00	1	6,171	0.02%
2023/11/13	0	69.70	0	0.00	69.80	0	6,269	0.00%
2023/11/10	0	69.91	0	0.00	69.80	0	6,288	0.00%
2023/11/09	0	0.00	0.1	70.20	70.40	-0.1	6,321	0.00%
2023/11/08	0.2	70.00	0.3	69.90	70.10	-0.2	6,361	0.00%
2023/11/07	0	0.00	0.2	69.80	69.70	-0.2	6,363	0.00%
2023/11/03	1	69.70	1	70.00	70.00	0	6,379	0.00%
2023/11/02	1	69.40	3.1	69.28	69.30	-2.1	6,396	-0.03%
2023/11/01	0	67.90	0	0.00	68.10	0	6,374	0.00%
2023/10/31	0.1	68.05	0	0.00	67.90	0.1	6,561	0.00%
2023/10/30	0.1	67.50	0	0.00	67.60	0.1	6,573	0.00%
2023/10/27	1	67.10	0	0.00	67.30	1	6,593	0.02%
2023/10/26	1	66.90	0	0.00	67.30	1	6,634	0.02%
2023/10/25	1.8	67.79	0	0.00	67.60	1.8	6,561	0.03%
2023/10/24	3.1	67.74	0	0.00	68.00	3.1	6,586	0.05%
2023/10/23	0.4	67.93	0	0.00	67.70	0.4	6,583	0.01%
2023/10/20	7.7	67.58	0	0.00	67.60	7.7	6,580	0.12%
2023/10/19	5	68.60	0	0.00	68.60	5	6,636	0.08%
2023/10/18	2	69.10	0	0.00	68.60	2	6,725	0.03%
2023/10/16	0	69.20	0	0.00	69.00	0	6,703	0.00%
2023/10/13	3	68.97	2	69.20	69.00	1	6,788	0.02%
2023/10/12	50.1	69.50	0	0.00	69.50	50.1	6,768	0.74%
2023/10/11	0	0.00	0.2	69.60	70.00	-0.2	6,723	0.00%
2023/10/05	1	68.70	1	68.70	68.60	0	6,615	0.00%
2023/10/04	19.2	67.83	6	67.88	67.70	13.2	6,550	0.20%
2023/10/03	0	70.00	0	0.00	69.80	0	6,387	0.00%
2023/10/02	1	70.01	0	0.00	70.30	1	6,513	0.02%
2023/09/28	0.1	70.14	0	0.00	70.10	0.1	6,658	0.00%
2023/09/27	0.1	70.11	0	70.30	70.30	0.1	6,657	0.00%
2023/09/26	0	70.30	0	0.00	70.10	0	6,676	0.00%
2023/09/25	3.1	70.11	0	0.00	70.30	3.1	6,686	0.05%
2023/09/22	3.1	69.87	0	0.00	69.80	3.1	6,760	0.05%
2023/09/21	1.3	69.98	0.2	71.00	69.80	1.1	6,798	0.02%
2023/09/19	3.1	70.70	0	0.00	70.70	3.1	6,706	0.05%
2023/09/14	1.1	70.65	0	0.00	70.60	1.1	7,013	0.02%
2023/09/12	4	70.33	0	0.00	70.70	4	7,472	0.05%
2023/09/07	1	70.00	0	0.00	70.20	1	7,577	0.01%
2023/09/06	54	70.38	0	0.00	70.30	54	7,575	0.71%
2023/09/05	0	0.00	0.1	71.20	71.00	-0.1	7,533	0.00%
2023/09/04	4	70.43	0	0.00	70.80	4	7,549	0.05%
2023/09/01	2	70.76	0.1	71.30	70.70	2	7,595	0.03%
2023/08/31	46.1	71.27	0	0.00	70.70	46.1	7,572	0.61%
2023/08/30	0.1	72.50	0	0.00	72.80	0.1	7,397	0.00%
2023/08/29	0	0.00	0.2	71.97	72.40	-0.2	7,412	0.00%
2023/08/28	0.1	71.58	0	71.30	71.10	0.1	7,379	0.00%
2023/08/25	0.4	71.44	0.2	71.37	71.10	0.3	7,658	0.00%
2023/08/24	0.1	71.80	0	0.00	71.70	0.1	7,702	0.00%
2023/08/21	0.1	72.40	0	0.00	72.20	0.1	7,798	0.00%
2023/08/18	1	72.30	1.1	72.32	72.40	-0.1	7,861	0.00%
2023/08/17	0.5	72.80	0.1	72.85	72.80	0.4	7,874	0.01%
2023/08/16	0	0.00	58.1	72.30	72.50	-58.1	7,768	-0.75%
2023/08/15	0	0.00	0.1	73.20	72.30	-0.1	7,806	0.00%
2023/08/14	0.1	72.20	0	0.00	72.80	0.1	7,868	0.00%
2023/08/10	0.3	70.58	190.7	70.31	70.70	-190.4	8,035	-2.37%	大賣/鉅額交易
2023/08/09	1	70.80	0	0.00	71.10	1	7,998	0.01%
2023/08/08	1.1	70.81	0	0.00	71.00	1.1	7,982	0.01%
2023/08/07	2.1	71.47	0	0.00	71.70	2.1	7,900	0.03%
2023/08/04	6.6	71.41	0	0.00	71.10	6.6	7,845	0.08%
2023/08/02	5	75.84	1.1	76.20	76.20	3.9	7,623	0.05%
2023/08/01	0.1	75.80	0.3	76.13	76.50	-0.2	7,502	0.00%
2023/07/31	1.2	75.42	0.1	75.90	75.30	1.1	7,372	0.01%
2023/07/28	2.1	75.95	1.1	76.01	75.90	1	7,299	0.01%
2023/07/27	1.2	76.50	3.1	77.00	76.40	-1.9	7,249	-0.03%
2023/07/26	0.1	76.10	0.1	76.10	76.30	-0.1	7,236	0.00%
2023/07/25	1.2	75.91	0	0.00	75.60	1.2	7,257	0.02%
2023/07/24	0	0.00	1.4	75.88	76.30	-1.4	7,238	-0.02%
2023/07/21	0.1	76.20	0	0.00	75.60	0.1	7,204	0.00%
2023/07/20	0	0.00	0	76.30	76.50	0	7,163	0.00%
2023/07/19	0	0.00	0.2	75.80	76.40	-0.2	7,116	0.00%
2023/07/18	3	76.30	1.1	76.00	76.10	2	7,047	0.03%
2023/07/17	1	75.70	0.1	75.75	75.70	0.9	7,008	0.01%
2023/07/14	0	0.00	0.2	75.38	75.60	-0.2	7,035	0.00%
2023/07/13	1	74.50	0.2	75.03	74.70	0.9	7,027	0.01%
2023/07/12	0	0.00	0.2	74.47	74.80	-0.2	7,002	0.00%
2023/07/11	0	0.00	0.3	74.34	74.80	-0.3	6,950	0.00%
2023/07/10	4	73.65	0	0.00	73.70	4	6,987	0.06%
2023/07/07	2.1	72.62	0	0.00	73.20	2.1	7,054	0.03%
2023/07/06	3	73.70	0	0.00	74.00	3	7,009	0.04%
2023/07/05	2.1	75.61	0.1	76.80	75.80	2.1	6,853	0.03%
2023/07/04	0.1	76.00	3.2	76.50	76.90	-3.1	6,842	-0.04%
2023/07/03	1.4	76.60	0.2	76.97	76.50	1.3	6,987	0.02%
2023/06/30	0	0.00	0.1	76.45	76.30	-0.1	7,021	0.00%
2023/06/29	0	0.00	0.1	76.70	76.30	-0.1	7,006	0.00%
2023/06/28	0	0.00	0.1	76.20	76.30	-0.1	7,063	0.00%
2023/06/27	0	0.00	0.3	76.40	76.20	-0.3	7,150	0.00%
2023/06/26	2.5	76.09	0.1	76.50	76.20	2.4	7,249	0.03%
2023/06/21	0.3	76.70	2.2	76.86	77.40	-1.9	7,224	-0.03%
2023/06/20	0.1	78.50	0	0.00	78.20	0.1	7,178	0.00%
2023/06/19	5.2	77.00	0	0.00	78.80	5.2	7,018	0.07%
2023/06/16	0	0.00	2	77.65	77.20	-2	6,838	-0.03%
2023/06/15	0	0.00	1	76.30	76.30	-1	6,572	-0.02%
2023/06/14	0	0.00	1	76.50	76.40	-1	6,665	-0.02%
2023/06/12	1	76.50	11	76.49	76.20	-10	6,723	-0.15%
2023/06/09	0	0.00	0.1	75.90	76.00	-0.1	6,775	0.00%
2023/06/08	0	75.50	0	0.00	75.40	0	6,795	0.00%
2023/06/01	1	74.40	0	0.00	74.50	1	6,720	0.01%
2023/05/30	0.1	74.20	1	74.50	74.30	-1	6,546	-0.01%
2023/05/26	1.1	74.49	1	74.40	74.60	0.1	6,692	0.00%
2023/05/25	0.5	74.60	1	74.60	74.90	-0.5	6,731	-0.01%
2023/05/23	1	75.90	0	0.00	75.70	1	6,664	0.02%
2023/05/22	0	0.00	1	75.60	75.70	-1	6,642	-0.02%
2023/05/19	0	0.00	1	75.70	75.40	-1	6,613	-0.02%
2023/05/17	1	75.50	3	75.70	76.20	-2	6,453	-0.03%
2023/05/16	0.1	74.60	1	74.90	74.90	-1	6,264	-0.02%
2023/05/12	0	0.00	1	74.50	74.60	-1	6,192	-0.02%
2023/05/11	0	0.00	1	74.50	74.40	-1	6,140	-0.02%
2023/05/10	0	0.00	0.4	74.26	74.50	-0.4	6,132	-0.01%
2023/05/08	0	0.00	2	74.25	74.40	-2	6,191	-0.03%
2023/05/04	0	0.00	1	73.80	74.10	-1	6,337	-0.02%
2023/05/03	1	73.90	0.1	73.70	73.50	0.9	6,331	0.01%
2023/04/25	0	0.00	0	73.40	73.00	0	6,640	0.00%
2023/04/24	1	73.00	0	0.00	73.00	1	6,689	0.01%
2023/04/21	0	0.00	0.1	73.00	73.00	-0.1	6,703	0.00%
2023/04/20	0.4	72.55	0	0.00	72.50	0.4	6,735	0.01%
2023/04/19	0	0.00	17.1	73.17	73.60	-17.1	6,788	-0.25%
2023/04/18	0	73.50	0.1	73.50	73.60	-0.1	6,782	0.00%
2023/04/17	0	0.00	1	73.30	73.30	-1	6,807	-0.01%
2023/04/14	2	73.35	0	0.00	73.10	2	6,851	0.03%
2023/04/13	0	73.30	1	73.70	73.80	-1	6,873	-0.01%
2023/04/11	0	0.00	3.1	73.50	73.90	-3.1	6,819	-0.05%
2023/04/07	0.5	71.90	0	0.00	71.90	0.5	6,759	0.01%
2023/04/06	0	0.00	2	72.95	72.60	-2	6,715	-0.03%
2023/03/31	0	0.00	2	72.20	71.90	-2	6,527	-0.03%
2023/03/29	0	0.00	3	71.77	71.90	-3	6,464	-0.05%
2023/03/28	0	0.00	1	71.30	71.30	-1	6,410	-0.02%
2023/03/24	0	0.00	1	69.70	70.40	-1	6,341	-0.02%
2023/03/23	1	69.50	0	0.00	69.80	1	6,351	0.02%
2023/03/21	1	69.50	0	0.00	69.30	1	6,434	0.02%
2023/03/20	0	0.00	5.4	69.10	69.00	-5.4	6,423	-0.08%
2023/03/17	0.7	68.80	0	0.00	68.70	0.7	6,485	0.01%
2023/03/16	0	68.50	1	68.90	69.20	-1	6,451	-0.02%
2023/03/14	1	67.81	0	0.00	68.90	1	6,660	0.02%
2023/03/13	1	68.30	0	0.00	68.50	1	6,685	0.01%
2023/03/10	1	68.20	0	0.00	68.40	1	6,820	0.01%
2023/03/09	0	68.30	0	0.00	68.80	0	7,028	0.00%
2023/03/08	0	68.43	0	0.00	68.90	0	7,474	0.00%
2023/03/07	1	68.80	0	0.00	68.80	1	7,636	0.01%
2023/03/06	0	0.00	2	69.10	69.00	-2	7,927	-0.03%
2023/03/03	1	68.50	2	68.50	68.40	-1	8,089	-0.01%
2023/03/02	0	0.00	2	67.85	68.00	-2	8,283	-0.02%
2023/03/01	1	67.60	0	0.00	67.10	1	8,348	0.01%
2023/02/24	0.3	67.20	0	0.00	67.50	0.3	8,420	0.00%
2023/02/23	0	0.00	3	67.07	67.20	-3	8,420	-0.04%
2023/02/20	2	66.45	2	66.45	66.40	0	8,739	0.00%
2023/02/17	1	66.30	0	0.00	66.40	1	8,839	0.01%
2023/02/16	2	66.60	0	0.00	66.30	2	8,944	0.02%
2023/02/15	1	66.50	1	66.50	66.50	0	9,018	0.00%
2023/02/14	1	67.20	0	0.00	67.00	1	9,096	0.01%
2023/02/13	0	66.50	6	66.97	67.10	-6	9,179	-0.07%
2023/02/10	2	66.45	2	66.40	66.60	0	9,183	0.00%
2023/02/08	0	66.70	0	0.00	66.60	0	9,305	0.00%
2023/02/06	27	66.30	0	0.00	66.20	27	9,333	0.29%
2023/02/03	71	66.68	0	0.00	66.30	71	9,324	0.76%
2023/02/02	0	67.10	0	0.00	67.50	0	9,251	0.00%
2023/02/01	1	66.91	0	0.00	67.10	1	9,199	0.01%
2023/01/30	0	0.00	10.4	68.17	68.00	-10.4	9,145	-0.11%
2023/01/17	0	0.00	10	67.80	67.90	-10	8,956	-0.11%
2023/01/16	0	0.00	20	68.00	68.00	-20	8,951	-0.22%
2023/01/13	0	0.00	22	67.74	67.50	-22	8,932	-0.25%
2023/01/12	0	0.00	0	67.10	67.10	0	9,087	0.00%
2023/01/11	0	0.00	30	67.40	66.90	-30	9,024	-0.33%
2023/01/10	5	67.10	5	67.10	67.10	0	9,036	0.00%
2023/01/06	1	66.60	0	0.00	66.60	1	8,959	0.01%
2023/01/05	0	0.00	1	66.80	66.60	-1	9,045	-0.01%
2023/01/03	10	65.90	11	66.79	66.60	-1	9,170	-0.01%
2022/12/29	0	0.00	1	66.30	66.30	-1	9,165	-0.01%
2022/12/27	0	0.00	1	66.20	66.20	-1	9,145	-0.01%
2022/12/22	0	0.00	1	65.90	65.90	-1	9,487	-0.01%
2022/12/21	1	65.50	1	65.40	65.40	0	9,610	0.00%
2022/12/20	0	0.00	2	65.80	65.60	-2	9,610	-0.02%
2022/12/19	0	0.00	1	65.30	65.30	-1	9,631	-0.01%
2022/12/16	0	65.30	0	0.00	65.30	0	9,644	0.00%
2022/12/15	0	0.00	6	65.67	65.50	-6	9,577	-0.06%
2022/12/14	3	65.87	3	65.97	66.00	0	9,534	0.00%
2022/12/13	2	65.95	2	65.40	65.40	0	9,545	0.00%
2022/12/12	9	65.52	8	65.80	65.80	1	9,531	0.01%
2022/12/09	1	65.40	3	65.77	66.00	-2	9,737	-0.02%
2022/12/08	2	64.45	2	65.00	65.00	0	9,706	0.00%
2022/12/07	0	0.00	4	65.08	65.20	-4	9,691	-0.04%
2022/12/06	2	64.95	0	0.00	64.60	2	9,573	0.02%
2022/12/05	0	0.00	2	65.50	65.40	-2	9,457	-0.02%
2022/12/02	8	65.09	0	0.00	65.00	8	9,365	0.09%
2022/12/01	5	65.92	3	65.90	65.90	2	9,245	0.02%
2022/11/30	1	65.50	8	65.93	66.10	-7	9,034	-0.08%
2022/11/29	0	0.00	9	65.40	65.80	-9	8,559	-0.11%
2022/11/28	2	64.30	0	0.00	65.30	2	8,381	0.02%
2022/11/25	0	64.50	0	0.00	65.70	0	8,129	0.00%
2022/11/24	4	63.70	1	64.00	65.30	3	7,981	0.04%
2022/11/23	1	63.30	1	63.80	64.00	0	7,761	0.00%
2022/11/22	4	63.43	0	0.00	63.80	4	7,680	0.05%
2022/11/21	2	63.80	0	0.00	64.20	2	7,519	0.03%
2022/11/18	3	63.93	0	0.00	64.10	3	7,396	0.04%
2022/11/17	2	64.05	0	0.00	64.10	2	7,339	0.03%
2022/11/16	11	64.68	0	0.00	64.50	11	7,190	0.15%
2022/11/15	0	0.00	2	66.00	66.00	-2	6,980	-0.03%
2022/11/11	0	0.00	2	65.80	65.40	-2	6,817	-0.03%
2022/11/10	2	64.65	0	0.00	64.90	2	6,777	0.03%
2022/11/09	6.1	64.99	5	65.24	65.30	1.1	6,774	0.02%
2022/11/08	13	65.22	11.5	65.47	65.50	1.5	6,713	0.02%
2022/11/07	3	65.13	2	65.80	65.80	1	6,703	0.01%
2022/11/04	0	65.30	0	0.00	65.50	0	6,696	0.00%
2022/11/03	1	65.10	0	0.00	65.60	1	6,682	0.01%
2022/11/02	1	65.90	2	65.90	65.90	-1	6,626	-0.02%
2022/10/31	2	66.10	2	65.50	65.50	0	6,624	0.00%
2022/10/26	2	65.60	1	65.50	65.60	1	7,032	0.01%
2022/10/25	0	64.90	0	0.00	65.50	0	7,063	0.00%
2022/10/21	4	64.15	4	64.10	64.10	0	7,015	0.00%
2022/10/20	2	64.25	1	64.70	64.70	1	7,014	0.01%
2022/10/18	8	65.66	4	65.30	65.30	4	6,897	0.06%
2022/10/17	4	65.93	4	65.90	65.90	0	6,957	0.00%
2022/10/14	5	66.44	5	66.10	66.10	0	7,010	0.00%
2022/10/13	4	65.88	2	66.20	66.40	2	7,216	0.03%
2022/10/12	1	66.10	3	66.73	66.90	-2	7,131	-0.03%
2022/10/11	0	0.00	1	66.20	65.80	-1	7,089	-0.01%
2022/10/07	1	65.70	0	0.00	65.70	1	6,999	0.01%
2022/10/05	2	65.75	2	66.30	66.30	0	7,121	0.00%
2022/10/03	1	66.60	1	66.50	66.40	0	7,173	0.00%
2022/09/30	0	0.00	2	67.05	67.30	-2	7,261	-0.03%
2022/09/29	3	67.20	4	67.55	67.50	-1	7,268	-0.01%
2022/09/28	1	66.30	1	66.50	66.60	0	7,342	0.00%
2022/09/27	0	65.60	0	0.00	65.90	0	7,358	0.00%
2022/09/26	0	0.00	4	65.25	66.00	-4	7,449	-0.05%
2022/09/23	0	65.40	0	0.00	65.50	0	7,531	0.00%
2022/09/22	1	64.70	2	65.60	65.30	-1	7,605	-0.01%
2022/09/19	1	65.00	0	0.00	65.20	1	7,569	0.01%
2022/09/16	6	65.52	1	65.70	65.70	5	7,526	0.07%
2022/09/15	0.1	66.50	0	0.00	66.90	0.1	7,453	0.00%
2022/09/14	3	66.77	2	67.00	67.00	1	7,426	0.01%
2022/09/13	0	0.00	2	67.90	67.80	-2	7,441	-0.03%
2022/09/12	0	0.00	2	67.90	67.20	-2	7,453	-0.03%
2022/09/07	0	0.00	1	66.60	66.50	-1	7,609	-0.01%
2022/09/06	0	0.00	2	66.00	66.40	-2	7,573	-0.03%
2022/09/02	0	0.00	0.1	65.80	65.50	-0.1	7,600	0.00%
2022/09/01	3	65.20	0	66.00	65.70	3	7,589	0.04%
2022/08/31	1	65.50	0	0.00	66.00	1	7,505	0.01%
2022/08/29	1	65.30	7	66.06	66.00	-6	7,404	-0.08%
2022/08/24	1	65.70	0	0.00	65.80	1	7,462	0.01%
2022/08/22	0	0.00	1	66.10	66.20	-1	7,799	-0.01%
2022/08/19	0	0.00	1	66.10	65.80	-1	7,841	-0.01%
2022/08/16	0	65.50	0	0.00	65.80	0	7,865	0.00%
2022/08/15	0	0.00	2	66.05	65.70	-2	7,826	-0.03%
2022/08/10	2	65.45	0	0.00	65.60	2	7,804	0.03%
2022/08/09	0	0.00	1	66.40	66.20	-1	7,807	-0.01%
2022/08/05	2	65.95	1	65.80	65.80	1	7,966	0.01%
2022/08/04	19.1	65.09	1	66.00	65.10	18.1	8,000	0.23%
2022/08/03	5	68.08	3	68.23	68.50	2	7,843	0.03%
2022/08/02	3	68.04	0	0.00	67.90	3	7,831	0.04%
2022/08/01	0	0.00	1	69.90	70.00	-1	7,621	-0.01%
2022/07/27	2	70.80	2.3	70.41	70.40	-0.3	7,572	0.00%
2022/07/26	6	70.35	10.7	70.36	70.50	-4.7	7,602	-0.06%
2022/07/25	2	70.00	3.1	70.06	70.00	-1.1	7,571	-0.01%
2022/07/22	151	69.10	2.2	68.64	69.60	148.8	7,606	1.96%	大買/鉅額交易
2022/07/21	3.5	67.37	2	67.40	67.90	1.5	7,571	0.02%
2022/07/20	68.4	68.89	67	67.89	67.80	1.4	7,569	0.02%
2022/07/19	3.2	67.25	3.6	67.62	67.50	-0.4	7,404	-0.01%
2022/07/18	3	67.87	2	67.90	67.90	1	7,377	0.01%
2022/07/14	3.2	68.73	2	69.10	69.10	1.2	7,358	0.02%
2022/07/13	0	0.00	10	68.60	68.60	-10	7,270	-0.14%
2022/07/12	5	68.90	6	69.38	69.50	-1	7,169	-0.01%
2022/07/11	2	69.50	3	69.57	69.30	-1	7,242	-0.01%
2022/07/08	1	68.50	0	0.00	68.80	1	7,205	0.01%
2022/07/07	3	69.93	6	70.43	70.60	-3	7,101	-0.04%
2022/07/06	2	69.30	4	69.83	69.60	-2	6,968	-0.03%
2022/07/05	1	68.60	1.7	68.84	68.70	-0.7	6,825	-0.01%
2022/07/04	2	68.15	3.1	68.33	68.00	-1.1	6,705	-0.02%
2022/07/01	0	0.00	1	68.20	67.90	-1	6,704	-0.01%
2022/06/30	0	0.00	2.1	67.10	67.00	-2.1	6,677	-0.03%
2022/06/27	0	0.00	1	67.00	66.60	-1	6,752	-0.01%
2022/06/24	0	0.00	1	66.20	66.40	-1	6,689	-0.01%
2022/06/23	1	65.50	4	65.78	66.00	-3	6,689	-0.04%
2022/06/22	0	0.00	20	64.00	64.00	-20	6,626	-0.30%
2022/06/21	0	64.40	0	0.00	64.70	0	6,643	0.00%
2022/06/20	1	63.40	0	0.00	63.00	1	6,608	0.02%
2022/06/17	3	63.70	0	0.00	63.60	3	6,599	0.05%
2022/06/15	0	64.30	0	0.00	64.10	0	6,578	0.00%
2022/06/14	1	64.30	0	0.00	64.00	1	6,681	0.01%
2022/06/13	2	64.20	0	0.00	64.40	2	6,876	0.03%
2022/06/10	2	64.50	0	0.00	64.60	2	6,876	0.03%
2022/06/08	1	65.20	0	0.00	65.30	1	6,991	0.01%
2022/06/07	18	64.79	6	64.80	64.80	12	7,046	0.17%
2022/06/06	3	64.73	1	65.00	65.20	2	7,138	0.03%
2022/06/02	0	65.10	0	0.00	65.10	0	7,365	0.00%
2022/06/01	0	66.14	0	0.00	65.60	0	7,526	0.00%
2022/05/31	1	65.60	0	0.00	67.40	1	7,517	0.01%
2022/05/27	2	64.70	1	65.00	65.00	1	7,266	0.01%
2022/05/25	3	64.50	0	0.00	64.90	3	7,504	0.04%
2022/05/24	1	64.80	1	64.40	64.40	0	7,680	0.00%
2022/05/20	2	64.65	2	64.60	64.60	0	7,735	0.00%
2022/05/17	0.1	64.80	0	0.00	64.20	0.1	7,818	0.00%
2022/05/16	2.1	64.95	1	64.50	64.50	1.1	7,781	0.01%
2022/05/13	3	65.30	0	0.00	65.20	3	7,714	0.04%
2022/05/12	1.1	65.61	0	0.00	65.30	1.1	7,711	0.01%
2022/05/11	1	66.20	0	0.00	66.30	1	7,693	0.01%
2022/05/10	2	66.30	2	66.80	66.90	0	7,715	0.00%
2022/05/09	0.1	66.60	0	0.00	66.50	0.1	7,673	0.00%
2022/05/06	0	0.00	26	67.30	67.30	-26	7,685	-0.34%
2022/05/05	0.1	67.90	0	0.00	68.00	0.1	7,765	0.00%
2022/05/03	1	68.40	3	68.57	68.60	-2	7,851	-0.03%
2022/04/28	0	0.00	26.1	68.10	68.30	-26.1	7,921	-0.33%
2022/04/27	2	67.60	0.1	67.90	67.30	2	7,838	0.02%
2022/04/26	2	68.15	6.1	68.33	68.20	-4.1	7,767	-0.05%
2022/04/25	0	0.00	3	67.00	67.60	-3	7,679	-0.04%
2022/04/21	0	0.00	1	67.80	67.50	-1	7,555	-0.01%
2022/04/20	0	66.90	0	0.00	67.30	0	7,541	0.00%
2022/04/19	1	67.40	1	66.80	66.80	0	7,528	0.00%
2022/04/18	1	67.80	1	67.00	67.00	0	7,526	0.00%
2022/04/15	0.1	67.60	0	0.00	67.40	0.1	7,496	0.00%
2022/04/14	0	0.00	1	66.40	66.30	-1	7,379	-0.01%
2022/04/12	0	65.80	0	0.00	65.70	0	7,365	0.00%
2022/04/11	0.1	65.60	0	0.00	65.50	0.1	7,310	0.00%
2022/04/08	1	66.00	0	0.00	66.00	1	7,257	0.01%
2022/04/07	4	65.85	0	0.00	65.50	4	7,232	0.06%
2022/04/06	0	0.00	503.9	65.70	65.90	-503.9	7,124	-7.07%	大賣/鉅額交易
2022/04/01	0.1	65.90	0	0.00	66.10	0.1	6,991	0.00%
2022/03/31	2	65.95	1	65.60	65.60	1	6,917	0.01%
2022/03/30	1	65.70	1	65.70	65.70	0	6,778	0.00%
2022/03/28	8	65.20	5	65.30	65.50	3	6,681	0.04%
2022/03/25	2.2	65.45	0	0.00	65.50	2.2	6,655	0.03%
2022/03/24	1	65.70	1	65.60	65.60	0	6,622	0.00%
2022/03/23	4	65.83	3	65.90	65.90	1	6,700	0.01%
2022/03/22	1	65.50	0	0.00	65.50	1	6,658	0.02%
2022/03/17	2	65.65	0	65.90	65.50	2	6,468	0.03%
2022/03/16	7.1	64.82	2.1	65.30	65.30	5.1	6,343	0.08%
2022/03/14	2.1	65.65	0	0.00	65.50	2.1	6,151	0.03%
2022/03/11	2	66.00	1	66.30	66.30	1	6,138	0.02%
2022/03/10	1	66.10	2	65.90	66.00	-1	6,115	-0.02%
2022/03/09	8	65.07	2	65.10	65.10	6	6,099	0.10%
2022/03/08	4.1	65.63	1	65.40	65.40	3.1	5,980	0.05%
2022/03/07	5.3	66.11	0	0.00	66.20	5.3	5,815	0.09%
2022/03/04	1	67.00	0	0.00	67.20	1	5,955	0.02%
2022/03/03	0	0.00	1	67.70	68.00	-1	5,932	-0.02%
2022/03/02	1	67.40	1	68.00	68.00	0	5,928	0.00%
2022/03/01	0.2	67.20	0	0.00	67.50	0.2	5,857	0.00%
2022/02/25	2.1	66.95	0	0.00	67.10	2.1	5,746	0.04%
2022/02/24	28	66.94	0	0.00	66.80	28	5,636	0.50%
2022/02/23	0	0.00	1	68.00	68.00	-1	5,431	-0.02%
2022/02/22	7	67.63	3	67.60	67.60	4	5,424	0.07%
2022/02/21	6	67.90	3	68.37	68.50	3	5,372	0.06%
2022/02/18	2	67.80	0	0.00	67.60	2	5,480	0.04%
2022/02/16	2	68.40	4	68.40	68.40	-2	5,590	-0.04%
2022/02/15	1	67.90	0	0.00	67.90	1	5,663	0.02%
2022/02/14	1.6	67.88	0	0.00	68.10	1.6	5,699	0.03%
2022/02/10	0	0.00	2	68.10	68.80	-2	5,741	-0.03%
2022/02/09	1	67.60	1	68.10	68.40	0	5,718	0.00%
2022/02/08	3	67.53	3	67.77	67.80	0	5,743	0.00%
2022/02/07	8	67.09	0	0.00	67.00	8	5,693	0.14%
2022/01/26	16	67.61	0	0.00	67.60	16	5,536	0.29%
2022/01/25	2	67.05	3	67.50	67.60	-1	5,542	-0.02%
2022/01/24	0	68.20	1	68.10	68.10	-1	5,485	-0.02%
2022/01/21	2	67.25	1	67.80	67.80	1	5,560	0.02%
2022/01/20	1	68.60	0	0.00	68.30	1	5,463	0.02%
2022/01/19	1	68.90	3	68.70	68.30	-2	5,548	-0.04%
2022/01/18	1	68.50	0	0.00	68.30	1	5,624	0.02%
2022/01/17	3	68.57	2	68.80	68.80	1	5,618	0.02%
2022/01/14	3	69.63	6	69.32	69.30	-3	5,624	-0.05%
2022/01/13	0	0.00	1	69.40	69.80	-1	5,674	-0.02%
2022/01/12	0	0.00	1	69.00	69.30	-1	5,694	-0.02%
2022/01/07	1	68.30	1	68.00	68.00	0	5,689	0.00%
2022/01/06	0.1	68.40	0	0.00	68.40	0.1	5,679	0.00%
2022/01/05	1	68.20	1	68.70	68.90	0	5,679	0.00%
2022/01/04	0.2	68.60	0	0.00	68.80	0.2	5,734	0.00%
2022/01/03	2	68.65	2.2	68.82	68.40	-0.2	5,749	0.00%
2021/12/30	2	68.65	30	68.80	68.60	-28	5,812	-0.48%
2021/12/29	1	69.60	8	69.11	69.40	-7	5,882	-0.12%
2021/12/27	0	0.00	0.1	68.50	68.40	-0.1	5,917	0.00%
2021/12/22	1	68.10	0	0.00	68.20	1	6,222	0.02%
2021/12/20	0	0.00	1	68.10	67.60	-1	6,251	-0.02%
2021/12/13	1	68.90	1	68.40	68.40	0	6,442	0.00%
2021/12/09	0.1	68.50	15	68.71	68.90	-14.9	6,422	-0.23%
2021/12/08	31	68.71	3	68.60	68.40	28	6,423	0.44%
2021/12/07	1	67.10	1	68.00	68.50	0	6,410	0.00%
2021/12/06	15	67.40	0	0.00	67.30	15	6,543	0.23%
2021/12/03	1.4	67.74	0	0.00	67.50	1.4	6,590	0.02%
2021/12/02	0	0.00	1	67.70	67.70	-1	6,589	-0.02%
2021/12/01	1	67.10	0	0.00	67.10	1	6,577	0.02%
2021/11/30	4	66.63	0	0.00	65.40	4	6,526	0.06%
2021/11/26	1	67.60	10	67.54	67.40	-9	6,269	-0.14%
2021/11/24	2	67.50	1	67.80	67.50	1	6,375	0.02%
2021/11/23	7.3	67.23	5	67.10	67.10	2.3	6,426	0.04%
2021/11/22	2	67.60	11	67.52	67.50	-9	6,473	-0.14%
2021/11/19	1	68.20	0	0.00	68.20	1	6,509	0.02%
2021/11/18	2	68.40	2	68.35	68.50	0	6,472	0.00%
2021/11/17	2.5	68.16	3	67.97	68.40	-0.5	6,462	-0.01%
2021/11/16	10	68.60	0	0.00	68.60	10	6,434	0.16%
2021/11/15	2	67.65	3	67.83	68.00	-1	6,471	-0.02%
2021/11/12	1	67.50	0	0.00	67.30	1	6,413	0.02%
2021/11/11	7	67.16	4	67.20	67.20	3	6,430	0.05%
2021/11/10	3	67.20	3	67.43	67.30	0	6,517	0.00%
2021/11/09	2.1	66.92	1	67.30	67.30	1.1	6,775	0.02%
2021/11/08	2	67.30	1	67.40	67.40	1	6,728	0.01%
2021/11/04	5	66.94	0	0.00	66.80	5	6,704	0.07%
2021/11/03	1	67.10	0	0.00	67.50	1	6,746	0.01%
2021/11/02	2	67.25	8	67.19	67.40	-6	6,752	-0.09%
2021/11/01	3.1	66.97	1	66.90	66.90	2.1	6,740	0.03%
2021/10/29	5.1	66.83	1	66.61	66.60	4.1	6,809	0.06%
2021/10/28	3	67.00	3	67.20	67.20	0	6,737	0.00%
2021/10/27	5	66.86	2.1	67.21	67.20	2.9	6,869	0.04%
2021/10/26	1	67.01	0	0.00	67.30	1	6,783	0.02%
2021/10/25	1	67.30	0	0.00	67.10	1	6,736	0.01%
2021/10/22	0.1	67.59	0	0.00	67.30	0.1	6,808	0.00%
2021/10/21	2	67.30	0	0.00	67.00	2	6,790	0.03%
2021/10/20	1	67.50	1	67.50	67.40	0	6,731	0.00%
2021/10/19	3	68.03	1	67.80	67.80	2	6,672	0.03%
2021/10/15	1	67.50	1	68.00	68.10	0	6,711	0.00%
2021/10/13	1	67.70	3	67.57	67.20	-2	6,675	-0.03%
2021/10/12	2	66.80	0	0.00	67.20	2	6,669	0.03%
2021/10/08	1.1	67.84	0	0.00	68.00	1.1	6,604	0.02%
2021/10/07	0	0.00	1	68.00	68.00	-1	6,620	-0.02%
2021/10/06	1	66.80	2	67.45	67.30	-1	6,617	-0.02%
2021/10/05	1	66.80	0	0.00	66.70	1	6,569	0.02%
2021/10/04	3	67.27	1	67.30	67.50	2	6,567	0.03%
2021/10/01	2	67.10	1	67.10	67.10	1	6,592	0.02%
2021/09/30	2	68.30	1	68.60	68.30	1	6,467	0.02%
2021/09/29	1.1	68.05	10	68.30	68.60	-8.9	6,413	-0.14%
2021/09/28	3	68.90	2	68.70	68.70	1	6,357	0.02%
2021/09/27	1	69.90	1	69.50	69.50	0	6,328	0.00%
2021/09/24	1	69.30	2	69.25	69.10	-1	6,295	-0.02%
2021/09/23	8	69.00	8	69.21	68.80	0	6,300	0.00%
2021/09/22	5.1	68.38	1	68.50	68.50	4.1	6,259	0.07%
2021/09/17	1	69.40	2	69.85	69.60	-1	6,118	-0.02%
2021/09/16	0.1	69.40	0	0.00	69.10	0.1	5,969	0.00%
2021/09/14	1	69.40	0	0.00	69.40	1	5,820	0.02%
2021/09/13	3	68.37	6	68.62	69.10	-3	5,822	-0.05%
2021/09/10	2	67.85	3	68.07	68.40	-1	5,833	-0.02%
2021/09/09	29	67.31	20	67.20	67.20	9	5,955	0.15%
2021/09/08	2	70.75	14	70.99	70.90	-12	5,791	-0.21%
2021/09/07	2	70.75	1	70.70	70.70	1	5,741	0.02%
2021/09/06	0	0.00	2	71.50	71.50	-2	5,690	-0.04%
2021/09/03	1	71.60	0	0.00	72.00	1	5,707	0.02%
2021/09/02	4	71.60	5	72.14	71.60	-1	5,683	-0.02%
2021/09/01	5	71.50	4	71.40	71.40	1	5,635	0.02%
2021/08/31	2	71.00	2	71.40	72.30	0	5,594	0.00%
2021/08/30	8	70.59	4	71.18	71.60	4	5,508	0.07%
2021/08/27	12	70.48	12	70.75	70.50	0	5,475	0.00%
2021/08/26	10	70.02	10	70.12	69.80	0	5,375	0.00%
2021/08/25	3	70.50	2	70.60	70.60	1	5,329	0.02%
2021/08/23	14	69.78	4	70.50	69.50	10	5,336	0.19%
2021/08/19	3	68.77	2	69.50	69.10	1	5,538	0.02%
2021/08/18	2	69.80	0	0.00	70.10	2	5,432	0.04%
2021/08/16	5.1	69.51	0	0.00	70.10	5.1	5,358	0.10%
2021/08/13	22	70.18	0	0.00	69.80	22	5,275	0.42%
2021/08/12	25.1	73.06	0	0.00	73.00	25.1	5,057	0.50%
2021/08/11	11	73.53	11	74.37	74.40	0	5,016	0.00%
2021/08/06	0	0.00	1	75.00	75.20	-1	5,353	-0.02%
2021/08/02	0	0.00	1	74.50	74.70	-1	5,658	-0.02%
2021/07/28	2	72.10	0	0.00	72.60	2	5,605	0.04%
2021/07/26	30	72.70	0	0.00	72.50	30	5,773	0.52%
2021/07/22	0	0.00	3	73.17	73.50	-3	5,980	-0.05%
2021/07/20	2	72.70	0	0.00	72.50	2	6,104	0.03%
2021/07/19	10	72.60	0	0.00	73.20	10	6,196	0.16%
2021/07/16	10	73.00	0	0.00	73.10	10	6,362	0.16%
2021/07/15	1	72.90	0	0.00	73.40	1	6,425	0.02%
2021/07/14	10	73.08	0	0.00	73.20	10	6,565	0.15%
2021/07/12	42.1	73.11	0	0.00	72.90	42.1	6,622	0.64%
2021/07/09	32.4	73.13	1	73.80	73.80	31.4	6,620	0.47%
2021/07/07	0.1	73.50	0	0.00	73.90	0.1	6,712	0.00%
2021/07/06	1	73.60	1	73.90	73.80	0	6,756	0.00%
2021/07/05	3.5	73.47	3	73.90	73.90	0.5	6,823	0.01%
2021/06/29	5	73.40	4	73.50	73.50	1	6,939	0.01%
2021/06/23	0	0.00	1	73.00	73.30	-1	7,615	-0.01%
2021/06/21	3.1	72.28	1	72.60	72.60	2.1	7,693	0.03%
2021/06/17	9	72.78	9	73.20	73.20	0	7,526	0.00%
2021/06/16	0	0.00	1	73.70	74.10	-1	7,783	-0.01%
2021/06/11	0	0.00	1	73.60	73.60	-1	7,903	-0.01%
2021/06/10	1	72.70	1	73.10	73.10	0	7,950	0.00%
2021/06/09	0	0.00	12	73.50	73.30	-12	7,987	-0.15%
2021/06/07	1	73.00	0	0.00	73.00	1	8,137	0.01%
2021/06/04	0	0.00	1	73.60	73.60	-1	8,194	-0.01%
2021/06/02	1	74.40	3	74.37	74.50	-2	8,406	-0.02%
2021/06/01	4	73.20	4	73.70	74.10	0	8,448	0.00%
2021/05/31	1	73.00	0	0.00	73.60	1	8,562	0.01%
2021/05/27	2.1	72.12	1	72.00	72.00	1.1	8,652	0.01%
2021/05/26	0	0.00	1	73.00	72.80	-1	8,680	-0.01%
2021/05/25	0	0.00	2	73.35	73.20	-2	8,690	-0.02%
2021/05/24	3	73.83	4	73.58	73.60	-1	8,718	-0.01%
2021/05/20	1	74.50	7	74.24	74.50	-6	8,719	-0.07%
2021/05/18	5	72.68	6	73.67	74.00	-1	8,830	-0.01%
2021/05/17	7	73.60	20	75.55	72.60	-13	8,957	-0.15%
2021/05/14	2	72.05	2	73.30	74.20	0	8,809	0.00%
2021/05/12	0	0.00	13	75.30	72.60	-13	8,677	-0.15%
2021/05/11	3	75.27	2	74.70	74.70	1	8,607	0.01%
2021/05/10	0	0.00	1	75.00	75.20	-1	8,721	-0.01%
2021/05/06	0	0.00	2.1	74.10	74.70	-2.1	9,174	-0.02%
2021/05/05	10	73.90	10	73.00	73.00	0	9,193	0.00%
2021/05/04	12	74.38	12	74.50	74.10	0	9,218	0.00%
2021/05/03	1	75.00	0	0.00	74.50	1	9,135	0.01%
2021/04/29	10	75.50	0	0.00	75.10	10	9,349	0.11%
2021/04/28	0.1	75.20	0	0.00	75.80	0.1	9,344	0.00%
2021/04/23	2	75.20	0.1	75.30	75.60	1.9	9,625	0.02%
2021/04/22	0	0.00	3.1	75.99	76.00	-3.1	9,633	-0.03%
2021/04/21	7	75.37	8	74.74	74.70	-1	9,589	-0.01%
2021/04/20	0	0.00	5	75.60	75.80	-5	9,632	-0.05%
2021/04/19	7	73.60	6	73.85	74.70	1	9,548	0.01%
2021/04/16	0	0.00	3	73.20	73.20	-3	9,565	-0.03%
2021/04/14	0	0.00	0.8	72.50	73.00	-0.8	9,781	-0.01%
2021/04/09	3	72.73	5.1	72.80	72.80	-2.1	9,934	-0.02%
2021/04/07	0	0.00	1	72.60	73.00	-1	9,992	-0.01%
2021/04/06	0	0.00	0.1	72.69	72.90	-0.1	9,962	0.00%
2021/03/31	1	73.00	0	0.00	73.00	1	9,912	0.01%
2021/03/29	0	0.00	1	71.50	71.70	-1	9,605	-0.01%
2021/03/26	1	71.00	2	71.55	71.20	-1	9,563	-0.01%
2021/03/25	0.1	69.70	2	69.35	69.70	-1.9	9,432	-0.02%
2021/03/23	3	68.80	0	0.00	68.90	3	9,632	0.03%
2021/03/22	3	68.60	1	69.10	69.00	2	9,765	0.02%
2021/03/19	12	68.79	0	0.00	68.50	12	9,888	0.12%
2021/03/18	0	0.00	6	70.03	70.10	-6	9,676	-0.06%
2021/03/16	4	69.60	2	69.30	69.30	2	9,662	0.02%
2021/03/15	4	69.58	1	69.90	69.70	3	9,652	0.03%
2021/03/12	1	69.80	2	70.00	70.00	-1	9,657	-0.01%
2021/03/11	5	70.20	1	70.50	69.80	4	9,712	0.04%
2021/03/10	0	0.00	8	70.40	70.20	-8	9,684	-0.08%
2021/03/09	1	68.80	4.1	69.53	70.10	-3.1	9,700	-0.03%
2021/03/08	0	0.00	6	69.02	68.80	-6	9,663	-0.06%
2021/03/05	0	0.00	0	68.50	68.40	0	9,739	0.00%
2021/03/04	1	68.20	0	0.00	68.50	1	10,094	0.01%
2021/03/03	0	0.00	4	68.98	69.10	-4	10,103	-0.04%
2021/03/02	1	68.30	2	68.70	68.00	-1	10,028	-0.01%
2021/02/26	8.1	68.04	178	68.10	67.20	-169.9	9,946	-1.71%	大賣/鉅額交易
2021/02/25	0	0.00	1	69.70	69.90	-1	9,688	-0.01%
2021/02/24	0	69.10	0	0.00	69.10	0	9,663	0.00%
2021/02/23	5	69.20	1	69.40	69.00	4	9,618	0.04%
2021/02/22	1	68.30	1	68.50	68.50	0	9,592	0.00%
2021/02/18	0	0.00	3	69.27	68.70	-3	9,689	-0.03%
2021/02/17	1	68.30	0	0.00	68.80	1	9,677	0.01%
2021/02/05	0	0.00	1.1	68.68	68.70	-1.1	9,668	-0.01%
2021/02/04	0	0.00	1	68.50	68.50	-1	9,882	-0.01%
2021/02/03	0	67.80	1	68.10	68.10	-1	9,913	-0.01%
2021/02/01	1	68.30	6	68.55	68.00	-5	9,911	-0.05%
2021/01/29	12	68.40	1	68.90	68.00	11	9,761	0.11%
2021/01/28	0	67.10	1	67.70	67.90	-1	9,527	-0.01%
2021/01/27	0	0.00	1	67.30	67.20	-1	9,321	-0.01%
2021/01/26	0	66.80	4	66.70	67.00	-4	9,260	-0.04%
2021/01/22	0	0.00	7	67.10	66.70	-7	9,262	-0.08%
2021/01/21	4	66.38	17	66.14	66.10	-13	9,059	-0.14%
2021/01/20	10	64.65	10	66.40	64.30	0	9,015	0.00%
2021/01/19	0	67.01	0	0.00	67.10	0	8,802	0.00%
2021/01/15	1	66.20	0	0.00	66.00	1	8,642	0.01%
2021/01/14	3	66.97	2	66.80	66.80	1	8,593	0.01%
2021/01/13	0	0.00	5	66.70	67.00	-5	8,465	-0.06%
2021/01/12	1	66.90	4	66.93	67.00	-3	8,358	-0.04%
2021/01/11	1	67.20	0	0.00	67.30	1	8,318	0.01%
2021/01/07	0	0.00	11	66.60	66.60	-11	8,136	-0.14%
2021/01/06	28	66.49	2	66.10	66.10	26	8,144	0.32%
2021/01/05	13	66.83	1	67.60	67.00	12	7,996	0.15%
2021/01/04	0	0.00	2	67.95	67.60	-2	7,998	-0.03%
2020/12/30	0	0.00	2	67.60	67.80	-2	8,079	-0.02%
2020/12/29	1	66.80	0	0.00	66.90	1	8,043	0.01%
2020/12/28	3	66.77	4	66.70	66.90	-1	8,122	-0.01%
2020/12/25	2	66.25	5	66.50	66.30	-3	8,198	-0.04%
2020/12/23	2	65.80	0	0.00	65.90	2	8,271	0.02%
2020/12/22	2	66.20	0	0.00	66.10	2	8,363	0.02%
2020/12/21	0	0.00	1	66.40	66.80	-1	8,541	-0.01%
2020/12/18	8	66.80	3	67.20	66.50	5	8,509	0.06%
2020/12/17	1	67.30	16	66.41	67.00	-15	8,454	-0.18%
2020/12/16	4	65.18	5	65.66	65.70	-1	8,406	-0.01%
2020/12/15	2	64.60	0	0.00	65.00	2	8,485	0.02%
2020/12/14	1	65.10	0	0.00	65.00	1	8,596	0.01%
2020/12/11	10.6	65.13	0	0.00	65.10	10.6	8,557	0.12%
2020/12/10	1	65.70	0	0.00	65.50	1	8,523	0.01%
2020/12/07	8	65.49	1	65.23	65.60	7	8,467	0.08%
2020/12/04	5	66.30	4	66.23	66.30	1	8,452	0.01%
2020/12/03	1.1	65.71	0	0.00	65.70	1.1	8,493	0.01%
2020/12/02	6	65.60	0	0.00	65.30	6	8,483	0.07%
2020/12/01	5	65.70	7.6	65.86	66.10	-2.6	8,681	-0.03%
2020/11/30	25	65.50	0	0.00	65.00	25	8,899	0.28%
2020/11/27	0.5	66.60	0	0.00	66.30	0.5	8,648	0.01%
2020/11/26	0	0.00	6	66.80	67.00	-6	8,681	-0.07%
2020/11/24	0.1	68.10	0	0.00	67.60	0.1	8,856	0.00%
2020/11/23	0	0.00	11	68.49	68.50	-11	8,835	-0.12%
2020/11/19	0	0.00	2	68.40	68.40	-2	8,891	-0.02%
2020/11/16	0.1	68.10	1	67.90	68.00	-0.9	8,851	-0.01%
2020/11/13	0	0.00	11	67.83	68.40	-11	8,821	-0.12%
2020/11/12	1	67.00	8.7	67.17	67.50	-7.7	8,679	-0.09%
2020/11/11	1.1	64.68	2.1	65.05	65.10	-1	8,388	-0.01%
2020/11/10	0	0.00	7	64.24	64.30	-7	8,345	-0.08%
2020/11/09	1	63.10	0.5	63.30	63.30	0.5	8,273	0.01%
2020/11/06	1	62.40	0	0.00	62.80	1	8,318	0.01%
2020/11/05	0.1	62.80	0	0.00	62.60	0.1	8,382	0.00%
2020/11/04	1	62.20	1	62.30	62.50	0	8,427	0.00%
2020/11/02	1.1	61.30	0	0.00	61.20	1.1	8,583	0.01%
2020/10/30	4.5	60.92	3	61.10	61.30	1.5	8,674	0.02%
2020/10/29	3.1	61.25	1	61.20	61.20	2.1	8,607	0.02%
2020/10/28	0.1	62.00	0	0.00	61.70	0.1	8,650	0.00%
2020/10/27	5.3	61.94	0	0.00	61.90	5.3	8,658	0.06%
2020/10/26	6.1	62.58	0	0.00	62.60	6.1	8,600	0.07%
2020/10/21	2	62.45	0	0.00	62.00	2	8,739	0.02%
2020/10/20	1.1	62.70	0	0.00	62.50	1.1	8,822	0.01%
2020/10/16	1	62.50	0	0.00	62.10	1	8,902	0.01%
2020/10/14	3	62.90	0	0.00	62.70	3	8,755	0.03%
2020/10/13	2	62.90	1	62.80	62.80	1	8,708	0.01%
2020/10/08	2	62.80	1	63.10	63.10	1	8,693	0.01%
2020/10/07	2.5	62.58	0	0.00	62.40	2.5	8,669	0.03%
2020/10/06	1	63.40	0	0.00	63.40	1	8,614	0.01%
2020/10/05	0	0.00	9	62.73	62.60	-9	8,635	-0.10%
2020/09/30	1.5	62.67	0	0.00	62.50	1.5	8,625	0.02%
2020/09/29	0	0.00	8	62.45	62.50	-8	8,604	-0.09%
2020/09/28	0	0.00	1	63.20	62.80	-1	8,738	-0.01%
2020/09/25	6	61.95	0	0.00	61.80	6	8,774	0.07%
2020/09/24	7	62.09	0	0.00	61.70	7	8,735	0.08%
2020/09/23	1	63.60	0	0.00	64.00	1	8,593	0.01%
2020/09/21	4	64.00	0	0.00	64.00	4	8,659	0.05%
2020/09/18	1	64.70	0	0.00	64.50	1	8,646	0.01%
2020/09/17	10	64.48	7	65.17	64.50	3	8,541	0.04%
2020/09/15	2	66.15	2	66.00	66.00	0	8,437	0.00%
2020/09/14	0	0.00	2	66.60	66.80	-2	8,646	-0.02%
2020/09/11	1	66.00	0	0.00	66.00	1	8,676	0.01%
2020/09/10	0	0.00	1	66.00	66.00	-1	8,722	-0.01%
2020/09/09	7	65.19	0	0.00	65.30	7	8,841	0.08%
2020/09/08	0	0.00	5	65.60	66.00	-5	8,912	-0.06%
2020/09/07	1	64.23	0	0.00	64.90	1	8,905	0.01%
2020/09/04	2	63.70	0	0.00	63.60	2	8,897	0.02%
2020/09/03	4.7	64.96	0	0.00	64.60	4.7	8,645	0.05%
2020/09/02	10.2	65.19	2	65.20	65.20	8.2	8,410	0.10%
2020/09/01	3	66.10	14	66.16	66.20	-11	8,313	-0.13%
2020/08/31	1	66.20	0	0.00	66.60	1	8,204	0.01%
2020/08/28	5	67.08	0	0.00	67.00	5	8,120	0.06%
2020/08/27	4	67.10	2	67.40	67.40	2	8,129	0.02%
2020/08/26	3	67.03	0	0.00	67.30	3	8,161	0.04%
2020/08/25	1	67.40	0	0.00	67.40	1	8,156	0.01%
2020/08/24	0	67.50	0	0.00	67.00	0	8,284	0.00%
2020/08/20	5	67.48	0	0.00	67.10	5	8,304	0.06%
2020/08/19	7	68.43	0	0.00	68.40	7	8,224	0.09%
2020/08/18	4	68.75	0	0.00	68.70	4	8,176	0.05%
2020/08/17	0	0.00	6	68.80	69.20	-6	8,262	-0.07%
2020/08/14	1	68.30	0	0.00	68.30	1	8,311	0.01%
2020/08/12	7	67.91	0	0.00	67.80	7	8,354	0.08%
2020/08/11	1	68.90	0	0.00	68.60	1	8,279	0.01%
2020/08/10	0	69.40	0	0.00	69.00	0	8,300	0.00%
2020/08/07	0	0.00	0.2	69.40	69.10	-0.2	8,292	0.00%
2020/08/06	1	69.50	7	69.53	69.50	-6	8,242	-0.07%
2020/08/05	2	70.25	0	0.00	70.70	2	8,238	0.02%
2020/08/04	20	70.16	0	0.00	70.20	20	8,150	0.25%
2020/08/03	2	70.25	0	0.00	70.00	2	8,148	0.02%
2020/07/31	0	0.00	0.4	71.80	71.50	-0.4	8,083	0.00%
2020/07/30	0.1	72.00	0	0.00	72.00	0.1	8,117	0.00%
2020/07/29	0	0.00	0.6	71.00	70.70	-0.6	8,133	-0.01%
2020/07/24	1	71.30	0	0.00	71.30	1	8,262	0.01%
2020/07/21	0	0.00	1	73.00	72.10	-1	8,389	-0.01%
2020/07/16	1	73.30	0	0.00	73.00	1	8,731	0.01%
2020/07/15	0	0.00	1	73.10	73.00	-1	8,820	-0.01%
2020/07/09	0	0.00	1	73.70	73.50	-1	9,072	-0.01%
2020/07/08	0	73.30	0	0.00	73.30	0	9,006	0.00%
2020/07/02	1	72.10	2	72.15	72.40	-1	8,947	-0.01%
2020/07/01	1.1	71.50	0	0.00	71.20	1.1	9,089	0.01%
2020/06/29	1	71.30	0	0.00	71.80	1	9,167	0.01%
2020/06/23	0	72.10	1	72.00	72.10	-1	9,234	-0.01%
2020/06/22	1	71.10	100	71.00	71.00	-99	9,315	-1.06%
2020/06/19	10	71.96	9	71.20	71.20	1	9,341	0.01%
2020/06/17	0	0.00	1	72.90	72.50	-1	9,341	-0.01%
2020/06/15	2	71.60	1	70.60	70.60	1	9,749	0.01%
2020/06/12	0	0.00	2	72.50	72.00	-2	9,839	-0.02%
2020/06/10	2	73.80	2	73.70	73.70	0	10,183	0.00%
2020/06/09	0	0.00	2	73.80	73.90	-2	10,540	-0.02%
2020/06/08	4	73.65	4	73.60	73.50	0	10,729	0.00%
2020/06/05	8	74.00	0	0.00	73.90	8	10,796	0.07%
2020/06/04	11	74.13	1	74.60	74.60	10	10,928	0.09%
2020/06/03	0.1	74.10	1	74.40	74.30	-0.9	11,035	-0.01%
2020/05/29	0	0.00	2	72.10	72.80	-2	11,097	-0.02%
2020/05/26	0	0.00	1	72.70	72.30	-1	11,279	-0.01%
2020/05/25	1	70.80	1	71.40	71.80	0	11,292	0.00%
2020/05/21	0	0.00	2	72.50	72.30	-2	11,274	-0.02%
2020/05/20	0	0.00	11	71.00	71.30	-11	11,200	-0.10%
2020/05/19	0	0.00	3	70.53	70.20	-3	11,208	-0.03%
2020/05/18	13	69.90	0	0.00	69.80	13	11,149	0.12%
2020/05/15	2	69.10	0	0.00	69.10	2	11,149	0.02%
2020/05/12	11	69.67	0	0.00	69.40	11	11,011	0.10%
2020/05/11	0	0.00	1	71.00	71.00	-1	10,965	-0.01%
2020/05/08	1	71.00	2	70.75	70.90	-1	10,991	-0.01%
2020/05/07	1.1	70.40	1	70.50	70.10	0.1	10,980	0.00%
2020/05/06	1	70.00	1	69.70	69.70	0	10,975	0.00%
2020/05/05	0	0.00	4	69.70	70.00	-4	10,893	-0.04%
2020/05/04	1	68.10	0	0.00	68.30	1	10,897	0.01%
2020/04/30	1	69.20	0	0.00	69.50	1	10,870	0.01%
2020/04/29	0.1	69.10	4	69.58	69.00	-3.9	10,833	-0.04%
2020/04/27	0	0.00	2	67.75	67.70	-2	11,077	-0.02%
2020/04/24	2	67.05	0	0.00	66.60	2	11,017	0.02%
2020/04/23	2	67.60	1	67.90	67.90	1	10,900	0.01%
2020/04/22	1	66.90	0	0.00	67.10	1	10,927	0.01%
2020/04/21	2	66.60	6	66.68	66.00	-4	10,883	-0.04%
2020/04/20	2	68.20	0	0.00	67.80	2	10,768	0.02%
2020/04/17	230	68.13	1	68.10	67.80	229	10,666	2.15%	大買/鉅額交易
2020/04/16	3	67.70	0	0.00	67.50	3	10,510	0.03%
2020/04/15	7	68.19	1	68.00	68.00	6	10,437	0.06%
2020/04/13	0	0.00	3	68.60	68.10	-3	10,232	-0.03%
2020/04/10	6	69.00	0	0.00	69.00	6	10,256	0.06%
2020/04/09	5	69.44	0	0.00	69.60	5	10,264	0.05%
2020/04/08	1	70.78	13	70.17	70.20	-12	10,237	-0.12%
2020/04/07	12	68.83	2	68.90	69.00	10	10,132	0.10%
2020/04/06	99	68.22	4	67.63	69.00	95	10,009	0.95%
2020/04/01	2	66.00	0	0.00	65.10	2	9,790	0.02%
2020/03/31	2	65.90	2	65.50	65.60	0	9,659	0.00%
2020/03/30	0	64.30	0	0.00	63.80	0	9,466	0.00%
2020/03/27	3	64.40	1	65.50	64.10	2	9,339	0.02%
2020/03/25	1	68.10	0	0.00	66.60	1	9,192	0.01%
2020/03/24	0	66.60	11	66.92	66.60	-11	9,131	-0.12%
2020/03/20	4	63.60	9	66.77	65.00	-5	9,022	-0.06%
2020/03/19	5	62.42	4	62.13	62.90	1	8,745	0.01%
2020/03/18	2	63.40	1	61.90	61.90	1	8,607	0.01%
2020/03/17	2	65.30	0	0.00	64.90	2	8,457	0.02%
2020/03/16	0.1	66.70	0	0.00	66.30	0.1	8,189	0.00%
2020/03/13	10	65.56	1	66.40	68.20	9	8,082	0.11%
2020/03/12	2	71.15	1	70.90	70.30	1	7,658	0.01%
2020/03/11	1	72.00	1	72.80	72.90	0	7,406	0.00%
2020/03/10	2	72.40	4	72.10	72.40	-2	7,382	-0.03%
2020/03/09	0	0.00	11	72.35	71.80	-11	7,269	-0.15%
2020/03/05	1	73.60	0	0.00	73.60	1	7,025	0.01%
2020/03/04	0	0.00	2	72.70	73.50	-2	7,001	-0.03%
2020/03/03	5	71.74	1	72.20	72.00	4	6,944	0.06%
2020/03/02	2	71.45	0	0.00	71.20	2	6,900	0.03%
2020/02/26	2	72.95	0	0.00	73.00	2	7,023	0.03%
2020/02/24	7	73.30	3	73.43	73.50	4	7,162	0.06%
2020/02/20	3	74.10	1	74.00	74.00	2	7,170	0.03%
2020/02/19	1	75.10	0	0.00	75.00	1	7,160	0.01%
2020/02/18	4	74.80	6	75.03	75.10	-2	7,213	-0.03%
2020/02/13	8	74.40	0	0.00	74.50	8	7,333	0.11%
2020/02/12	1	74.60	0	0.00	74.40	1	7,366	0.01%
2020/02/10	1	74.20	0	0.00	75.00	1	7,457	0.01%
2020/02/07	2	73.70	0	0.00	73.60	2	7,505	0.03%
2020/02/05	1	73.40	0	0.00	73.70	1	7,550	0.01%
2020/02/03	2	73.60	3	72.97	73.00	-1	7,597	-0.01%
2020/01/30	17	73.49	15	75.40	72.00	2	7,571	0.03%
2020/01/20	0	0.00	1	75.60	75.40	-1	7,347	-0.01%
2020/01/17	0.1	75.60	0	0.00	75.70	0.1	7,375	0.00%
2020/01/16	0	0.00	6	75.20	75.50	-6	7,399	-0.08%
2020/01/13	0	0.00	2	74.50	74.60	-2	7,483	-0.03%
2020/01/10	1	73.80	0	0.00	74.00	1	7,867	0.01%
2020/01/08	2	72.90	1	72.90	72.60	1	8,032	0.01%
2020/01/07	1	73.70	2	73.35	73.40	-1	8,088	-0.01%
2020/01/06	3	73.93	0	0.00	73.90	3	8,249	0.04%
2020/01/02	1	73.60	0	0.00	74.20	1	8,329	0.01%
2019/12/25	0	0.00	1	74.90	74.80	-1	8,715	-0.01%
2019/12/24	0	0.00	1	74.50	74.60	-1	8,789	-0.01%
2019/12/20	0	0.00	10	74.10	74.10	-10	8,863	-0.11%
2019/12/19	0	0.00	1	73.50	73.50	-1	8,807	-0.01%
2019/12/17	2	72.50	1	72.80	72.60	1	8,799	0.01%
2019/12/12	0	0.00	1	73.00	72.50	-1	8,662	-0.01%
2019/12/11	1	71.90	2	72.60	72.80	-1	8,622	-0.01%
2019/12/10	4	71.80	0	0.00	71.80	4	8,616	0.05%
2019/12/09	0	0.00	1	72.80	72.40	-1	8,580	-0.01%
2019/12/06	0	0.00	10.1	72.61	72.70	-10.1	8,628	-0.12%
2019/12/05	17	71.84	2	71.80	71.80	15	8,620	0.17%
2019/12/02	1	72.60	0	0.00	72.60	1	8,670	0.01%
2019/11/28	1	72.90	0	0.00	72.90	1	8,568	0.01%
2019/11/27	1.1	72.70	0	0.00	72.80	1.1	8,644	0.01%
2019/11/26	1	73.50	1	72.40	72.40	0	8,640	0.00%
2019/11/21	11	72.96	1	73.40	73.00	10	8,317	0.12%
2019/11/20	0	0.00	10	74.10	74.30	-10	8,168	-0.12%
2019/11/18	0	0.00	4	73.88	73.90	-4	8,262	-0.05%
2019/11/11	4	73.10	0	0.00	73.20	4	8,253	0.05%
2019/11/08	14	73.56	3	73.20	73.00	11	8,244	0.13%
2019/11/07	2	74.35	2	74.40	74.40	0	8,159	0.00%
2019/11/06	3	75.03	0	0.00	74.70	3	8,159	0.04%
2019/11/04	0	0.00	3	75.97	76.40	-3	8,183	-0.04%
2019/11/01	1	74.10	0	0.00	74.20	1	8,175	0.01%
2019/10/31	2	75.10	1	76.10	75.20	1	8,157	0.01%
2019/10/30	0	0.00	11	75.91	75.70	-11	8,257	-0.13%
2019/10/29	0	0.00	1	75.80	75.80	-1	8,253	-0.01%
2019/10/24	0.1	74.30	2	74.15	74.20	-2	8,193	-0.02%
2019/10/23	2	73.70	2	72.80	72.80	0	8,271	0.00%
2019/10/22	0	0.00	1	74.30	74.20	-1	8,253	-0.01%
2019/10/21	1	73.00	3	73.80	73.60	-2	8,189	-0.02%
2019/10/18	2	72.20	1	73.00	73.00	1	8,094	0.01%
2019/10/17	1	72.10	1	72.30	72.30	0	7,727	0.00%
2019/10/15	1	72.40	1	72.50	72.40	0	7,574	0.00%
2019/10/14	7	71.71	7	71.76	71.60	0	7,506	0.00%
2019/10/09	1	72.40	0	0.00	72.00	1	7,314	0.01%
2019/10/08	1	72.80	0	0.00	73.00	1	7,234	0.01%
2019/10/03	0	0.00	1	73.00	73.20	-1	7,306	-0.01%
2019/10/02	3	73.60	3	73.70	73.40	0	7,269	0.00%
2019/10/01	1	74.10	0	0.00	73.20	1	7,159	0.01%
2019/09/27	17	75.64	6	74.80	74.80	11	6,916	0.16%
2019/09/26	3	76.00	3	75.80	75.80	0	6,891	0.00%
2019/09/25	8	76.10	8	76.10	76.10	0	6,853	0.00%
2019/09/24	12	76.63	12	76.50	76.50	0	6,839	0.00%
2019/09/23	5	76.98	4	77.00	77.00	1	6,831	0.01%
2019/09/20	5	76.60	5	78.00	78.00	0	7,046	0.00%
2019/09/19	4	76.83	4	76.60	76.60	0	6,945	0.00%
2019/09/17	2	77.15	2	77.25	76.90	0	6,914	0.00%
2019/09/04	1	76.60	0	0.00	76.60	1	7,011	0.01%
2019/09/02	1	76.20	1	76.70	76.70	0	7,076	0.00%
2019/08/30	4	76.03	11	76.57	76.60	-7	7,138	-0.10%
2019/08/29	2	75.35	2	76.00	76.20	0	7,080	0.00%
2019/08/28	7	75.31	7	75.20	75.20	0	7,062	0.00%
2019/08/27	15	75.36	15	75.08	75.00	0	7,062	0.00%
2019/08/26	12	75.15	7	75.69	75.80	5	7,054	0.07%
2019/08/23	11	75.30	11	76.00	76.50	0	7,091	0.00%
2019/08/22	7	76.01	5	75.90	75.90	2	7,082	0.03%
2019/08/21	2	76.95	2	77.00	77.00	0	7,213	0.00%
2019/08/20	7	77.00	7	77.50	77.80	0	7,230	0.00%
2019/08/16	1	76.10	1	76.80	77.50	0	7,320	0.00%
2019/08/15	1	76.40	1	76.50	76.50	0	7,303	0.00%
2019/08/14	4	77.73	4	77.70	77.70	0	7,442	0.00%
2019/08/08	1	77.00	1	77.60	78.20	0	7,654	0.00%
2019/08/05	0	0.00	1.2	77.50	77.00	-1.2	7,792	-0.02%
2019/08/01	1	77.80	0	0.00	77.10	1	8,122	0.01%
2019/07/31	1	80.50	11	80.53	80.80	-10	8,315	-0.12%
2019/07/29	11	80.26	11	80.72	80.30	0	8,328	0.00%
2019/07/22	1	81.50	1	81.60	81.60	0	8,142	0.00%
2019/07/19	4	81.55	4	82.10	81.80	0	8,237	0.00%
2019/07/04	4	80.95	5	81.50	81.50	-1	8,635	-0.01%
2019/07/03	1	81.10	0	0.00	81.60	1	8,679	0.01%
2019/07/01	5	81.40	0	0.00	81.50	5	8,809	0.06%
2019/06/28	1	81.60	1	82.60	82.70	0	8,822	0.00%
2019/06/27	15	83.20	5	82.74	82.00	10	8,822	0.11%
2019/06/26	4	81.43	0	0.00	81.40	4	8,706	0.05%
2019/06/24	0	0.00	2	82.20	82.20	-2	8,759	-0.02%
2019/06/20	0	0.00	2	82.00	81.80	-2	8,572	-0.02%
2019/06/18	4	80.15	1	80.40	80.40	3	8,388	0.04%
2019/06/14	1	80.70	0.2	80.60	80.60	0.8	8,309	0.01%
2019/06/13	0	0.00	1	81.80	81.80	-1	8,282	-0.01%
2019/06/12	4	80.45	2	80.30	80.30	2	8,476	0.02%
2019/06/11	4	80.58	3	80.60	80.60	1	8,470	0.01%
2019/06/10	0	0.00	4	81.85	82.00	-4	8,400	-0.05%
2019/06/03	2	80.75	2	81.05	80.90	0	8,416	0.00%
2019/05/30	2	80.25	2	80.10	80.10	0	8,260	0.00%
2019/05/29	1	80.50	1	80.90	81.00	0	8,305	0.00%
2019/05/27	2.4	80.54	162	80.46	80.90	-159.6	8,072	-1.98%	大賣/鉅額交易
2019/05/24	4	79.75	4	80.00	80.00	0	8,036	0.00%
2019/05/22	1	79.60	1	80.40	79.50	0	7,974	0.00%
2019/05/21	0	0.00	1	80.90	81.40	-1	7,969	-0.01%
2019/05/20	0	0.00	1	79.00	80.00	-1	7,759	-0.01%
2019/05/17	0	0.00	2	78.70	78.80	-2	7,623	-0.03%
2019/05/15	0	0.00	12	78.00	77.70	-12	7,400	-0.16%
2019/05/14	0	0.00	12	77.88	78.20	-12	7,355	-0.16%
2019/05/10	1	76.80	0	0.00	77.30	1	7,304	0.01%
2019/05/09	0	0.00	1	76.80	76.50	-1	7,209	-0.01%
2019/05/08	0	0.00	19	76.24	76.40	-19	6,998	-0.27%
2019/05/07	1	73.50	7	73.83	74.00	-6	6,674	-0.09%
2019/05/06	1	72.30	1	72.80	73.10	0	6,655	0.00%
2019/05/03	0	0.00	1	73.80	73.80	-1	6,670	-0.01%
2019/05/02	0	0.00	6	73.70	73.70	-6	6,644	-0.09%
2019/04/30	1	72.30	1	73.40	73.40	0	6,583	0.00%
2019/04/29	0	0.00	9	72.59	72.80	-9	6,531	-0.14%
2019/04/26	3	71.13	2	71.90	72.00	1	6,549	0.02%
2019/04/25	2	71.30	0	0.00	71.40	2	6,641	0.03%
2019/04/24	1	72.20	0	0.00	72.00	1	6,597	0.02%
2019/04/19	3	71.70	0	0.00	71.60	3	6,728	0.04%
2019/04/18	23	71.56	6	71.20	71.10	17	6,837	0.25%
2019/04/17	9	72.86	2	72.80	72.80	7	6,668	0.10%
2019/04/16	2	73.50	3	73.67	73.60	-1	6,646	-0.02%
2019/04/15	2	73.65	5	73.80	73.60	-3	6,720	-0.04%
2019/04/12	7	73.00	2	73.45	73.50	5	6,737	0.07%
2019/04/11	26	72.84	18	72.40	72.40	8	6,777	0.12%
2019/04/10	8	73.38	8	73.80	73.50	0	6,728	0.00%
2019/04/09	9	73.50	9	73.92	73.90	0	6,685	0.00%
2019/04/08	18	73.96	16	74.10	74.10	2	6,719	0.03%
2019/04/03	5	74.98	5	75.16	75.00	0	6,565	0.00%
2019/04/02	3	74.67	4	75.10	75.10	-1	6,488	-0.02%
2019/04/01	2	74.65	3	75.20	75.00	-1	6,440	-0.02%
2019/03/29	4	74.35	4	74.88	74.80	0	6,332	0.00%
2019/03/28	1	73.70	2	74.45	74.60	-1	6,282	-0.02%
2019/03/27	6	74.27	7	74.57	74.70	-1	6,217	-0.02%
2019/03/26	1	74.00	0	0.00	74.80	1	6,255	0.02%
2019/03/21	2	73.45	2	73.60	73.50	0	6,447	0.00%
2019/03/15	0	0.00	4	72.93	73.30	-4	6,747	-0.06%
2019/03/14	3	71.90	0	0.00	72.30	3	6,589	0.05%
2019/03/13	8	72.15	7	71.90	71.90	1	6,936	0.01%
2019/03/12	1	73.20	0	0.00	72.50	1	7,151	0.01%
2019/03/11	0	0.00	1	72.90	72.50	-1	7,397	-0.01%
2019/03/08	7	71.97	6	71.70	71.70	1	7,493	0.01%
2019/03/07	4	73.05	4	73.10	73.10	0	7,617	0.00%
2019/03/06	4	72.50	4	73.00	73.30	0	7,698	0.00%
2019/03/05	10	72.46	10	72.60	72.60	0	7,799	0.00%
2019/03/04	27	73.23	25	72.50	72.50	2	7,915	0.03%
2019/02/27	6	74.30	6	74.83	75.00	0	7,808	0.00%
2019/02/26	5	74.06	5	74.44	74.50	0	7,721	0.00%
2019/02/25	1	74.20	1	74.40	74.40	0	7,709	0.00%
2019/02/21	5	73.20	5	73.80	74.20	0	7,677	0.00%
2019/02/20	6	72.98	5	73.44	73.40	1	7,705	0.01%
2019/02/19	0	0.00	1	73.50	73.60	-1	7,691	-0.01%
2019/02/18	0	0.00	1	73.70	73.40	-1	7,738	-0.01%
2019/02/15	13	72.46	14	73.11	72.70	-1	7,775	-0.01%
2019/02/14	11	72.55	11	73.13	73.00	0	7,876	0.00%
2019/02/13	11	72.95	11	72.70	72.70	0	7,936	0.00%
2019/02/12	0	0.00	3	73.73	73.90	-3	8,061	-0.04%
2019/02/11	6	72.80	6	72.50	72.50	0	8,080	0.00%
2019/01/30	8	72.25	8	72.40	71.90	0	7,923	0.00%
2019/01/29	4	72.30	4	72.80	72.50	0	7,840	0.00%
2019/01/28	1	72.50	1.2	72.50	72.50	-0.2	7,804	0.00%
2019/01/25	0	0.00	1	72.90	73.30	-1	7,823	-0.01%
2019/01/24	11	71.87	8	72.29	72.40	3	7,854	0.04%
2019/01/18	2	72.25	1	72.10	72.10	1	8,113	0.01%
2019/01/17	12	72.07	17	72.69	72.90	-5	8,238	-0.06%
2019/01/16	1	72.30	2	72.80	73.00	-1	8,213	-0.01%
2019/01/15	1	71.80	2	72.10	72.10	-1	8,216	-0.01%
2019/01/14	0	0.00	100	71.50	71.30	-100	8,179	-1.22%
2019/01/11	2	70.75	4	71.10	71.10	-2	8,558	-0.02%
2019/01/10	105	70.30	8	70.35	70.50	97	8,521	1.14%	大買/
2019/01/09	1	71.50	4	71.68	72.10	-3	8,488	-0.04%
2019/01/08	0	0.00	21	70.78	70.20	-21	8,453	-0.25%
2019/01/07	0	0.00	12	70.67	70.40	-12	8,506	-0.14%
2019/01/04	2	67.50	3	67.90	67.90	-1	8,526	-0.01%
2019/01/03	4	67.73	2	67.50	67.50	2	8,857	0.02%
2019/01/02	1.1	68.44	0	0.00	68.30	1.1	8,859	0.01%
2018/12/28	1	68.90	1	69.40	69.80	0	8,840	0.00%
2018/12/27	3	69.03	2	69.20	69.20	1	8,878	0.01%
2018/12/26	0	0.00	2	68.90	68.60	-2	8,919	-0.02%
2018/12/25	2	68.05	2	68.00	68.00	0	8,937	0.00%
2018/12/22	1	69.80	1	69.50	69.50	0	8,994	0.00%
2018/12/21	2	69.80	2	69.40	69.40	0	9,085	0.00%
2018/12/20	7	69.89	7	69.70	69.70	0	9,066	0.00%
2018/12/19	10	69.41	10	70.10	70.10	0	9,109	0.00%
2018/12/18	10	69.90	0	0.00	69.80	10	9,119	0.11%
2018/12/14	18	69.20	18	69.03	68.90	0	9,168	0.00%
2018/12/13	0	0.00	2	70.45	70.30	-2	9,198	-0.02%
2018/12/11	0	0.00	20	69.30	68.90	-20	9,238	-0.22%
2018/12/10	1	68.50	0	0.00	68.20	1	9,215	0.01%
2018/12/07	1	68.80	0	0.00	68.90	1	9,182	0.01%
2018/12/06	24	67.60	0	0.00	67.40	24	9,138	0.26%
2018/12/05	11	69.84	6	69.30	69.30	5	8,783	0.06%
2018/12/04	33	71.30	10	70.70	70.70	23	8,601	0.27%
2018/12/03	0	0.00	1	72.80	73.30	-1	8,376	-0.01%
2018/11/30	1	72.50	0	0.00	72.20	1	8,302	0.01%
2018/11/29	2	72.35	0	0.00	72.20	2	8,140	0.02%
2018/11/28	1	72.90	0	0.00	72.80	1	8,033	0.01%
2018/11/27	17	72.75	15	72.60	72.60	2	7,925	0.03%
2018/11/23	6	73.37	6	73.73	73.80	0	7,877	0.00%
2018/11/22	6	73.85	5	73.90	73.90	1	8,018	0.01%
2018/11/21	5	74.52	5	74.72	74.60	0	8,092	0.00%
2018/11/20	5	75.08	5	75.10	75.10	0	8,168	0.00%
2018/11/19	2	75.65	2	76.20	76.20	0	8,248	0.00%
2018/11/16	0	0.00	2	74.80	74.80	-2	8,286	-0.02%
2018/11/15	6	73.48	3	73.80	73.60	3	8,294	0.04%
2018/11/14	2	73.95	2	74.30	74.30	0	8,292	0.00%
2018/11/13	0	0.00	3	74.23	75.00	-3	8,383	-0.04%
2018/11/12	3	72.57	1	72.40	72.40	2	8,445	0.02%
2018/11/09	35	72.99	32	72.10	72.10	3	8,458	0.04%
2018/11/08	3	75.13	3	75.00	75.00	0	8,402	0.00%
2018/11/07	3	75.63	3	76.00	76.00	0	8,567	0.00%
2018/11/06	1	75.10	1	75.90	75.90	0	8,652	0.00%
2018/11/05	2	75.10	2	75.55	76.30	0	8,747	0.00%
2018/11/02	2	74.75	2	75.60	75.60	0	8,925	0.00%
2018/11/01	3	74.10	1	75.20	76.20	2	9,044	0.02%
2018/10/30	5	74.78	4	74.83	74.80	1	8,941	0.01%
2018/10/25	0	0.00	6	73.75	75.00	-6	9,663	-0.06%
2018/10/23	8	72.70	8	72.80	72.80	0	9,786	0.00%
2018/10/22	3	73.97	3	74.03	74.10	0	9,858	0.00%
2018/10/19	0	0.00	2	75.70	74.90	-2	9,941	-0.02%
2018/10/18	2	73.10	2	72.70	72.70	0	9,671	0.00%
2018/10/17	8	73.45	8	73.68	73.50	0	9,791	0.00%
2018/10/16	4	72.48	4	72.98	73.30	0	9,897	0.00%
2018/10/15	4	71.15	4	71.78	72.80	0	10,024	0.00%
2018/10/12	3	71.60	103	71.33	72.90	-100	10,143	-0.99%	大賣/
2018/10/11	1	70.00	0	0.00	70.20	1	10,213	0.01%
2018/10/09	2	75.50	2	75.30	75.30	0	10,031	0.00%
2018/10/08	1	75.10	1	75.50	75.50	0	9,986	0.00%
2018/10/05	6	75.28	275	75.24	75.30	-269	10,038	-2.68%	大賣/鉅額交易
2018/10/04	19	76.58	4	75.40	75.40	15	10,035	0.15%
2018/10/03	1	78.00	2	78.10	78.30	-1	9,971	-0.01%
2018/10/02	18	77.52	4	77.50	77.50	14	10,059	0.14%
2018/10/01	2	79.30	0	0.00	78.90	2	10,077	0.02%
2018/09/28	3	78.80	3	79.60	79.70	0	10,191	0.00%
2018/09/27	1	79.00	2	79.95	79.30	-1	10,190	-0.01%
2018/09/26	230	79.21	12	79.14	79.80	218	10,150	2.15%	大買/鉅額交易
2018/09/25	52	78.91	3	79.37	79.10	49	10,151	0.48%
2018/09/21	1	78.20	3	78.53	78.10	-2	10,161	-0.02%
2018/09/20	1	77.70	3	78.00	77.70	-2	10,224	-0.02%
2018/09/19	4	78.45	6	78.73	79.00	-2	10,345	-0.02%
2018/09/18	0	0.00	6	77.72	78.40	-6	10,325	-0.06%
2018/09/17	1	75.60	1	75.60	75.60	0	10,196	0.00%
2018/09/14	9	75.36	8	75.65	75.40	1	10,237	0.01%
2018/09/13	6	75.12	2	75.00	75.00	4	10,272	0.04%
2018/09/12	4	75.93	4	76.40	76.40	0	10,348	0.00%
2018/09/11	1	76.10	2	76.80	76.80	-1	10,489	-0.01%
2018/09/10	1	75.60	4	75.45	75.70	-3	10,657	-0.03%
2018/09/07	0	0.00	1	74.80	74.80	-1	10,802	-0.01%
2018/09/05	26	75.36	13	75.00	75.00	13	10,851	0.12%
2018/09/04	1	76.20	2	76.50	76.60	-1	10,941	-0.01%
2018/09/03	3	76.10	1	76.20	76.20	2	11,004	0.02%
2018/08/31	4	76.90	4	77.40	77.60	0	11,058	0.00%
2018/08/30	1	76.60	0	0.00	77.20	1	11,104	0.01%
2018/08/29	11	77.70	10	78.22	77.50	1	11,127	0.01%
2018/08/28	0	0.00	13	78.10	78.80	-13	11,063	-0.12%
2018/08/27	0	0.00	9	78.26	77.90	-9	11,070	-0.08%
2018/08/24	4	77.38	4	77.70	77.70	0	11,041	0.00%
2018/08/23	2	77.50	13	77.34	78.00	-11	11,455	-0.10%
2018/08/22	14	76.48	3	76.67	76.30	11	11,471	0.10%
2018/08/21	0	0.00	1	76.30	76.20	-1	11,432	-0.01%
2018/08/20	9	75.28	255	75.34	75.40	-246	11,430	-2.15%	大賣/鉅額交易
2018/08/17	3	76.43	4	76.45	77.00	-1	11,345	-0.01%
2018/08/16	153	75.00	2	75.10	75.10	151	11,234	1.34%	大買/鉅額交易
2018/08/15	80	75.40	104	74.92	74.80	-24	11,184	-0.21%	大賣/
2018/08/14	120	75.00	38	74.29	75.00	82	11,099	0.74%	大買/
2018/08/13	0	0.00	90	72.84	72.20	-90	10,848	-0.83%
2018/08/10	121	72.73	3	72.80	72.70	118	10,821	1.09%	大買/鉅額交易
2018/08/09	8	71.15	107	71.93	71.00	-99	10,823	-0.91%	大賣/
2018/08/08	25	72.68	83	73.24	72.20	-58	10,669	-0.54%
2018/08/07	7	73.70	0	0.00	73.40	7	10,574	0.07%
2018/08/06	3	74.13	0	0.00	74.20	3	10,651	0.03%
2018/08/03	3	74.37	3	74.60	74.60	0	10,654	0.00%
2018/08/02	39	74.05	6	74.13	73.90	33	10,622	0.31%
2018/08/01	16	78.79	70	78.63	78.80	-54	10,327	-0.52%
2018/07/31	9	80.32	76	80.89	80.80	-67	9,869	-0.68%
2018/07/30	1	81.20	31	81.09	80.70	-30	9,626	-0.31%
2018/07/27	4	80.28	30	80.90	80.70	-26	9,671	-0.27%
2018/07/26	2	80.50	3	81.07	80.70	-1	9,687	-0.01%
2018/07/25	8	80.39	5	80.08	79.80	3	9,643	0.03%
2018/07/23	3	80.03	3	80.10	80.10	0	9,604	0.00%
2018/07/20	409	81.45	8	80.80	80.80	401	9,485	4.23%	大買/鉅額交易
2018/07/19	2	82.00	0	0.00	82.10	2	9,348	0.02%
2018/07/18	32	83.36	3	82.77	82.40	29	9,169	0.32%
2018/07/17	0.5	79.40	0	0.00	79.40	0.5	9,023	0.01%
2018/07/16	2	79.25	2	79.00	79.00	0	8,879	0.00%
2018/07/13	0	0.00	0.1	79.30	79.30	-0.1	9,008	0.00%
2018/07/12	0.1	79.70	0	0.00	79.50	0.1	8,978	0.00%
2018/07/10	0	0.00	0.1	79.60	79.70	-0.1	8,954	0.00%
2018/07/09	0	0.00	1	78.80	78.80	-1	8,941	-0.01%
2018/07/06	50	77.90	2	77.50	78.00	48	8,920	0.54%
2018/07/05	50	76.90	0	0.00	77.00	50	8,843	0.57%
2018/07/03	3	76.60	4	76.60	76.60	-1	9,030	-0.01%
2018/07/02	1	77.20	0	0.00	76.90	1	9,038	0.01%
2018/06/29	200	75.95	1	75.00	77.40	199	8,951	2.22%	大買/鉅額交易
2018/06/28	7	75.59	205	75.49	75.00	-198	8,740	-2.27%	大賣/鉅額交易
2018/06/26	1	77.30	1	76.80	76.80	0	8,778	0.00%
2018/06/25	0	0.00	30	76.70	76.70	-30	8,757	-0.34%
2018/06/22	3	76.10	1	76.70	76.70	2	8,737	0.02%
2018/06/21	231	77.47	1	77.00	77.00	230	8,671	2.65%	大買/鉅額交易
2018/06/20	0	0.00	230	75.20	75.90	-230	8,608	-2.67%	大賣/鉅額交易
2018/06/19	3	73.43	3	73.97	74.30	0	8,494	0.00%
2018/06/15	1	73.40	1	73.90	74.20	0	8,339	0.00%
2018/06/14	2	73.00	1	72.50	72.50	1	8,197	0.01%
2018/06/12	1	74.50	12	73.31	74.50	-11	8,297	-0.13%
2018/06/11	2	74.30	1	74.00	74.00	1	8,149	0.01%
2018/06/08	5	75.02	3	75.00	75.00	2	8,118	0.02%
2018/06/07	1.5	75.43	1	75.50	75.50	0.5	8,083	0.01%
2018/06/04	230	74.82	1	74.50	75.10	229	7,823	2.93%	大買/鉅額交易
2018/05/31	1	72.10	2	72.65	73.10	-1	7,715	-0.01%
2018/05/30	1	72.10	150	72.60	71.90	-149	7,255	-2.05%	大賣/鉅額交易
2018/05/28	150	73.30	0	0.00	73.30	150	7,275	2.06%	大買/鉅額交易
2018/05/25	0	0.00	1	72.30	72.40	-1	7,326	-0.01%
2018/05/24	0	0.00	1	72.80	72.10	-1	7,407	-0.01%
2018/05/18	0	0.00	2	71.30	71.40	-2	7,735	-0.03%
2018/05/17	0	0.00	117	71.01	70.70	-117	7,763	-1.51%	大賣/鉅額交易
2018/05/15	15	72.20	1	72.30	72.00	14	7,739	0.18%
2018/05/14	0	0.00	1	72.00	72.00	-1	7,863	-0.01%
2018/05/10	0	0.00	1	70.30	70.30	-1	7,845	-0.01%
2018/05/09	100	69.64	0	0.00	68.90	100	7,879	1.27%
2018/05/08	1	69.60	0	0.00	69.80	1	7,891	0.01%
2018/05/03	5.1	69.12	3	68.80	68.80	2.1	7,870	0.03%
2018/05/02	3	70.60	3	70.30	70.50	0	7,820	0.00%
2018/04/30	2	71.10	0	0.00	71.60	2	7,809	0.03%
2018/04/27	1	70.00	1	70.30	70.30	0	7,737	0.00%
2018/04/26	1	70.10	0	0.00	70.80	1	7,648	0.01%
2018/04/25	3	69.50	0	0.00	69.60	3	7,655	0.04%
2018/04/24	0.1	70.30	0	0.00	70.30	0.1	7,708	0.00%
2018/04/23	0	0.00	100	70.10	70.30	-100	7,687	-1.30%
2018/04/20	12	71.90	12	71.40	71.40	0	7,638	0.00%
2018/04/19	0	0.00	1	73.40	73.40	-1	7,621	-0.01%
2018/04/17	6	70.57	6	70.50	70.50	0	7,504	0.00%
2018/04/16	1	71.90	1	71.60	71.60	0	7,444	0.00%
2018/04/13	2	70.60	2	70.70	70.70	0	7,478	0.00%
2018/04/03	6	68.22	4	68.20	68.20	2	7,388	0.03%
2018/03/31	0	0.00	100	68.80	69.00	-100	7,344	-1.36%
2018/03/30	0.1	68.80	0	0.00	68.50	0.1	7,340	0.00%
2018/03/29	110	69.36	9	68.30	68.30	101	7,251	1.39%	大買/鉅額交易
2018/03/27	4	68.13	103	68.39	68.20	-99	6,964	-1.42%	大賣/
2018/03/22	1	67.80	0	0.00	68.60	1	6,911	0.01%
2018/03/21	2	68.00	1	68.80	68.80	1	6,880	0.01%
2018/03/20	50	68.37	50	68.10	68.10	0	6,966	0.00%
2018/03/19	56	69.07	6	69.30	69.30	50	7,077	0.71%
2018/03/16	9	68.36	9	69.03	70.10	0	7,162	0.00%
2018/03/15	1	69.20	1	69.00	69.00	0	6,931	0.00%
2018/03/14	11	68.95	10	69.32	69.30	1	6,984	0.01%
2018/03/12	150	69.50	2	69.55	69.60	148	7,219	2.05%	大買/鉅額交易
2018/03/09	5	68.26	5	68.20	68.20	0	7,288	0.00%
2018/03/08	15	68.63	15	68.50	68.50	0	7,431	0.00%
2018/03/07	0	0.00	200	68.10	69.00	-200	7,521	-2.66%	大賣/鉅額交易
2018/03/06	12	67.68	111	68.04	67.50	-99	7,605	-1.30%	大賣/
2018/03/05	27	67.79	26	67.80	67.80	1	7,800	0.01%
2018/03/02	15	68.67	15	68.70	68.70	0	7,774	0.00%
2018/03/01	105	69.58	10	68.49	69.30	95	7,764	1.22%	大買/
2018/02/27	52	68.90	3	69.00	69.00	49	7,622	0.64%
2018/02/23	7	66.34	6	66.80	66.80	1	7,433	0.01%
2018/02/22	61	66.59	13	66.95	66.80	48	7,451	0.64%
2018/02/21	4	68.78	3	69.17	69.20	1	7,295	0.01%
2018/02/12	42	65.58	13	65.50	65.50	29	7,187	0.40%
2018/02/09	90	65.41	22	66.07	66.00	68	7,220	0.94%
2018/02/08	4	66.28	3	66.60	66.60	1	7,185	0.01%
2018/02/06	18	65.42	13	66.20	65.70	5	7,196	0.07%
2018/02/05	2	68.10	2	68.30	68.30	0	7,049	0.00%
2018/02/02	11	68.50	11	69.00	69.00	0	7,021	0.00%
2018/02/01	15	69.53	16	70.06	70.30	-1	7,054	-0.01%
2018/01/31	1	69.70	1	69.80	70.00	0	7,035	0.00%
2018/01/29	1	68.70	1	69.20	69.20	0	6,952	0.00%
2018/01/26	4	67.65	3	67.50	67.50	1	6,901	0.01%
2018/01/25	6	68.42	6	68.80	68.70	0	6,905	0.00%
2018/01/24	9	68.27	9	68.40	68.40	0	6,847	0.00%
2018/01/23	7	69.04	7	69.10	69.10	0	6,810	0.00%
2018/01/19	1	69.00	2	69.20	69.20	-1	6,813	-0.01%
2018/01/18	0	0.00	0.1	67.90	68.20	-0.1	6,768	0.00%
2018/01/17	2	67.50	4	67.60	67.60	-2	6,663	-0.03%
2018/01/16	3	68.13	1	68.30	68.30	2	6,673	0.03%
2018/01/15	2	68.10	2	68.70	68.70	0	6,735	0.00%
2018/01/12	0	0.00	1	68.10	68.10	-1	6,741	-0.01%
2018/01/10	3	67.10	3	67.60	67.60	0	6,729	0.00%
2018/01/09	12	67.24	11	67.60	67.60	1	6,848	0.01%
2018/01/08	1	67.60	12	67.63	67.90	-11	6,822	-0.16%
2018/01/05	2	67.00	11	67.28	67.30	-9	6,869	-0.13%
2018/01/04	6	66.90	0	0.00	67.50	6	6,928	0.09%
2018/01/03	5	66.94	2	67.30	67.50	3	6,992	0.04%
2018/01/02	3	66.00	10	66.34	67.20	-7	6,938	-0.10%