統一 (1216)-彰銀券商分點個股進出

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

統一

(1216)

可現股當沖

股價
76.0
漲跌
▼0.8
漲幅
-1.04%
成交量
11,518張
產業
上市食品類股
1432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－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀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
2024/04/19	23	75.63	2	76.80	76.00	21	8,027	0.26%
2024/04/17	0	75.30	0	0.00	75.40	0	7,794	0.00%
2024/04/16	53	75.03	1	76.10	74.50	52	7,721	0.67%
2024/04/10	0	0.00	0.2	76.50	76.40	-0.2	7,514	0.00%
2024/04/09	0	0.00	0.1	76.10	76.50	-0.1	7,588	0.00%
2024/04/08	2	75.60	0	0.00	75.40	2	7,599	0.03%
2024/04/02	1	75.40	0	0.00	75.50	1	7,597	0.01%
2024/04/01	2	76.60	0	0.00	76.50	2	7,563	0.03%
2024/03/29	0	0.00	13	76.05	77.50	-13	7,519	-0.17%
2024/03/27	0	0.00	2	76.00	76.60	-2	6,992	-0.03%
2024/03/26	4	75.10	0	0.00	75.50	4	6,918	0.06%
2024/03/25	0	0.00	98	75.42	75.60	-98	6,859	-1.43%
2024/03/22	3	75.67	0	0.00	75.40	3	6,981	0.04%
2024/03/19	0	0.00	2	76.10	75.90	-2	6,922	-0.03%
2024/03/18	7	76.57	0	0.00	76.30	7	6,714	0.10%
2024/03/13	0	0.00	6	77.73	78.00	-6	6,418	-0.09%
2024/03/12	0	0.00	3	76.73	76.60	-3	6,247	-0.05%
2024/03/11	0	0.00	13	76.28	76.60	-13	6,271	-0.21%
2024/03/08	14	75.58	0	0.00	75.70	14	6,321	0.22%
2024/03/07	0	0.00	6	76.80	76.80	-6	6,384	-0.09%
2024/03/05	0	0.00	1	75.70	75.90	-1	7,147	-0.01%
2024/03/01	2	75.70	0	75.80	75.80	2	7,808	0.03%
2024/02/26	0	0.00	1	75.60	75.50	-1	8,675	-0.01%
2024/02/19	0	0.00	2	74.15	74.60	-2	9,015	-0.02%
2024/02/05	1	73.20	0	0.00	73.10	1	8,949	0.01%
2024/02/02	0	0.00	1	73.10	73.10	-1	8,919	-0.01%
2024/02/01	0	0.00	11	73.12	73.50	-11	8,933	-0.12%
2024/01/30	2	71.60	0	0.00	71.50	2	8,934	0.02%
2024/01/29	2	71.50	0	0.00	71.50	2	8,972	0.02%
2024/01/25	2	71.50	0	0.00	71.70	2	9,119	0.02%
2024/01/23	1	71.00	0	0.00	71.50	1	9,322	0.01%
2024/01/22	2	70.70	0	0.00	70.60	2	9,409	0.02%
2024/01/18	0	0.00	15.7	70.61	71.10	-15.7	9,563	-0.16%
2024/01/17	1.2	70.53	0	0.00	70.30	1.2	9,538	0.01%
2024/01/16	2	71.50	0	0.00	71.20	2	9,473	0.02%
2024/01/11	1	72.40	0	0.00	72.30	1	9,501	0.01%
2024/01/03	1	73.20	0	0.00	73.00	1	9,946	0.01%
2024/01/02	3	73.60	0	0.00	74.10	3	9,885	0.03%
2023/12/29	0	0.00	1.2	74.15	74.50	-1.2	9,925	-0.01%
2023/12/25	1	73.20	0	0.00	73.40	1	10,015	0.01%
2023/12/22	0	0.00	1	73.70	73.10	-1	10,040	-0.01%
2023/12/14	0	0.00	2	74.20	73.80	-2	9,411	-0.02%
2023/12/08	0	0.00	0.3	74.00	74.10	-0.3	9,366	0.00%
2023/12/07	0	0.00	2	74.05	74.10	-2	9,343	-0.02%
2023/12/06	0	0.00	2	74.20	73.30	-2	9,311	-0.02%
2023/12/01	0	0.00	1.3	74.30	74.30	-1.3	9,036	-0.01%
2023/11/29	0	0.00	2	72.70	72.20	-2	8,269	-0.02%
2023/11/27	0	0.00	12	73.00	72.00	-12	7,843	-0.15%
2023/11/24	3	73.47	0	0.00	72.60	3	7,546	0.04%
2023/11/23	2	73.15	0	0.00	72.50	2	7,211	0.03%
2023/11/21	0	0.00	52	72.10	71.90	-52	6,696	-0.78%
2023/11/16	1	71.30	10	71.25	71.10	-9	6,374	-0.14%
2023/11/13	2.1	69.52	0.6	70.12	69.80	1.5	6,269	0.02%
2023/11/08	1	70.00	0	0.00	70.10	1	6,361	0.02%
2023/10/30	50	67.14	0	0.00	67.60	50	6,573	0.76%
2023/10/26	0	0.00	3	67.33	67.30	-3	6,634	-0.05%
2023/10/25	52	67.70	0	0.00	67.60	52	6,561	0.79%
2023/10/20	75	67.70	0	0.00	67.60	75	6,580	1.14%
2023/10/19	60	68.55	0	0.00	68.60	60	6,636	0.90%
2023/10/12	1	69.50	0	0.00	69.50	1	6,768	0.01%
2023/10/06	1	68.40	0	0.00	68.70	1	6,580	0.02%
2023/10/05	32	67.95	0	0.00	68.60	32	6,615	0.48%
2023/10/04	121.3	68.38	0	0.00	67.70	121.3	6,550	1.85%	大買/鉅額交易
2023/10/03	30	69.90	0	0.00	69.80	30	6,387	0.47%
2023/09/21	1	70.00	0	0.00	69.80	1	6,798	0.01%
2023/09/14	0.1	71.00	0	0.00	70.60	0.1	7,013	0.00%
2023/09/06	10	70.20	7	70.40	70.30	3	7,575	0.04%
2023/09/01	11	71.00	1	70.60	70.70	10	7,595	0.13%
2023/08/31	1.4	71.16	0	0.00	70.70	1.4	7,572	0.02%
2023/08/30	1	72.90	0	0.00	72.80	1	7,397	0.01%
2023/08/25	1.1	71.03	0	0.00	71.10	1.1	7,658	0.01%
2023/08/23	1	72.20	0	0.00	72.20	1	7,707	0.01%
2023/08/18	0	0.00	1	72.40	72.40	-1	7,861	-0.01%
2023/08/17	0	0.00	0.1	72.10	72.80	-0.1	7,874	0.00%
2023/08/15	2	73.00	0	0.00	72.30	2	7,806	0.03%
2023/08/08	0.5	71.22	0	0.00	71.00	0.5	7,982	0.01%
2023/08/07	1	71.50	0	0.00	71.70	1	7,900	0.01%
2023/08/02	2	76.00	0	0.00	76.20	2	7,623	0.03%
2023/07/31	1	75.70	0	0.00	75.30	1	7,372	0.01%
2023/07/24	1	76.30	1	76.50	76.30	0	7,238	0.00%
2023/07/21	1	76.00	0	0.00	75.60	1	7,204	0.01%
2023/07/06	0.3	73.80	0	0.00	74.00	0.3	7,009	0.00%
2023/06/21	0	0.00	2	76.50	77.40	-2	7,224	-0.03%
2023/06/16	0	0.00	2	77.00	77.20	-2	6,838	-0.03%
2023/06/13	0	0.00	0.3	76.20	76.10	-0.3	6,727	0.00%
2023/06/08	0	0.00	6	75.40	75.40	-6	6,795	-0.09%
2023/06/07	0	0.00	1	75.40	75.40	-1	6,802	-0.01%
2023/06/06	0	0.00	2	74.70	74.80	-2	6,723	-0.03%
2023/06/01	8	74.35	0	0.00	74.50	8	6,720	0.12%
2023/05/30	170	74.31	0	0.00	74.30	170	6,546	2.60%	大買/鉅額交易
2023/05/29	60	74.75	0	0.00	74.70	60	6,583	0.91%
2023/05/26	90	74.37	0	0.00	74.60	90	6,692	1.34%
2023/05/25	180	74.80	0	0.00	74.90	180	6,731	2.67%	大買/鉅額交易
2023/05/24	42	75.04	0	0.00	75.60	42	6,739	0.62%
2023/05/18	2	75.50	0	0.00	75.30	2	6,546	0.03%
2023/05/05	1	73.70	0	0.00	73.90	1	6,260	0.02%
2023/04/21	0	0.00	1	73.00	73.00	-1	6,703	-0.01%
2023/04/14	1	73.30	0	0.00	73.10	1	6,851	0.01%
2023/04/11	0	0.00	22	72.83	73.90	-22	6,819	-0.32%
2023/04/07	0	0.00	1	72.10	71.90	-1	6,759	-0.01%
2023/04/06	0	0.00	1	72.50	72.60	-1	6,715	-0.01%
2023/03/14	50	68.00	0	0.00	68.90	50	6,660	0.75%
2023/03/10	1	68.20	0	0.00	68.40	1	6,820	0.01%
2023/03/06	0	0.00	5	69.00	69.00	-5	7,927	-0.06%
2023/03/03	0	0.00	2	68.50	68.40	-2	8,089	-0.02%
2023/02/20	40	66.30	0	0.00	66.40	40	8,739	0.46%
2023/02/17	110	66.35	0	0.00	66.40	110	8,839	1.24%	大買/鉅額交易
2023/02/16	62	66.36	0	0.00	66.30	62	8,944	0.69%
2023/02/15	30	66.40	0	0.00	66.50	30	9,018	0.33%
2023/02/13	0	66.70	0	0.00	67.10	0	9,179	0.00%
2023/02/06	10	66.10	0	0.00	66.20	10	9,333	0.11%
2023/02/03	32	66.29	0	0.00	66.30	32	9,324	0.34%
2023/02/02	0	0.00	1	67.10	67.50	-1	9,251	-0.01%
2023/02/01	0	0.00	1	66.90	67.10	-1	9,199	-0.01%
2023/01/17	0	0.00	1	67.90	67.90	-1	8,956	-0.01%
2023/01/16	0	0.00	1	68.10	68.00	-1	8,951	-0.01%
2023/01/13	0	0.00	2	67.60	67.50	-2	8,932	-0.02%
2023/01/12	0	0.00	1	67.50	67.10	-1	9,087	-0.01%
2022/12/29	0	0.00	1	66.00	66.30	-1	9,165	-0.01%
2022/12/20	0	0.00	1	65.90	65.60	-1	9,610	-0.01%
2022/12/19	0	0.00	1	65.20	65.30	-1	9,631	-0.01%
2022/12/14	0	0.00	10	65.80	66.00	-10	9,534	-0.10%
2022/12/12	0	0.00	1.1	65.77	65.80	-1.1	9,531	-0.01%
2022/12/09	0	0.00	1	65.60	66.00	-1	9,737	-0.01%
2022/12/08	61	64.70	0	0.00	65.00	61	9,706	0.63%
2022/12/06	61	64.75	0	0.00	64.60	61	9,573	0.64%
2022/12/05	0	65.40	0	0.00	65.40	0	9,457	0.00%
2022/12/02	31	64.81	0	0.00	65.00	31	9,365	0.33%
2022/11/30	0	0.00	5	65.76	66.10	-5	9,034	-0.06%
2022/11/29	0	0.00	1	65.20	65.80	-1	8,559	-0.01%
2022/11/28	2	64.30	2	65.30	65.30	0	8,381	0.00%
2022/11/25	3	64.27	3	65.30	65.70	0	8,129	0.00%
2022/11/24	21	63.61	1	63.80	65.30	20	7,981	0.25%
2022/11/23	24	63.32	0	0.00	64.00	24	7,761	0.31%
2022/11/22	62	63.50	0	0.00	63.80	62	7,680	0.81%
2022/11/21	40	63.85	0	0.00	64.20	40	7,519	0.53%
2022/11/18	10	64.00	0	0.00	64.10	10	7,396	0.14%
2022/11/17	1.2	64.02	0	0.00	64.10	1.2	7,339	0.02%
2022/11/16	61	64.60	0	0.00	64.50	61	7,190	0.85%
2022/11/14	0	0.00	1	65.80	66.10	-1	6,907	-0.01%
2022/11/11	1	65.30	0	0.00	65.40	1	6,817	0.01%
2022/11/09	2	65.10	0	0.00	65.30	2	6,774	0.03%
2022/11/04	580	65.10	0	0.00	65.50	580	6,696	8.66%	大買/鉅額交易
2022/11/03	2	65.25	2	65.40	65.60	0	6,682	0.00%
2022/11/02	0	0.00	1	66.40	65.90	-1	6,626	-0.02%
2022/10/24	0	0.00	2	65.05	65.10	-2	7,038	-0.03%
2022/10/21	51	64.00	0	0.00	64.10	51	7,015	0.73%
2022/10/20	24	63.94	1	64.70	64.70	23	7,014	0.33%
2022/10/18	1	65.40	0	0.00	65.30	1	6,897	0.01%
2022/10/17	111	65.95	0	0.00	65.90	111	6,957	1.60%	大買/鉅額交易
2022/10/13	2	65.75	0	0.00	66.40	2	7,216	0.03%
2022/09/30	0	0.00	1	67.00	67.30	-1	7,261	-0.01%
2022/09/29	1	67.10	0	0.00	67.50	1	7,268	0.01%
2022/09/28	1	66.50	8	66.65	66.60	-7	7,342	-0.10%
2022/09/27	0	0.00	1	66.30	65.90	-1	7,358	-0.01%
2022/09/22	1	65.10	0	0.00	65.30	1	7,605	0.01%
2022/09/19	72.1	65.17	1	65.60	65.20	71.1	7,569	0.94%
2022/09/16	6	65.62	0	0.00	65.70	6	7,526	0.08%
2022/09/14	0	0.00	3	67.60	67.00	-3	7,426	-0.04%
2022/09/08	3	66.60	0	0.00	66.90	3	7,593	0.04%
2022/09/07	0	0.00	1	66.20	66.50	-1	7,609	-0.01%
2022/09/01	1	65.10	0	0.00	65.70	1	7,589	0.01%
2022/08/17	1	65.60	0	0.00	66.00	1	7,863	0.01%
2022/08/16	1	65.00	0	0.00	65.80	1	7,865	0.01%
2022/08/15	1	66.00	0	0.00	65.70	1	7,826	0.01%
2022/08/09	1	65.80	0	0.00	66.20	1	7,807	0.01%
2022/08/05	0	0.00	1	65.80	65.80	-1	7,966	-0.01%
2022/08/04	2	64.80	1	64.50	65.10	1	8,000	0.01%
2022/08/03	100	67.88	0	0.00	68.50	100	7,843	1.27%
2022/08/02	170	68.59	0	0.00	67.90	170	7,831	2.17%	大買/鉅額交易
2022/08/01	45	69.69	0	0.00	70.00	45	7,621	0.59%
2022/07/26	0	0.00	1	70.30	70.50	-1	7,602	-0.01%
2022/07/21	1	67.20	1	67.50	67.90	0	7,571	0.00%
2022/07/20	3	69.80	1	70.40	67.80	2	7,569	0.03%
2022/07/14	0	0.00	25	68.91	69.10	-25	7,358	-0.34%
2022/07/12	0	0.00	3	69.40	69.50	-3	7,169	-0.04%
2022/07/08	4	68.15	3	68.50	68.80	1	7,205	0.01%
2022/07/06	0	0.00	1	69.50	69.60	-1	6,968	-0.01%
2022/07/05	0	0.00	2	69.10	68.70	-2	6,825	-0.03%
2022/07/04	0	0.00	1	68.50	68.00	-1	6,705	-0.01%
2022/07/01	0	0.00	2	68.00	67.90	-2	6,704	-0.03%
2022/06/30	0	0.00	1	67.50	67.00	-1	6,677	-0.01%
2022/06/29	0	0.00	1	66.90	66.90	-1	6,618	-0.02%
2022/06/24	0	0.00	41	66.16	66.40	-41	6,689	-0.61%
2022/06/23	0	0.00	2	65.70	66.00	-2	6,689	-0.03%
2022/06/20	90	63.27	1	63.80	63.00	89	6,608	1.35%
2022/06/17	50	63.58	0	0.00	63.60	50	6,599	0.76%
2022/06/15	30	64.00	0	0.00	64.10	30	6,578	0.46%
2022/06/14	15	64.00	0	0.00	64.00	15	6,681	0.22%
2022/06/10	50	64.50	0	0.00	64.60	50	6,876	0.73%
2022/06/09	20	64.90	0	0.00	64.90	20	6,951	0.29%
2022/06/07	11	64.73	0	0.00	64.80	11	7,046	0.16%
2022/06/06	33	64.59	0	0.00	65.20	33	7,138	0.46%
2022/06/02	11	65.12	0	0.00	65.10	11	7,365	0.15%
2022/05/26	10	64.50	0	0.00	64.90	10	7,360	0.14%
2022/05/25	8	64.30	1	64.70	64.90	7	7,504	0.09%
2022/05/24	21	64.56	0	0.00	64.40	21	7,680	0.27%
2022/05/23	10	64.50	0	0.00	65.10	10	7,665	0.13%
2022/05/19	30.3	64.47	0	0.00	64.50	30.3	7,741	0.39%
2022/05/18	5	64.30	0	0.00	65.10	5	7,793	0.06%
2022/05/17	27	64.57	0	0.00	64.20	27	7,818	0.35%
2022/05/16	31	64.77	2	64.80	64.50	29	7,781	0.37%
2022/05/13	11	65.21	0	0.00	65.20	11	7,714	0.14%
2022/05/12	40	65.70	2	65.50	65.30	38	7,711	0.49%
2022/05/10	10	66.00	0	0.00	66.90	10	7,715	0.13%
2022/05/09	25	66.50	5	66.50	66.50	20	7,673	0.26%
2022/05/06	10	67.20	0	0.00	67.30	10	7,685	0.13%
2022/05/05	0	0.00	0.3	68.20	68.00	-0.3	7,765	0.00%
2022/04/29	5	68.60	0	0.00	68.40	5	7,830	0.06%
2022/04/26	0	0.00	15	68.30	68.20	-15	7,767	-0.19%
2022/04/25	0.1	67.20	0	0.00	67.60	0.1	7,679	0.00%
2022/04/19	30	66.80	0	67.10	66.80	30	7,528	0.40%
2022/04/18	20	67.00	0	0.00	67.00	20	7,526	0.27%
2022/04/15	0	0.00	6	67.60	67.40	-6	7,496	-0.08%
2022/04/14	1	66.40	0	0.00	66.30	1	7,379	0.01%
2022/04/12	80	65.60	0	0.00	65.70	80	7,365	1.09%
2022/04/11	51	65.50	0	0.00	65.50	51	7,310	0.70%
2022/04/07	90	65.67	5	66.10	65.50	85	7,232	1.18%
2022/04/06	1	65.30	1	65.60	65.90	0	7,124	0.00%
2022/03/31	1	66.10	0	0.00	65.60	1	6,917	0.01%
2022/03/29	1	65.30	0	0.00	65.60	1	6,690	0.01%
2022/03/24	1	65.60	0	0.00	65.60	1	6,622	0.02%
2022/03/23	4	65.70	0	0.00	65.90	4	6,700	0.06%
2022/03/21	0	0.00	4	65.70	65.70	-4	6,620	-0.06%
2022/03/17	1	65.50	0	0.00	65.50	1	6,468	0.02%
2022/03/16	1	64.70	0	0.00	65.30	1	6,343	0.02%
2022/03/15	4	65.30	0	0.00	65.30	4	6,154	0.06%
2022/03/14	1	65.60	0	0.00	65.50	1	6,151	0.02%
2022/03/10	1	65.80	0	0.00	66.00	1	6,115	0.02%
2022/03/09	4	65.28	2	65.00	65.10	2	6,099	0.03%
2022/03/08	4	65.65	7	64.70	65.40	-3	5,980	-0.05%
2022/03/07	6	66.18	0	0.00	66.20	6	5,815	0.10%
2022/03/04	2	67.10	4	67.50	67.20	-2	5,955	-0.03%
2022/02/25	2	66.90	0	0.00	67.10	2	5,746	0.03%
2022/02/24	3	67.00	0	0.00	66.80	3	5,636	0.05%
2022/02/23	0	0.00	2	68.00	68.00	-2	5,431	-0.04%
2022/02/22	7	67.59	0	0.00	67.60	7	5,424	0.13%
2022/02/18	8	67.93	0	0.00	67.60	8	5,480	0.15%
2022/02/15	0	0.00	1	68.20	67.90	-1	5,663	-0.02%
2022/02/14	0	0.00	1	68.20	68.10	-1	5,699	-0.02%
2022/02/10	0	0.00	1	68.40	68.80	-1	5,741	-0.02%
2022/02/08	1	67.50	1	67.80	67.80	0	5,743	0.00%
2022/02/07	3	66.70	0	0.00	67.00	3	5,693	0.05%
2022/01/25	2	67.05	0	0.00	67.60	2	5,542	0.04%
2022/01/24	0	0.00	2	68.10	68.10	-2	5,485	-0.04%
2022/01/21	0	0.00	3	67.20	67.80	-3	5,560	-0.05%
2022/01/20	2	68.25	0	0.00	68.30	2	5,463	0.04%
2022/01/14	0	0.00	6	69.40	69.30	-6	5,624	-0.11%
2022/01/13	0	0.00	1	69.40	69.80	-1	5,674	-0.02%
2022/01/11	0	0.00	0.2	68.70	68.70	-0.2	5,650	0.00%
2022/01/10	2	68.20	0	0.00	68.70	2	5,641	0.04%
2022/01/07	2	68.10	0	0.00	68.00	2	5,689	0.04%
2022/01/06	2	68.50	0	0.00	68.40	2	5,679	0.04%
2022/01/03	1	68.60	0	0.00	68.40	1	5,749	0.02%
2021/12/30	6	68.90	0	0.00	68.60	6	5,812	0.10%
2021/12/29	4	69.45	0	0.00	69.40	4	5,882	0.07%
2021/12/27	2	68.50	0	0.00	68.40	2	5,917	0.03%
2021/12/23	0	0.00	2	68.10	68.30	-2	6,128	-0.03%
2021/12/22	0	0.00	1	67.80	68.20	-1	6,222	-0.02%
2021/12/20	1	67.60	0	0.00	67.60	1	6,251	0.02%
2021/12/17	0	0.00	1	68.00	67.90	-1	6,191	-0.02%
2021/12/14	0	0.00	1	68.70	68.80	-1	6,332	-0.02%
2021/12/10	0	0.00	6	68.90	68.90	-6	6,422	-0.09%
2021/12/08	1	68.40	0	0.00	68.40	1	6,423	0.02%
2021/12/07	1	67.10	0	0.00	68.50	1	6,410	0.02%
2021/12/06	1	67.40	0	0.00	67.30	1	6,543	0.02%
2021/12/03	5	67.62	0	0.00	67.50	5	6,590	0.08%
2021/12/02	3	67.67	0	0.00	67.70	3	6,589	0.05%
2021/12/01	0	0.00	1	66.70	67.10	-1	6,577	-0.02%
2021/11/30	1	65.40	0	0.00	65.40	1	6,526	0.02%
2021/11/26	3	67.40	0	0.00	67.40	3	6,269	0.05%
2021/11/17	2	67.85	4	67.80	68.40	-2	6,462	-0.03%
2021/11/05	2	66.90	0	0.00	67.10	2	6,722	0.03%
2021/11/04	1	67.10	0	0.00	66.80	1	6,704	0.01%
2021/11/03	1	67.40	0	0.00	67.50	1	6,746	0.01%
2021/10/08	0	0.00	1	68.00	68.00	-1	6,604	-0.02%
2021/10/05	5	66.80	0	0.00	66.70	5	6,569	0.08%
2021/10/04	1	67.20	0	0.00	67.50	1	6,567	0.02%
2021/10/01	1	67.00	0	0.00	67.10	1	6,592	0.02%
2021/09/29	2	68.15	0	0.00	68.60	2	6,413	0.03%
2021/09/24	0	0.00	1	69.00	69.10	-1	6,295	-0.02%
2021/09/22	2	68.30	3	68.70	68.50	-1	6,259	-0.02%
2021/09/17	0	0.00	1	70.20	69.60	-1	6,118	-0.02%
2021/09/16	1	69.10	0	0.00	69.10	1	5,969	0.02%
2021/09/10	1	67.50	0	0.00	68.40	1	5,833	0.02%
2021/09/09	4	67.58	0	0.00	67.20	4	5,955	0.07%
2021/09/08	0	0.00	2	70.90	70.90	-2	5,791	-0.03%
2021/09/07	0	0.00	1	70.90	70.70	-1	5,741	-0.02%
2021/09/06	0	0.00	1	71.90	71.50	-1	5,690	-0.02%
2021/09/02	3	71.80	1	72.50	71.60	2	5,683	0.04%
2021/08/30	0	0.00	3	71.00	71.60	-3	5,508	-0.05%
2021/08/26	2	69.80	0	0.00	69.80	2	5,375	0.04%
2021/08/13	10	70.68	0	0.00	69.80	10	5,275	0.19%
2021/08/12	9	73.24	0.9	73.00	73.00	8.1	5,057	0.16%
2021/08/11	1	73.80	0	0.00	74.40	1	5,016	0.02%
2021/08/09	1	72.80	1	74.60	74.60	0	5,313	0.00%
2021/08/06	0	0.00	3	75.00	75.20	-3	5,353	-0.06%
2021/08/04	0	0.00	1	75.40	75.50	-1	5,708	-0.02%
2021/08/03	0	0.00	2	74.70	75.00	-2	5,663	-0.04%
2021/08/02	0	0.00	4	74.40	74.70	-4	5,658	-0.07%
2021/07/28	4	72.25	0	0.00	72.60	4	5,605	0.07%
2021/07/20	1	72.40	0	0.00	72.50	1	6,104	0.02%
2021/07/12	1	73.00	0	0.00	72.90	1	6,622	0.02%
2021/07/09	3	72.80	0	0.00	73.80	3	6,620	0.05%
2021/07/08	1	73.90	0	0.00	74.10	1	6,617	0.02%
2021/07/05	1	73.40	0	0.00	73.90	1	6,823	0.01%
2021/06/23	0	0.00	6	73.50	73.30	-6	7,615	-0.08%
2021/06/21	3	72.43	0	0.00	72.60	3	7,693	0.04%
2021/06/17	6	72.75	0	0.00	73.20	6	7,526	0.08%
2021/06/11	0	0.00	1	73.60	73.60	-1	7,903	-0.01%
2021/06/10	1	72.60	0	0.00	73.10	1	7,950	0.01%
2021/06/07	1	73.00	0	0.00	73.00	1	8,137	0.01%
2021/06/02	1	74.40	2	74.55	74.50	-1	8,406	-0.01%
2021/06/01	0	0.00	2	74.20	74.10	-2	8,448	-0.02%
2021/05/31	0	0.00	2.6	73.04	73.60	-2.6	8,562	-0.03%
2021/05/27	4	72.15	0	0.00	72.00	4	8,652	0.05%
2021/05/26	4	72.50	0	0.00	72.80	4	8,680	0.05%
2021/05/25	4	73.23	0	0.00	73.20	4	8,690	0.05%
2021/05/24	3	73.53	0	0.00	73.60	3	8,718	0.03%
2021/05/21	1	75.00	0	0.00	75.00	1	8,761	0.01%
2021/05/20	1	74.50	1	74.40	74.50	0	8,719	0.00%
2021/05/19	1	73.10	0.3	73.40	73.40	0.7	8,727	0.01%
2021/05/18	1	73.50	1	73.60	74.00	0	8,830	0.00%
2021/05/17	4	73.13	3	76.77	72.60	1	8,957	0.01%
2021/05/14	0	0.00	2	73.55	74.20	-2	8,809	-0.02%
2021/05/13	3.2	72.95	6	72.92	72.70	-2.8	8,802	-0.03%
2021/05/12	6	72.88	1	74.20	72.60	5	8,677	0.06%
2021/05/11	1	74.30	2	74.90	74.70	-1	8,607	-0.01%
2021/05/10	0	0.00	1	75.20	75.20	-1	8,721	-0.01%
2021/05/06	0	0.00	1	74.70	74.70	-1	9,174	-0.01%
2021/05/05	1.2	73.58	2	74.00	73.00	-0.8	9,193	-0.01%
2021/05/04	4.2	73.89	3	75.30	74.10	1.2	9,218	0.01%
2021/05/03	0	0.00	1	74.60	74.50	-1	9,135	-0.01%
2021/04/29	0	0.00	2	75.60	75.10	-2	9,349	-0.02%
2021/04/28	2	75.30	0	0.00	75.80	2	9,344	0.02%
2021/04/27	4	74.80	0	0.00	75.20	4	9,587	0.04%
2021/04/26	3	74.90	0	0.00	75.50	3	9,615	0.03%
2021/04/22	0	0.00	8	75.84	76.00	-8	9,633	-0.08%
2021/04/21	3	74.80	0	0.00	74.70	3	9,589	0.03%
2021/04/20	5	75.50	0	75.40	75.80	5	9,632	0.05%
2021/04/16	1	73.10	0	0.00	73.20	1	9,565	0.01%
2021/04/15	0	0.00	0.3	73.00	73.10	-0.3	9,749	0.00%
2021/04/14	1	72.10	0	0.00	73.00	1	9,781	0.01%
2021/04/13	4	73.45	0	0.00	72.70	4	9,902	0.04%
2021/04/12	2	72.45	2	72.40	72.50	0	9,875	0.00%
2021/04/09	0	0.00	1	72.90	72.80	-1	9,934	-0.01%
2021/04/06	0	0.00	4	73.05	72.90	-4	9,962	-0.04%
2021/03/31	1	72.50	0	0.00	73.00	1	9,912	0.01%
2021/03/29	6	71.00	1	71.50	71.70	5	9,605	0.05%
2021/03/26	0	0.00	6	71.70	71.20	-6	9,563	-0.06%
2021/03/25	0	0.00	1	69.50	69.70	-1	9,432	-0.01%
2021/03/23	2	68.85	0	0.00	68.90	2	9,632	0.02%
2021/03/22	1	69.20	1	68.70	69.00	0	9,765	0.00%
2021/03/19	4	68.70	0	0.00	68.50	4	9,888	0.04%
2021/03/16	1	69.40	0	0.00	69.30	1	9,662	0.01%
2021/03/15	1	69.60	10	69.60	69.70	-9	9,652	-0.09%
2021/03/12	0	0.00	4	70.00	70.00	-4	9,657	-0.04%
2021/03/10	10	70.40	2	70.25	70.20	8	9,684	0.08%
2021/03/09	2	69.95	3	69.67	70.10	-1	9,700	-0.01%
2021/03/08	1	68.80	1	69.00	68.80	0	9,663	0.00%
2021/03/04	6	68.15	1	68.50	68.50	5	10,094	0.05%
2021/03/03	1	69.20	1	68.40	69.10	0	10,103	0.00%
2021/03/02	1	68.00	0	0.00	68.00	1	10,028	0.01%
2021/02/26	8	68.14	5	68.10	67.20	3	9,946	0.03%
2021/02/25	0	0.00	1	69.60	69.90	-1	9,688	-0.01%
2021/02/24	1	68.90	0	0.00	69.10	1	9,663	0.01%
2021/02/23	5	69.30	0	0.00	69.00	5	9,618	0.05%
2021/02/19	1.3	68.16	0	0.00	68.40	1.3	9,648	0.01%
2021/02/18	1	68.50	1	69.00	68.70	0	9,689	0.00%
2021/02/17	2	67.95	0	0.00	68.80	2	9,677	0.02%
2021/02/05	3	68.20	2	68.70	68.70	1	9,668	0.01%
2021/02/04	1	68.00	0	0.00	68.50	1	9,882	0.01%
2021/02/03	1	67.50	0	0.00	68.10	1	9,913	0.01%
2021/02/02	0	0.00	5	67.70	67.60	-5	10,012	-0.05%
2021/02/01	0	0.00	2	68.70	68.00	-2	9,911	-0.02%
2021/01/27	0	0.00	5	67.40	67.20	-5	9,321	-0.05%
2021/01/26	2	66.55	0	0.00	67.00	2	9,260	0.02%
2021/01/22	0	0.00	2	66.70	66.70	-2	9,262	-0.02%
2021/01/21	0	0.00	3	66.17	66.10	-3	9,059	-0.03%
2021/01/20	21	65.70	0	0.00	64.30	21	9,015	0.23%
2021/01/19	4	66.93	0	0.00	67.10	4	8,802	0.05%
2021/01/18	0	0.00	8	66.98	67.40	-8	8,739	-0.09%
2021/01/15	5	66.20	1	66.40	66.00	4	8,642	0.05%
2021/01/14	5	66.64	0	0.00	66.80	5	8,593	0.06%
2021/01/13	2	66.55	0	0.00	67.00	2	8,465	0.02%
2021/01/12	7	66.63	0	0.00	67.00	7	8,358	0.08%
2021/01/11	4	67.23	0	0.00	67.30	4	8,318	0.05%
2021/01/08	4	66.60	2	67.40	67.70	2	8,270	0.02%
2021/01/07	3	66.30	1	66.50	66.60	2	8,136	0.02%
2021/01/05	1	66.80	1	66.90	67.00	0	7,996	0.00%
2020/12/31	0	0.00	3	67.73	67.50	-3	7,997	-0.04%
2020/12/22	6	66.12	2	66.30	66.10	4	8,363	0.05%
2020/12/21	25	66.36	0	0.00	66.80	25	8,541	0.29%
2020/12/18	1	66.50	0	0.00	66.50	1	8,509	0.01%
2020/12/17	2	66.80	2	66.60	67.00	0	8,454	0.00%
2020/12/16	0	0.00	3	65.73	65.70	-3	8,406	-0.04%
2020/12/15	1	65.10	1	65.00	65.00	0	8,485	0.00%
2020/12/11	1	65.10	0	0.00	65.10	1	8,557	0.01%
2020/12/07	2	65.20	1.6	65.54	65.60	0.4	8,467	0.01%
2020/12/04	1	66.20	0	0.00	66.30	1	8,452	0.01%
2020/11/30	5	65.10	1	65.80	65.00	4	8,899	0.04%
2020/11/27	1	66.30	0	0.00	66.30	1	8,648	0.01%
2020/11/24	0	0.00	0.2	67.70	67.60	-0.2	8,856	0.00%
2020/11/23	0	0.00	3	68.30	68.50	-3	8,835	-0.03%
2020/11/19	0	0.00	20	68.30	68.40	-20	8,891	-0.22%
2020/11/18	1	68.40	0	0.00	68.30	1	8,864	0.01%
2020/11/17	1	67.30	0	0.00	67.90	1	8,807	0.01%
2020/11/16	0	0.00	1	68.10	68.00	-1	8,851	-0.01%
2020/11/13	4	68.20	10	67.60	68.40	-6	8,821	-0.07%
2020/11/12	10	66.80	21	67.02	67.50	-11	8,679	-0.13%
2020/11/11	10	64.60	0	0.00	65.10	10	8,388	0.12%
2020/11/10	1	64.20	3	64.23	64.30	-2	8,345	-0.02%
2020/11/09	10	63.30	2	63.25	63.30	8	8,273	0.10%
2020/11/04	0	0.00	2	62.30	62.50	-2	8,427	-0.02%
2020/10/29	10	61.42	1	61.60	61.20	9	8,607	0.10%
2020/10/28	0	0.00	1	61.80	61.70	-1	8,650	-0.01%
2020/10/27	16	62.04	0	0.00	61.90	16	8,658	0.18%
2020/10/26	1	62.80	0	0.00	62.60	1	8,600	0.01%
2020/10/22	0	0.00	1	62.60	63.00	-1	8,747	-0.01%
2020/10/21	1	62.20	0	0.00	62.00	1	8,739	0.01%
2020/10/20	0	0.00	20	62.70	62.50	-20	8,822	-0.23%
2020/10/16	1	62.20	0	0.00	62.10	1	8,902	0.01%
2020/10/14	0	0.00	1	62.90	62.70	-1	8,755	-0.01%
2020/10/13	0	0.00	9	62.87	62.80	-9	8,708	-0.10%
2020/10/12	20	63.10	0	0.00	63.10	20	8,710	0.23%
2020/10/07	1	62.40	0	0.00	62.40	1	8,669	0.01%
2020/09/28	0	0.00	10	62.99	62.80	-10	8,738	-0.11%
2020/09/24	3	62.50	0	0.00	61.70	3	8,735	0.03%
2020/09/23	1	63.70	0	0.00	64.00	1	8,593	0.01%
2020/09/22	1	63.60	0	0.00	64.00	1	8,627	0.01%
2020/09/21	1	64.00	0	0.00	64.00	1	8,659	0.01%
2020/09/18	1	64.50	0	0.00	64.50	1	8,646	0.01%
2020/09/17	2	64.75	5	65.20	64.50	-3	8,541	-0.04%
2020/09/16	0	0.00	0.4	66.50	66.40	-0.4	8,373	0.00%
2020/09/15	0	0.00	1	66.10	66.00	-1	8,437	-0.01%
2020/09/14	5	66.60	0	0.00	66.80	5	8,646	0.06%
2020/09/07	2	64.80	0	0.00	64.90	2	8,905	0.02%
2020/09/04	1	63.80	0	0.00	63.60	1	8,897	0.01%
2020/09/03	2	63.75	0	0.00	64.60	2	8,645	0.02%
2020/09/02	1	64.90	0	0.00	65.20	1	8,410	0.01%
2020/09/01	1	66.10	0	0.00	66.20	1	8,313	0.01%
2020/08/31	1	66.90	0	0.00	66.60	1	8,204	0.01%
2020/08/28	2	66.95	0	0.00	67.00	2	8,120	0.02%
2020/08/21	2	67.20	3	67.37	67.10	-1	8,330	-0.01%
2020/08/19	2	68.50	0	0.00	68.40	2	8,224	0.02%
2020/08/17	0	0.00	1	69.20	69.20	-1	8,262	-0.01%
2020/08/14	2	68.45	0	0.00	68.30	2	8,311	0.02%
2020/08/13	2	68.30	0	0.00	68.30	2	8,309	0.02%
2020/08/11	4	68.68	0	0.00	68.60	4	8,279	0.05%
2020/08/06	0	0.00	1.1	69.53	69.50	-1.1	8,242	-0.01%
2020/08/04	1	70.20	0	0.00	70.20	1	8,150	0.01%
2020/08/03	3	70.17	0	0.00	70.00	3	8,148	0.04%
2020/07/29	0	71.00	0	0.00	70.70	0	8,133	0.00%
2020/07/28	1	70.60	0	0.00	70.60	1	8,146	0.01%
2020/07/27	1	71.30	0	0.00	71.30	1	8,170	0.01%
2020/07/24	3	71.50	0	0.00	71.30	3	8,262	0.04%
2020/07/23	0	0.00	1	72.20	72.00	-1	8,232	-0.01%
2020/07/22	1	72.20	0	0.00	72.10	1	8,244	0.01%
2020/07/21	0	0.00	1	73.00	72.10	-1	8,389	-0.01%
2020/07/20	1	72.40	0	0.00	72.60	1	8,447	0.01%
2020/07/17	2	72.85	0	0.00	72.50	2	8,556	0.02%
2020/07/16	1	72.70	0	0.00	73.00	1	8,731	0.01%
2020/07/14	0	0.00	0.5	72.90	72.90	-0.5	8,915	-0.01%
2020/07/13	1	73.60	9	73.80	73.60	-8	8,942	-0.09%
2020/07/10	0	0.00	1	73.60	73.60	-1	9,032	-0.01%
2020/07/09	1	73.40	1	73.10	73.50	0	9,072	0.00%
2020/07/07	0	0.00	1	73.20	73.20	-1	8,939	-0.01%
2020/07/03	0	0.00	1	72.90	73.20	-1	8,856	-0.01%
2020/06/30	5	71.70	0	0.00	71.30	5	9,120	0.05%
2020/06/29	1	71.50	0	0.00	71.80	1	9,167	0.01%
2020/06/24	2	71.50	0	0.00	71.40	2	9,191	0.02%
2020/06/23	4	72.10	0	0.00	72.10	4	9,234	0.04%
2020/06/18	1	72.50	0	0.00	72.50	1	9,259	0.01%
2020/06/17	0.5	72.50	0	0.00	72.50	0.5	9,341	0.01%
2020/06/16	0	0.00	2	72.30	73.30	-2	9,625	-0.02%
2020/06/15	1	70.70	0	0.00	70.60	1	9,749	0.01%
2020/06/12	1	72.00	0	0.00	72.00	1	9,839	0.01%
2020/06/11	0	0.00	1	72.80	73.00	-1	10,050	-0.01%
2020/06/10	1	73.60	0	0.00	73.70	1	10,183	0.01%
2020/06/09	1	73.70	0	0.00	73.90	1	10,540	0.01%
2020/06/08	7	73.80	0	0.00	73.50	7	10,729	0.07%
2020/06/05	1.1	73.90	0	0.00	73.90	1.1	10,796	0.01%
2020/06/03	0	0.00	1	74.10	74.30	-1	11,035	-0.01%
2020/05/28	1	71.50	2	71.50	71.50	-1	11,018	-0.01%
2020/05/27	0	0.00	2	72.40	72.40	-2	11,182	-0.02%
2020/05/26	2	73.10	0	0.00	72.30	2	11,279	0.02%
2020/05/25	2	70.80	1	71.00	71.80	1	11,292	0.01%
2020/05/20	1	71.10	2	71.00	71.30	-1	11,200	-0.01%
2020/05/15	1	69.30	0	0.00	69.10	1	11,149	0.01%
2020/05/12	1	69.50	0	0.00	69.40	1	11,011	0.01%
2020/05/11	1	71.40	0	0.00	71.00	1	10,965	0.01%
2020/04/30	2	70.00	1	70.00	69.50	1	10,870	0.01%
2020/04/29	0	0.00	2	69.70	69.00	-2	10,833	-0.02%
2020/04/28	0	0.00	2	68.45	68.30	-2	10,846	-0.02%
2020/04/24	2	66.90	2	67.00	66.60	0	11,017	0.00%
2020/04/23	1	67.90	1	67.70	67.90	0	10,900	0.00%
2020/04/22	0	0.00	2	66.95	67.10	-2	10,927	-0.02%
2020/04/21	9	66.63	0	0.00	66.00	9	10,883	0.08%
2020/04/20	1	67.70	0	0.00	67.80	1	10,768	0.01%
2020/04/16	502	67.50	0	0.00	67.50	502	10,510	4.78%	大買/鉅額交易
2020/04/15	1	68.00	0	0.00	68.00	1	10,437	0.01%
2020/04/08	1	70.70	8	70.55	70.20	-7	10,237	-0.07%
2020/04/06	0	0.00	2	68.25	69.00	-2	10,009	-0.02%
2020/03/31	2	64.65	1	66.00	65.60	1	9,659	0.01%
2020/03/30	1	64.20	0	0.00	63.80	1	9,466	0.01%
2020/03/27	4	65.33	3	65.60	64.10	1	9,339	0.01%
2020/03/26	3	67.20	0	0.00	65.80	3	9,225	0.03%
2020/03/25	3	67.23	0	0.00	66.60	3	9,192	0.03%
2020/03/24	3	66.80	5	66.28	66.60	-2	9,131	-0.02%
2020/03/23	1	63.90	0	0.00	62.60	1	9,052	0.01%
2020/03/20	1	65.00	2	66.35	65.00	-1	9,022	-0.01%
2020/03/19	2	63.30	2	60.75	62.90	0	8,745	0.00%
2020/03/16	1	66.70	1	67.30	66.30	0	8,189	0.00%
2020/03/13	2	65.40	2	66.85	68.20	0	8,082	0.00%
2020/03/12	1	69.30	20	69.70	70.30	-19	7,658	-0.25%
2020/03/06	0	0.00	3	73.50	72.70	-3	7,055	-0.04%
2020/03/03	3	71.60	1	72.00	72.00	2	6,944	0.03%
2020/03/02	2	71.40	0	0.00	71.20	2	6,900	0.03%
2020/02/27	0	0.00	2	73.00	73.20	-2	7,065	-0.03%
2020/02/26	1	72.90	0	0.00	73.00	1	7,023	0.01%
2020/02/25	1	73.20	0	0.00	73.50	1	7,025	0.01%
2020/02/24	0	0.00	1	73.00	73.50	-1	7,162	-0.01%
2020/02/20	5	74.00	0	0.00	74.00	5	7,170	0.07%
2020/02/19	0.3	75.00	0	0.00	75.00	0.3	7,160	0.00%
2020/02/06	1	73.80	0	0.00	74.00	1	7,507	0.01%
2020/01/31	2	73.15	1	73.20	72.60	1	7,616	0.01%
2020/01/30	1	72.00	0	0.00	72.00	1	7,571	0.01%
2020/01/20	0	75.50	0	0.00	75.40	0	7,347	0.00%
2020/01/17	0	0.00	1	75.60	75.70	-1	7,375	-0.01%
2020/01/13	2	74.40	0	0.00	74.60	2	7,483	0.03%
2020/01/09	0.1	73.40	0	0.00	73.40	0.1	7,911	0.00%
2020/01/06	1	73.80	0	0.00	73.90	1	8,249	0.01%
2020/01/03	1	74.60	0	0.00	74.80	1	8,285	0.01%
2020/01/02	1	74.50	1	74.60	74.20	0	8,329	0.00%
2019/12/24	1	74.60	0	0.00	74.60	1	8,789	0.01%
2019/12/19	4	73.53	0	0.00	73.50	4	8,807	0.05%
2019/12/13	2	73.05	0	0.00	72.50	2	8,711	0.02%
2019/12/11	0	0.00	0.1	72.90	72.80	-0.1	8,622	0.00%
2019/12/10	1	71.81	0	0.00	71.80	1	8,616	0.01%
2019/12/05	0	0.00	8.7	72.02	71.80	-8.7	8,620	-0.10%
2019/12/04	2	72.15	0	0.00	72.20	2	8,544	0.02%
2019/11/25	0	0.00	4	73.90	74.00	-4	8,255	-0.05%
2019/11/21	5	72.72	1	73.20	73.00	4	8,317	0.05%
2019/11/18	0	0.00	32	73.14	73.90	-32	8,262	-0.39%
2019/11/15	0.1	73.10	0	0.00	73.00	0.1	8,224	0.00%
2019/11/14	30	72.80	0	0.00	72.60	30	8,181	0.37%
2019/11/13	1	73.00	0	0.00	73.00	1	8,217	0.01%
2019/11/12	0	0.00	1	73.70	73.40	-1	8,216	-0.01%
2019/11/08	2	73.35	0	0.00	73.00	2	8,244	0.02%
2019/11/06	2	75.10	0	0.00	74.70	2	8,159	0.02%
2019/11/05	1	75.40	0.1	76.00	76.00	0.9	8,150	0.01%
2019/11/04	0	0.00	1	76.00	76.40	-1	8,183	-0.01%
2019/10/30	20	75.90	1	76.00	75.70	19	8,257	0.23%
2019/10/25	1.1	74.20	20	74.10	74.10	-19	8,206	-0.23%
2019/10/23	1	74.00	25	74.00	72.80	-24	8,271	-0.29%
2019/10/22	20	74.20	0	0.00	74.20	20	8,253	0.24%
2019/10/21	25	73.80	0	0.00	73.60	25	8,189	0.31%
2019/10/18	4	72.25	22	72.28	73.00	-18	8,094	-0.22%
2019/10/17	2	72.00	0	0.00	72.30	2	7,727	0.03%
2019/10/16	1	71.90	1	71.90	72.40	0	7,690	0.00%
2019/10/15	0	72.70	0	0.00	72.40	0	7,574	0.00%
2019/10/14	21.1	71.80	0	0.00	71.60	21.1	7,506	0.28%
2019/10/08	2	73.00	0	0.00	73.00	2	7,234	0.03%
2019/10/07	1	73.00	0	0.00	73.50	1	7,227	0.01%
2019/10/01	0	0.00	20	73.70	73.20	-20	7,159	-0.28%
2019/09/27	4	75.50	0	0.00	74.80	4	6,916	0.06%
2019/09/26	100	76.00	0	0.00	75.80	100	6,891	1.45%
2019/09/24	0.5	76.60	0	0.00	76.50	0.5	6,839	0.01%
2019/09/23	1	76.90	0	0.00	77.00	1	6,831	0.01%
2019/09/19	80	76.90	0	0.00	76.60	80	6,945	1.15%
2019/09/16	0	0.00	1	78.00	78.00	-1	7,000	-0.01%
2019/09/06	1	77.20	0	0.00	77.10	1	7,103	0.01%
2019/08/27	1	75.30	0	0.00	75.00	1	7,062	0.01%
2019/08/23	0	0.00	1	75.40	76.50	-1	7,091	-0.01%
2019/08/15	0	0.00	2	76.40	76.50	-2	7,303	-0.03%
2019/08/14	222	77.60	0	0.00	77.70	222	7,442	2.98%	大買/鉅額交易
2019/08/12	0	0.00	1	79.30	78.30	-1	7,620	-0.01%
2019/08/07	2	76.95	0	0.00	76.70	2	7,683	0.03%
2019/08/06	1	75.40	0	0.00	76.60	1	7,752	0.01%
2019/08/02	1	77.00	0	0.00	76.80	1	7,936	0.01%
2019/07/31	2	80.85	3	80.53	80.80	-1	8,315	-0.01%
2019/07/30	20	80.10	0	0.00	80.00	20	8,310	0.24%
2019/07/29	1	80.60	0	0.00	80.30	1	8,328	0.01%
2019/07/26	0	0.00	5	82.00	81.30	-5	8,270	-0.06%
2019/07/22	0	0.00	5	81.80	81.60	-5	8,142	-0.06%
2019/06/27	0	0.00	0.4	81.90	82.00	-0.4	8,822	0.00%
2019/06/21	129	81.60	0	0.00	82.30	129	8,729	1.48%	大買/鉅額交易
2019/06/20	0	0.00	5	81.70	81.80	-5	8,572	-0.06%
2019/06/12	0	0.00	1	80.40	80.30	-1	8,476	-0.01%
2019/06/11	5.5	80.68	0	0.00	80.60	5.5	8,470	0.06%
2019/06/05	0	0.00	1	81.20	81.50	-1	8,369	-0.01%
2019/05/29	0	0.00	1	81.10	81.00	-1	8,305	-0.01%
2019/05/27	0	0.00	1	80.30	80.90	-1	8,072	-0.01%
2019/05/22	0	0.00	1	79.90	79.50	-1	7,974	-0.01%
2019/05/21	1	80.70	0	0.00	81.40	1	7,969	0.01%
2019/05/20	1	79.40	0	0.00	80.00	1	7,759	0.01%
2019/05/14	1	77.70	0	0.00	78.20	1	7,355	0.01%
2019/05/10	0	0.00	7	77.30	77.30	-7	7,304	-0.10%
2019/05/09	3	75.83	1	76.40	76.50	2	7,209	0.03%
2019/05/08	1	75.90	4	79.00	76.40	-3	6,998	-0.04%
2019/05/07	0	0.00	20	73.50	74.00	-20	6,674	-0.30%
2019/05/02	20	73.60	0	0.00	73.70	20	6,644	0.30%
2019/04/30	0	0.00	0.5	73.40	73.40	-0.5	6,583	-0.01%
2019/04/25	0	0.00	0.1	71.90	71.40	-0.1	6,641	0.00%
2019/04/23	1	71.70	3	71.70	72.00	-2	6,639	-0.03%
2019/04/18	9	71.89	0	0.00	71.10	9	6,837	0.13%
2019/04/17	1	73.20	0	0.00	72.80	1	6,668	0.01%
2019/04/15	1	73.60	20	73.60	73.60	-19	6,720	-0.28%
2019/04/12	1	73.00	0	0.00	73.50	1	6,737	0.01%
2019/04/08	0	0.00	3	74.10	74.10	-3	6,719	-0.04%
2019/03/19	1	73.50	0	0.00	73.50	1	6,575	0.02%
2019/03/14	0.2	72.30	0.7	72.30	72.30	-0.4	6,589	-0.01%
2019/03/13	0	0.00	0.4	72.10	71.90	-0.4	6,936	-0.01%
2019/03/08	8	71.96	0	0.00	71.70	8	7,493	0.11%
2019/03/07	0.1	73.20	0	0.00	73.10	0.1	7,617	0.00%
2019/03/04	1	72.80	0	0.00	72.50	1	7,915	0.01%
2019/02/15	0.1	72.80	0	0.00	72.70	0.1	7,775	0.00%
2019/02/12	0	0.00	1	73.80	73.90	-1	8,061	-0.01%
2019/02/11	0.3	72.50	1	73.50	72.50	-0.7	8,080	-0.01%
2019/01/29	1	72.40	0	0.00	72.50	1	7,840	0.01%
2019/01/28	0.5	72.50	0	0.00	72.50	0.5	7,804	0.01%
2019/01/25	0	0.00	1	73.30	73.30	-1	7,823	-0.01%
2019/01/24	0.1	72.40	0	0.00	72.40	0.1	7,854	0.00%
2019/01/16	0	0.00	1	72.30	73.00	-1	8,213	-0.01%
2019/01/15	0	0.00	2	72.10	72.10	-2	8,216	-0.02%
2019/01/14	0.1	71.30	0	0.00	71.30	0.1	8,179	0.00%
2019/01/11	0	0.00	1	70.90	71.10	-1	8,558	-0.01%
2019/01/10	1	70.80	0	0.00	70.50	1	8,521	0.01%
2019/01/09	0	0.00	2	71.75	72.10	-2	8,488	-0.02%
2019/01/08	0	0.00	1	70.70	70.20	-1	8,453	-0.01%
2019/01/07	0	0.00	2	70.20	70.40	-2	8,506	-0.02%
2019/01/03	1	67.40	0	0.00	67.50	1	8,857	0.01%
2018/12/21	3	70.00	0	0.00	69.40	3	9,085	0.03%
2018/12/19	0	0.00	2	70.15	70.10	-2	9,109	-0.02%
2018/12/14	2	69.10	0	0.00	68.90	2	9,168	0.02%
2018/12/12	0	0.00	1	70.40	69.40	-1	9,328	-0.01%
2018/12/11	0	0.00	2	69.40	68.90	-2	9,238	-0.02%
2018/12/10	1	67.90	2	68.30	68.20	-1	9,215	-0.01%
2018/12/07	0	0.00	2	68.45	68.90	-2	9,182	-0.02%
2018/12/06	4	67.58	0	0.00	67.40	4	9,138	0.04%
2018/12/05	1	70.00	2	70.55	69.30	-1	8,783	-0.01%
2018/12/04	10	71.16	0	0.00	70.70	10	8,601	0.12%
2018/12/03	1	72.80	0	0.00	73.30	1	8,376	0.01%
2018/11/29	0	0.00	1	73.00	72.20	-1	8,140	-0.01%
2018/11/28	1	72.40	0	0.00	72.80	1	8,033	0.01%
2018/11/27	1	72.90	0	0.00	72.60	1	7,925	0.01%
2018/11/22	2	73.80	0	0.00	73.90	2	8,018	0.02%
2018/11/19	0	0.00	1	76.00	76.20	-1	8,248	-0.01%
2018/11/16	0	0.00	1	74.30	74.80	-1	8,286	-0.01%
2018/11/15	2	73.50	0	0.00	73.60	2	8,294	0.02%
2018/11/13	0	0.00	3	74.10	75.00	-3	8,383	-0.04%
2018/11/12	0	0.00	1.1	72.06	72.40	-1.1	8,445	-0.01%
2018/11/09	5	72.32	2	73.50	72.10	3	8,458	0.04%
2018/11/08	1	75.00	0	0.00	75.00	1	8,402	0.01%
2018/11/06	0	0.00	0.1	75.90	75.90	-0.1	8,652	0.00%
2018/11/02	0.2	75.80	0	0.00	75.60	0.2	8,925	0.00%
2018/11/01	0.2	76.00	0	0.00	76.20	0.2	9,044	0.00%
2018/10/31	1	74.60	0	0.00	74.90	1	9,012	0.01%
2018/10/25	0	0.00	16	74.11	75.00	-16	9,663	-0.17%
2018/10/22	2	73.50	0	0.00	74.10	2	9,858	0.02%
2018/10/19	0	0.00	4	75.68	74.90	-4	9,941	-0.04%
2018/10/18	5	73.40	5	73.00	72.70	0	9,671	0.00%
2018/10/17	0	0.00	3	73.97	73.50	-3	9,791	-0.03%
2018/10/16	0	0.00	1	73.00	73.30	-1	9,897	-0.01%
2018/10/15	1	71.00	0	0.00	72.80	1	10,024	0.01%
2018/10/11	21	72.50	0	0.00	70.20	21	10,213	0.21%
2018/10/05	1	75.70	1	75.80	75.30	0	10,038	0.00%
2018/10/04	7	75.84	0	0.00	75.40	7	10,035	0.07%
2018/10/02	0.2	77.60	0	0.00	77.50	0.2	10,059	0.00%
2018/09/28	1	78.90	0	0.00	79.70	1	10,191	0.01%
2018/09/27	0	0.00	200	79.00	79.30	-200	10,190	-1.96%	大賣/鉅額交易
2018/09/26	0	0.00	2	79.50	79.80	-2	10,150	-0.02%
2018/09/18	0	0.00	3	78.27	78.40	-3	10,325	-0.03%
2018/09/13	1	75.40	0	0.00	75.00	1	10,272	0.01%
2018/09/07	0	0.00	1	74.90	74.80	-1	10,802	-0.01%
2018/09/06	0	0.00	1	76.30	75.50	-1	10,853	-0.01%
2018/09/05	1	75.00	0	0.00	75.00	1	10,851	0.01%
2018/09/03	0.2	76.20	0	0.00	76.20	0.2	11,004	0.00%
2018/08/28	5	78.10	0	0.00	78.80	5	11,063	0.05%
2018/08/24	0	0.00	1	77.70	77.70	-1	11,041	-0.01%
2018/08/23	1	77.50	1	78.00	78.00	0	11,455	0.00%
2018/08/21	0	0.00	0.5	76.20	76.20	-0.5	11,432	0.00%
2018/08/20	1	75.00	0.2	75.70	75.40	0.8	11,430	0.01%
2018/08/17	0	0.00	1	76.80	77.00	-1	11,345	-0.01%
2018/08/14	0	0.00	4	75.05	75.00	-4	11,099	-0.04%
2018/08/13	0	0.00	1	72.80	72.20	-1	10,848	-0.01%
2018/08/10	1	72.50	84	72.41	72.70	-83	10,821	-0.77%
2018/08/09	3	70.77	1	71.20	71.00	2	10,823	0.02%
2018/08/07	1	73.90	2	74.00	73.40	-1	10,574	-0.01%
2018/08/06	1	74.90	1	74.50	74.20	0	10,651	0.00%
2018/08/02	6	74.10	2	74.00	73.90	4	10,622	0.04%
2018/08/01	13	78.53	0	0.00	78.80	13	10,327	0.13%
2018/07/30	1	81.10	0	0.00	80.70	1	9,626	0.01%
2018/07/26	2	80.60	0	0.00	80.70	2	9,687	0.02%
2018/07/20	0	0.00	680	81.31	80.80	-680	9,485	-7.17%	大賣/鉅額交易
2018/07/18	1	83.60	2	82.55	82.40	-1	9,169	-0.01%
2018/07/16	0	0.00	0.2	79.00	79.00	-0.2	8,879	0.00%
2018/07/13	2	79.35	0	0.00	79.30	2	9,008	0.02%
2018/07/12	1	79.50	0	0.00	79.50	1	8,978	0.01%
2018/07/11	1	80.40	1	80.20	80.10	0	8,966	0.00%
2018/07/10	2	79.90	0	0.00	79.70	2	8,954	0.02%
2018/07/06	0	0.00	1	77.70	78.00	-1	8,920	-0.01%
2018/07/02	1	76.90	1	77.10	76.90	0	9,038	0.00%
2018/06/29	0	0.00	15	75.63	77.40	-15	8,951	-0.17%
2018/06/28	4	75.73	0	0.00	75.00	4	8,740	0.05%
2018/06/27	0	0.00	1	77.70	77.50	-1	8,633	-0.01%
2018/06/26	0	0.00	1	77.00	76.80	-1	8,778	-0.01%
2018/06/25	299	76.59	0	0.00	76.70	299	8,757	3.41%	大買/鉅額交易
2018/06/22	1	76.00	0	0.00	76.70	1	8,737	0.01%
2018/06/20	0.1	75.50	0	0.00	75.90	0.1	8,608	0.00%
2018/06/19	0	0.00	3	74.00	74.30	-3	8,494	-0.04%
2018/06/14	2	72.80	0	0.00	72.50	2	8,197	0.02%
2018/06/12	1	74.50	0	0.00	74.50	1	8,297	0.01%
2018/06/11	1	73.90	0	0.00	74.00	1	8,149	0.01%
2018/06/07	1	75.50	0	0.00	75.50	1	8,083	0.01%
2018/06/01	0	0.00	8	72.70	74.00	-8	7,771	-0.10%
2018/05/31	0	0.00	1	72.50	73.10	-1	7,715	-0.01%
2018/05/28	0	0.00	1	73.00	73.30	-1	7,275	-0.01%
2018/05/23	0	0.00	1	72.60	72.00	-1	7,462	-0.01%
2018/05/22	8	71.90	0	0.00	71.80	8	7,577	0.11%
2018/05/14	6	72.00	2	71.80	72.00	4	7,863	0.05%
2018/05/07	0	0.00	1	70.40	70.20	-1	7,915	-0.01%
2018/05/04	0	0.00	1	70.00	70.00	-1	7,973	-0.01%
2018/05/03	3	68.83	0	0.00	68.80	3	7,870	0.04%
2018/05/02	4	70.35	0	0.00	70.50	4	7,820	0.05%
2018/04/30	1	71.00	0	0.00	71.60	1	7,809	0.01%
2018/04/26	0	0.00	1	70.60	70.80	-1	7,648	-0.01%
2018/04/25	1	69.50	0	0.00	69.60	1	7,655	0.01%
2018/04/24	0	0.00	5	71.00	70.30	-5	7,708	-0.06%
2018/04/23	1	70.30	0	0.00	70.30	1	7,687	0.01%
2018/04/20	6	71.45	0	0.00	71.40	6	7,638	0.08%
2018/04/19	0	0.00	503	73.01	73.40	-503	7,621	-6.60%	大賣/鉅額交易
2018/04/16	0	0.00	7	72.39	71.60	-7	7,444	-0.09%
2018/04/12	0	0.00	1	70.80	70.80	-1	7,451	-0.01%
2018/04/09	0	0.00	13	69.72	70.20	-13	7,479	-0.17%
2018/03/31	3	68.80	0	0.00	69.00	3	7,344	0.04%
2018/03/30	0	0.00	60	68.90	68.50	-60	7,340	-0.82%
2018/03/29	1	69.40	1	69.10	68.30	0	7,251	0.00%
2018/03/21	1	68.10	0	0.00	68.80	1	6,880	0.01%
2018/03/20	2	68.20	0	0.00	68.10	2	6,966	0.03%
2018/03/16	0	0.00	126	69.02	70.10	-126	7,162	-1.76%	大賣/鉅額交易
2018/03/12	0	0.00	2	69.25	69.60	-2	7,219	-0.03%
2018/03/06	2	67.65	0	0.00	67.50	2	7,605	0.03%
2018/03/05	2	67.90	0	0.00	67.80	2	7,800	0.03%
2018/03/01	0	0.00	1	69.20	69.30	-1	7,764	-0.01%
2018/02/27	0	0.00	1	69.00	69.00	-1	7,622	-0.01%
2018/02/26	0	0.00	1	69.00	68.40	-1	7,534	-0.01%
2018/02/22	4	66.38	2	66.80	66.80	2	7,451	0.03%
2018/02/21	0	0.00	3	68.60	69.20	-3	7,295	-0.04%
2018/02/12	3	65.53	2	65.60	65.50	1	7,187	0.01%
2018/02/09	0	0.00	2	65.35	66.00	-2	7,220	-0.03%
2018/02/08	2	66.40	1	66.80	66.60	1	7,185	0.01%
2018/02/07	1	66.80	0	0.00	66.80	1	7,232	0.01%
2018/02/06	10	66.20	0.7	65.70	65.70	9.3	7,196	0.13%
2018/02/05	1	68.00	1	68.10	68.30	0	7,049	0.00%
2018/02/02	9	68.71	5	69.00	69.00	4	7,021	0.06%
2018/01/31	0	0.00	2	70.00	70.00	-2	7,035	-0.03%
2018/01/29	0	0.00	0.2	68.80	69.20	-0.2	6,952	0.00%
2018/01/26	1	68.10	1	67.50	67.50	0	6,901	0.00%
2018/01/25	0	0.00	1	68.70	68.70	-1	6,905	-0.01%
2018/01/22	0	0.00	5	69.82	69.90	-5	6,832	-0.07%
2018/01/19	0	0.00	1	69.20	69.20	-1	6,813	-0.01%
2018/01/18	0	0.00	15	68.50	68.20	-15	6,768	-0.22%
2018/01/16	1	68.10	0	0.00	68.30	1	6,673	0.01%
2018/01/11	20	67.60	0	0.00	67.90	20	6,724	0.30%
2018/01/05	231	66.92	0	0.00	67.30	231	6,869	3.36%	大買/鉅額交易
2018/01/03	126	66.79	1	67.50	67.50	125	6,992	1.79%	大買/鉅額交易
2018/01/02	0	0.00	1,000	66.24	67.20	-1,000	6,938	-14.41%	大賣/鉅額交易