統一 (1216)-統一-內湖券商分點個股進出

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

統一

(1216)

可現股當沖

股價
85.1
漲跌
▼0.4
漲幅
-0.47%
成交量
5,831張
產業
上市食品類股
1448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－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖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
2024/11/22	7	85.17	0	0.00	85.10	7	8,153	0.09%
2024/11/21	10	84.74	6	85.60	85.50	4	8,138	0.05%
2024/11/20	4	84.20	4	84.90	86.00	0	8,085	0.00%
2024/11/19	12	83.68	13	84.65	84.70	-1	8,023	-0.01%
2024/11/15	0	86.58	2	85.80	85.90	-2	7,923	-0.02%
2024/11/14	0	0.00	2	86.40	86.00	-2	7,938	-0.03%
2024/11/13	0	0.00	12	86.88	86.90	-12	7,917	-0.15%
2024/11/12	8	85.86	2	86.15	86.00	6	7,933	0.08%
2024/11/11	12	86.25	7	86.89	87.00	5	7,895	0.06%
2024/11/08	7	87.26	0	87.60	87.30	7	7,937	0.09%
2024/11/07	6	88.00	6	88.50	88.20	0	8,051	0.00%
2024/11/06	1	89.00	2	89.20	88.70	-1	8,254	-0.01%
2024/11/01	9	86.83	6	87.53	88.60	3	8,849	0.03%
2024/10/28	0.1	89.10	2	90.00	89.80	-1.9	9,556	-0.02%
2024/10/24	0	0.00	2	89.35	89.80	-2	9,836	-0.02%
2024/10/15	0	87.70	0	0.00	88.50	0	10,677	0.00%
2024/10/14	2	87.50	6	87.30	88.00	-4	10,619	-0.04%
2024/10/11	6	87.00	0	0.00	86.60	6	10,663	0.06%
2024/10/09	2	87.65	0	0.00	87.70	2	10,672	0.02%
2024/10/08	1	86.70	0	0.00	87.30	1	10,694	0.01%
2024/10/07	1	87.90	0	0.00	87.20	1	10,707	0.01%
2024/10/04	1	87.51	0	0.00	87.10	1	10,672	0.01%
2024/09/30	0	0.00	1	87.90	87.20	-1	10,614	-0.01%
2024/09/27	0.1	89.50	0	0.00	88.70	0.1	10,570	0.00%
2024/09/16	0	86.41	0	0.00	86.50	0	10,711	0.00%
2024/09/09	3	82.47	3	83.13	84.00	0	10,586	0.00%
2024/09/05	0	82.40	0	0.00	82.10	0	10,501	0.00%
2024/09/04	6	81.03	6	81.98	81.70	0	10,532	0.00%
2024/08/29	0	0.00	3	82.50	82.20	-3	10,429	-0.03%
2024/08/28	0.1	82.70	0	0.00	82.80	0.1	10,508	0.00%
2024/08/27	0.1	81.70	0	0.00	83.40	0.1	10,908	0.00%
2024/08/26	3	82.00	0	0.00	81.50	3	10,873	0.03%
2024/08/16	0	81.40	672	81.40	81.20	-672	11,617	-5.78%	大賣/鉅額交易
2024/08/15	0	81.82	0.1	81.60	81.00	0	11,742	0.00%
2024/08/14	0.1	83.00	13	83.08	82.70	-12.9	11,978	-0.11%
2024/08/13	0	0.00	1	82.10	82.70	-1	12,062	-0.01%
2024/08/12	3	81.30	0	0.00	82.00	3	12,200	0.02%
2024/08/08	0	0.00	2	79.70	79.20	-2	12,176	-0.02%
2024/08/06	1	78.20	2	78.10	78.90	-1	11,970	-0.01%
2024/08/05	1	77.01	0	0.00	77.20	1	11,725	0.01%
2024/08/02	0	79.40	0	0.00	79.20	0	11,447	0.00%
2024/08/01	20	78.83	168.1	78.79	79.90	-148.1	11,333	-1.31%	大賣/鉅額交易
2024/07/31	0	0.00	1	84.50	83.90	-1	10,828	-0.01%
2024/07/29	0.1	87.30	0	0.00	86.40	0.1	10,805	0.00%
2024/07/23	4	90.05	0	0.00	88.50	4	10,497	0.04%
2024/07/18	0	0.00	3	87.70	87.40	-3	10,173	-0.03%
2024/07/12	0	0.00	1.5	85.50	85.70	-1.5	10,081	-0.01%
2024/07/11	1	85.60	0	0.00	85.50	1	10,092	0.01%
2024/07/08	3	83.70	0	0.00	83.70	3	10,145	0.03%
2024/07/05	510	84.63	0	0.00	84.20	510	10,134	5.03%	大買/鉅額交易
2024/07/04	0	0.00	3	83.30	84.20	-3	10,123	-0.03%
2024/06/27	0.1	81.70	0	0.00	81.90	0.1	9,992	0.00%
2024/06/26	3	82.40	0	0.00	82.70	3	10,280	0.03%
2024/06/24	0	0.00	3	82.00	82.90	-3	10,533	-0.03%
2024/06/20	3	80.90	0	0.00	81.00	3	10,490	0.03%
2024/06/14	0	0.00	0.2	81.80	81.70	-0.2	10,802	0.00%
2024/06/13	0	0.00	3	80.30	80.90	-3	10,821	-0.03%
2024/06/06	0	79.60	0	0.00	80.30	0	11,099	0.00%
2024/06/05	3	79.80	0	0.00	79.50	3	11,084	0.03%
2024/06/03	0	0.00	2	80.00	80.10	-2	11,038	-0.02%
2024/05/30	0	0.00	6	77.50	77.00	-6	10,393	-0.06%
2024/05/29	8	77.33	0	0.00	76.80	8	10,283	0.08%
2024/05/27	0.1	79.80	0	0.00	79.60	0.1	10,132	0.00%
2024/05/21	0	0.00	6	77.80	79.20	-6	9,454	-0.06%
2024/05/20	6	77.30	0	0.00	77.90	6	9,315	0.06%
2024/05/16	0	0.00	1	80.30	79.80	-1	9,061	-0.01%
2024/05/09	0	76.50	0	0.00	76.30	0	8,749	0.00%
2024/05/06	0	76.60	0	0.00	77.60	0	8,597	0.00%
2024/05/03	0	0.00	10	76.60	76.00	-10	8,524	-0.12%
2024/05/02	11	75.92	0	0.00	76.00	11	8,392	0.13%
2024/04/29	0.1	76.80	0	0.00	77.30	0.1	8,185	0.00%
2024/04/23	0	78.30	0	0.00	78.40	0	8,145	0.00%
2024/04/18	0	0.00	0	76.70	76.80	0	7,919	0.00%
2024/04/17	0.1	75.80	0	0.00	75.40	0.1	7,794	0.00%
2024/04/16	4	74.70	0	0.00	74.50	4	7,721	0.05%
2024/04/11	0	76.30	0	0.00	76.40	0	7,539	0.00%
2024/04/09	0	0.00	44	76.40	76.50	-44	7,588	-0.58%
2024/04/08	0	75.60	0	0.00	75.40	0	7,599	0.00%
2024/04/02	44	75.66	0	0.00	75.50	44	7,597	0.58%
2024/03/29	7	76.16	3	77.40	77.50	4	7,519	0.05%
2024/03/28	2	75.85	2	76.30	76.40	0	7,096	0.00%
2024/03/27	0.1	75.50	6	75.70	76.60	-5.9	6,992	-0.08%
2024/03/25	6	75.17	0	0.00	75.60	6	6,859	0.09%
2024/03/22	0	75.30	0	0.00	75.40	0	6,981	0.00%
2024/03/15	0	0.00	3	77.50	77.50	-3	6,672	-0.04%
2024/03/14	3	77.50	0	0.00	77.80	3	6,534	0.05%
2024/03/13	0	0.00	3	77.70	78.00	-3	6,418	-0.05%
2024/03/08	3	75.70	0	0.00	75.70	3	6,321	0.05%
2024/03/06	0.1	75.75	0	0.00	76.50	0.1	6,581	0.00%
2024/03/04	0	0.00	1	76.20	76.20	-1	7,450	-0.01%
2024/02/27	0.1	75.20	0.2	75.40	75.30	-0.1	8,418	0.00%
2024/02/20	0	74.60	0	0.00	76.10	0	9,087	0.00%
2024/02/19	0	0.00	4.5	74.10	74.60	-4.5	9,015	-0.05%
2024/02/16	0	73.10	0	0.00	73.50	0	9,046	0.00%
2024/02/15	0	73.30	0	0.00	73.50	0	9,041	0.00%
2024/02/05	3.1	73.00	0	0.00	73.10	3.1	8,949	0.03%
2024/02/02	0	0.00	10	72.80	73.10	-10	8,919	-0.11%
2024/01/31	0	0.00	3	71.80	72.40	-3	8,912	-0.03%
2024/01/29	0.1	71.60	0	0.00	71.50	0.1	8,972	0.00%
2024/01/22	11	70.71	0	0.00	70.60	11	9,409	0.12%
2024/01/19	0	0.00	0	71.10	71.50	0	9,462	0.00%
2024/01/17	1	70.50	0	0.00	70.30	1	9,538	0.01%
2024/01/16	0	0.00	0.1	71.60	71.20	-0.1	9,473	0.00%
2024/01/09	0	72.90	0	0.00	72.50	0	9,689	0.00%
2024/01/08	0	73.20	0	0.00	73.00	0	9,705	0.00%
2024/01/03	3	72.70	0	0.00	73.00	3	9,946	0.03%
2023/12/29	3	74.00	3	74.20	74.50	0	9,925	0.00%
2023/12/28	3	73.70	0	0.00	74.20	3	10,055	0.03%
2023/12/27	0.1	73.30	0	0.00	73.90	0.1	10,022	0.00%
2023/12/18	0	0.00	2	73.50	74.20	-2	9,653	-0.02%
2023/12/15	0	0.00	3	74.30	73.70	-3	9,564	-0.03%
2023/12/14	0	0.00	12	73.60	73.80	-12	9,411	-0.13%
2023/12/08	4	74.03	5	74.40	74.10	-1	9,366	-0.01%
2023/12/07	0	0.00	25	74.00	74.10	-25	9,343	-0.27%
2023/12/06	12.1	73.80	0	0.00	73.30	12.1	9,311	0.13%
2023/12/04	0	0.00	4	74.90	74.40	-4	9,139	-0.04%
2023/11/30	0	0.00	1	73.00	73.00	-1	8,783	-0.01%
2023/11/27	1.1	72.83	1	73.00	72.00	0.1	7,843	0.00%
2023/11/24	3	72.60	0	0.00	72.60	3	7,546	0.04%
2023/11/23	1	72.50	0	72.60	72.50	1	7,211	0.01%
2023/11/21	0	0.00	3	71.80	71.90	-3	6,696	-0.04%
2023/11/20	0.1	71.10	0	0.00	71.50	0.1	6,486	0.00%
2023/11/17	3	71.20	0	0.00	71.00	3	6,450	0.05%
2023/11/14	1	70.10	0	0.00	70.00	1	6,171	0.02%
2023/11/10	0	69.90	0	0.00	69.80	0	6,288	0.00%
2023/11/09	0	70.40	0	0.00	70.40	0	6,321	0.00%
2023/11/08	0	70.10	4	70.10	70.10	-4	6,361	-0.06%
2023/11/07	4	69.50	0	0.00	69.70	4	6,363	0.06%
2023/11/06	0	70.10	0	0.00	70.20	0	6,379	0.00%
2023/11/02	0	0.00	17	69.50	69.30	-17	6,396	-0.27%
2023/11/01	6	67.78	0	0.00	68.10	6	6,374	0.09%
2023/10/31	0.2	67.80	0	0.00	67.90	0.2	6,561	0.00%
2023/10/27	0.1	67.40	5	67.50	67.30	-4.9	6,593	-0.07%
2023/10/19	0.1	69.20	0	0.00	68.60	0.1	6,636	0.00%
2023/10/13	0	69.20	0	0.00	69.00	0	6,788	0.00%
2023/10/06	0	68.72	0	0.00	68.70	0	6,580	0.00%
2023/10/05	2	68.50	0	0.00	68.60	2	6,615	0.03%
2023/10/04	10	67.80	0	0.00	67.70	10	6,550	0.15%
2023/09/27	0.1	70.30	0	0.00	70.30	0.1	6,657	0.00%
2023/09/26	151	69.96	0	0.00	70.10	151	6,676	2.26%	大買/鉅額交易
2023/09/21	35	70.55	0	0.00	69.80	35	6,798	0.51%
2023/09/20	0	0.00	3	71.00	70.90	-3	6,711	-0.04%
2023/09/19	0.1	71.00	0	0.00	70.70	0.1	6,706	0.00%
2023/09/15	2	70.75	0	0.00	71.10	2	6,903	0.03%
2023/09/11	0	70.90	0	0.00	70.50	0	7,492	0.00%
2023/09/08	0	0.00	6.2	70.31	70.80	-6.2	7,508	-0.08%
2023/09/06	6	70.40	0	0.00	70.30	6	7,575	0.08%
2023/09/01	3	70.70	12	71.10	70.70	-9	7,595	-0.12%
2023/08/31	12	71.25	0	0.00	70.70	12	7,572	0.16%
2023/08/29	3	71.80	3	72.20	72.40	0	7,412	0.00%
2023/08/28	0.1	71.80	0	0.00	71.10	0.1	7,379	0.00%
2023/08/25	0	71.20	0	0.00	71.10	0	7,658	0.00%
2023/08/21	0.1	72.60	0	0.00	72.20	0.1	7,798	0.00%
2023/08/15	6	72.92	0	0.00	72.30	6	7,806	0.08%
2023/08/11	0	0.00	8	72.09	72.30	-8	8,016	-0.10%
2023/08/10	0	71.20	0	0.00	70.70	0	8,035	0.00%
2023/08/09	0	71.50	1,250	70.98	71.10	-1,250	7,998	-15.63%	大賣/鉅額交易
2023/08/08	1	71.10	0.2	71.90	71.00	0.8	7,982	0.01%
2023/08/07	1	71.40	2	71.55	71.70	-1	7,900	-0.01%
2023/08/04	1	71.30	566	71.84	71.10	-565	7,845	-7.20%	大賣/鉅額交易
2023/08/01	5	75.70	0	0.00	76.50	5	7,502	0.07%
2023/07/31	0	75.80	0	0.00	75.30	0	7,372	0.00%
2023/07/27	0.1	76.60	0	0.00	76.40	0.1	7,249	0.00%
2023/07/26	0	0.00	3	76.30	76.30	-3	7,236	-0.04%
2023/07/19	0.1	76.00	0	0.00	76.40	0.1	7,116	0.00%
2023/07/17	0	0.00	5	76.04	75.70	-5	7,008	-0.07%
2023/07/14	3	74.90	0	0.00	75.60	3	7,035	0.04%
2023/07/07	8	73.05	6	72.90	73.20	2	7,054	0.03%
2023/07/06	5	73.70	5	73.90	74.00	0	7,009	0.00%
2023/07/05	0.1	76.00	5	75.80	75.80	-4.9	6,853	-0.07%
2023/07/04	5	76.00	0	0.00	76.90	5	6,842	0.07%
2023/07/03	0	0.00	5	76.60	76.50	-5	6,987	-0.07%
2023/06/29	252	76.42	0	0.00	76.30	252	7,006	3.60%	大買/鉅額交易
2023/06/27	0.1	76.30	0	0.00	76.20	0.1	7,150	0.00%
2023/06/21	6	76.60	6	76.80	77.40	0	7,224	0.00%
2023/06/19	0.1	76.90	0	0.00	78.80	0.1	7,018	0.00%
2023/06/16	5	77.60	1	77.50	77.20	4	6,838	0.06%
2023/06/08	0	75.40	0	0.00	75.40	0	6,795	0.00%
2023/06/07	0	0.00	500	75.40	75.40	-500	6,802	-7.35%	大賣/鉅額交易
2023/06/01	1	74.50	0	0.00	74.50	1	6,720	0.01%
2023/05/30	80	74.51	10	74.20	74.30	70	6,546	1.07%
2023/05/29	0.1	74.50	20	74.80	74.70	-19.9	6,583	-0.30%
2023/05/23	0	0.00	1	75.90	75.70	-1	6,664	-0.02%
2023/05/22	1	75.30	0	0.00	75.70	1	6,642	0.02%
2023/05/19	0.1	75.30	0	0.00	75.40	0.1	6,613	0.00%
2023/05/18	10	75.70	0	0.00	75.30	10	6,546	0.15%
2023/05/17	10	76.10	0	75.80	76.20	10	6,453	0.15%
2023/05/12	41	74.34	0	0.00	74.60	41	6,192	0.66%
2023/05/11	41	74.34	0	0.00	74.40	41	6,140	0.67%
2023/05/10	40	74.40	0	0.00	74.50	40	6,132	0.65%
2023/05/09	28	74.30	0	0.00	74.40	28	6,163	0.45%
2023/05/08	0	0.00	0.1	73.91	74.40	-0.1	6,191	0.00%
2023/05/04	0	0.00	1	74.00	74.10	-1	6,337	-0.02%
2023/05/02	1	73.50	0	0.00	73.90	1	6,457	0.02%
2023/04/27	0.1	73.50	0	0.00	73.50	0.1	6,720	0.00%
2023/04/24	0	0.00	3	73.00	73.00	-3	6,689	-0.04%
2023/04/21	45	73.14	0	0.00	73.00	45	6,703	0.67%
2023/04/20	28	72.40	0	0.00	72.50	28	6,735	0.42%
2023/04/19	70.1	73.50	4	73.13	73.60	66.1	6,788	0.97%
2023/04/18	1	73.10	0	0.00	73.60	1	6,782	0.01%
2023/04/17	350	73.30	0	0.00	73.30	350	6,807	5.14%	大買/鉅額交易
2023/04/14	0.9	73.49	0	0.00	73.10	0.9	6,851	0.01%
2023/04/13	350	73.52	0	0.00	73.80	350	6,873	5.09%	大買/鉅額交易
2023/04/10	0	0.00	0.9	72.00	72.50	-0.9	6,755	-0.01%
2023/04/06	402	72.69	0	0.00	72.60	402	6,715	5.99%	大買/鉅額交易
2023/03/30	0	0.00	3	72.00	72.00	-3	6,468	-0.05%
2023/03/29	0	0.00	1	71.80	71.90	-1	6,464	-0.02%
2023/03/28	0	0.00	5	71.34	71.30	-5	6,410	-0.08%
2023/03/27	3.1	70.98	3	70.90	71.00	0.1	6,325	0.00%
2023/03/24	0	0.00	3	70.40	70.40	-3	6,341	-0.05%
2023/03/23	2	69.60	0	0.00	69.80	2	6,351	0.03%
2023/03/20	0.1	69.00	1	69.10	69.00	-0.9	6,423	-0.01%
2023/03/15	0	0.00	2	69.00	69.20	-2	6,553	-0.03%
2023/03/13	0	0.00	2	68.45	68.50	-2	6,685	-0.03%
2023/03/10	0	68.50	0	0.00	68.40	0	6,820	0.00%
2023/03/09	2	68.70	0	0.00	68.80	2	7,028	0.03%
2023/03/06	2	68.80	1	69.00	69.00	1	7,927	0.01%
2023/03/01	0.1	67.40	0	0.00	67.10	0.1	8,348	0.00%
2023/02/23	0	0.00	4	67.20	67.20	-4	8,420	-0.05%
2023/02/20	2.9	66.46	0	0.00	66.40	2.9	8,739	0.03%
2023/02/17	2	66.40	0	0.00	66.40	2	8,839	0.02%
2023/02/15	1	66.50	0	0.00	66.50	1	9,018	0.01%
2023/02/13	0	0.00	2	66.30	67.10	-2	9,179	-0.02%
2023/02/06	2	66.40	6	66.40	66.20	-4	9,333	-0.04%
2023/02/03	6	66.30	0	0.00	66.30	6	9,324	0.06%
2023/01/30	0.1	68.10	0	0.00	68.00	0.1	9,145	0.00%
2023/01/11	0	67.00	5	67.20	66.90	-5	9,024	-0.05%
2023/01/06	2	66.90	1	66.90	66.60	1	8,959	0.01%
2023/01/03	0	0.00	3	66.80	66.60	-3	9,170	-0.03%
2022/12/30	3	66.70	0	0.00	66.60	3	9,157	0.03%
2022/12/28	0	0.00	1	66.00	66.20	-1	9,155	-0.01%
2022/12/22	0	0.00	8	65.90	65.90	-8	9,487	-0.08%
2022/12/21	2	65.60	0	0.00	65.40	2	9,610	0.02%
2022/12/20	1	66.00	4	65.70	65.60	-3	9,610	-0.03%
2022/12/19	1.1	65.30	0	0.00	65.30	1.1	9,631	0.01%
2022/12/16	3	65.50	0	0.00	65.30	3	9,644	0.03%
2022/12/12	1	65.60	3	65.80	65.80	-2	9,531	-0.02%
2022/12/07	3	65.00	0	0.00	65.20	3	9,691	0.03%
2022/12/06	4.1	65.20	0	0.00	64.60	4.1	9,573	0.04%
2022/12/02	4	65.00	0	0.00	65.00	4	9,365	0.04%
2022/12/01	1	66.00	2	65.95	65.90	-1	9,245	-0.01%
2022/11/30	0	0.00	3	65.50	66.10	-3	9,034	-0.03%
2022/11/29	0	0.00	4	65.80	65.80	-4	8,559	-0.05%
2022/11/28	28	64.29	24	65.30	65.30	4	8,381	0.05%
2022/11/25	6	64.30	10	65.70	65.70	-4	8,129	-0.05%
2022/11/24	16	63.66	48	64.48	65.30	-32	7,981	-0.40%
2022/11/23	6	63.40	0	0.00	64.00	6	7,761	0.08%
2022/11/22	2	63.60	0	0.00	63.80	2	7,680	0.03%
2022/11/21	7	63.87	0	0.00	64.20	7	7,519	0.09%
2022/11/18	6	64.10	0	0.00	64.10	6	7,396	0.08%
2022/11/17	13	64.05	0	0.00	64.10	13	7,339	0.18%
2022/11/16	6	64.50	0	0.00	64.50	6	7,190	0.08%
2022/11/10	6	64.60	6	64.90	64.90	0	6,777	0.00%
2022/11/09	0	0.00	0.1	65.30	65.30	-0.1	6,774	0.00%
2022/11/04	0	0.00	3	65.20	65.50	-3	6,696	-0.04%
2022/10/25	0	0.00	10	65.00	65.50	-10	7,063	-0.14%
2022/10/24	3	64.90	11	64.99	65.10	-8	7,038	-0.11%
2022/10/20	1	64.00	3	64.50	64.70	-2	7,014	-0.03%
2022/10/17	0.1	66.00	0	0.00	65.90	0.1	6,957	0.00%
2022/09/29	20	67.10	21	67.39	67.50	-1	7,268	-0.01%
2022/09/22	5	64.80	0	0.00	65.30	5	7,605	0.07%
2022/09/20	5	65.10	0	0.00	65.50	5	7,571	0.07%
2022/09/16	1	65.60	0	0.00	65.70	1	7,526	0.01%
2022/09/15	0.1	67.00	0	0.00	66.90	0.1	7,453	0.00%
2022/09/14	1	67.40	0	0.00	67.00	1	7,426	0.01%
2022/09/13	1	67.60	0	0.00	67.80	1	7,441	0.01%
2022/09/08	0	0.00	2	66.50	66.90	-2	7,593	-0.03%
2022/09/01	1	65.20	0	0.00	65.70	1	7,589	0.01%
2022/08/31	1	65.50	0	0.00	66.00	1	7,505	0.01%
2022/08/19	2	65.50	0	0.00	65.80	2	7,841	0.03%
2022/08/16	0	0.00	3	65.60	65.80	-3	7,865	-0.04%
2022/08/15	0.1	66.10	1	66.00	65.70	-0.9	7,826	-0.01%
2022/08/12	1	65.80	0	0.00	65.90	1	7,807	0.01%
2022/08/05	3	66.00	0	0.00	65.80	3	7,966	0.04%
2022/08/02	1	67.90	0	0.00	67.90	1	7,831	0.01%
2022/08/01	0	0.00	1	69.60	70.00	-1	7,621	-0.01%
2022/07/26	0	0.00	1	70.30	70.50	-1	7,602	-0.01%
2022/07/20	1	69.70	11	70.39	67.80	-10	7,569	-0.13%
2022/07/19	10	67.20	0	0.00	67.50	10	7,404	0.14%
2022/07/15	10.1	68.50	0	0.00	68.50	10.1	7,354	0.14%
2022/07/11	0	0.00	1	70.10	69.30	-1	7,242	-0.01%
2022/07/07	0	0.00	76	70.11	70.60	-76	7,101	-1.07%
2022/07/05	0	0.00	0.3	68.60	68.70	-0.3	6,825	0.00%
2022/07/04	1	68.60	1	68.30	68.00	0	6,705	0.00%
2022/06/30	0	0.00	1	67.00	67.00	-1	6,677	-0.01%
2022/06/27	0	0.00	8	67.24	66.60	-8	6,752	-0.12%
2022/06/24	0	0.00	1	66.10	66.40	-1	6,689	-0.01%
2022/06/20	0	63.80	0	0.00	63.00	0	6,608	0.00%
2022/06/15	0.1	64.50	0	0.00	64.10	0.1	6,578	0.00%
2022/06/13	0	64.50	0	0.00	64.40	0	6,876	0.00%
2022/06/01	6	65.77	0	0.00	65.60	6	7,526	0.08%
2022/05/31	1	65.60	0	0.00	67.40	1	7,517	0.01%
2022/05/25	0	0.00	15	64.50	64.90	-15	7,504	-0.20%
2022/05/24	0	0.00	1	64.50	64.40	-1	7,680	-0.01%
2022/05/23	0	0.00	0.7	65.10	65.10	-0.7	7,665	-0.01%
2022/05/20	5	64.80	0	0.00	64.60	5	7,735	0.06%
2022/05/18	10	64.70	0	0.00	65.10	10	7,793	0.13%
2022/05/16	0.1	65.40	0	0.00	64.50	0.1	7,781	0.00%
2022/05/12	0	0.00	20	66.10	65.30	-20	7,711	-0.26%
2022/05/10	0	0.00	2	66.60	66.90	-2	7,715	-0.03%
2022/05/09	0	66.70	0	0.00	66.50	0	7,673	0.00%
2022/05/05	0	0.00	1	68.10	68.00	-1	7,765	-0.01%
2022/05/03	1	68.00	0	0.00	68.60	1	7,851	0.01%
2022/04/29	1	67.90	0	0.00	68.40	1	7,830	0.01%
2022/04/28	0	0.00	2	68.05	68.30	-2	7,921	-0.03%
2022/04/26	0	0.00	2	68.20	68.20	-2	7,767	-0.03%
2022/04/25	0	0.00	1	67.50	67.60	-1	7,679	-0.01%
2022/04/15	0.1	66.60	2	66.75	67.40	-2	7,496	-0.03%
2022/04/14	0	0.00	0.6	66.40	66.30	-0.6	7,379	-0.01%
2022/04/11	0	0.00	14	65.50	65.50	-14	7,310	-0.19%
2022/04/07	0.1	65.90	0	0.00	65.50	0.1	7,232	0.00%
2022/03/30	1	65.60	0	0.00	65.70	1	6,778	0.01%
2022/03/29	1	65.30	0.2	66.10	65.60	0.8	6,690	0.01%
2022/03/28	11	65.20	0.3	65.70	65.50	10.7	6,681	0.16%
2022/03/25	2	65.40	0	0.00	65.50	2	6,655	0.03%
2022/03/24	5	65.60	0	0.00	65.60	5	6,622	0.08%
2022/03/23	2	65.85	0	0.00	65.90	2	6,700	0.03%
2022/03/22	6	65.50	1	65.50	65.50	5	6,658	0.08%
2022/03/21	4	65.75	0	0.00	65.70	4	6,620	0.06%
2022/03/16	149.1	64.95	0	0.00	65.30	149.1	6,343	2.35%	大買/鉅額交易
2022/03/15	1	65.30	0	0.00	65.30	1	6,154	0.02%
2022/03/14	4	65.77	0	0.00	65.50	4	6,151	0.07%
2022/03/09	5.3	65.02	0	0.00	65.10	5.3	6,099	0.09%
2022/03/08	3	65.07	0	0.00	65.40	3	5,980	0.05%
2022/03/07	3	66.33	0	0.00	66.20	3	5,815	0.05%
2022/03/04	2	67.10	0	0.00	67.20	2	5,955	0.03%
2022/03/03	0	0.00	2	68.00	68.00	-2	5,932	-0.03%
2022/03/02	3	67.80	0	0.00	68.00	3	5,928	0.05%
2022/02/25	1	66.80	0	0.00	67.10	1	5,746	0.02%
2022/02/24	1	66.90	0	0.00	66.80	1	5,636	0.02%
2022/02/22	2	67.25	0	0.00	67.60	2	5,424	0.04%
2022/02/14	129	67.94	2.1	68.17	68.10	126.9	5,699	2.23%	大買/鉅額交易
2022/02/10	0	0.00	1	68.40	68.80	-1	5,741	-0.02%
2022/02/07	1	66.40	0	0.00	67.00	1	5,693	0.02%
2022/01/26	135	67.60	0	0.00	67.60	135	5,536	2.44%	大買/鉅額交易
2022/01/25	151	67.12	0	0.00	67.60	151	5,542	2.72%	大買/鉅額交易
2022/01/24	3	67.50	0	0.00	68.10	3	5,485	0.05%
2022/01/21	0.1	67.50	0	0.00	67.80	0.1	5,560	0.00%
2022/01/17	1	68.70	0	0.00	68.80	1	5,618	0.02%
2022/01/13	0	0.00	1	69.70	69.80	-1	5,674	-0.02%
2022/01/12	0	0.00	1	69.30	69.30	-1	5,694	-0.02%
2022/01/03	0	0.00	1	68.50	68.40	-1	5,749	-0.02%
2021/12/29	1	69.50	60	68.90	69.40	-59	5,882	-1.00%
2021/12/24	0	0.00	1	68.50	68.50	-1	6,049	-0.02%
2021/12/16	1	68.40	0	0.00	68.50	1	6,105	0.02%
2021/12/09	0	0.00	1	68.90	68.90	-1	6,422	-0.02%
2021/12/07	1	67.10	0	0.00	68.50	1	6,410	0.02%
2021/12/06	1	67.10	0	0.00	67.30	1	6,543	0.02%
2021/11/23	1	67.10	0	0.00	67.10	1	6,426	0.02%
2021/11/22	3	67.80	0	0.00	67.50	3	6,473	0.05%
2021/11/17	11	67.79	0	0.00	68.40	11	6,462	0.17%
2021/11/16	5	68.50	0	0.00	68.60	5	6,434	0.08%
2021/11/05	5	66.90	0	0.00	67.10	5	6,722	0.07%
2021/11/04	0.3	67.20	0	0.00	66.80	0.3	6,704	0.00%
2021/10/29	2	66.60	0	0.00	66.60	2	6,809	0.03%
2021/10/27	1	67.10	0	0.00	67.20	1	6,869	0.01%
2021/10/25	0	0.00	0.5	67.40	67.10	-0.5	6,736	-0.01%
2021/10/22	20	67.10	0	0.00	67.30	20	6,808	0.29%
2021/10/20	5	67.58	0	0.00	67.40	5	6,731	0.07%
2021/10/12	12	67.19	0	0.00	67.20	12	6,669	0.18%
2021/10/07	1	68.40	1	68.40	68.00	0	6,620	0.00%
2021/10/05	8	66.90	0	0.00	66.70	8	6,569	0.12%
2021/10/01	1	67.00	0	0.00	67.10	1	6,592	0.02%
2021/09/28	30	68.70	3	68.70	68.70	27	6,357	0.42%
2021/09/27	5	69.90	0	0.00	69.50	5	6,328	0.08%
2021/09/23	0	0.00	30	69.10	68.80	-30	6,300	-0.48%
2021/09/22	35	68.03	0	0.00	68.50	35	6,259	0.56%
2021/09/17	0	0.00	10	69.60	69.60	-10	6,118	-0.16%
2021/09/16	10	68.60	0	0.00	69.10	10	5,969	0.17%
2021/09/15	0	0.00	26	69.52	69.40	-26	5,826	-0.45%
2021/09/14	10	69.50	4	69.70	69.40	6	5,820	0.10%
2021/09/13	10	68.90	20	68.40	69.10	-10	5,822	-0.17%
2021/09/10	45	68.05	200	68.03	68.40	-155	5,833	-2.66%	大賣/鉅額交易
2021/09/09	5	67.44	3	67.20	67.20	2	5,955	0.03%
2021/09/08	1	70.80	15	70.90	70.90	-14	5,791	-0.24%
2021/09/07	5	70.86	0	0.00	70.70	5	5,741	0.09%
2021/09/03	2	72.10	10	72.20	72.00	-8	5,707	-0.14%
2021/09/02	0	0.00	1	72.30	71.60	-1	5,683	-0.02%
2021/09/01	5	71.30	10	71.54	71.40	-5	5,635	-0.09%
2021/08/31	17	70.99	0	0.00	72.30	17	5,594	0.30%
2021/08/30	13	70.98	0	0.00	71.60	13	5,508	0.24%
2021/08/27	0	0.00	1	71.50	70.50	-1	5,475	-0.02%
2021/08/26	10	70.00	0	0.00	69.80	10	5,375	0.19%
2021/08/24	5	70.00	0	0.00	70.50	5	5,270	0.09%
2021/08/23	5	70.10	0	0.00	69.50	5	5,336	0.09%
2021/08/16	1	69.60	0	0.00	70.10	1	5,358	0.02%
2021/08/13	12	70.36	0	0.00	69.80	12	5,275	0.23%
2021/07/22	0	0.00	21	73.30	73.50	-21	5,980	-0.35%
2021/07/19	10	72.70	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%
2021/07/05	0	0.00	1	73.90	73.90	-1	6,823	-0.01%
2021/06/23	1	73.30	10	73.20	73.30	-9	7,615	-0.12%
2021/06/22	0	0.00	0.3	72.80	72.50	-0.3	7,681	0.00%
2021/06/21	5	72.50	0	0.00	72.60	5	7,693	0.06%
2021/06/18	5	72.70	0	0.00	73.70	5	7,677	0.07%
2021/06/01	0	0.00	2	73.50	74.10	-2	8,448	-0.02%
2021/05/28	2	72.80	1	72.90	72.80	1	8,609	0.01%
2021/05/14	0	0.00	0	73.10	74.20	0	8,809	0.00%
2021/05/07	0	0.00	20	74.68	74.60	-20	8,962	-0.22%
2021/05/06	10	73.85	0.1	74.00	74.70	9.9	9,174	0.11%
2021/05/05	10	73.50	0	0.00	73.00	10	9,193	0.11%
2021/05/04	0	0.00	0.1	74.20	74.10	-0.1	9,218	0.00%
2021/05/03	0	0.00	1	75.10	74.50	-1	9,135	-0.01%
2021/04/29	0	0.00	15	75.60	75.10	-15	9,349	-0.16%
2021/04/27	10	75.05	0	0.00	75.20	10	9,587	0.10%
2021/04/26	5	75.20	0	0.00	75.50	5	9,615	0.05%
2021/04/19	0	0.00	10	73.60	74.70	-10	9,548	-0.10%
2021/04/16	10	73.10	0	0.00	73.20	10	9,565	0.10%
2021/04/14	0	0.00	13	72.10	73.00	-13	9,781	-0.13%
2021/04/13	0	0.00	10	73.30	72.70	-10	9,902	-0.10%
2021/04/12	10	72.50	0	0.00	72.50	10	9,875	0.10%
2021/04/09	0	0.00	11	72.90	72.80	-11	9,934	-0.11%
2021/04/07	0	0.00	1	73.00	73.00	-1	9,992	-0.01%
2021/04/01	11	72.40	0	0.00	72.50	11	9,933	0.11%
2021/03/31	1	72.80	0	0.00	73.00	1	9,912	0.01%
2021/03/26	0	0.00	53	71.33	71.20	-53	9,563	-0.55%
2021/03/25	10	69.60	0	0.00	69.70	10	9,432	0.11%
2021/03/24	5	69.20	0	0.00	68.50	5	9,498	0.05%
2021/03/23	5	68.90	0	0.00	68.90	5	9,632	0.05%
2021/03/22	6	68.75	0	0.00	69.00	6	9,765	0.06%
2021/03/19	6	69.08	0	0.00	68.50	6	9,888	0.06%
2021/03/18	6	69.72	0	0.00	70.10	6	9,676	0.06%
2021/03/17	10	69.40	0	0.00	69.40	10	9,681	0.10%
2021/03/16	5	69.50	0	0.00	69.30	5	9,662	0.05%
2021/03/11	3	70.20	0	0.00	69.80	3	9,712	0.03%
2021/03/09	0	0.00	55	69.69	70.10	-55	9,700	-0.57%
2021/03/08	0	0.00	1	68.90	68.80	-1	9,663	-0.01%
2021/03/05	5	69.00	0	0.00	68.40	5	9,739	0.05%
2021/03/04	0	0.00	1	68.00	68.50	-1	10,094	-0.01%
2021/03/03	11	69.00	1	68.90	69.10	10	10,103	0.10%
2021/03/02	0	0.00	6	68.25	68.00	-6	10,028	-0.06%
2021/02/26	16	68.10	0	0.00	67.20	16	9,946	0.16%
2021/02/25	1	69.50	0	0.00	69.90	1	9,688	0.01%
2021/02/24	3	68.90	1	69.30	69.10	2	9,663	0.02%
2021/02/22	1	68.50	0	0.00	68.50	1	9,592	0.01%
2021/02/19	0	0.00	1	68.50	68.40	-1	9,648	-0.01%
2021/02/17	3	67.60	6	68.80	68.80	-3	9,677	-0.03%
2021/02/05	1	68.50	1	68.50	68.70	0	9,668	0.00%
2021/02/03	0	0.00	1	67.60	68.10	-1	9,913	-0.01%
2021/02/02	3	67.70	0	0.00	67.60	3	10,012	0.03%
2021/02/01	0	0.00	0.1	68.50	68.00	-0.1	9,911	0.00%
2021/01/29	0	0.00	2	68.50	68.00	-2	9,761	-0.02%
2021/01/28	0	0.00	6	67.90	67.90	-6	9,527	-0.06%
2021/01/22	17	66.90	1	67.30	66.70	16	9,262	0.17%
2021/01/20	3.2	65.44	0	0.00	64.30	3.2	9,015	0.04%
2021/01/19	0	0.00	25	67.00	67.10	-25	8,802	-0.28%
2021/01/15	10	66.30	0	0.00	66.00	10	8,642	0.12%
2021/01/14	15	66.60	0	0.00	66.80	15	8,593	0.17%
2021/01/11	6	67.20	20	67.60	67.30	-14	8,318	-0.17%
2021/01/08	10	66.30	4	67.70	67.70	6	8,270	0.07%
2021/01/07	10.1	66.40	0	0.00	66.60	10.1	8,136	0.12%
2021/01/06	3.5	66.20	0	0.00	66.10	3.5	8,144	0.04%
2021/01/05	2.2	67.02	0	0.00	67.00	2.2	7,996	0.03%
2020/12/31	1	67.70	0	0.00	67.50	1	7,997	0.01%
2020/12/30	13	67.50	6	67.80	67.80	7	8,079	0.09%
2020/12/23	2	65.80	0	0.00	65.90	2	8,271	0.02%
2020/12/22	4	66.20	2	66.55	66.10	2	8,363	0.02%
2020/12/21	3	66.33	2	66.90	66.80	1	8,541	0.01%
2020/12/17	0	0.00	8	66.75	67.00	-8	8,454	-0.09%
2020/12/15	0	0.00	286	64.77	65.00	-286	8,485	-3.37%	大賣/鉅額交易
2020/12/10	0	0.00	5	65.60	65.50	-5	8,523	-0.06%
2020/12/09	0	0.00	0.1	65.70	65.40	-0.1	8,525	0.00%
2020/11/30	4	65.50	0	0.00	65.00	4	8,899	0.04%
2020/11/27	2	66.20	0	0.00	66.30	2	8,648	0.02%
2020/11/25	1	66.90	0	0.00	67.00	1	8,828	0.01%
2020/11/23	0	0.00	18	68.10	68.50	-18	8,835	-0.20%
2020/11/13	18	68.20	0	0.00	68.40	18	8,821	0.20%
2020/11/12	0	0.00	3	66.90	67.50	-3	8,679	-0.03%
2020/11/11	0.1	64.90	0	0.00	65.10	0.1	8,388	0.00%
2020/11/10	5	64.10	75	64.20	64.30	-70	8,345	-0.84%
2020/11/09	6	63.28	0	0.00	63.30	6	8,273	0.07%
2020/11/06	5	62.50	0	0.00	62.80	5	8,318	0.06%
2020/10/30	20	60.80	0	0.00	61.30	20	8,674	0.23%
2020/10/29	6	61.40	0	0.00	61.20	6	8,607	0.07%
2020/10/27	5	62.20	0	0.00	61.90	5	8,658	0.06%
2020/10/22	1	61.90	1	63.00	63.00	0	8,747	0.00%
2020/10/21	20	62.20	0	0.00	62.00	20	8,739	0.23%
2020/10/19	0	0.00	1	62.80	62.30	-1	8,888	-0.01%
2020/10/16	1	62.40	0	0.00	62.10	1	8,902	0.01%
2020/10/14	2	62.70	0	0.00	62.70	2	8,755	0.02%
2020/10/13	155	62.87	0	0.00	62.80	155	8,708	1.78%	大買/鉅額交易
2020/10/12	0	0.00	1	63.50	63.10	-1	8,710	-0.01%
2020/10/08	1	62.50	0	0.00	63.10	1	8,693	0.01%
2020/10/07	8	62.58	8	62.74	62.40	0	8,669	0.00%
2020/10/05	5	63.60	1	63.40	62.60	4	8,635	0.05%
2020/09/28	5	62.70	0	0.00	62.80	5	8,738	0.06%
2020/09/24	8	62.60	0	0.00	61.70	8	8,735	0.09%
2020/09/22	5	63.80	0	0.00	64.00	5	8,627	0.06%
2020/09/21	5	64.20	0	0.00	64.00	5	8,659	0.06%
2020/09/18	5	64.90	0	0.00	64.50	5	8,646	0.06%
2020/09/17	29	64.69	20	65.20	64.50	9	8,541	0.11%
2020/09/16	10	66.40	0	0.00	66.40	10	8,373	0.12%
2020/09/11	0	0.00	18	65.87	66.00	-18	8,676	-0.21%
2020/09/10	5	65.50	0	0.00	66.00	5	8,722	0.06%
2020/09/09	5	65.20	0	0.00	65.30	5	8,841	0.06%
2020/09/07	223	64.94	2	65.00	64.90	221	8,905	2.48%	大買/鉅額交易
2020/09/04	34	63.83	1	64.00	63.60	33	8,897	0.37%
2020/09/03	8	64.49	0	0.00	64.60	8	8,645	0.09%
2020/08/31	1	66.90	0	0.00	66.60	1	8,204	0.01%
2020/08/05	4	70.70	0	70.70	70.70	4	8,238	0.05%
2020/08/04	0	0.00	4	70.20	70.20	-4	8,150	-0.05%
2020/08/03	4	71.00	0	0.00	70.00	4	8,148	0.05%
2020/07/31	3	71.60	0	0.00	71.50	3	8,083	0.04%
2020/07/27	0	0.00	1	71.50	71.30	-1	8,170	-0.01%
2020/07/23	5	72.10	0	0.00	72.00	5	8,232	0.06%
2020/07/22	4	72.25	1	72.10	72.10	3	8,244	0.04%
2020/07/21	0	0.00	71	73.00	72.10	-71	8,389	-0.85%
2020/07/15	1	73.20	0	0.00	73.00	1	8,820	0.01%
2020/07/09	0	0.00	1	73.80	73.50	-1	9,072	-0.01%
2020/06/30	0	0.00	1	71.50	71.30	-1	9,120	-0.01%
2020/06/24	1	71.40	0	0.00	71.40	1	9,191	0.01%
2020/06/23	0	0.00	1	72.00	72.10	-1	9,234	-0.01%
2020/06/22	1	71.50	0	0.00	71.00	1	9,315	0.01%
2020/06/18	30	72.50	0	0.00	72.50	30	9,259	0.32%
2020/06/17	20	72.70	0	0.00	72.50	20	9,341	0.21%
2020/06/16	2	73.05	0	0.00	73.30	2	9,625	0.02%
2020/06/15	20	71.30	0	0.00	70.60	20	9,749	0.21%
2020/06/11	1	72.80	20	72.90	73.00	-19	10,050	-0.19%
2020/06/03	0	0.00	50	74.20	74.30	-50	11,035	-0.45%
2020/05/28	0	0.00	20	71.50	71.50	-20	11,018	-0.18%
2020/05/27	20	72.10	0	0.00	72.40	20	11,182	0.18%
2020/05/22	1	72.60	0	0.00	71.90	1	11,320	0.01%
2020/05/21	3	72.03	1	72.50	72.30	2	11,274	0.02%
2020/05/20	0	0.00	2	71.00	71.30	-2	11,200	-0.02%
2020/05/13	10	70.10	0	0.00	70.40	10	10,999	0.09%
2020/05/12	3	69.53	0	0.00	69.40	3	11,011	0.03%
2020/05/11	3	71.30	0	0.00	71.00	3	10,965	0.03%
2020/05/08	3	70.50	4	71.00	70.90	-1	10,991	-0.01%
2020/05/07	0	0.00	1	70.30	70.10	-1	10,980	-0.01%
2020/05/06	4	70.10	0	0.00	69.70	4	10,975	0.04%
2020/05/05	0	0.00	1	70.20	70.00	-1	10,893	-0.01%
2020/05/04	6	68.67	0	0.00	68.30	6	10,897	0.06%
2020/04/30	1	69.50	0	0.00	69.50	1	10,870	0.01%
2020/04/29	5	69.18	0	0.00	69.00	5	10,833	0.05%
2020/04/28	1	68.30	0	0.00	68.30	1	10,846	0.01%
2020/04/27	4	67.78	2	68.00	67.70	2	11,077	0.02%
2020/04/24	3	67.03	0	0.00	66.60	3	11,017	0.03%
2020/04/23	1	67.80	0	0.00	67.90	1	10,900	0.01%
2020/04/21	1	66.50	0	0.00	66.00	1	10,883	0.01%
2020/04/15	1	68.00	0	0.00	68.00	1	10,437	0.01%
2020/04/08	30	70.50	0	0.00	70.20	30	10,237	0.29%
2020/04/07	1	70.40	0	0.00	69.00	1	10,132	0.01%
2020/04/06	0	0.00	1	68.00	69.00	-1	10,009	-0.01%
2020/03/31	0	0.00	1	64.50	65.60	-1	9,659	-0.01%
2020/03/30	70	63.84	0	0.00	63.80	70	9,466	0.74%
2020/03/27	1	66.20	0	0.00	64.10	1	9,339	0.01%
2020/03/26	0	0.00	1	67.30	65.80	-1	9,225	-0.01%
2020/03/25	3	66.73	0	0.00	66.60	3	9,192	0.03%
2020/03/24	0	0.00	35	65.84	66.60	-35	9,131	-0.38%
2020/03/23	0	0.00	10	64.30	62.60	-10	9,052	-0.11%
2020/03/20	15	67.47	30	66.50	65.00	-15	9,022	-0.17%
2020/03/19	0	0.00	1	61.90	62.90	-1	8,745	-0.01%
2020/03/18	7	63.49	2	63.80	61.90	5	8,607	0.06%
2020/03/04	0	0.00	1	72.50	73.50	-1	7,001	-0.01%
2020/03/03	1	71.70	0	0.00	72.00	1	6,944	0.01%
2020/02/27	0	0.00	1	73.00	73.20	-1	7,065	-0.01%
2020/02/25	31	73.48	2	73.20	73.50	29	7,025	0.41%
2020/02/20	30	74.00	10	74.10	74.00	20	7,170	0.28%
2020/02/11	400	74.96	0	0.00	74.60	400	7,444	5.37%	大買/鉅額交易
2020/01/17	8	75.65	0	0.00	75.70	8	7,375	0.11%
2020/01/16	0	0.00	5	74.90	75.50	-5	7,399	-0.07%
2020/01/15	0	0.00	0.1	74.60	74.60	-0.1	7,392	0.00%
2020/01/14	0	0.00	10	74.40	74.40	-10	7,453	-0.13%
2020/01/13	0	0.00	50	74.36	74.60	-50	7,483	-0.67%
2020/01/10	0	0.00	1	73.80	74.00	-1	7,867	-0.01%
2020/01/09	1	72.70	0	0.00	73.40	1	7,911	0.01%
2020/01/03	1	74.50	0	0.00	74.80	1	8,285	0.01%
2019/12/25	0	0.00	4	74.80	74.80	-4	8,715	-0.05%
2019/12/24	0	0.00	2	74.80	74.60	-2	8,789	-0.02%
2019/12/12	0	0.00	1	73.00	72.50	-1	8,662	-0.01%
2019/12/11	5	72.50	0	0.00	72.80	5	8,622	0.06%
2019/12/10	2	71.85	0	0.00	71.80	2	8,616	0.02%
2019/12/06	0	0.00	1	72.80	72.70	-1	8,628	-0.01%
2019/12/05	3	72.10	0	0.00	71.80	3	8,620	0.03%
2019/11/27	1	72.80	0	0.00	72.80	1	8,644	0.01%
2019/11/21	11	72.49	10	72.60	73.00	1	8,317	0.01%
2019/11/20	10	74.20	0	0.00	74.30	10	8,168	0.12%
2019/11/19	1	73.40	0	0.00	74.00	1	8,261	0.01%
2019/11/18	0	0.00	1	73.80	73.90	-1	8,262	-0.01%
2019/11/15	1	73.00	0	0.00	73.00	1	8,224	0.01%
2019/11/13	1	73.00	0	0.00	73.00	1	8,217	0.01%
2019/11/12	0	0.00	1	73.60	73.40	-1	8,216	-0.01%
2019/11/08	51	73.69	0	0.00	73.00	51	8,244	0.62%
2019/10/29	0	0.00	50	75.50	75.80	-50	8,253	-0.61%
2019/10/03	10	71.74	10	72.30	73.20	0	7,306	0.00%
2019/10/01	1	73.50	0	0.00	73.20	1	7,159	0.01%
2019/09/12	0	0.00	1	77.20	77.50	-1	7,031	-0.01%
2019/09/11	1	76.40	0	0.00	76.80	1	7,104	0.01%
2019/09/04	58	76.49	0	0.00	76.60	58	7,011	0.83%
2019/08/30	0	0.00	1	76.00	76.60	-1	7,138	-0.01%
2019/08/28	0	0.00	1	75.50	75.20	-1	7,062	-0.01%
2019/08/27	3	75.10	0	0.00	75.00	3	7,062	0.04%
2019/08/26	0	0.00	1	76.00	75.80	-1	7,054	-0.01%
2019/08/23	1	76.40	0	0.00	76.50	1	7,091	0.01%
2019/08/13	1	77.50	0	0.00	78.00	1	7,508	0.01%
2019/08/08	0	0.00	1	78.50	78.20	-1	7,654	-0.01%
2019/08/01	2	77.75	0	0.00	77.10	2	8,122	0.02%
2019/07/31	0	0.00	1	81.00	80.80	-1	8,315	-0.01%
2019/07/30	0	0.00	1	81.00	80.00	-1	8,310	-0.01%
2019/07/29	1	80.50	0	0.00	80.30	1	8,328	0.01%
2019/07/26	1	81.40	0	0.00	81.30	1	8,270	0.01%
2019/07/25	0	0.00	1	82.00	82.40	-1	8,296	-0.01%
2019/07/23	10	81.25	0	0.00	80.90	10	8,177	0.12%
2019/07/17	1	81.90	0	0.00	82.20	1	8,276	0.01%
2019/07/15	10	81.90	0	0.00	82.40	10	8,197	0.12%
2019/07/09	0	0.00	1	82.00	82.90	-1	8,517	-0.01%
2019/07/02	1	81.00	0	0.00	81.30	1	8,781	0.01%
2019/07/01	65	81.25	0	0.00	81.50	65	8,809	0.74%
2019/06/27	5	82.20	5	83.20	82.00	0	8,822	0.00%
2019/06/26	5	81.50	0	0.00	81.40	5	8,706	0.06%
2019/06/20	0	0.00	60	81.80	81.80	-60	8,572	-0.70%
2019/06/19	0	0.00	1	81.00	81.20	-1	8,482	-0.01%
2019/06/13	0	0.00	4	81.80	81.80	-4	8,282	-0.05%
2019/06/11	1	81.00	0	0.00	80.60	1	8,470	0.01%
2019/06/10	0	0.00	1	81.90	82.00	-1	8,400	-0.01%
2019/06/06	0	0.00	1	81.30	81.20	-1	8,367	-0.01%
2019/06/05	0	0.00	1	81.20	81.50	-1	8,369	-0.01%
2019/06/03	0	0.00	20	81.30	80.90	-20	8,416	-0.24%
2019/05/31	30	80.20	0	0.00	81.30	30	8,393	0.36%
2019/05/28	10	81.00	0	0.00	81.40	10	8,343	0.12%
2019/05/23	0	0.00	200	80.14	80.00	-200	8,022	-2.49%	大賣/鉅額交易
2019/05/22	40	80.03	0	0.00	79.50	40	7,974	0.50%
2019/05/21	4	80.80	5	81.14	81.40	-1	7,969	-0.01%
2019/05/17	0	0.00	1	78.40	78.80	-1	7,623	-0.01%
2019/05/14	0	0.00	10	77.30	78.20	-10	7,355	-0.14%
2019/05/10	4	77.60	5	76.56	77.30	-1	7,304	-0.01%
2019/05/09	2	76.50	21	75.81	76.50	-19	7,209	-0.26%
2019/05/08	30	76.56	66	76.07	76.40	-36	6,998	-0.51%
2019/04/23	1	72.00	1	72.00	72.00	0	6,639	0.00%
2019/04/18	7	71.41	5	71.40	71.10	2	6,837	0.03%
2019/04/15	0	0.00	1	73.60	73.60	-1	6,720	-0.01%
2019/04/12	0	0.00	1	73.50	73.50	-1	6,737	-0.01%
2019/04/11	1	73.30	0	0.00	72.40	1	6,777	0.01%
2019/04/08	61	73.70	0	0.00	74.10	61	6,719	0.91%
2019/03/28	1	73.50	1	74.30	74.60	0	6,282	0.00%
2019/03/26	0	0.00	60	74.80	74.80	-60	6,255	-0.96%
2019/03/25	0	0.00	1	74.20	74.20	-1	6,353	-0.02%
2019/03/21	1	73.50	0	0.00	73.50	1	6,447	0.02%
2019/03/15	0	0.00	1	72.80	73.30	-1	6,747	-0.01%
2019/03/12	0	0.00	2	72.95	72.50	-2	7,151	-0.03%
2019/03/11	1	72.20	0	0.00	72.50	1	7,397	0.01%
2019/03/08	1	72.40	0	0.00	71.70	1	7,493	0.01%
2019/03/06	0	0.00	1	73.30	73.30	-1	7,698	-0.01%
2019/03/04	61	72.80	0	0.00	72.50	61	7,915	0.77%
2019/02/22	0	0.00	1	74.90	75.00	-1	7,695	-0.01%
2019/02/21	0	0.00	52	73.90	74.20	-52	7,677	-0.68%
2019/02/20	2	73.20	0	0.00	73.40	2	7,705	0.03%
2019/02/18	0	0.00	2	73.60	73.40	-2	7,738	-0.03%
2019/02/13	52	72.70	2	73.50	72.70	50	7,936	0.63%
2019/02/11	1	72.20	1	73.00	72.50	0	8,080	0.00%
2019/01/29	251	72.58	0	0.00	72.50	251	7,840	3.20%	大買/鉅額交易
2019/01/25	0	0.00	1	72.80	73.30	-1	7,823	-0.01%
2019/01/24	1	72.00	0	0.00	72.40	1	7,854	0.01%
2019/01/22	0	0.00	1	72.60	72.90	-1	8,022	-0.01%
2019/01/21	1	72.00	0	0.00	72.80	1	8,055	0.01%
2019/01/16	0	0.00	1	72.50	73.00	-1	8,213	-0.01%
2019/01/11	0	0.00	1	71.00	71.10	-1	8,558	-0.01%
2019/01/10	1	70.20	0	0.00	70.50	1	8,521	0.01%
2019/01/09	0	0.00	3	72.00	72.10	-3	8,488	-0.04%
2019/01/04	1	67.70	1	67.80	67.90	0	8,526	0.00%
2018/12/27	0	0.00	2	69.75	69.20	-2	8,878	-0.02%
2018/12/26	0	0.00	1	68.80	68.60	-1	8,919	-0.01%
2018/12/25	1	68.10	1	68.30	68.00	0	8,937	0.00%
2018/12/24	1	69.20	0	0.00	69.00	1	8,989	0.01%
2018/12/21	1	69.40	1	70.30	69.40	0	9,085	0.00%
2018/12/20	0	0.00	1	70.60	69.70	-1	9,066	-0.01%
2018/12/18	2	69.80	60	69.90	69.80	-58	9,119	-0.64%
2018/12/17	0	0.00	3	69.73	69.80	-3	9,153	-0.03%
2018/12/14	3	68.93	0	0.00	68.90	3	9,168	0.03%
2018/12/13	1	70.30	0	0.00	70.30	1	9,198	0.01%
2018/12/06	8	67.84	35	67.29	67.40	-27	9,138	-0.30%
2018/12/05	18	69.33	26	70.78	69.30	-8	8,783	-0.09%
2018/12/04	57	71.13	0	0.00	70.70	57	8,601	0.66%
2018/12/03	0	0.00	16	73.07	73.30	-16	8,376	-0.19%
2018/11/30	2	72.25	2	72.80	72.20	0	8,302	0.00%
2018/11/29	5	72.44	0	0.00	72.20	5	8,140	0.06%
2018/11/28	1	72.60	0	0.00	72.80	1	8,033	0.01%
2018/11/27	41	72.54	0	0.00	72.60	41	7,925	0.52%
2018/11/26	0	0.00	1	75.20	74.10	-1	7,855	-0.01%
2018/11/22	2	73.85	2	73.90	73.90	0	8,018	0.00%
2018/11/21	0	0.00	1	74.20	74.60	-1	8,092	-0.01%
2018/11/20	0	0.00	2	75.10	75.10	-2	8,168	-0.02%
2018/11/19	0	0.00	60	75.70	76.20	-60	8,248	-0.73%
2018/11/16	0	0.00	6	74.40	74.80	-6	8,286	-0.07%
2018/11/15	2	73.50	2	73.60	73.60	0	8,294	0.00%
2018/11/14	28	73.90	0	0.00	74.30	28	8,292	0.34%
2018/11/13	0	0.00	35	73.24	75.00	-35	8,383	-0.42%
2018/11/12	5	71.66	32	72.64	72.40	-27	8,445	-0.32%
2018/11/09	47	73.02	13	72.15	72.10	34	8,458	0.40%
2018/11/08	5	74.78	0	0.00	75.00	5	8,402	0.06%
2018/11/02	3	75.10	2	75.15	75.60	1	8,925	0.01%
2018/10/30	18	75.30	3	74.80	74.80	15	8,941	0.17%
2018/10/29	10	76.55	22	76.40	76.70	-12	8,889	-0.14%
2018/10/26	5	75.00	6	74.90	75.80	-1	9,243	-0.01%
2018/10/25	1	74.50	11	74.22	75.00	-10	9,663	-0.10%
2018/10/24	0	0.00	11	73.97	73.10	-11	9,759	-0.11%
2018/10/23	6	72.75	0	0.00	72.80	6	9,786	0.06%
2018/10/22	15	73.75	0	0.00	74.10	15	9,858	0.15%
2018/10/19	0	0.00	22	74.62	74.90	-22	9,941	-0.22%
2018/10/18	2	72.85	0	0.00	72.70	2	9,671	0.02%
2018/10/16	1	72.30	5.2	73.38	73.30	-4.2	9,897	-0.04%
2018/10/15	14	71.17	15	72.15	72.80	-1	10,024	-0.01%
2018/10/12	3	69.70	7	72.13	72.90	-4	10,143	-0.04%
2018/10/11	1	70.50	0	0.00	70.20	1	10,213	0.01%
2018/10/05	4	75.18	3	75.67	75.30	1	10,038	0.01%
2018/10/04	77	76.68	8	75.40	75.40	69	10,035	0.69%
2018/10/03	0	0.00	4	77.90	78.30	-4	9,971	-0.04%
2018/10/02	5	77.30	0	0.00	77.50	5	10,059	0.05%
2018/10/01	4	79.13	1	78.90	78.90	3	10,077	0.03%
2018/09/28	10	79.55	10	79.45	79.70	0	10,191	0.00%
2018/09/27	1.1	79.66	0	0.00	79.30	1.1	10,190	0.01%
2018/09/21	1.1	78.38	6	78.80	78.10	-5	10,161	-0.05%
2018/09/20	19	77.67	5	77.90	77.70	14	10,224	0.14%
2018/09/19	5	77.98	5	78.50	79.00	0	10,345	0.00%
2018/09/18	0	78.00	76	77.85	78.40	-76	10,325	-0.74%
2018/09/17	1	75.60	8	76.10	75.60	-7	10,196	-0.07%
2018/09/14	0	0.00	3	75.77	75.40	-3	10,237	-0.03%
2018/09/13	15	75.63	4	75.10	75.00	11	10,272	0.11%
2018/09/12	10	75.82	0	0.00	76.40	10	10,348	0.10%
2018/09/11	3	75.80	6	76.30	76.80	-3	10,489	-0.03%
2018/09/10	0	0.00	6	75.72	75.70	-6	10,657	-0.06%
2018/09/07	2	74.90	1	75.00	74.80	1	10,802	0.01%
2018/09/06	0	0.00	1	76.40	75.50	-1	10,853	-0.01%
2018/09/05	38	75.24	2	75.00	75.00	36	10,851	0.33%
2018/09/04	30	76.20	0	0.00	76.60	30	10,941	0.27%
2018/09/03	4	76.38	2	76.20	76.20	2	11,004	0.02%
2018/08/30	3	76.93	3	76.90	77.20	0	11,104	0.00%
2018/08/29	8	77.65	0	0.00	77.50	8	11,127	0.07%
2018/08/28	0	0.00	2	78.80	78.80	-2	11,063	-0.02%
2018/08/24	5	77.32	0	0.00	77.70	5	11,041	0.05%
2018/08/22	2	76.35	3	76.47	76.30	-1	11,471	-0.01%
2018/08/21	1	75.70	71	76.06	76.20	-70	11,432	-0.61%
2018/08/20	12	76.27	1	75.80	75.40	11	11,430	0.10%
2018/08/17	0	0.00	5	76.58	77.00	-5	11,345	-0.04%
2018/08/16	4	75.05	2	75.20	75.10	2	11,234	0.02%
2018/08/14	4	74.50	10	74.78	75.00	-6	11,099	-0.05%
2018/08/13	4	72.35	2	73.00	72.20	2	10,848	0.02%
2018/08/10	0	0.00	5	72.66	72.70	-5	10,821	-0.05%
2018/08/09	5	70.72	5	70.80	71.00	0	10,823	0.00%
2018/08/08	1	73.50	6	73.80	72.20	-5	10,669	-0.05%
2018/08/07	6	74.28	0	0.00	73.40	6	10,574	0.06%
2018/08/06	1	74.40	1	74.20	74.20	0	10,651	0.00%
2018/08/03	3	74.47	1	74.50	74.60	2	10,654	0.02%
2018/08/02	3	73.80	10	73.93	73.90	-7	10,622	-0.07%
2018/08/01	34	78.25	20	78.88	78.80	14	10,327	0.14%
2018/07/31	2	80.25	0	0.00	80.80	2	9,869	0.02%
2018/07/30	4	80.70	1	81.20	80.70	3	9,626	0.03%
2018/07/27	1	80.30	0	0.00	80.70	1	9,671	0.01%
2018/07/26	0	0.00	1	81.10	80.70	-1	9,687	-0.01%
2018/07/25	11	79.70	1	81.50	79.80	10	9,643	0.10%
2018/07/24	0	0.00	6	80.65	80.60	-6	9,599	-0.06%
2018/07/23	7	80.16	0	0.00	80.10	7	9,604	0.07%
2018/07/20	5	81.06	0	0.00	80.80	5	9,485	0.05%
2018/07/19	1	82.00	0	0.00	82.10	1	9,348	0.01%
2018/07/18	0	0.00	1	81.00	82.40	-1	9,169	-0.01%
2018/07/17	1	79.00	4	79.95	79.40	-3	9,023	-0.03%
2018/07/13	1	79.00	0	0.00	79.30	1	9,008	0.01%
2018/07/12	50	79.80	0	0.00	79.50	50	8,978	0.56%
2018/07/05	0	0.00	50	77.00	77.00	-50	8,843	-0.57%
2018/06/28	15	75.44	15	75.55	75.00	0	8,740	0.00%
2018/06/26	0	0.00	2	77.30	76.80	-2	8,778	-0.02%
2018/06/19	1	72.40	1	73.80	74.30	0	8,494	0.00%
2018/06/15	1	73.00	3	73.80	74.20	-2	8,339	-0.02%
2018/06/14	1	73.00	0	0.00	72.50	1	8,197	0.01%
2018/06/13	20	73.70	0	0.00	73.70	20	8,096	0.25%
2018/06/12	31	74.08	1	74.30	74.50	30	8,297	0.36%
2018/06/08	3	75.03	0	0.00	75.00	3	8,118	0.04%
2018/06/06	0	0.00	30	75.90	75.90	-30	8,015	-0.37%
2018/06/01	0	0.00	1	74.00	74.00	-1	7,771	-0.01%
2018/05/30	30	72.60	0	0.00	71.90	30	7,255	0.41%
2018/05/22	0	0.00	30	72.00	71.80	-30	7,577	-0.40%
2018/05/16	0	0.00	30	72.43	72.50	-30	7,682	-0.39%
2018/05/11	0	0.00	1	70.20	70.00	-1	7,781	-0.01%
2018/05/09	1	69.20	0	0.00	68.90	1	7,879	0.01%
2018/05/04	0	0.00	1	69.80	70.00	-1	7,973	-0.01%
2018/05/03	11	68.82	0	0.00	68.80	11	7,870	0.14%
2018/05/02	10	70.40	0	0.00	70.50	10	7,820	0.13%
2018/04/23	20	70.40	0	0.00	70.30	20	7,687	0.26%
2018/04/20	20	71.70	0	0.00	71.40	20	7,638	0.26%
2018/04/16	0	0.00	0	71.30	71.60	0	7,444	0.00%
2018/04/10	0	0.00	1	70.50	70.60	-1	7,510	-0.01%
2018/04/09	0	0.00	40	70.00	70.20	-40	7,479	-0.53%
2018/04/03	1	68.40	0	0.00	68.20	1	7,388	0.01%
2018/03/31	0	0.00	2	69.20	69.00	-2	7,344	-0.03%
2018/03/30	1	68.70	0	0.00	68.50	1	7,340	0.01%
2018/03/29	4	68.93	2	69.50	68.30	2	7,251	0.03%
2018/03/23	0	0.00	1	68.00	68.00	-1	6,896	-0.01%
2018/03/22	0	0.00	1	68.30	68.60	-1	6,911	-0.01%
2018/03/21	1	68.00	0	0.00	68.80	1	6,880	0.01%
2018/03/19	21	68.81	0	0.00	69.30	21	7,077	0.30%
2018/03/16	22	68.23	1	70.10	70.10	21	7,162	0.29%
2018/03/13	0	0.00	40	69.60	69.80	-40	7,111	-0.56%
2018/03/12	0	0.00	2	69.00	69.60	-2	7,219	-0.03%
2018/03/06	35	67.90	0	0.00	67.50	35	7,605	0.46%
2018/03/05	1	68.00	0	0.00	67.80	1	7,800	0.01%
2018/03/02	1	68.50	0	0.00	68.70	1	7,774	0.01%
2018/03/01	0	0.00	1	69.50	69.30	-1	7,764	-0.01%
2018/02/27	1	68.80	0	0.00	69.00	1	7,622	0.01%
2018/02/26	0	0.00	35	68.98	68.40	-35	7,534	-0.46%
2018/02/23	0	0.00	24	66.80	66.80	-24	7,433	-0.32%
2018/02/22	29	66.54	1	66.60	66.80	28	7,451	0.38%
2018/02/21	1	68.80	2	69.00	69.20	-1	7,295	-0.01%
2018/02/06	1	66.30	6	66.08	65.70	-5	7,196	-0.07%
2018/02/02	2	68.85	15	68.40	69.00	-13	7,021	-0.19%
2018/01/30	5	69.20	0	0.00	69.40	5	6,983	0.07%
2018/01/29	0	0.00	1	69.00	69.20	-1	6,952	-0.01%
2018/01/26	10	67.70	0	0.00	67.50	10	6,901	0.14%
2018/01/24	21	68.20	0	0.00	68.40	21	6,847	0.31%
2018/01/23	4	68.80	13	69.10	69.10	-9	6,810	-0.13%
2018/01/19	5	69.10	10	69.20	69.20	-5	6,813	-0.07%
2018/01/18	0	0.00	1	68.50	68.20	-1	6,768	-0.01%
2018/01/16	3	68.10	0	0.00	68.30	3	6,673	0.04%
2018/01/15	4	68.15	0	0.00	68.70	4	6,735	0.06%
2018/01/12	3	67.67	0	0.00	68.10	3	6,741	0.04%
2018/01/10	1	67.20	0	0.00	67.60	1	6,729	0.01%
2018/01/09	2	67.25	0	0.00	67.60	2	6,848	0.03%
2018/01/08	4	67.53	0	0.00	67.90	4	6,822	0.06%
2018/01/03	3	66.70	0	0.00	67.50	3	6,992	0.04%