統一 (1216)-統一-中壢券商分點個股進出

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－統一-中壢券商分點個股進出

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-中壢券商分點個股進出
統一-中壢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	3	75.83	4	75.95	76.00	-1	8,027	-0.01%
2024/04/17	0	0.00	1	75.60	75.40	-1	7,794	-0.01%
2024/04/16	6	75.12	0	0.00	74.50	6	7,721	0.08%
2024/04/15	0	0.00	1	76.80	76.70	-1	7,585	-0.01%
2024/04/10	0	0.00	0	76.50	76.40	0	7,514	0.00%
2024/04/03	2	75.60	0	0.00	75.30	2	7,607	0.03%
2024/04/02	3	75.87	0	0.00	75.50	3	7,597	0.04%
2024/03/29	1	76.00	4	76.73	77.50	-3	7,519	-0.04%
2024/03/28	3	75.83	2	76.30	76.40	1	7,096	0.01%
2024/03/27	0	0.00	8	76.11	76.60	-8	6,992	-0.11%
2024/03/26	5	75.36	0	0.00	75.50	5	6,918	0.07%
2024/03/25	2	75.25	0	0.00	75.60	2	6,859	0.03%
2024/03/22	9	75.24	0	0.00	75.40	9	6,981	0.13%
2024/03/21	1	76.50	0	0.00	76.60	1	6,961	0.01%
2024/03/20	0	0.00	4	76.43	76.50	-4	6,966	-0.06%
2024/03/18	0	0.00	40	76.41	76.30	-40	6,714	-0.60%
2024/03/15	0	0.00	15	77.67	77.50	-15	6,672	-0.22%
2024/03/14	55	77.81	0	0.00	77.80	55	6,534	0.84%
2024/03/13	23	77.51	24.3	77.96	78.00	-1.3	6,418	-0.02%
2024/03/12	0	0.00	1	76.70	76.60	-1	6,247	-0.02%
2024/03/07	0	0.00	2	76.70	76.80	-2	6,384	-0.03%
2024/03/05	0	0.00	1	75.90	75.90	-1	7,147	-0.01%
2024/03/04	0.3	75.80	1	76.20	76.20	-0.7	7,450	-0.01%
2024/02/29	0	0.00	1	76.50	76.70	-1	8,155	-0.01%
2024/02/27	0	0.00	0.3	75.30	75.30	-0.3	8,418	0.00%
2024/02/23	1	75.80	1	75.80	75.80	0	8,895	0.00%
2024/02/22	0	0.00	1	76.00	76.50	-1	9,088	-0.01%
2024/02/21	0	0.00	7	76.59	76.80	-7	9,110	-0.08%
2024/02/20	0	0.00	1	75.70	76.10	-1	9,087	-0.01%
2024/02/19	1	73.80	0.2	73.92	74.60	0.8	9,015	0.01%
2024/02/05	0	0.00	1	72.60	73.10	-1	8,949	-0.01%
2024/02/02	1	72.90	7	72.87	73.10	-6	8,919	-0.07%
2024/02/01	0	0.00	0.1	73.20	73.50	-0.1	8,933	0.00%
2024/01/31	0	0.00	0	72.10	72.40	0	8,912	0.00%
2024/01/29	0	71.60	0	0.00	71.50	0	8,972	0.00%
2024/01/26	1	71.40	0	0.00	71.50	1	9,043	0.01%
2024/01/25	0	0.00	0.6	71.70	71.70	-0.6	9,119	-0.01%
2024/01/23	0.1	71.00	2	71.00	71.50	-2	9,322	-0.02%
2024/01/22	0.1	70.90	0	0.00	70.60	0.1	9,409	0.00%
2024/01/18	2	70.90	2	71.20	71.10	0	9,563	0.00%
2024/01/17	6.3	70.58	0	0.00	70.30	6.3	9,538	0.07%
2024/01/16	3	71.00	2	71.50	71.20	1	9,473	0.01%
2024/01/10	0.3	72.50	0	0.00	72.50	0.3	9,654	0.00%
2024/01/04	3	72.40	2	72.40	72.50	1	9,797	0.01%
2024/01/03	1.5	73.02	0	0.00	73.00	1.5	9,946	0.02%
2024/01/02	1	73.70	0	0.00	74.10	1	9,885	0.01%
2023/12/29	0	0.00	1	74.10	74.50	-1	9,925	-0.01%
2023/12/28	0.1	73.60	0	0.00	74.20	0.1	10,055	0.00%
2023/12/22	2	73.25	2	73.30	73.10	0	10,040	0.00%
2023/12/21	1	73.80	0	0.00	73.70	1	9,932	0.01%
2023/12/19	0	74.10	0	0.00	73.80	0	9,669	0.00%
2023/12/14	0	0.00	2	74.25	73.80	-2	9,411	-0.02%
2023/12/11	3	73.90	0	0.00	74.10	3	9,405	0.03%
2023/12/08	0	0.00	2	74.20	74.10	-2	9,366	-0.02%
2023/12/07	0	0.00	3	74.00	74.10	-3	9,343	-0.03%
2023/12/06	2	73.65	0	0.00	73.30	2	9,311	0.02%
2023/12/01	3	73.90	11.1	74.20	74.30	-8.1	9,036	-0.09%
2023/11/30	1	73.00	0.6	72.70	73.00	0.4	8,783	0.00%
2023/11/29	11	72.70	1	73.10	72.20	10	8,269	0.12%
2023/11/28	4	72.58	0	0.00	71.80	4	8,036	0.05%
2023/11/24	1	73.50	11	73.49	72.60	-10	7,546	-0.13%
2023/11/23	0.1	73.30	2	73.40	72.50	-1.9	7,211	-0.03%
2023/11/22	9	72.57	12.7	71.94	71.80	-3.7	6,919	-0.05%
2023/11/21	0	0.00	8.3	71.98	71.90	-8.3	6,696	-0.12%
2023/11/16	0	0.00	1	71.20	71.10	-1	6,374	-0.02%
2023/11/15	0	0.00	6	70.60	70.50	-6	6,275	-0.10%
2023/11/10	3	70.10	0	0.00	69.80	3	6,288	0.05%
2023/11/09	0	0.00	2	70.40	70.40	-2	6,321	-0.03%
2023/11/08	0	0.00	1	70.20	70.10	-1	6,361	-0.02%
2023/11/06	0	0.00	20	70.30	70.20	-20	6,379	-0.31%
2023/11/03	0	0.00	8	69.90	70.00	-8	6,379	-0.13%
2023/11/02	0	0.00	2	69.50	69.30	-2	6,396	-0.03%
2023/11/01	1	68.30	10	68.12	68.10	-9	6,374	-0.14%
2023/10/31	1	68.00	0	0.00	67.90	1	6,561	0.02%
2023/10/26	2	67.00	0	0.00	67.30	2	6,634	0.03%
2023/10/25	6	67.72	1	67.70	67.60	5	6,561	0.08%
2023/10/23	21	67.71	0	0.00	67.70	21	6,583	0.32%
2023/10/20	3.8	67.69	0	0.00	67.60	3.8	6,580	0.06%
2023/10/19	2	68.80	0	0.00	68.60	2	6,636	0.03%
2023/10/18	1	69.10	0	0.00	68.60	1	6,725	0.01%
2023/10/17	0	0.00	0.2	69.30	69.30	-0.2	6,635	0.00%
2023/10/13	2	68.80	0	0.00	69.00	2	6,788	0.03%
2023/10/12	1	69.30	0	0.00	69.50	1	6,768	0.01%
2023/10/11	0.1	69.70	0.2	70.00	70.00	-0.1	6,723	0.00%
2023/10/05	3	68.30	3	68.53	68.60	0	6,615	0.00%
2023/10/04	10.1	68.17	0	0.00	67.70	10.1	6,550	0.15%
2023/10/03	1	69.90	0	70.10	69.80	1	6,387	0.02%
2023/10/02	0	0.00	0.7	70.30	70.30	-0.7	6,513	-0.01%
2023/09/28	0	0.00	0.3	70.30	70.10	-0.3	6,658	0.00%
2023/09/26	2	69.80	0	0.00	70.10	2	6,676	0.03%
2023/09/25	0.3	70.30	0	0.00	70.30	0.3	6,686	0.00%
2023/09/22	2.7	69.91	0	0.00	69.80	2.7	6,760	0.04%
2023/09/21	3.3	70.07	0	0.00	69.80	3.3	6,798	0.05%
2023/09/20	0	0.00	6	71.10	70.90	-6	6,711	-0.09%
2023/09/18	2	70.90	2.2	70.99	70.90	-0.2	6,804	0.00%
2023/09/15	0	71.00	0	0.00	71.10	0	6,903	0.00%
2023/09/14	1	70.80	0.3	71.10	70.60	0.7	7,013	0.01%
2023/09/13	0	0.00	2	70.92	70.90	-2	7,199	-0.03%
2023/09/12	1	70.40	0.7	70.80	70.70	0.3	7,472	0.00%
2023/09/11	0	70.90	5.3	70.87	70.50	-5.3	7,492	-0.07%
2023/09/08	0	0.00	0.1	70.50	70.80	-0.1	7,508	0.00%
2023/09/07	2.1	70.02	0.1	70.50	70.20	2	7,577	0.03%
2023/09/06	20	70.38	1	70.30	70.30	19	7,575	0.25%
2023/09/05	2	70.50	0	0.00	71.00	2	7,533	0.03%
2023/09/04	3	70.47	0	0.00	70.80	3	7,549	0.04%
2023/09/01	2.2	70.85	0	0.00	70.70	2.2	7,595	0.03%
2023/08/31	8.4	71.18	0	0.00	70.70	8.4	7,572	0.11%
2023/08/30	0	0.00	0.6	72.77	72.80	-0.6	7,397	-0.01%
2023/08/29	0.2	72.40	0.6	71.79	72.40	-0.4	7,412	0.00%
2023/08/28	0.1	71.10	0.1	71.80	71.10	0	7,379	0.00%
2023/08/25	2.4	71.05	0	0.00	71.10	2.4	7,658	0.03%
2023/08/24	0.5	71.94	0	0.00	71.70	0.5	7,702	0.01%
2023/08/22	0.5	71.90	0	0.00	71.80	0.5	7,766	0.01%
2023/08/18	0.1	72.20	0	72.50	72.40	0.1	7,861	0.00%
2023/08/17	0	0.00	5	72.96	72.80	-5	7,874	-0.06%
2023/08/15	0.1	72.88	0	0.00	72.30	0.1	7,806	0.00%
2023/08/14	0.2	72.60	0.1	72.20	72.80	0.1	7,868	0.00%
2023/08/11	0.1	72.10	8.5	71.75	72.30	-8.3	8,016	-0.10%
2023/08/10	4.2	70.44	0	0.00	70.70	4.2	8,035	0.05%
2023/08/09	4.1	70.81	0.2	71.70	71.10	3.9	7,998	0.05%
2023/08/08	5.2	70.98	0	0.00	71.00	5.2	7,982	0.06%
2023/08/07	0	0.00	1	71.80	71.70	-1	7,900	-0.01%
2023/08/04	3.3	71.34	0	0.00	71.10	3.3	7,845	0.04%
2023/08/02	2	75.80	0.1	76.20	76.20	1.9	7,623	0.02%
2023/08/01	0	0.00	2	75.80	76.50	-2	7,502	-0.03%
2023/07/31	6	75.54	0	0.00	75.30	6	7,372	0.08%
2023/07/28	7	76.01	0	0.00	75.90	7	7,299	0.10%
2023/07/24	0.3	76.40	1	76.40	76.30	-0.7	7,238	-0.01%
2023/07/21	0	0.00	0.4	76.14	75.60	-0.4	7,204	-0.01%
2023/07/19	1	76.10	1.1	76.59	76.40	-0.1	7,116	0.00%
2023/07/14	0.1	75.30	0	0.00	75.60	0.1	7,035	0.00%
2023/07/13	0.1	75.10	0	0.00	74.70	0.1	7,027	0.00%
2023/07/12	0.3	74.30	0	0.00	74.80	0.3	7,002	0.00%
2023/07/07	0.1	73.10	0	0.00	73.20	0.1	7,054	0.00%
2023/07/06	2.1	73.46	0	0.00	74.00	2.1	7,009	0.03%
2023/07/04	0	0.00	19	76.00	76.90	-19	6,842	-0.28%
2023/07/03	8	76.70	0	0.00	76.50	8	6,987	0.11%
2023/06/28	12	75.92	0	0.00	76.30	12	7,063	0.17%
2023/06/21	1	77.10	0	0.00	77.40	1	7,224	0.01%
2023/06/20	1	78.50	0	0.00	78.20	1	7,178	0.01%
2023/06/16	0	0.00	3	77.63	77.20	-3	6,838	-0.04%
2023/06/14	0	0.00	1	76.30	76.40	-1	6,665	-0.02%
2023/06/13	0	0.00	2	76.20	76.10	-2	6,727	-0.03%
2023/06/12	0	0.00	5	76.50	76.20	-5	6,723	-0.07%
2023/06/09	0	0.00	1	76.00	76.00	-1	6,775	-0.01%
2023/06/07	0.3	75.10	0	0.00	75.40	0.3	6,802	0.00%
2023/06/02	0	0.00	2	75.10	75.10	-2	6,733	-0.03%
2023/05/26	0.1	74.31	0	0.00	74.60	0.1	6,692	0.00%
2023/05/25	0.1	74.70	0	0.00	74.90	0.1	6,731	0.00%
2023/05/22	0	0.00	1	75.50	75.70	-1	6,642	-0.02%
2023/05/18	1	75.80	0	0.00	75.30	1	6,546	0.02%
2023/05/17	0	0.00	3	76.00	76.20	-3	6,453	-0.05%
2023/05/08	0	0.00	25	73.96	74.40	-25	6,191	-0.40%
2023/05/04	0	0.00	1	74.00	74.10	-1	6,337	-0.02%
2023/05/03	0	0.00	1	73.90	73.50	-1	6,331	-0.02%
2023/05/02	11	73.80	0	0.00	73.90	11	6,457	0.17%
2023/04/28	0	0.00	1	73.20	73.60	-1	6,700	-0.01%
2023/04/25	1	73.20	0	0.00	73.00	1	6,640	0.02%
2023/04/20	2	72.70	0	0.00	72.50	2	6,735	0.03%
2023/04/19	1	72.90	5	73.40	73.60	-4	6,788	-0.06%
2023/04/18	0	0.00	15	73.50	73.60	-15	6,782	-0.22%
2023/04/17	0	0.00	7	73.30	73.30	-7	6,807	-0.10%
2023/04/14	5	73.00	0	0.00	73.10	5	6,851	0.07%
2023/04/13	11	73.70	0	0.00	73.80	11	6,873	0.16%
2023/04/12	5	73.10	0.1	73.40	73.10	4.9	6,864	0.07%
2023/04/11	0	0.00	4	73.50	73.90	-4	6,819	-0.06%
2023/04/10	0	0.00	0.3	72.20	72.50	-0.3	6,755	0.00%
2023/04/07	1	72.00	0	0.00	71.90	1	6,759	0.01%
2023/04/06	0	0.00	1	73.30	72.60	-1	6,715	-0.01%
2023/03/29	0	0.00	2.3	71.33	71.90	-2.3	6,464	-0.04%
2023/03/28	0	0.00	2	71.50	71.30	-2	6,410	-0.03%
2023/03/27	0	0.00	1	71.00	71.00	-1	6,325	-0.02%
2023/03/15	0.3	68.70	0	0.00	69.20	0.3	6,553	0.00%
2023/03/13	5	68.50	0	0.00	68.50	5	6,685	0.07%
2023/03/10	1	68.20	0	0.00	68.40	1	6,820	0.01%
2023/03/09	0	0.00	0.1	68.40	68.80	-0.1	7,028	0.00%
2023/03/08	0	0.00	0.1	68.70	68.90	-0.1	7,474	0.00%
2023/03/06	0	0.00	2	69.00	69.00	-2	7,927	-0.03%
2023/03/01	0	0.00	2	67.10	67.10	-2	8,348	-0.02%
2023/02/23	0	0.00	1	67.40	67.20	-1	8,420	-0.01%
2023/02/20	1	66.40	0	0.00	66.40	1	8,739	0.01%
2023/02/13	1	66.60	0	0.00	67.10	1	9,179	0.01%
2023/02/06	31	66.39	0	0.00	66.20	31	9,333	0.33%
2023/02/03	1	66.30	0	0.00	66.30	1	9,324	0.01%
2023/01/06	0	0.00	1	67.20	66.60	-1	8,959	-0.01%
2022/12/30	0	0.00	0	66.60	66.60	0	9,157	0.00%
2022/12/29	0	65.90	0	0.00	66.30	0	9,165	0.00%
2022/12/23	1	65.80	0	0.00	65.90	1	9,370	0.01%
2022/12/22	0	0.00	1	65.90	65.90	-1	9,487	-0.01%
2022/12/20	0	0.00	2	65.80	65.60	-2	9,610	-0.02%
2022/12/16	1	65.00	0	0.00	65.30	1	9,644	0.01%
2022/12/15	1	65.70	0	0.00	65.50	1	9,577	0.01%
2022/12/14	0	0.00	1	66.00	66.00	-1	9,534	-0.01%
2022/12/13	1	65.20	0	0.00	65.40	1	9,545	0.01%
2022/12/09	0	0.00	2	65.60	66.00	-2	9,737	-0.02%
2022/12/08	1	64.50	0	0.00	65.00	1	9,706	0.01%
2022/12/07	0	0.00	3	65.37	65.20	-3	9,691	-0.03%
2022/12/06	1	65.20	0	0.00	64.60	1	9,573	0.01%
2022/12/02	3	65.03	0	0.00	65.00	3	9,365	0.03%
2022/12/01	0	0.00	3	65.50	65.90	-3	9,245	-0.03%
2022/11/30	0	0.00	12.1	65.91	66.10	-12.1	9,034	-0.13%
2022/11/29	1	64.80	2	65.30	65.80	-1	8,559	-0.01%
2022/11/28	2	64.40	2	64.85	65.30	0	8,381	0.00%
2022/11/25	1	64.50	0.1	64.50	65.70	1	8,129	0.01%
2022/11/24	3	63.90	6	65.30	65.30	-3	7,981	-0.04%
2022/11/22	9	63.49	0	0.00	63.80	9	7,680	0.12%
2022/11/18	6	63.97	0	0.00	64.10	6	7,396	0.08%
2022/11/17	1.1	64.10	0	0.00	64.10	1.1	7,339	0.01%
2022/11/16	6	64.65	0	0.00	64.50	6	7,190	0.08%
2022/11/14	0	0.00	11	65.73	66.10	-11	6,907	-0.16%
2022/11/11	0	0.00	10	65.50	65.40	-10	6,817	-0.15%
2022/11/10	15	64.67	1	64.70	64.90	14	6,777	0.21%
2022/11/09	6	65.08	0	0.00	65.30	6	6,774	0.09%
2022/11/03	1	65.30	0	0.00	65.60	1	6,682	0.01%
2022/10/31	0	0.00	9	66.04	65.50	-9	6,624	-0.14%
2022/10/27	1	65.80	0	0.00	65.80	1	6,845	0.01%
2022/10/25	0	0.00	1	65.50	65.50	-1	7,063	-0.01%
2022/10/24	1	65.00	0	0.00	65.10	1	7,038	0.01%
2022/10/21	4	64.20	0	0.00	64.10	4	7,015	0.06%
2022/10/18	5	65.40	0	0.00	65.30	5	6,897	0.07%
2022/10/11	0	0.00	1	65.80	65.80	-1	7,089	-0.01%
2022/10/05	0	0.00	1	65.80	66.30	-1	7,121	-0.01%
2022/09/30	4	67.00	0	0.00	67.30	4	7,261	0.06%
2022/09/22	1	64.90	0	0.00	65.30	1	7,605	0.01%
2022/09/20	0	65.10	0	0.00	65.50	0	7,571	0.00%
2022/09/19	1	65.00	0	0.00	65.20	1	7,569	0.01%
2022/09/13	0	0.00	1	67.80	67.80	-1	7,441	-0.01%
2022/09/05	0	0.00	1	65.90	65.70	-1	7,548	-0.01%
2022/09/01	0	0.00	1	65.80	65.70	-1	7,589	-0.01%
2022/08/30	0	66.00	0	0.00	65.60	0	7,418	0.00%
2022/08/25	0	0.00	0	66.40	66.10	0	7,381	0.00%
2022/08/17	1	65.60	0	0.00	66.00	1	7,863	0.01%
2022/08/12	2	65.70	0	0.00	65.90	2	7,807	0.03%
2022/08/11	3.2	65.73	0	0.00	66.00	3.2	7,807	0.04%
2022/08/09	0	0.00	5	65.70	66.20	-5	7,807	-0.06%
2022/08/04	1	65.50	0	0.00	65.10	1	8,000	0.01%
2022/08/03	5	67.80	0	0.00	68.50	5	7,843	0.06%
2022/07/29	0	70.00	0	0.00	70.40	0	7,651	0.00%
2022/07/25	0	0.00	1	69.90	70.00	-1	7,571	-0.01%
2022/07/22	0	0.00	26	68.74	69.60	-26	7,606	-0.34%
2022/07/21	5	67.36	0	0.00	67.90	5	7,571	0.07%
2022/07/20	23	68.44	0	0.00	67.80	23	7,569	0.30%
2022/07/13	1	68.80	1	69.10	68.60	0	7,270	0.00%
2022/07/12	0	0.00	6	69.20	69.50	-6	7,169	-0.08%
2022/07/11	0	0.00	1	70.00	69.30	-1	7,242	-0.01%
2022/07/08	0	0.00	1.3	68.92	68.80	-1.3	7,205	-0.02%
2022/07/06	1	69.60	1	69.50	69.60	0	6,968	0.00%
2022/07/05	0	0.00	2	69.00	68.70	-2	6,825	-0.03%
2022/07/04	0	0.00	3	68.20	68.00	-3	6,705	-0.04%
2022/06/30	0	0.00	1	67.10	67.00	-1	6,677	-0.01%
2022/06/28	0	0.00	1	67.00	67.10	-1	6,691	-0.01%
2022/06/27	1	66.90	11	67.17	66.60	-10	6,752	-0.15%
2022/06/24	0	0.00	1	66.40	66.40	-1	6,689	-0.01%
2022/06/23	0	0.00	8	65.80	66.00	-8	6,689	-0.12%
2022/06/22	1	64.00	0	0.00	64.00	1	6,626	0.02%
2022/06/21	0	0.00	12	64.13	64.70	-12	6,643	-0.18%
2022/06/20	0	0.00	1	63.60	63.00	-1	6,608	-0.02%
2022/06/17	12	64.02	0	0.00	63.60	12	6,599	0.18%
2022/06/16	1	64.30	2	64.60	64.20	-1	6,454	-0.02%
2022/06/15	4	64.18	0	0.00	64.10	4	6,578	0.06%
2022/06/13	4	64.05	0	0.00	64.40	4	6,876	0.06%
2022/06/09	3	65.13	0	0.00	64.90	3	6,951	0.04%
2022/06/08	0	0.00	1	65.30	65.30	-1	6,991	-0.01%
2022/06/06	1	64.70	0	0.00	65.20	1	7,138	0.01%
2022/06/02	1	65.20	0	0.00	65.10	1	7,365	0.01%
2022/06/01	3.1	65.77	0	0.00	65.60	3.1	7,526	0.04%
2022/05/31	1	65.50	0	0.00	67.40	1	7,517	0.01%
2022/05/30	0	0.00	2	65.80	66.00	-2	7,278	-0.03%
2022/05/27	0.1	65.10	0	0.00	65.00	0.1	7,266	0.00%
2022/05/25	2	64.45	1	65.00	64.90	1	7,504	0.01%
2022/05/24	2	64.65	0	0.00	64.40	2	7,680	0.03%
2022/05/23	0	0.00	1	65.20	65.10	-1	7,665	-0.01%
2022/05/20	0	0.00	1	65.00	64.60	-1	7,735	-0.01%
2022/05/19	1	64.40	0	0.00	64.50	1	7,741	0.01%
2022/05/18	0.5	64.60	1	64.80	65.10	-0.5	7,793	-0.01%
2022/05/17	2	64.55	0	0.00	64.20	2	7,818	0.03%
2022/05/16	1.3	64.98	0	0.00	64.50	1.3	7,781	0.02%
2022/05/12	4.2	65.57	0	0.00	65.30	4.2	7,711	0.05%
2022/05/11	1	66.10	0	0.00	66.30	1	7,693	0.01%
2022/05/10	2	66.20	1	67.00	66.90	1	7,715	0.01%
2022/05/09	0	0.00	4	66.50	66.50	-4	7,673	-0.05%
2022/05/06	0	0.00	1	67.80	67.30	-1	7,685	-0.01%
2022/05/03	0	0.00	1	68.50	68.60	-1	7,851	-0.01%
2022/04/28	1	68.10	0	0.00	68.30	1	7,921	0.01%
2022/04/27	0	0.00	4	67.80	67.30	-4	7,838	-0.05%
2022/04/26	0	0.00	1	68.10	68.20	-1	7,767	-0.01%
2022/04/25	0	0.00	3	67.20	67.60	-3	7,679	-0.04%
2022/04/21	1	67.50	0	0.00	67.50	1	7,555	0.01%
2022/04/20	0	0.00	1	67.30	67.30	-1	7,541	-0.01%
2022/04/19	0	0.00	1	67.10	66.80	-1	7,528	-0.01%
2022/04/18	1	67.20	0	0.00	67.00	1	7,526	0.01%
2022/04/15	0	0.00	2	67.40	67.40	-2	7,496	-0.03%
2022/04/14	2.1	66.20	3	66.33	66.30	-0.9	7,379	-0.01%
2022/04/13	0.1	66.12	3	66.10	66.00	-2.9	7,373	-0.04%
2022/04/12	0	0.00	1	65.80	65.70	-1	7,365	-0.01%
2022/04/11	3	65.50	1	65.60	65.50	2	7,310	0.03%
2022/04/08	0	0.00	2	66.10	66.00	-2	7,257	-0.03%
2022/04/07	1	65.50	2	65.95	65.50	-1	7,232	-0.01%
2022/04/06	2	65.35	1	65.90	65.90	1	7,124	0.01%
2022/04/01	2	65.30	2	65.90	66.10	0	6,991	0.00%
2022/03/31	0	0.00	3	66.00	65.60	-3	6,917	-0.04%
2022/03/30	0	0.00	4	65.85	65.70	-4	6,778	-0.06%
2022/03/29	1	65.30	4	65.55	65.60	-3	6,690	-0.04%
2022/03/28	5	65.28	0	0.00	65.50	5	6,681	0.07%
2022/03/25	2	65.45	0	0.00	65.50	2	6,655	0.03%
2022/03/24	2	65.50	0.4	65.80	65.60	1.6	6,622	0.02%
2022/03/23	0	0.00	1	66.10	65.90	-1	6,700	-0.01%
2022/03/22	4	65.48	0	0.00	65.50	4	6,658	0.06%
2022/03/21	1	65.80	0	0.00	65.70	1	6,620	0.02%
2022/03/18	1	65.30	0	0.00	65.50	1	6,581	0.02%
2022/03/17	9.4	65.75	4	65.95	65.50	5.4	6,468	0.08%
2022/03/16	9	64.90	0	0.00	65.30	9	6,343	0.14%
2022/03/15	2	65.25	0	0.00	65.30	2	6,154	0.03%
2022/03/14	2.1	65.82	0	0.00	65.50	2.1	6,151	0.03%
2022/03/11	0	0.00	3	66.30	66.30	-3	6,138	-0.05%
2022/03/10	0	0.00	1	65.90	66.00	-1	6,115	-0.02%
2022/03/09	4	65.03	0	0.00	65.10	4	6,099	0.07%
2022/03/08	8	65.51	2	64.80	65.40	6	5,980	0.10%
2022/03/07	6.4	66.31	0	0.00	66.20	6.4	5,815	0.11%
2022/03/04	1	67.00	0	0.00	67.20	1	5,955	0.02%
2022/03/03	0	0.00	1	68.00	68.00	-1	5,932	-0.02%
2022/03/02	2	67.70	7	67.90	68.00	-5	5,928	-0.08%
2022/03/01	0	0.00	1	67.40	67.50	-1	5,857	-0.02%
2022/02/25	1	66.81	0	0.00	67.10	1	5,746	0.02%
2022/02/24	17	67.07	3	67.00	66.80	14	5,636	0.25%
2022/02/23	1	68.00	3	68.03	68.00	-2	5,431	-0.04%
2022/02/22	3	67.40	0.4	67.40	67.60	2.6	5,424	0.05%
2022/02/21	0	0.00	1	68.50	68.50	-1	5,372	-0.02%
2022/02/18	1	67.60	0	0.00	67.60	1	5,480	0.02%
2022/02/16	0	0.00	1	68.40	68.40	-1	5,590	-0.02%
2022/02/10	1	68.30	0	0.00	68.80	1	5,741	0.02%
2022/02/09	0	0.00	1	67.90	68.40	-1	5,718	-0.02%
2022/02/08	0	0.00	10	67.85	67.80	-10	5,743	-0.17%
2022/02/07	5	66.50	0	0.00	67.00	5	5,693	0.09%
2022/01/26	0	0.00	1	67.80	67.60	-1	5,536	-0.02%
2022/01/25	7	67.11	0.4	67.30	67.60	6.6	5,542	0.12%
2022/01/24	0	0.00	1	68.10	68.10	-1	5,485	-0.02%
2022/01/21	3	67.17	1	67.80	67.80	2	5,560	0.04%
2022/01/19	0	0.00	2.3	68.84	68.30	-2.3	5,548	-0.04%
2022/01/17	2	68.50	0	0.00	68.80	2	5,618	0.04%
2022/01/14	0	0.00	1	69.10	69.30	-1	5,624	-0.02%
2022/01/13	0	0.00	8	69.61	69.80	-8	5,674	-0.14%
2022/01/10	2	68.10	0	0.00	68.70	2	5,641	0.04%
2022/01/07	3	68.10	1	68.40	68.00	2	5,689	0.04%
2022/01/05	0	0.00	1	68.50	68.90	-1	5,679	-0.02%
2022/01/03	5	68.62	1	69.20	68.40	4	5,749	0.07%
2021/12/30	1	68.70	0	0.00	68.60	1	5,812	0.02%
2021/12/29	1	69.40	2	68.95	69.40	-1	5,882	-0.02%
2021/12/27	0	0.00	1	68.60	68.40	-1	5,917	-0.02%
2021/12/23	0	0.00	1.1	68.20	68.30	-1.1	6,128	-0.02%
2021/12/21	1	67.70	1	68.00	67.90	0	6,249	0.00%
2021/12/20	0	0.00	1	68.20	67.60	-1	6,251	-0.02%
2021/12/16	1	68.10	1	68.60	68.50	0	6,105	0.00%
2021/12/15	0	0.00	10	68.80	68.40	-10	6,196	-0.16%
2021/12/13	3	68.53	1	68.50	68.40	2	6,442	0.03%
2021/12/10	0	0.00	1	68.90	68.90	-1	6,422	-0.02%
2021/12/09	0	0.00	3	68.70	68.90	-3	6,422	-0.05%
2021/12/08	1	68.80	4	68.50	68.40	-3	6,423	-0.05%
2021/12/07	1	67.10	26	68.13	68.50	-25	6,410	-0.39%
2021/12/06	2	67.15	0	0.00	67.30	2	6,543	0.03%
2021/12/03	0	0.00	4	67.80	67.50	-4	6,590	-0.06%
2021/12/02	0	0.00	1	67.70	67.70	-1	6,589	-0.02%
2021/12/01	2	67.05	0	0.00	67.10	2	6,577	0.03%
2021/11/30	4	66.66	0	0.00	65.40	4	6,526	0.06%
2021/11/29	1	67.20	0	0.00	67.30	1	6,283	0.02%
2021/11/26	3	67.33	0	0.00	67.40	3	6,269	0.05%
2021/11/24	0	0.00	4	67.88	67.50	-4	6,375	-0.06%
2021/11/23	3	67.20	0	0.00	67.10	3	6,426	0.05%
2021/11/22	1	67.70	0.1	67.90	67.50	0.9	6,473	0.01%
2021/11/17	2	67.90	0	0.00	68.40	2	6,462	0.03%
2021/11/16	0	0.00	1.8	68.50	68.60	-1.8	6,434	-0.03%
2021/11/15	3	67.70	3.3	67.92	68.00	-0.2	6,471	0.00%
2021/11/12	5	67.00	10	67.55	67.30	-5	6,413	-0.08%
2021/11/11	0.3	67.20	0	0.00	67.20	0.3	6,430	0.00%
2021/11/09	21	67.00	0	0.00	67.30	21	6,775	0.31%
2021/11/05	1	66.70	0	0.00	67.10	1	6,722	0.01%
2021/11/04	0.3	67.10	0	0.00	66.80	0.3	6,704	0.00%
2021/11/03	1	67.60	0	0.00	67.50	1	6,746	0.01%
2021/11/02	1	67.20	3	67.30	67.40	-2	6,752	-0.03%
2021/10/29	6	66.67	0	0.00	66.60	6	6,809	0.09%
2021/10/28	0.3	67.40	0	0.00	67.20	0.3	6,737	0.00%
2021/10/27	1	66.70	0	0.00	67.20	1	6,869	0.01%
2021/10/22	2	67.00	3	67.10	67.30	-1	6,808	-0.01%
2021/10/21	6	67.12	0	0.00	67.00	6	6,790	0.09%
2021/10/20	0	67.80	0	0.00	67.40	0	6,731	0.00%
2021/10/19	0	68.00	0	0.00	67.80	0	6,672	0.00%
2021/10/15	1	67.20	1	67.90	68.10	0	6,711	0.00%
2021/10/14	0	0.00	1.4	67.90	67.70	-1.4	6,653	-0.02%
2021/10/13	2	67.20	9	67.71	67.20	-7	6,675	-0.10%
2021/10/12	2	66.90	1	67.10	67.20	1	6,669	0.01%
2021/10/07	2	68.00	4	67.85	68.00	-2	6,620	-0.03%
2021/10/05	4.2	66.73	0	0.00	66.70	4.2	6,569	0.06%
2021/10/01	9	67.40	1	67.30	67.10	8	6,592	0.12%
2021/09/30	0	68.50	0	0.00	68.30	0	6,467	0.00%
2021/09/29	4	68.28	0	0.00	68.60	4	6,413	0.06%
2021/09/28	3	68.70	0	0.00	68.70	3	6,357	0.05%
2021/09/27	11	69.19	10	69.75	69.50	1	6,328	0.02%
2021/09/23	6	68.70	6	69.18	68.80	0	6,300	0.00%
2021/09/22	11	68.44	5	68.40	68.50	6	6,259	0.10%
2021/09/17	0.2	70.00	5	70.00	69.60	-4.8	6,118	-0.08%
2021/09/16	1	68.80	0	0.00	69.10	1	5,969	0.02%
2021/09/15	1	69.30	5	69.80	69.40	-4	5,826	-0.07%
2021/09/14	1	69.30	0	0.00	69.40	1	5,820	0.02%
2021/09/13	1	69.00	0	0.00	69.10	1	5,822	0.02%
2021/09/10	0	0.00	2	68.10	68.40	-2	5,833	-0.03%
2021/09/09	16.4	67.34	0	0.00	67.20	16.4	5,955	0.27%
2021/09/07	0.2	71.00	0	0.00	70.70	0.2	5,741	0.00%
2021/09/03	7	71.56	4	71.90	72.00	3	5,707	0.05%
2021/09/02	5	71.92	7	72.57	71.60	-2	5,683	-0.04%
2021/08/31	0	0.00	2.1	71.83	72.30	-2.1	5,594	-0.04%
2021/08/30	0	0.00	1	71.60	71.60	-1	5,508	-0.02%
2021/08/26	6	69.97	0	0.00	69.80	6	5,375	0.11%
2021/08/25	1	70.20	2	70.85	70.60	-1	5,329	-0.02%
2021/08/23	2	70.10	0	0.00	69.50	2	5,336	0.04%
2021/08/20	1.2	69.12	0	0.00	68.90	1.2	5,385	0.02%
2021/08/19	1	69.40	0	0.00	69.10	1	5,538	0.02%
2021/08/16	3	69.57	2	70.00	70.10	1	5,358	0.02%
2021/08/13	7	70.21	1	70.00	69.80	6	5,275	0.11%
2021/08/12	5	72.60	0	0.00	73.00	5	5,057	0.10%
2021/08/09	1	73.30	1	74.60	74.60	0	5,313	0.00%
2021/08/06	0	0.00	1	74.90	75.20	-1	5,353	-0.02%
2021/08/03	1	74.50	0	0.00	75.00	1	5,663	0.02%
2021/08/02	0	0.00	1	74.50	74.70	-1	5,658	-0.02%
2021/07/28	1	72.10	0	0.00	72.60	1	5,605	0.02%
2021/07/27	0	0.00	11	72.80	73.30	-11	5,713	-0.19%
2021/07/26	0	72.90	0	0.00	72.50	0	5,773	0.00%
2021/07/21	1	72.40	0	0.00	72.70	1	5,997	0.02%
2021/07/20	2	72.40	0	0.00	72.50	2	6,104	0.03%
2021/07/16	4	73.00	0	0.00	73.10	4	6,362	0.06%
2021/07/15	4	73.00	0	0.00	73.40	4	6,425	0.06%
2021/07/13	0.7	73.60	0	0.00	73.90	0.7	6,631	0.01%
2021/07/09	11	72.70	0	0.00	73.80	11	6,620	0.17%
2021/07/05	0	0.00	1	73.50	73.90	-1	6,823	-0.01%
2021/07/02	0	0.00	2	73.20	73.40	-2	6,825	-0.03%
2021/07/01	1.2	73.00	7	72.90	72.70	-5.8	6,866	-0.08%
2021/06/23	0	0.00	6	73.32	73.30	-6	7,615	-0.08%
2021/06/22	0	72.70	35	72.52	72.50	-35	7,681	-0.46%
2021/06/21	5.2	72.70	0	0.00	72.60	5.2	7,693	0.07%
2021/06/18	0	0.00	39	72.40	73.70	-39	7,677	-0.51%
2021/06/17	43	72.81	0	0.00	73.20	43	7,526	0.57%
2021/06/15	32.2	73.40	0	0.00	73.60	32.2	7,846	0.41%
2021/06/11	0	0.00	43	73.67	73.60	-43	7,903	-0.54%
2021/06/10	1	72.80	10	72.72	73.10	-9	7,950	-0.11%
2021/06/09	0	0.00	26	73.00	73.30	-26	7,987	-0.33%
2021/06/08	35	73.57	0	0.00	73.40	35	8,022	0.44%
2021/06/07	1	73.00	0	0.00	73.00	1	8,137	0.01%
2021/06/04	15	73.30	0	0.00	73.60	15	8,194	0.18%
2021/06/03	6	74.15	16	74.30	74.10	-10	8,359	-0.12%
2021/06/02	5	74.10	6.1	74.69	74.50	-1.1	8,406	-0.01%
2021/06/01	1	73.90	0	0.00	74.10	1	8,448	0.01%
2021/05/31	5	73.10	10	73.45	73.60	-5	8,562	-0.06%
2021/05/28	5	72.90	1	72.90	72.80	4	8,609	0.05%
2021/05/27	2	72.10	0	0.00	72.00	2	8,652	0.02%
2021/05/25	5	73.10	0	0.00	73.20	5	8,690	0.06%
2021/05/20	0	0.00	4	74.35	74.50	-4	8,719	-0.05%
2021/05/17	5	73.18	2	73.85	72.60	3	8,957	0.03%
2021/05/14	0	0.00	2.6	73.95	74.20	-2.6	8,809	-0.03%
2021/05/13	1	72.90	7	73.04	72.70	-6	8,802	-0.07%
2021/05/12	2	71.30	6	71.18	72.60	-4	8,677	-0.05%
2021/05/11	1	74.80	3	74.87	74.70	-2	8,607	-0.02%
2021/05/04	1.3	73.98	2	74.70	74.10	-0.8	9,218	-0.01%
2021/05/03	2	74.90	2.1	75.00	74.50	-0.1	9,135	0.00%
2021/04/29	2	75.00	1.1	75.50	75.10	0.9	9,349	0.01%
2021/04/28	33	74.52	2	75.10	75.80	31	9,344	0.33%
2021/04/27	0	74.90	32	75.00	75.20	-32	9,587	-0.33%
2021/04/26	0	75.00	1	75.10	75.50	-1	9,615	-0.01%
2021/04/23	0	0.00	1	75.20	75.60	-1	9,625	-0.01%
2021/04/22	1	75.80	8	75.88	76.00	-7	9,633	-0.07%
2021/04/21	4	74.80	0	0.00	74.70	4	9,589	0.04%
2021/04/20	0	0.00	2	75.50	75.80	-2	9,632	-0.02%
2021/04/16	0	0.00	75	73.09	73.20	-75	9,565	-0.78%
2021/04/14	0	0.00	4	72.88	73.00	-4	9,781	-0.04%
2021/04/13	0	0.00	1	73.20	72.70	-1	9,902	-0.01%
2021/04/12	0	0.00	4	72.50	72.50	-4	9,875	-0.04%
2021/04/09	4	72.90	0.5	72.80	72.80	3.5	9,934	0.04%
2021/04/08	0	0.00	1	73.00	73.00	-1	9,926	-0.01%
2021/04/07	0	0.00	5	72.80	73.00	-5	9,992	-0.05%
2021/04/06	0	0.00	1	73.00	72.90	-1	9,962	-0.01%
2021/03/31	0	0.00	6	72.68	73.00	-6	9,912	-0.06%
2021/03/30	3	71.63	0.4	72.10	73.00	2.6	9,750	0.03%
2021/03/26	3	71.30	17	71.12	71.20	-14	9,563	-0.15%
2021/03/25	0	0.00	43	69.79	69.70	-43	9,432	-0.46%
2021/03/23	0	0.00	10	68.95	68.90	-10	9,632	-0.10%
2021/03/22	10	69.25	1	69.20	69.00	9	9,765	0.09%
2021/03/19	3.8	68.85	0	0.00	68.50	3.8	9,888	0.04%
2021/03/18	32	70.00	2	70.05	70.10	30	9,676	0.31%
2021/03/17	0	0.00	32	69.30	69.40	-32	9,681	-0.33%
2021/03/15	1	69.80	7	69.70	69.70	-6	9,652	-0.06%
2021/03/12	0	0.00	1	70.00	70.00	-1	9,657	-0.01%
2021/03/11	1	69.70	5	70.40	69.80	-4	9,712	-0.04%
2021/03/10	0	0.00	2	70.25	70.20	-2	9,684	-0.02%
2021/03/09	1	70.00	113	69.46	70.10	-112	9,700	-1.15%	大賣/鉅額交易
2021/03/08	0	0.00	4	68.90	68.80	-4	9,663	-0.04%
2021/03/05	0	0.00	1	68.40	68.40	-1	9,739	-0.01%
2021/03/04	2	68.50	1	68.80	68.50	1	10,094	0.01%
2021/03/03	0	0.00	3	68.97	69.10	-3	10,103	-0.03%
2021/03/02	1	68.30	0	0.00	68.00	1	10,028	0.01%
2021/02/26	58	68.11	5	67.80	67.20	53	9,946	0.53%
2021/02/25	0	0.00	3.5	69.69	69.90	-3.5	9,688	-0.04%
2021/02/24	0.1	69.20	0	0.00	69.10	0.1	9,663	0.00%
2021/02/23	0	0.00	8	69.15	69.00	-8	9,618	-0.08%
2021/02/19	34	68.67	6	68.57	68.40	28	9,648	0.29%
2021/02/18	8	68.84	1	69.00	68.70	7	9,689	0.07%
2021/02/17	5	68.40	35.1	68.68	68.80	-30.1	9,677	-0.31%
2021/02/05	2	68.20	9	68.62	68.70	-7	9,668	-0.07%
2021/02/04	34.3	68.30	5	68.40	68.50	29.3	9,882	0.30%
2021/02/03	2	68.30	37	67.69	68.10	-35	9,913	-0.35%
2021/02/02	52	67.71	0	0.00	67.60	52	10,012	0.52%
2021/02/01	2	68.50	5	68.54	68.00	-3	9,911	-0.03%
2021/01/29	45	68.24	10	68.29	68.00	35	9,761	0.36%
2021/01/28	2	67.60	14	67.49	67.90	-12	9,527	-0.13%
2021/01/27	0	0.00	7	67.26	67.20	-7	9,321	-0.08%
2021/01/26	1	67.00	11	66.80	67.00	-10	9,260	-0.11%
2021/01/25	1	66.70	0	0.00	66.70	1	9,205	0.01%
2021/01/22	3	66.70	39	66.85	66.70	-36	9,262	-0.39%
2021/01/21	36	66.21	28	66.13	66.10	8	9,059	0.09%
2021/01/20	17	65.30	0	0.00	64.30	17	9,015	0.19%
2021/01/19	3	67.00	5	66.90	67.10	-2	8,802	-0.02%
2021/01/18	1	66.60	5	66.58	67.40	-4	8,739	-0.05%
2021/01/15	115	66.30	36	66.41	66.00	79	8,642	0.91%	大買/
2021/01/14	42	67.07	2	66.75	66.80	40	8,593	0.47%
2021/01/13	3	66.70	0	0.00	67.00	3	8,465	0.04%
2021/01/12	6.1	66.64	34	66.80	67.00	-27.9	8,358	-0.33%
2021/01/11	5	67.40	0	0.00	67.30	5	8,318	0.06%
2021/01/08	35	67.21	6	67.27	67.70	29	8,270	0.35%
2021/01/07	0	0.00	2	66.60	66.60	-2	8,136	-0.02%
2021/01/06	5.4	66.26	26	67.11	66.10	-20.6	8,144	-0.25%
2021/01/05	8	66.99	34	67.00	67.00	-26	7,996	-0.33%
2021/01/04	2.2	67.63	4	67.78	67.60	-1.8	7,998	-0.02%
2020/12/31	5	67.70	0	0.00	67.50	5	7,997	0.06%
2020/12/30	34	67.40	15	67.19	67.80	19	8,079	0.24%
2020/12/29	5	66.72	3	66.90	66.90	2	8,043	0.02%
2020/12/28	4	66.25	23	66.80	66.90	-19	8,122	-0.23%
2020/12/25	8	66.35	2	66.35	66.30	6	8,198	0.07%
2020/12/24	5	66.00	14	66.00	66.00	-9	8,211	-0.11%
2020/12/23	3	65.67	3	65.90	65.90	0	8,271	0.00%
2020/12/22	5	66.32	2	66.70	66.10	3	8,363	0.04%
2020/12/21	49	66.42	0	0.00	66.80	49	8,541	0.57%
2020/12/18	1	66.70	0	0.00	66.50	1	8,509	0.01%
2020/12/17	1	67.00	8	66.70	67.00	-7	8,454	-0.08%
2020/12/16	1	65.90	36	65.22	65.70	-35	8,406	-0.42%
2020/12/15	2	64.65	2	65.00	65.00	0	8,485	0.00%
2020/12/14	2	65.20	0	0.00	65.00	2	8,596	0.02%
2020/12/11	2	65.30	0	0.00	65.10	2	8,557	0.02%
2020/12/10	35	65.60	2	65.60	65.50	33	8,523	0.39%
2020/12/09	4	65.55	0	0.00	65.40	4	8,525	0.05%
2020/12/08	1	65.60	4	65.40	65.40	-3	8,504	-0.04%
2020/12/07	27	65.52	0	0.00	65.60	27	8,467	0.32%
2020/12/04	1	66.30	2	66.35	66.30	-1	8,452	-0.01%
2020/12/03	5	65.70	0	0.00	65.70	5	8,493	0.06%
2020/12/02	5	65.54	1	65.30	65.30	4	8,483	0.05%
2020/12/01	1	65.90	0	0.00	66.10	1	8,681	0.01%
2020/11/30	3.3	65.43	31	66.80	65.00	-27.8	8,899	-0.31%
2020/11/27	3	66.33	0	0.00	66.30	3	8,648	0.03%
2020/11/26	31	66.90	0	0.00	67.00	31	8,681	0.36%
2020/11/24	11	68.00	0	0.00	67.60	11	8,856	0.12%
2020/11/23	0	0.00	31	68.21	68.50	-31	8,835	-0.35%
2020/11/18	0	0.00	3	68.40	68.30	-3	8,864	-0.03%
2020/11/16	0.5	68.00	0.1	68.20	68.00	0.4	8,851	0.00%
2020/11/13	0	0.00	5	67.94	68.40	-5	8,821	-0.06%
2020/11/12	33	66.41	12	67.23	67.50	21	8,679	0.24%
2020/11/11	1	65.10	32	64.37	65.10	-31	8,388	-0.37%
2020/11/10	31	64.10	9	63.91	64.30	22	8,345	0.26%
2020/11/09	0	0.00	35	63.20	63.30	-35	8,273	-0.42%
2020/11/06	2	62.50	1	62.80	62.80	1	8,318	0.01%
2020/11/05	4	62.60	1	62.70	62.60	3	8,382	0.04%
2020/11/04	0	0.00	5	62.26	62.50	-5	8,427	-0.06%
2020/11/03	5	61.70	0	0.00	62.30	5	8,500	0.06%
2020/11/02	34	61.40	1	61.20	61.20	33	8,583	0.38%
2020/10/30	0.3	61.00	1	61.00	61.30	-0.8	8,674	-0.01%
2020/10/29	8.2	61.38	2	61.60	61.20	6.2	8,607	0.07%
2020/10/28	7	61.76	36	61.80	61.70	-29	8,650	-0.34%
2020/10/27	42	61.91	0	0.00	61.90	42	8,658	0.49%
2020/10/26	0	0.00	37	62.90	62.60	-37	8,600	-0.43%
2020/10/23	3	62.63	0	0.00	62.60	3	8,677	0.03%
2020/10/21	38	62.58	5	62.36	62.00	33	8,739	0.38%
2020/10/20	6	62.52	1	62.50	62.50	5	8,822	0.06%
2020/10/19	1	62.40	11	62.54	62.30	-10	8,888	-0.11%
2020/10/16	2	62.20	27	62.46	62.10	-25	8,902	-0.28%
2020/10/14	1	62.70	1	62.80	62.70	0	8,755	0.00%
2020/10/12	38.3	63.59	0	0.00	63.10	38.3	8,710	0.44%
2020/10/08	3	63.20	37	62.53	63.10	-34	8,693	-0.39%
2020/10/07	4	62.55	0	0.00	62.40	4	8,669	0.05%
2020/10/06	0	0.00	6	63.20	63.40	-6	8,614	-0.07%
2020/09/30	0	0.00	1	63.50	62.50	-1	8,625	-0.01%
2020/09/28	0	0.00	2	63.00	62.80	-2	8,738	-0.02%
2020/09/25	0	0.00	1	62.40	61.80	-1	8,774	-0.01%
2020/09/24	42.3	62.15	7	62.69	61.70	35.3	8,735	0.40%
2020/09/23	2	63.60	0	0.00	64.00	2	8,593	0.02%
2020/09/22	0	0.00	38	64.11	64.00	-38	8,627	-0.44%
2020/09/21	4.3	64.21	1	64.30	64.00	3.3	8,659	0.04%
2020/09/18	36	64.90	0	0.00	64.50	36	8,646	0.42%
2020/09/17	3	64.63	38	64.82	64.50	-35	8,541	-0.41%
2020/09/16	3	66.03	1	65.90	66.40	2	8,373	0.02%
2020/09/15	6	66.25	0	0.00	66.00	6	8,437	0.07%
2020/09/14	0	0.00	10	66.15	66.80	-10	8,646	-0.12%
2020/09/10	1	65.00	3	65.87	66.00	-2	8,722	-0.02%
2020/09/09	5	65.10	2	65.15	65.30	3	8,841	0.03%
2020/09/08	3	65.10	3	65.70	66.00	0	8,912	0.00%
2020/09/07	4	64.78	7	64.69	64.90	-3	8,905	-0.03%
2020/09/04	10	63.80	6	63.82	63.60	4	8,897	0.04%
2020/09/03	13	64.69	8.3	64.58	64.60	4.7	8,645	0.05%
2020/09/02	43	65.29	8	65.19	65.20	35	8,410	0.42%
2020/09/01	0	0.00	35	66.59	66.20	-35	8,313	-0.42%
2020/08/31	7	66.57	6	66.97	66.60	1	8,204	0.01%
2020/08/26	3	67.00	0	0.00	67.30	3	8,161	0.04%
2020/08/21	45	67.40	0	0.00	67.10	45	8,330	0.54%
2020/08/20	7	67.43	39	68.00	67.10	-32	8,304	-0.39%
2020/08/18	35	68.80	1	68.80	68.70	34	8,176	0.42%
2020/08/17	2	68.40	0	0.00	69.20	2	8,262	0.02%
2020/08/14	1	68.30	5	68.30	68.30	-4	8,311	-0.05%
2020/08/12	8	68.03	0	0.00	67.80	8	8,354	0.10%
2020/08/11	3	68.93	0	0.00	68.60	3	8,279	0.04%
2020/08/10	2	68.90	0	0.00	69.00	2	8,300	0.02%
2020/08/07	0	0.00	2	69.20	69.10	-2	8,292	-0.02%
2020/08/06	0	0.00	2	69.60	69.50	-2	8,242	-0.02%
2020/08/05	1	70.30	5	70.42	70.70	-4	8,238	-0.05%
2020/08/04	2	70.40	2	70.40	70.20	0	8,150	0.00%
2020/08/03	6	70.47	34	70.01	70.00	-28	8,148	-0.34%
2020/07/31	33	71.50	0	0.00	71.50	33	8,083	0.41%
2020/07/30	0	0.00	33	70.90	72.00	-33	8,117	-0.41%
2020/07/29	33	71.20	1	71.10	70.70	32	8,133	0.39%
2020/07/28	2	70.65	1	70.90	70.60	1	8,146	0.01%
2020/07/27	2	71.30	1	71.90	71.30	1	8,170	0.01%
2020/07/24	3	71.30	0	0.00	71.30	3	8,262	0.04%
2020/07/23	4	71.75	0	0.00	72.00	4	8,232	0.05%
2020/07/22	0	0.00	32	72.10	72.10	-32	8,244	-0.39%
2020/07/20	1	72.50	0	0.00	72.60	1	8,447	0.01%
2020/07/17	3	72.83	0	0.00	72.50	3	8,556	0.04%
2020/07/16	5	73.08	0	0.00	73.00	5	8,731	0.06%
2020/07/14	2	72.85	0	0.00	72.90	2	8,915	0.02%
2020/07/13	32	73.70	2	73.80	73.60	30	8,942	0.34%
2020/07/10	1	72.70	38	73.59	73.60	-37	9,032	-0.41%
2020/07/09	1	72.60	4	73.55	73.50	-3	9,072	-0.03%
2020/07/08	1.1	72.64	2.2	72.84	73.30	-1.1	9,006	-0.01%
2020/07/06	34.1	73.49	8	73.36	73.80	26.1	8,833	0.30%
2020/07/03	0	0.00	4	72.95	73.20	-4	8,856	-0.05%
2020/07/02	2	71.45	2	71.90	72.40	0	8,947	0.00%
2020/06/30	1	71.30	0	0.00	71.30	1	9,120	0.01%
2020/06/29	1	71.20	1	71.80	71.80	0	9,167	0.00%
2020/06/24	0	71.80	34	71.50	71.40	-34	9,191	-0.37%
2020/06/22	2	71.00	0	0.00	71.00	2	9,315	0.02%
2020/06/19	3	71.77	0	0.00	71.20	3	9,341	0.03%
2020/06/18	1	72.70	0	0.00	72.50	1	9,259	0.01%
2020/06/17	3	72.57	1	72.50	72.50	2	9,341	0.02%
2020/06/16	1.1	71.64	8	73.16	73.30	-6.9	9,625	-0.07%
2020/06/15	9	71.07	0	0.00	70.60	9	9,749	0.09%
2020/06/12	2	72.25	1	72.20	72.00	1	9,839	0.01%
2020/06/11	2	72.90	2	72.80	73.00	0	10,050	0.00%
2020/06/08	2	73.80	0	0.00	73.50	2	10,729	0.02%
2020/06/04	0.1	74.30	0	0.00	74.60	0.1	10,928	0.00%
2020/06/03	2	74.00	2	74.60	74.30	0	11,035	0.00%
2020/06/01	0	0.00	7	73.80	73.40	-7	11,082	-0.06%
2020/05/29	0	0.00	1	72.10	72.80	-1	11,097	-0.01%
2020/05/28	1	71.70	0	0.00	71.50	1	11,018	0.01%
2020/05/27	1	72.60	2	72.35	72.40	-1	11,182	-0.01%
2020/05/26	1	72.60	0	0.00	72.30	1	11,279	0.01%
2020/05/25	0	0.00	2	71.35	71.80	-2	11,292	-0.02%
2020/05/22	4	72.28	2	71.90	71.90	2	11,320	0.02%
2020/05/20	0	0.00	1	70.70	71.30	-1	11,200	-0.01%
2020/05/19	0	0.00	1	70.80	70.20	-1	11,208	-0.01%
2020/05/13	0	0.00	1	69.40	70.40	-1	10,999	-0.01%
2020/05/12	2	69.60	0	0.00	69.40	2	11,011	0.02%
2020/05/11	2	71.15	5	71.50	71.00	-3	10,965	-0.03%
2020/05/08	0	0.00	1	71.10	70.90	-1	10,991	-0.01%
2020/05/07	0	0.00	2	70.40	70.10	-2	10,980	-0.02%
2020/05/06	4	69.38	7	70.16	69.70	-3	10,975	-0.03%
2020/05/05	0	0.00	5	69.98	70.00	-5	10,893	-0.05%
2020/05/04	1	68.60	3	68.37	68.30	-2	10,897	-0.02%
2020/04/30	4	69.85	0	0.00	69.50	4	10,870	0.04%
2020/04/29	2	69.20	1	69.90	69.00	1	10,833	0.01%
2020/04/28	0	0.00	4	68.53	68.30	-4	10,846	-0.04%
2020/04/27	0	0.00	1	67.90	67.70	-1	11,077	-0.01%
2020/04/24	1	67.00	0	0.00	66.60	1	11,017	0.01%
2020/04/21	39	67.49	0	0.00	66.00	39	10,883	0.36%
2020/04/20	12	67.98	0	0.00	67.80	12	10,768	0.11%
2020/04/17	1	68.80	0	0.00	67.80	1	10,666	0.01%
2020/04/16	0	0.00	34	67.80	67.50	-34	10,510	-0.32%
2020/04/15	2	68.05	0	0.00	68.00	2	10,437	0.02%
2020/04/14	0	0.00	3	69.03	68.10	-3	10,296	-0.03%
2020/04/09	2	70.00	0	0.00	69.60	2	10,264	0.02%
2020/04/07	34	70.04	0	0.00	69.00	34	10,132	0.34%
2020/04/06	5	68.20	116	68.43	69.00	-111	10,009	-1.11%	大賣/鉅額交易
2020/04/01	0	0.00	44	66.50	65.10	-44	9,790	-0.45%
2020/03/31	101	64.80	1	66.00	65.60	100	9,659	1.04%	大買/
2020/03/30	14	63.47	2	63.80	63.80	12	9,466	0.13%
2020/03/27	1	65.70	2	65.10	64.10	-1	9,339	-0.01%
2020/03/26	3	66.50	101	67.50	65.80	-98	9,225	-1.06%	大賣/
2020/03/25	39	66.84	2	66.60	66.60	37	9,192	0.40%
2020/03/24	1	67.80	17	67.31	66.60	-16	9,131	-0.18%
2020/03/23	33	62.95	5	64.28	62.60	28	9,052	0.31%
2020/03/20	97	66.26	19	66.89	65.00	78	9,022	0.86%
2020/03/19	2	62.55	7	61.77	62.90	-5	8,745	-0.06%
2020/03/18	10	63.11	2	63.65	61.90	8	8,607	0.09%
2020/03/17	5.5	64.55	13	64.97	64.90	-7.5	8,457	-0.09%
2020/03/16	0	0.00	23	67.20	66.30	-23	8,189	-0.28%
2020/03/13	12	65.37	9	64.81	68.20	3	8,082	0.04%
2020/03/12	7	70.54	5	71.48	70.30	2	7,658	0.03%
2020/03/11	11	72.58	0	0.00	72.90	11	7,406	0.15%
2020/03/10	2	71.70	0	0.00	72.40	2	7,382	0.03%
2020/03/09	0	0.00	2	72.60	71.80	-2	7,269	-0.03%
2020/03/06	0	0.00	2	73.60	72.70	-2	7,055	-0.03%
2020/03/05	0	0.00	2	73.70	73.60	-2	7,025	-0.03%
2020/03/03	1	71.70	1	72.00	72.00	0	6,944	0.00%
2020/03/02	6	71.47	0	0.00	71.20	6	6,900	0.09%
2020/02/27	1	73.10	0	0.00	73.20	1	7,065	0.01%
2020/02/26	1	73.00	0	0.00	73.00	1	7,023	0.01%
2020/02/24	1	73.50	0	0.00	73.50	1	7,162	0.01%
2020/02/21	1	73.90	0	0.00	74.00	1	7,140	0.01%
2020/02/20	1	74.30	2	74.10	74.00	-1	7,170	-0.01%
2020/02/19	1	75.10	0	0.00	75.00	1	7,160	0.01%
2020/02/18	0	0.00	2	75.10	75.10	-2	7,213	-0.03%
2020/02/17	1	74.90	0	0.00	75.00	1	7,237	0.01%
2020/02/13	1	74.40	1	74.50	74.50	0	7,333	0.00%
2020/02/12	2.8	74.67	1	74.70	74.40	1.8	7,366	0.02%
2020/02/11	0	0.00	2	74.90	74.60	-2	7,444	-0.03%
2020/02/10	2	74.80	9	74.39	75.00	-7	7,457	-0.09%
2020/02/06	0	0.00	4	73.78	74.00	-4	7,507	-0.05%
2020/02/05	0.7	73.90	0	0.00	73.70	0.7	7,550	0.01%
2020/02/04	34	73.60	0	0.00	73.50	34	7,596	0.45%
2020/02/03	1	72.90	35	72.90	73.00	-34	7,597	-0.45%
2020/01/30	2	72.55	101	74.03	72.00	-99	7,571	-1.31%	大賣/
2020/01/20	0	0.00	1	75.60	75.40	-1	7,347	-0.01%
2020/01/17	0	0.00	3	75.60	75.70	-3	7,375	-0.04%
2020/01/16	0	0.00	3	74.87	75.50	-3	7,399	-0.04%
2020/01/14	2	74.30	0	0.00	74.40	2	7,453	0.03%
2020/01/08	1	72.90	0	0.00	72.60	1	8,032	0.01%
2020/01/07	2	73.30	0	0.00	73.40	2	8,088	0.02%
2020/01/06	1	73.90	0	0.00	73.90	1	8,249	0.01%
2020/01/03	0	0.00	8	74.58	74.80	-8	8,285	-0.10%
2019/12/31	0	0.00	1	74.30	74.20	-1	8,322	-0.01%
2019/12/27	0	0.00	6	74.60	74.60	-6	8,353	-0.07%
2019/12/24	2	74.90	5	74.50	74.60	-3	8,789	-0.03%
2019/12/23	1	74.50	1	74.90	74.90	0	8,860	0.00%
2019/12/20	1	73.80	2.1	73.53	74.10	-1.1	8,863	-0.01%
2019/12/19	2	73.50	0	0.00	73.50	2	8,807	0.02%
2019/12/18	3	73.30	1	72.70	73.50	2	8,762	0.02%
2019/12/13	0	0.00	1	72.60	72.50	-1	8,711	-0.01%
2019/12/11	0	0.00	0.1	72.90	72.80	-0.1	8,622	0.00%
2019/12/10	2	71.80	0	0.00	71.80	2	8,616	0.02%
2019/12/05	1.1	71.83	2	71.90	71.80	-0.9	8,620	-0.01%
2019/12/04	1	72.20	0	0.00	72.20	1	8,544	0.01%
2019/12/03	35	72.60	0	0.00	72.50	35	8,613	0.41%
2019/12/02	1	72.40	36	72.50	72.60	-35	8,670	-0.40%
2019/11/29	1	73.00	0	0.00	72.50	1	8,655	0.01%
2019/11/28	0	0.00	2	73.10	72.90	-2	8,568	-0.02%
2019/11/26	3	73.33	4	73.40	72.40	-1	8,640	-0.01%
2019/11/22	0	0.00	1	72.60	73.40	-1	8,343	-0.01%
2019/11/21	4.1	73.23	0	0.00	73.00	4.1	8,317	0.05%
2019/11/20	2	74.20	0	0.00	74.30	2	8,168	0.02%
2019/11/15	2	72.70	0	0.00	73.00	2	8,224	0.02%
2019/11/14	1	72.60	0	0.00	72.60	1	8,181	0.01%
2019/11/11	1	73.20	0.1	73.40	73.20	1	8,253	0.01%
2019/11/08	2	73.30	0	0.00	73.00	2	8,244	0.02%
2019/11/07	1	74.00	0	0.00	74.40	1	8,159	0.01%
2019/11/06	1	75.00	0	0.00	74.70	1	8,159	0.01%
2019/11/05	3	75.83	0.1	76.00	76.00	2.9	8,150	0.04%
2019/11/04	0	0.00	2	76.25	76.40	-2	8,183	-0.02%
2019/11/01	1	74.10	0	0.00	74.20	1	8,175	0.01%
2019/10/31	14	75.56	0	0.00	75.20	14	8,157	0.17%
2019/10/30	10	75.80	0	0.00	75.70	10	8,257	0.12%
2019/10/24	0	0.00	1	74.30	74.20	-1	8,193	-0.01%
2019/10/22	2	74.00	1	74.10	74.20	1	8,253	0.01%
2019/10/21	0	0.00	1	73.70	73.60	-1	8,189	-0.01%
2019/10/18	1	71.90	0	0.00	73.00	1	8,094	0.01%
2019/10/16	0	0.00	24	71.80	72.40	-24	7,690	-0.31%
2019/10/15	24	72.44	0	0.00	72.40	24	7,574	0.32%
2019/10/14	36	71.88	0	0.00	71.60	36	7,506	0.48%
2019/10/09	1	72.10	0	0.00	72.00	1	7,314	0.01%
2019/10/04	1	73.20	0	0.00	73.60	1	7,272	0.01%
2019/10/03	2	73.40	2	73.00	73.20	0	7,306	0.00%
2019/10/02	1	73.30	0	0.00	73.40	1	7,269	0.01%
2019/10/01	7	73.93	2	74.15	73.20	5	7,159	0.07%
2019/09/27	1	74.80	0	0.00	74.80	1	6,916	0.01%
2019/09/20	0	0.00	1	78.00	78.00	-1	7,046	-0.01%
2019/09/18	0	0.00	0.1	77.10	77.00	-0.1	6,949	0.00%
2019/09/16	5	77.80	0	0.00	78.00	5	7,000	0.07%
2019/09/06	0	0.00	0.1	77.20	77.10	-0.1	7,103	0.00%
2019/09/05	0.2	77.50	0	0.00	77.50	0.2	7,089	0.00%
2019/09/04	0.1	76.60	5	76.70	76.60	-5	7,011	-0.07%
2019/09/03	1	75.80	0	0.00	75.80	1	7,048	0.01%
2019/09/02	0	0.00	22	76.60	76.70	-22	7,076	-0.31%
2019/08/30	22	76.40	0.1	76.60	76.60	21.9	7,138	0.31%
2019/08/29	5	75.80	1	76.20	76.20	4	7,080	0.06%
2019/08/26	0	0.00	2	75.30	75.80	-2	7,054	-0.03%
2019/08/22	2	75.80	0	0.00	75.90	2	7,082	0.03%
2019/08/14	1	78.00	0	0.00	77.70	1	7,442	0.01%
2019/08/13	0	0.00	1	78.10	78.00	-1	7,508	-0.01%
2019/08/08	1	77.10	1	78.60	78.20	0	7,654	0.00%
2019/08/06	2	75.70	0	0.00	76.60	2	7,752	0.03%
2019/08/05	1	76.00	0	0.00	77.00	1	7,792	0.01%
2019/08/02	1	76.60	2	76.10	76.80	-1	7,936	-0.01%
2019/08/01	5	77.74	0	0.00	77.10	5	8,122	0.06%
2019/07/31	0	0.00	29	80.73	80.80	-29	8,315	-0.35%
2019/07/30	1	80.00	0	0.00	80.00	1	8,310	0.01%
2019/07/29	4	80.95	0	0.00	80.30	4	8,328	0.05%
2019/07/24	1	81.40	0	0.00	81.30	1	8,222	0.01%
2019/07/23	2	81.20	0	0.00	80.90	2	8,177	0.02%
2019/07/19	1	81.90	31	82.00	81.80	-30	8,237	-0.36%
2019/07/18	1	81.40	0	0.00	81.20	1	8,245	0.01%
2019/07/12	3	82.07	0	0.00	82.00	3	8,452	0.04%
2019/07/09	0	0.00	1	81.80	82.90	-1	8,517	-0.01%
2019/07/04	1	80.80	0	0.00	81.50	1	8,635	0.01%
2019/07/02	0	0.00	1	81.00	81.30	-1	8,781	-0.01%
2019/07/01	2	81.40	0	0.00	81.50	2	8,809	0.02%
2019/06/27	0	0.00	8	83.43	82.00	-8	8,822	-0.09%
2019/06/21	0	0.00	1	81.70	82.30	-1	8,729	-0.01%
2019/06/20	0	0.00	6.3	81.93	81.80	-6.3	8,572	-0.07%
2019/06/19	0	0.00	1	81.10	81.20	-1	8,482	-0.01%
2019/06/18	0	0.00	1	80.40	80.40	-1	8,388	-0.01%
2019/06/17	2	80.15	0	0.00	79.90	2	8,359	0.02%
2019/06/12	0	0.00	1	81.20	80.30	-1	8,476	-0.01%
2019/06/11	5	80.56	0	0.00	80.60	5	8,470	0.06%
2019/06/10	1	81.10	3	82.00	82.00	-2	8,400	-0.02%
2019/06/03	0	0.00	5	81.38	80.90	-5	8,416	-0.06%
2019/05/31	0	0.00	2	81.30	81.30	-2	8,393	-0.02%
2019/05/30	0	0.00	5	80.00	80.10	-5	8,260	-0.06%
2019/05/27	0	0.00	3	80.60	80.90	-3	8,072	-0.04%
2019/05/24	1	80.40	4	80.10	80.00	-3	8,036	-0.04%
2019/05/22	3	80.20	1	79.50	79.50	2	7,974	0.03%
2019/05/21	1	81.30	10	81.30	81.40	-9	7,969	-0.11%
2019/05/20	2	79.80	18	79.52	80.00	-16	7,759	-0.21%
2019/05/17	2	78.80	8.9	78.49	78.80	-6.9	7,623	-0.09%
2019/05/16	2	77.05	1	77.70	76.80	1	7,462	0.01%
2019/05/14	4	77.85	13.3	77.97	78.20	-9.3	7,355	-0.13%
2019/05/13	0	0.00	1	77.50	77.70	-1	7,265	-0.01%
2019/05/10	0	0.00	22	77.13	77.30	-22	7,304	-0.30%
2019/05/09	3	75.77	3.1	75.75	76.50	-0.1	7,209	0.00%
2019/05/08	0	0.00	65	76.01	76.40	-65	6,998	-0.93%
2019/05/07	0	0.00	1	74.00	74.00	-1	6,674	-0.01%
2019/05/06	1	72.30	2	73.00	73.10	-1	6,655	-0.02%
2019/05/03	1	73.40	0	0.00	73.80	1	6,670	0.01%
2019/04/29	0	0.00	5	72.52	72.80	-5	6,531	-0.08%
2019/04/22	1	71.70	0	0.00	71.70	1	6,641	0.02%
2019/04/19	5	71.60	0	0.00	71.60	5	6,728	0.07%
2019/04/18	13	71.48	1	72.00	71.10	12	6,837	0.18%
2019/04/17	6	72.90	0	0.00	72.80	6	6,668	0.09%
2019/04/12	0	0.00	2	73.00	73.50	-2	6,737	-0.03%
2019/04/11	11	72.94	0	0.00	72.40	11	6,777	0.16%
2019/04/10	9	73.57	0	73.50	73.50	9	6,728	0.13%
2019/04/08	32	74.09	2	73.75	74.10	30	6,719	0.45%
2019/04/01	0	0.00	3	75.20	75.00	-3	6,440	-0.05%
2019/03/29	0	0.00	1	74.90	74.80	-1	6,332	-0.02%
2019/03/25	0	0.00	10	74.12	74.20	-10	6,353	-0.16%
2019/03/22	0	0.00	1	73.90	73.90	-1	6,373	-0.02%
2019/03/19	0	0.00	2	73.60	73.50	-2	6,575	-0.03%
2019/03/18	20	73.34	0	0.00	73.60	20	6,670	0.30%
2019/03/15	5	72.78	0	0.00	73.30	5	6,747	0.07%
2019/03/14	2	72.10	0	0.00	72.30	2	6,589	0.03%
2019/03/13	2	71.95	0	0.00	71.90	2	6,936	0.03%
2019/03/12	1	72.90	0	0.00	72.50	1	7,151	0.01%
2019/03/11	5	72.30	5	72.80	72.50	0	7,397	0.00%
2019/03/08	2	72.10	0	0.00	71.70	2	7,493	0.03%
2019/03/07	1	73.20	0	0.00	73.10	1	7,617	0.01%
2019/03/05	1	72.40	0	0.00	72.60	1	7,799	0.01%
2019/03/04	18	72.60	1	72.70	72.50	17	7,915	0.21%
2019/02/27	0	0.00	0	74.60	75.00	0	7,808	0.00%
2019/02/26	0	0.00	1	74.00	74.50	-1	7,721	-0.01%
2019/02/25	3	73.80	0	0.00	74.40	3	7,709	0.04%
2019/02/22	0	0.00	19	74.94	75.00	-19	7,695	-0.25%
2019/02/21	0	0.00	2	73.80	74.20	-2	7,677	-0.03%
2019/02/20	6	73.35	0	0.00	73.40	6	7,705	0.08%
2019/02/19	0	0.00	10	73.70	73.60	-10	7,691	-0.13%
2019/02/18	0	0.00	1	73.60	73.40	-1	7,738	-0.01%
2019/02/15	0	0.00	1	73.00	72.70	-1	7,775	-0.01%
2019/02/14	1	72.80	1	73.30	73.00	0	7,876	0.00%
2019/02/13	5	72.94	0	0.00	72.70	5	7,936	0.06%
2019/02/12	0	0.00	6	73.88	73.90	-6	8,061	-0.07%
2019/01/30	2.1	72.11	0	0.00	71.90	2.1	7,923	0.03%
2019/01/29	0	0.00	1	73.00	72.50	-1	7,840	-0.01%
2019/01/28	10	72.36	0.8	72.50	72.50	9.2	7,804	0.12%
2019/01/18	5	72.10	0	0.00	72.10	5	8,113	0.06%
2019/01/15	0	0.00	2	72.05	72.10	-2	8,216	-0.02%
2019/01/14	0	0.00	1	71.80	71.30	-1	8,179	-0.01%
2019/01/11	0.1	71.00	2	71.20	71.10	-1.9	8,558	-0.02%
2019/01/10	2	70.25	0	0.00	70.50	2	8,521	0.02%
2019/01/09	0	0.00	13	71.79	72.10	-13	8,488	-0.15%
2019/01/07	0	0.00	6	70.18	70.40	-6	8,506	-0.07%
2019/01/04	0	0.00	0.1	68.40	67.90	-0.1	8,526	0.00%
2019/01/03	5	67.90	0	0.00	67.50	5	8,857	0.06%
2019/01/02	1	68.50	0	0.00	68.30	1	8,859	0.01%
2018/12/27	3	69.67	4	69.30	69.20	-1	8,878	-0.01%
2018/12/26	0	0.00	1	68.80	68.60	-1	8,919	-0.01%
2018/12/25	0	0.00	2	68.10	68.00	-2	8,937	-0.02%
2018/12/24	0	0.00	1	69.50	69.00	-1	8,989	-0.01%
2018/12/22	0	0.00	1	69.60	69.50	-1	8,994	-0.01%
2018/12/20	0	0.00	5	69.94	69.70	-5	9,066	-0.06%
2018/12/19	0	0.00	2	70.10	70.10	-2	9,109	-0.02%
2018/12/17	0	0.00	2	69.80	69.80	-2	9,153	-0.02%
2018/12/12	11	69.70	1	69.50	69.40	10	9,328	0.11%
2018/12/11	0	0.00	2	69.30	68.90	-2	9,238	-0.02%
2018/12/07	1	68.70	2	68.85	68.90	-1	9,182	-0.01%
2018/12/06	15	67.49	3	67.50	67.40	12	9,138	0.13%
2018/12/05	10	70.01	0	0.00	69.30	10	8,783	0.11%
2018/12/04	17	71.11	0	0.00	70.70	17	8,601	0.20%
2018/12/03	0	0.00	1	73.00	73.30	-1	8,376	-0.01%
2018/11/30	1	72.40	0	0.00	72.20	1	8,302	0.01%
2018/11/29	3	72.47	11	72.39	72.20	-8	8,140	-0.10%
2018/11/28	2	72.90	1	73.20	72.80	1	8,033	0.01%
2018/11/27	5	72.40	2	72.60	72.60	3	7,925	0.04%
2018/11/26	20	74.08	0	0.00	74.10	20	7,855	0.25%
2018/11/23	3	73.30	0	0.00	73.80	3	7,877	0.04%
2018/11/21	1	74.30	0	0.00	74.60	1	8,092	0.01%
2018/11/20	0	0.00	1	75.70	75.10	-1	8,168	-0.01%
2018/11/19	0	0.00	2	75.65	76.20	-2	8,248	-0.02%
2018/11/14	0	0.00	1	73.80	74.30	-1	8,292	-0.01%
2018/11/13	0	0.00	23	72.63	75.00	-23	8,383	-0.27%
2018/11/09	14	72.51	17	72.10	72.10	-3	8,458	-0.04%
2018/11/08	12.2	74.91	0	0.00	75.00	12.2	8,402	0.14%
2018/11/07	0	0.00	1	76.00	76.00	-1	8,567	-0.01%
2018/11/05	0	0.00	4	75.60	76.30	-4	8,747	-0.05%
2018/11/02	2	74.60	0	0.00	75.60	2	8,925	0.02%
2018/11/01	0	0.00	1	75.40	76.20	-1	9,044	-0.01%
2018/10/31	2	74.20	0	0.00	74.90	2	9,012	0.02%
2018/10/30	18	74.50	0	0.00	74.80	18	8,941	0.20%
2018/10/29	2	76.00	0	0.00	76.70	2	8,889	0.02%
2018/10/26	0	0.00	3	75.00	75.80	-3	9,243	-0.03%
2018/10/25	1	74.00	25	73.81	75.00	-24	9,663	-0.25%
2018/10/23	1	72.90	0	0.00	72.80	1	9,786	0.01%
2018/10/22	2	73.80	0	0.00	74.10	2	9,858	0.02%
2018/10/19	0	0.00	2	74.80	74.90	-2	9,941	-0.02%
2018/10/17	2	74.00	0	0.00	73.50	2	9,791	0.02%
2018/10/16	0	0.00	1	73.00	73.30	-1	9,897	-0.01%
2018/10/15	6	71.12	2	71.50	72.80	4	10,024	0.04%
2018/10/12	0	0.00	4	71.50	72.90	-4	10,143	-0.04%
2018/10/11	8	70.78	3	70.37	70.20	5	10,213	0.05%
2018/10/09	4	75.45	0	0.00	75.30	4	10,031	0.04%
2018/10/05	1.8	75.43	0	0.00	75.30	1.8	10,038	0.02%
2018/10/04	3	76.20	0	0.00	75.40	3	10,035	0.03%
2018/10/03	5	78.00	0	0.00	78.30	5	9,971	0.05%
2018/10/02	14	77.41	1	77.40	77.50	13	10,059	0.13%
2018/10/01	24	78.90	23.2	79.18	78.90	0.8	10,077	0.01%
2018/09/28	0	0.00	5	79.50	79.70	-5	10,191	-0.05%
2018/09/27	10	79.00	2	79.65	79.30	8	10,190	0.08%
2018/09/26	0	0.00	1	79.00	79.80	-1	10,150	-0.01%
2018/09/25	5	78.90	0	0.00	79.10	5	10,151	0.05%
2018/09/19	0	0.00	2	78.50	79.00	-2	10,345	-0.02%
2018/09/18	0	0.00	39	78.34	78.40	-39	10,325	-0.38%
2018/09/17	0	0.00	1	75.60	75.60	-1	10,196	-0.01%
2018/09/14	1	75.80	0	0.00	75.40	1	10,237	0.01%
2018/09/13	1	75.00	2	75.00	75.00	-1	10,272	-0.01%
2018/09/11	1	76.10	0	0.00	76.80	1	10,489	0.01%
2018/09/05	2	75.40	1	75.60	75.00	1	10,851	0.01%
2018/09/04	2	76.20	0	0.00	76.60	2	10,941	0.02%
2018/09/03	2	76.10	1	76.40	76.20	1	11,004	0.01%
2018/08/30	0	0.00	83	76.70	77.20	-83	11,104	-0.75%
2018/08/29	2	77.70	0	0.00	77.50	2	11,127	0.02%
2018/08/28	0	0.00	1	78.40	78.80	-1	11,063	-0.01%
2018/08/24	2	77.60	3	77.53	77.70	-1	11,041	-0.01%
2018/08/23	0	0.00	1	77.40	78.00	-1	11,455	-0.01%
2018/08/21	0	0.00	3	75.90	76.20	-3	11,432	-0.03%
2018/08/20	2	75.45	0.1	75.70	75.40	1.9	11,430	0.02%
2018/08/17	0	0.00	4	76.70	77.00	-4	11,345	-0.04%
2018/08/16	83	74.80	0	0.00	75.10	83	11,234	0.74%
2018/08/15	21	75.38	2	74.70	74.80	19	11,184	0.17%
2018/08/14	3	74.60	5	74.74	75.00	-2	11,099	-0.02%
2018/08/13	4	72.55	1	73.00	72.20	3	10,848	0.03%
2018/08/10	0	0.00	6	72.37	72.70	-6	10,821	-0.06%
2018/08/09	9	71.03	114	70.71	71.00	-105	10,823	-0.97%	大賣/鉅額交易
2018/08/08	4	72.25	3	73.67	72.20	1	10,669	0.01%
2018/08/07	108	73.80	3	74.50	73.40	105	10,574	0.99%	大買/鉅額交易
2018/08/03	4	74.50	0	0.00	74.60	4	10,654	0.04%
2018/08/02	4	74.00	1	74.30	73.90	3	10,622	0.03%
2018/08/01	15	78.68	101	78.70	78.80	-86	10,327	-0.83%	大賣/
2018/07/31	4	80.50	0	0.00	80.80	4	9,869	0.04%
2018/07/30	1.2	81.12	4	81.18	80.70	-2.8	9,626	-0.03%
2018/07/27	5	80.40	0	0.00	80.70	5	9,671	0.05%
2018/07/26	2.2	80.73	3	81.07	80.70	-0.8	9,687	-0.01%
2018/07/25	7	80.66	10	79.70	79.80	-3	9,643	-0.03%
2018/07/24	3	80.33	0	0.00	80.60	3	9,599	0.03%
2018/07/23	1	79.90	0	0.00	80.10	1	9,604	0.01%
2018/07/20	2	81.15	0	0.00	80.80	2	9,485	0.02%
2018/07/18	0	0.00	5	81.82	82.40	-5	9,169	-0.05%
2018/07/17	2	80.00	0	0.00	79.40	2	9,023	0.02%
2018/07/12	2	79.60	7.6	79.70	79.50	-5.6	8,978	-0.06%
2018/07/10	3	79.40	0	0.00	79.70	3	8,954	0.03%
2018/07/05	100	77.10	0	0.00	77.00	100	8,843	1.13%
2018/07/02	0	0.00	3	76.90	76.90	-3	9,038	-0.03%
2018/06/29	1	76.10	104	76.00	77.40	-103	8,951	-1.15%	大賣/鉅額交易
2018/06/28	2	75.45	1	75.40	75.00	1	8,740	0.01%
2018/06/27	42	76.50	0	0.00	77.50	42	8,633	0.49%
2018/06/26	50	76.80	0	0.00	76.80	50	8,778	0.57%
2018/06/21	104	76.54	3	77.19	77.00	101	8,671	1.16%	大買/
2018/06/20	0	0.00	1	75.00	75.90	-1	8,608	-0.01%
2018/06/19	2	72.55	2	73.90	74.30	0	8,494	0.00%
2018/06/15	0	0.00	4	73.08	74.20	-4	8,339	-0.05%
2018/06/14	4	72.80	0	0.00	72.50	4	8,197	0.05%
2018/06/13	7	73.90	0	0.00	73.70	7	8,096	0.09%
2018/06/12	1	74.50	0	0.00	74.50	1	8,297	0.01%
2018/06/11	10	74.00	0	0.00	74.00	10	8,149	0.12%
2018/06/05	10	74.80	2	75.00	75.00	8	7,905	0.10%
2018/06/04	0	0.00	8	74.86	75.10	-8	7,823	-0.10%
2018/05/28	0	0.00	10	72.70	73.30	-10	7,275	-0.14%
2018/05/25	0	0.00	5	72.30	72.40	-5	7,326	-0.07%
2018/05/22	0	0.00	95	71.90	71.80	-95	7,577	-1.25%
2018/05/21	0	0.00	1	71.50	71.70	-1	7,680	-0.01%
2018/05/15	0	0.00	3	72.20	72.00	-3	7,739	-0.04%
2018/05/14	0	0.00	6.1	70.50	72.00	-6.1	7,863	-0.08%
2018/05/11	0	0.00	1	70.20	70.00	-1	7,781	-0.01%
2018/05/09	2	69.15	7	69.14	68.90	-5	7,879	-0.06%
2018/05/04	0.2	70.00	0	0.00	70.00	0.2	7,973	0.00%
2018/05/03	3	68.87	0	0.00	68.80	3	7,870	0.04%
2018/05/02	5	70.60	0	0.00	70.50	5	7,820	0.06%
2018/04/30	0.2	71.40	5	71.90	71.60	-4.8	7,809	-0.06%
2018/04/27	6	70.00	0	0.00	70.30	6	7,737	0.08%
2018/04/26	95	70.30	0	0.00	70.80	95	7,648	1.24%
2018/04/23	12	70.68	0	0.00	70.30	12	7,687	0.16%
2018/04/20	6.1	71.47	8	71.60	71.40	-2	7,638	-0.03%
2018/04/19	2	72.80	6.2	73.06	73.40	-4.2	7,621	-0.06%
2018/04/12	11	70.80	1	70.60	70.80	10	7,451	0.13%
2018/04/11	1	70.00	0	0.00	70.70	1	7,486	0.01%
2018/04/10	0	0.00	4	69.65	70.60	-4	7,510	-0.05%
2018/04/09	0	0.00	2	70.00	70.20	-2	7,479	-0.03%
2018/04/03	1	68.50	0	69.20	68.20	1	7,388	0.01%
2018/03/31	0	0.00	4	68.90	69.00	-4	7,344	-0.05%
2018/03/30	23	68.57	0	0.00	68.50	23	7,340	0.31%
2018/03/29	11	68.75	1	69.60	68.30	10	7,251	0.14%
2018/03/28	0	0.00	1	68.00	68.00	-1	6,986	-0.01%
2018/03/06	1	67.60	0	0.00	67.50	1	7,605	0.01%
2018/03/05	1	68.40	0	0.00	67.80	1	7,800	0.01%
2018/03/01	4	68.65	2	69.50	69.30	2	7,764	0.03%
2018/02/27	0	0.00	1	69.00	69.00	-1	7,622	-0.01%
2018/02/26	3	68.97	3	69.00	68.40	0	7,534	0.00%
2018/02/23	2	66.40	0	0.00	66.80	2	7,433	0.03%
2018/02/22	2	66.60	0	0.00	66.80	2	7,451	0.03%
2018/02/21	0	0.00	3	68.57	69.20	-3	7,295	-0.04%
2018/02/08	1	66.20	0	0.00	66.60	1	7,185	0.01%
2018/02/07	0	0.00	1	67.20	66.80	-1	7,232	-0.01%
2018/02/06	3	65.70	0	0.00	65.70	3	7,196	0.04%
2018/01/29	0	0.00	2	69.20	69.20	-2	6,952	-0.03%
2018/01/23	0	0.00	0.4	68.70	69.10	-0.4	6,810	-0.01%
2018/01/19	0	0.00	10.5	69.08	69.20	-10.5	6,813	-0.15%
2018/01/17	0	0.00	1	68.30	67.60	-1	6,663	-0.02%
2018/01/16	2	68.30	0	0.00	68.30	2	6,673	0.03%
2018/01/11	0	0.00	3	67.63	67.90	-3	6,724	-0.04%
2018/01/05	0	0.00	1	66.90	67.30	-1	6,869	-0.01%
2018/01/04	0	0.00	5	67.34	67.50	-5	6,928	-0.07%
2018/01/03	4	67.25	2.6	66.95	67.50	1.4	6,992	0.02%
2018/01/02	0	0.00	8	66.60	67.20	-8	6,938	-0.12%