統一 (1216)-陽信-石牌券商分點個股進出

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
76.5
漲跌
▲0.4
漲幅
+0.53%
成交量
5,475張
產業
上市食品類股
1430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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/24	2	77.00	0	0.00	77.00	2	8,129	0.02%
2024/04/23	0	0.00	2	78.50	78.40	-2	8,145	-0.02%
2024/04/22	0	0.00	2	77.50	78.90	-2	8,194	-0.02%
2024/04/18	0	0.00	1	76.40	76.80	-1	7,919	-0.01%
2024/04/16	4	74.95	0	0.00	74.50	4	7,721	0.05%
2024/04/09	0	0.00	3	76.40	76.50	-3	7,588	-0.04%
2024/04/03	2	75.30	0	0.00	75.30	2	7,607	0.03%
2024/03/28	3	76.60	3	76.40	76.40	0	7,096	0.00%
2024/03/22	11	76.29	0	0.00	75.40	11	6,981	0.16%
2024/03/19	0	0.00	2.3	76.08	75.90	-2.3	6,922	-0.03%
2024/03/13	0	0.00	6.1	77.70	78.00	-6.1	6,418	-0.10%
2024/03/07	0	0.00	1	76.60	76.80	-1	6,384	-0.02%
2024/02/21	0	0.00	7	76.01	76.80	-7	9,110	-0.08%
2024/02/20	0	0.00	1	75.00	76.10	-1	9,087	-0.01%
2024/02/15	6	73.10	0	0.00	73.50	6	9,041	0.07%
2024/02/01	0	0.00	2	73.30	73.50	-2	8,933	-0.02%
2024/01/29	5	71.20	0	0.00	71.50	5	8,972	0.06%
2024/01/22	2	71.10	0	0.00	70.60	2	9,409	0.02%
2024/01/18	0.1	70.80	0	0.00	71.10	0.1	9,563	0.00%
2024/01/16	2	71.40	0	0.00	71.20	2	9,473	0.02%
2024/01/12	6.9	72.25	0	0.00	72.60	6.9	9,509	0.07%
2024/01/09	2	72.60	0	0.00	72.50	2	9,689	0.02%
2024/01/04	1	72.40	0	0.00	72.50	1	9,797	0.01%
2024/01/03	0.2	72.80	0	0.00	73.00	0.2	9,946	0.00%
2024/01/02	0	0.00	10	73.50	74.10	-10	9,885	-0.10%
2023/12/22	2.2	73.21	0	0.00	73.10	2.2	10,040	0.02%
2023/12/21	0.2	73.70	0	0.00	73.70	0.2	9,932	0.00%
2023/12/19	1	73.80	0	0.00	73.80	1	9,669	0.01%
2023/12/14	0	73.70	0	0.00	73.80	0	9,411	0.00%
2023/12/04	0	0.00	8	75.00	74.40	-8	9,139	-0.09%
2023/11/23	0	0.00	1	73.40	72.50	-1	7,211	-0.01%
2023/11/22	0	0.00	1	72.60	71.80	-1	6,919	-0.01%
2023/11/21	0	0.00	4	72.03	71.90	-4	6,696	-0.06%
2023/11/16	0	0.00	1	71.30	71.10	-1	6,374	-0.02%
2023/11/15	0	0.00	2	70.40	70.50	-2	6,275	-0.03%
2023/11/03	0	0.00	1	70.00	70.00	-1	6,379	-0.02%
2023/11/02	0	0.00	2	69.25	69.30	-2	6,396	-0.03%
2023/11/01	1.1	68.38	0	0.00	68.10	1.1	6,374	0.02%
2023/10/31	1	68.20	0	0.00	67.90	1	6,561	0.02%
2023/10/30	5	67.10	0	0.00	67.60	5	6,573	0.08%
2023/10/27	0.1	67.40	0	0.00	67.30	0.1	6,593	0.00%
2023/10/25	6	67.60	0	0.00	67.60	6	6,561	0.09%
2023/10/24	0.1	67.70	0	0.00	68.00	0.1	6,586	0.00%
2023/10/23	0.1	67.80	0	0.00	67.70	0.1	6,583	0.00%
2023/10/18	6	68.97	0	0.00	68.60	6	6,725	0.09%
2023/10/11	0	0.00	1	69.90	70.00	-1	6,723	-0.01%
2023/10/06	2	68.50	0	0.00	68.70	2	6,580	0.03%
2023/10/05	0	0.00	1	68.80	68.60	-1	6,615	-0.02%
2023/10/04	6.1	67.90	0	0.00	67.70	6.1	6,550	0.09%
2023/10/03	0.1	70.00	0	0.00	69.80	0.1	6,387	0.00%
2023/09/28	0.1	70.20	0	0.00	70.10	0.1	6,658	0.00%
2023/09/18	1	70.70	1	70.70	70.90	0	6,804	0.00%
2023/09/12	1	70.40	0	0.00	70.70	1	7,472	0.01%
2023/09/08	0	70.60	0	0.00	70.80	0	7,508	0.00%
2023/09/05	0	0.00	9.2	70.71	71.00	-9.2	7,533	-0.12%
2023/09/01	1	71.20	0	0.00	70.70	1	7,595	0.01%
2023/08/31	1	71.40	0	0.00	70.70	1	7,572	0.01%
2023/08/29	0	0.00	1	72.40	72.40	-1	7,412	-0.01%
2023/08/25	1	71.00	0	0.00	71.10	1	7,658	0.01%
2023/08/22	0	0.00	0.2	71.80	71.80	-0.2	7,766	0.00%
2023/08/17	0	0.00	1	73.00	72.80	-1	7,874	-0.01%
2023/08/15	10	72.90	10	72.40	72.30	0	7,806	0.00%
2023/08/10	0	0.00	5	70.30	70.70	-5	8,035	-0.06%
2023/08/07	27	71.66	22.1	71.70	71.70	4.9	7,900	0.06%
2023/08/04	3	71.10	0	0.00	71.10	3	7,845	0.04%
2023/08/01	0	0.00	2	75.80	76.50	-2	7,502	-0.03%
2023/07/28	3	75.87	0	0.00	75.90	3	7,299	0.04%
2023/07/25	2	75.60	0	0.00	75.60	2	7,257	0.03%
2023/07/18	2	75.20	0	0.00	76.10	2	7,047	0.03%
2023/07/14	0	0.00	1	75.60	75.60	-1	7,035	-0.01%
2023/07/13	0	0.00	4	75.40	74.70	-4	7,027	-0.06%
2023/07/06	22	73.88	0	0.00	74.00	22	7,009	0.31%
2023/07/05	1	75.70	0	0.00	75.80	1	6,853	0.01%
2023/06/21	1	76.60	0	0.00	77.40	1	7,224	0.01%
2023/06/20	1	77.60	0	0.00	78.20	1	7,178	0.01%
2023/05/30	6	74.20	5	74.40	74.30	1	6,546	0.02%
2023/05/23	0	0.00	2	75.70	75.70	-2	6,664	-0.03%
2023/05/19	2	75.30	0	0.00	75.40	2	6,613	0.03%
2023/05/18	3	75.43	0	75.60	75.30	3	6,546	0.05%
2023/05/17	0	0.00	3	75.80	76.20	-3	6,453	-0.05%
2023/05/16	0	0.00	2	75.00	74.90	-2	6,264	-0.03%
2023/05/15	0	0.00	2	74.60	74.60	-2	6,229	-0.03%
2023/05/10	0	0.00	3	74.50	74.50	-3	6,132	-0.05%
2023/04/28	1	72.80	10	73.60	73.60	-9	6,700	-0.13%
2023/04/26	0	0.00	4	73.85	73.90	-4	6,727	-0.06%
2023/04/25	0	0.00	1	73.10	73.00	-1	6,640	-0.02%
2023/04/24	1	73.00	0	0.00	73.00	1	6,689	0.01%
2023/04/20	1	72.40	0	0.00	72.50	1	6,735	0.01%
2023/04/10	0	0.00	2	72.30	72.50	-2	6,755	-0.03%
2023/04/07	3	72.07	0	0.00	71.90	3	6,759	0.04%
2023/04/06	0	0.00	2	72.75	72.60	-2	6,715	-0.03%
2023/03/20	0	0.00	2	69.10	69.00	-2	6,423	-0.03%
2023/03/17	2	68.60	0	0.00	68.70	2	6,485	0.03%
2023/03/13	4	68.40	0	0.00	68.50	4	6,685	0.06%
2023/03/10	0	0.00	2	68.40	68.40	-2	6,820	-0.03%
2023/03/09	0.1	68.50	0	0.00	68.80	0.1	7,028	0.00%
2023/03/07	2	68.80	0	0.00	68.80	2	7,636	0.03%
2023/03/02	0	0.00	1	67.90	68.00	-1	8,283	-0.01%
2023/03/01	6	67.25	1	67.60	67.10	5	8,348	0.06%
2023/02/23	0	0.00	1	67.10	67.20	-1	8,420	-0.01%
2023/02/21	0	0.00	2	66.65	66.80	-2	8,509	-0.02%
2023/02/15	1	66.60	0	0.00	66.50	1	9,018	0.01%
2023/02/14	0	0.00	1	67.30	67.00	-1	9,096	-0.01%
2023/02/08	0	66.70	0	0.00	66.60	0	9,305	0.00%
2023/02/03	8	66.46	2	66.50	66.30	6	9,324	0.06%
2023/02/01	1	66.90	7.2	67.00	67.10	-6.2	9,199	-0.07%
2023/01/13	0	0.00	16	67.61	67.50	-16	8,932	-0.18%
2023/01/11	1.3	66.98	0	0.00	66.90	1.3	9,024	0.01%
2023/01/10	1	67.00	1	67.10	67.10	0	9,036	0.00%
2023/01/09	0	0.00	9	67.70	67.60	-9	9,000	-0.10%
2023/01/06	0	0.00	1	66.90	66.60	-1	8,959	-0.01%
2023/01/04	0	0.00	1	66.70	66.50	-1	9,084	-0.01%
2022/12/30	2	66.50	2	66.65	66.60	0	9,157	0.00%
2022/12/29	1	65.70	1	66.10	66.30	0	9,165	0.00%
2022/12/28	1.1	66.17	1	66.20	66.20	0.1	9,155	0.00%
2022/12/19	1	65.50	0	0.00	65.30	1	9,631	0.01%
2022/12/14	0	0.00	4	66.00	66.00	-4	9,534	-0.04%
2022/12/12	2	65.80	0	0.00	65.80	2	9,531	0.02%
2022/12/09	0	0.00	1	66.00	66.00	-1	9,737	-0.01%
2022/12/06	10	64.90	0	0.00	64.60	10	9,573	0.10%
2022/11/30	1	65.30	0	0.00	66.10	1	9,034	0.01%
2022/11/29	0	0.00	2	65.40	65.80	-2	8,559	-0.02%
2022/11/28	0	0.00	1	64.60	65.30	-1	8,381	-0.01%
2022/11/25	1	64.40	0	0.00	65.70	1	8,129	0.01%
2022/11/24	1	64.10	7	63.96	65.30	-6	7,981	-0.08%
2022/11/23	6.1	63.43	0	0.00	64.00	6.1	7,761	0.08%
2022/11/22	1.1	63.53	0	0.00	63.80	1.1	7,680	0.01%
2022/11/18	2	63.90	0	0.00	64.10	2	7,396	0.03%
2022/11/17	12	64.08	0	0.00	64.10	12	7,339	0.16%
2022/11/16	1	64.70	1	64.60	64.50	0	7,190	0.00%
2022/11/15	1	65.70	3	66.00	66.00	-2	6,980	-0.03%
2022/11/14	1	65.70	1	66.00	66.10	0	6,907	0.00%
2022/11/09	5	65.10	0	0.00	65.30	5	6,774	0.07%
2022/11/03	1	65.20	0	0.00	65.60	1	6,682	0.01%
2022/10/26	1	65.10	1	65.60	65.60	0	7,032	0.00%
2022/10/25	1	65.20	1	65.40	65.50	0	7,063	0.00%
2022/10/20	7	64.43	0	0.00	64.70	7	7,014	0.10%
2022/10/06	0.1	66.00	0	0.00	66.00	0.1	7,059	0.00%
2022/10/04	1	65.70	1	65.90	65.70	0	7,142	0.00%
2022/09/30	1	67.10	1	67.20	67.30	0	7,261	0.00%
2022/09/29	0	0.00	2	67.40	67.50	-2	7,268	-0.03%
2022/09/23	1	65.40	1	65.70	65.50	0	7,531	0.00%
2022/09/22	0	65.50	0	0.00	65.30	0	7,605	0.00%
2022/09/20	0.1	65.30	0	0.00	65.50	0.1	7,571	0.00%
2022/09/16	1.1	65.52	0	0.00	65.70	1.1	7,526	0.01%
2022/09/14	0.1	67.20	1	67.10	67.00	-0.9	7,426	-0.01%
2022/09/13	0.1	67.50	3	67.87	67.80	-2.9	7,441	-0.04%
2022/09/12	0.1	67.30	2	67.20	67.20	-1.9	7,453	-0.03%
2022/09/08	0	0.00	2	66.90	66.90	-2	7,593	-0.03%
2022/09/07	2	66.05	4	66.30	66.50	-2	7,609	-0.03%
2022/09/06	0	0.00	2	66.00	66.40	-2	7,573	-0.03%
2022/09/05	1	65.70	0	0.00	65.70	1	7,548	0.01%
2022/09/02	1	65.50	0	0.00	65.50	1	7,600	0.01%
2022/08/29	0	65.60	0	0.00	66.00	0	7,404	0.00%
2022/08/26	0	0.00	2	66.50	66.40	-2	7,385	-0.03%
2022/08/25	0	0.00	23	66.40	66.10	-23	7,381	-0.31%
2022/08/23	0	0.00	2	65.80	65.90	-2	7,732	-0.03%
2022/08/16	3	65.30	0	0.00	65.80	3	7,865	0.04%
2022/08/15	3	65.93	0	0.00	65.70	3	7,826	0.04%
2022/08/12	1	65.80	0	0.00	65.90	1	7,807	0.01%
2022/08/10	2.1	65.61	0	0.00	65.60	2.1	7,804	0.03%
2022/08/09	0.1	66.20	0	0.00	66.20	0.1	7,807	0.00%
2022/08/03	10	68.30	0	0.00	68.50	10	7,843	0.13%
2022/08/02	16	68.38	0	0.00	67.90	16	7,831	0.20%
2022/07/28	0	0.00	3	70.03	69.90	-3	7,598	-0.04%
2022/07/27	1	70.20	0	0.00	70.40	1	7,572	0.01%
2022/07/26	0	0.00	3	70.33	70.50	-3	7,602	-0.04%
2022/07/25	0	0.00	5	70.08	70.00	-5	7,571	-0.07%
2022/07/20	8	68.90	0	0.00	67.80	8	7,569	0.11%
2022/07/07	0	0.00	1	70.70	70.60	-1	7,101	-0.01%
2022/07/05	0	0.00	9	68.80	68.70	-9	6,825	-0.13%
2022/07/04	0	0.00	1	68.70	68.00	-1	6,705	-0.01%
2022/07/01	0	0.00	1	68.30	67.90	-1	6,704	-0.01%
2022/06/30	0	0.00	3	67.20	67.00	-3	6,677	-0.04%
2022/06/29	0	0.00	0.1	67.00	66.90	-0.1	6,618	0.00%
2022/06/27	2	67.20	27	67.00	66.60	-25	6,752	-0.37%
2022/06/24	0	0.00	1	66.00	66.40	-1	6,689	-0.01%
2022/06/23	0	0.00	1.4	65.74	66.00	-1.4	6,689	-0.02%
2022/06/21	0	0.00	1	64.30	64.70	-1	6,643	-0.02%
2022/06/20	0	0.00	13	63.62	63.00	-13	6,608	-0.20%
2022/06/17	2	63.80	0	0.00	63.60	2	6,599	0.03%
2022/06/16	1	64.10	0	0.00	64.20	1	6,454	0.02%
2022/06/15	2	64.00	0	0.00	64.10	2	6,578	0.03%
2022/06/14	10	64.00	0	0.00	64.00	10	6,681	0.15%
2022/06/13	2	64.00	0	0.00	64.40	2	6,876	0.03%
2022/06/10	1	64.50	0	0.00	64.60	1	6,876	0.01%
2022/06/02	0.5	65.10	0	0.00	65.10	0.5	7,365	0.01%
2022/05/25	1	64.60	0	0.00	64.90	1	7,504	0.01%
2022/05/19	2	64.50	0	0.00	64.50	2	7,741	0.03%
2022/05/18	0	0.00	3	64.80	65.10	-3	7,793	-0.04%
2022/05/16	1	64.20	0	0.00	64.50	1	7,781	0.01%
2022/05/12	0	0.00	37	65.32	65.30	-37	7,711	-0.48%
2022/05/09	6	66.60	1	66.60	66.50	5	7,673	0.07%
2022/05/06	1	67.30	3	67.57	67.30	-2	7,685	-0.03%
2022/05/03	16	68.40	0	0.00	68.60	16	7,851	0.20%
2022/04/29	20	68.23	0	0.00	68.40	20	7,830	0.26%
2022/04/28	1	67.70	0	0.00	68.30	1	7,921	0.01%
2022/04/26	1	68.20	5	68.12	68.20	-4	7,767	-0.05%
2022/04/25	0	0.00	2	67.60	67.60	-2	7,679	-0.03%
2022/04/22	1	67.00	0	0.00	67.40	1	7,579	0.01%
2022/04/21	1	67.40	1	67.40	67.50	0	7,555	0.00%
2022/04/20	0	0.00	1	67.00	67.30	-1	7,541	-0.01%
2022/04/19	0	0.00	1	67.20	66.80	-1	7,528	-0.01%
2022/04/18	0	0.00	11	67.47	67.00	-11	7,526	-0.15%
2022/04/15	2	67.20	5	67.66	67.40	-3	7,496	-0.04%
2022/04/14	1	65.90	0	0.00	66.30	1	7,379	0.01%
2022/04/13	0	0.00	0.5	66.10	66.00	-0.5	7,373	-0.01%
2022/04/07	1	65.60	0	0.00	65.50	1	7,232	0.01%
2022/04/01	1	65.90	0	0.00	66.10	1	6,991	0.01%
2022/03/31	0	0.00	10	65.90	65.60	-10	6,917	-0.14%
2022/03/30	2	65.60	0	0.00	65.70	2	6,778	0.03%
2022/03/28	0.2	65.40	0	0.00	65.50	0.2	6,681	0.00%
2022/03/24	2	65.50	1	65.50	65.60	1	6,622	0.02%
2022/03/23	2	65.70	0	0.00	65.90	2	6,700	0.03%
2022/03/22	23	65.50	1	65.60	65.50	22	6,658	0.33%
2022/03/17	2	65.80	0	0.00	65.50	2	6,468	0.03%
2022/03/16	3	65.03	0	0.00	65.30	3	6,343	0.05%
2022/03/15	0.1	65.40	0.4	65.20	65.30	-0.3	6,154	-0.01%
2022/03/14	2.1	65.70	0	0.00	65.50	2.1	6,151	0.03%
2022/03/11	2.1	66.11	0	0.00	66.30	2.1	6,138	0.03%
2022/03/09	12.7	65.02	0	0.00	65.10	12.7	6,099	0.21%
2022/03/08	32.2	65.41	0	0.00	65.40	32.2	5,980	0.54%
2022/03/07	39.7	66.31	0	0.00	66.20	39.7	5,815	0.68%
2022/03/04	20	67.25	0	0.00	67.20	20	5,955	0.34%
2022/02/25	4	66.85	0	0.00	67.10	4	5,746	0.07%
2022/02/24	7	67.00	0	0.00	66.80	7	5,636	0.12%
2022/02/22	21	67.60	0	0.00	67.60	21	5,424	0.39%
2022/02/21	1	68.40	0	0.00	68.50	1	5,372	0.02%
2022/02/18	18	67.71	0	0.00	67.60	18	5,480	0.33%
2022/02/14	20	67.85	0	0.00	68.10	20	5,699	0.35%
2022/02/07	31.3	67.05	0	0.00	67.00	31.3	5,693	0.55%
2022/01/25	1.1	66.94	0	0.00	67.60	1.1	5,542	0.02%
2022/01/24	0	0.00	1.3	68.12	68.10	-1.3	5,485	-0.02%
2022/01/21	10.1	67.30	0	0.00	67.80	10.1	5,560	0.18%
2022/01/20	1	68.20	0	0.00	68.30	1	5,463	0.02%
2022/01/18	1	68.80	0	0.00	68.30	1	5,624	0.02%
2022/01/17	4	68.80	0	0.00	68.80	4	5,618	0.07%
2022/01/14	0	0.00	2	69.30	69.30	-2	5,624	-0.04%
2022/01/11	30	68.70	0	0.00	68.70	30	5,650	0.53%
2022/01/10	0	0.00	2	68.55	68.70	-2	5,641	-0.04%
2022/01/07	0	0.00	1	68.30	68.00	-1	5,689	-0.02%
2022/01/06	24	68.30	0	0.00	68.40	24	5,679	0.42%
2022/01/05	15	68.60	1	68.40	68.90	14	5,679	0.25%
2022/01/04	1	68.50	0	0.00	68.80	1	5,734	0.02%
2021/12/30	0	0.00	11	68.90	68.60	-11	5,812	-0.19%
2021/12/29	1	69.00	1	69.30	69.40	0	5,882	0.00%
2021/12/24	0	0.00	2	68.30	68.50	-2	6,049	-0.03%
2021/12/23	1.1	68.10	2	68.25	68.30	-0.9	6,128	-0.01%
2021/12/22	11	67.90	1	68.20	68.20	10	6,222	0.16%
2021/12/21	1	67.90	0	0.00	67.90	1	6,249	0.02%
2021/12/17	0.1	68.30	0	0.00	67.90	0.1	6,191	0.00%
2021/12/16	0	0.00	5	68.60	68.50	-5	6,105	-0.08%
2021/12/15	0	0.00	1	68.80	68.40	-1	6,196	-0.02%
2021/12/14	0	0.00	1	68.70	68.80	-1	6,332	-0.02%
2021/12/13	0.1	68.40	0	0.00	68.40	0.1	6,442	0.00%
2021/12/08	0.1	68.50	8	68.63	68.40	-7.9	6,423	-0.12%
2021/12/07	0	0.00	2	68.20	68.50	-2	6,410	-0.03%
2021/12/06	2	67.50	0	0.00	67.30	2	6,543	0.03%
2021/12/02	5.1	67.21	0	0.00	67.70	5.1	6,589	0.08%
2021/11/30	0.1	66.00	0	0.00	65.40	0.1	6,526	0.00%
2021/11/29	0	0.00	1	67.50	67.30	-1	6,283	-0.02%
2021/11/23	4	67.00	2	67.50	67.10	2	6,426	0.03%
2021/11/22	5	67.50	0	0.00	67.50	5	6,473	0.08%
2021/11/18	0	0.00	13	68.60	68.50	-13	6,472	-0.20%
2021/11/17	0	0.00	2	68.40	68.40	-2	6,462	-0.03%
2021/11/16	2	68.40	0	0.00	68.60	2	6,434	0.03%
2021/11/15	3	67.70	0	0.00	68.00	3	6,471	0.05%
2021/11/12	3	67.13	0	0.00	67.30	3	6,413	0.05%
2021/11/11	0.2	67.20	0	0.00	67.20	0.2	6,430	0.00%
2021/11/03	15	67.40	0	0.00	67.50	15	6,746	0.22%
2021/11/02	1	67.40	0	0.00	67.40	1	6,752	0.01%
2021/11/01	2	66.80	0	0.00	66.90	2	6,740	0.03%
2021/10/29	21	66.60	0	0.00	66.60	21	6,809	0.31%
2021/10/28	0	0.00	1	67.20	67.20	-1	6,737	-0.01%
2021/10/27	45	67.03	0	0.00	67.20	45	6,869	0.66%
2021/10/26	0	0.00	1	67.40	67.30	-1	6,783	-0.01%
2021/10/22	0	0.00	10	67.00	67.30	-10	6,808	-0.15%
2021/10/21	2.1	67.16	0	0.00	67.00	2.1	6,790	0.03%
2021/10/19	0.1	68.00	0	0.00	67.80	0.1	6,672	0.00%
2021/10/18	0	0.00	1	68.10	68.10	-1	6,709	-0.01%
2021/10/14	10	67.90	0	0.00	67.70	10	6,653	0.15%
2021/10/12	16	66.83	0	0.00	67.20	16	6,669	0.24%
2021/10/07	1	68.20	0	0.00	68.00	1	6,620	0.02%
2021/10/05	50	66.84	0	0.00	66.70	50	6,569	0.76%
2021/10/01	10.1	67.43	0	0.00	67.10	10.1	6,592	0.15%
2021/09/29	6	67.92	0	0.00	68.60	6	6,413	0.09%
2021/09/27	0	0.00	3	69.73	69.50	-3	6,328	-0.05%
2021/09/22	3.1	68.10	0	0.00	68.50	3.1	6,259	0.05%
2021/09/17	0	0.00	4	69.93	69.60	-4	6,118	-0.07%
2021/09/16	1	69.30	0	0.00	69.10	1	5,969	0.02%
2021/09/09	8.1	67.32	0	0.00	67.20	8.1	5,955	0.14%
2021/08/31	0	0.00	1	71.10	72.30	-1	5,594	-0.02%
2021/08/30	3	70.63	0	0.00	71.60	3	5,508	0.05%
2021/08/27	1	70.30	0	0.00	70.50	1	5,475	0.02%
2021/08/25	4	70.45	0	0.00	70.60	4	5,329	0.08%
2021/08/23	2	69.95	0	0.00	69.50	2	5,336	0.04%
2021/08/19	1.1	69.05	0	0.00	69.10	1.1	5,538	0.02%
2021/08/16	0	0.00	1	70.00	70.10	-1	5,358	-0.02%
2021/08/13	2.1	70.48	0	0.00	69.80	2.1	5,275	0.04%
2021/08/12	2.1	72.81	0	0.00	73.00	2.1	5,057	0.04%
2021/08/09	0	0.00	1	74.40	74.60	-1	5,313	-0.02%
2021/08/04	2	75.70	2	75.50	75.50	0	5,708	0.00%
2021/08/03	0	0.00	1	75.00	75.00	-1	5,663	-0.02%
2021/07/22	0	0.00	3	73.20	73.50	-3	5,980	-0.05%
2021/07/14	0	0.00	3	73.10	73.20	-3	6,565	-0.05%
2021/07/13	0	0.00	1	73.50	73.90	-1	6,631	-0.02%
2021/07/09	0	0.00	5	72.90	73.80	-5	6,620	-0.08%
2021/07/08	5	74.20	0	0.00	74.10	5	6,617	0.08%
2021/07/07	0	0.00	2	73.50	73.90	-2	6,712	-0.03%
2021/07/06	0	0.00	6	73.73	73.80	-6	6,756	-0.09%
2021/07/05	0	0.00	1	73.90	73.90	-1	6,823	-0.01%
2021/06/28	0	0.00	4	73.60	73.80	-4	7,101	-0.06%
2021/06/24	0	0.00	2	73.20	73.40	-2	7,376	-0.03%
2021/06/21	0	0.00	1.6	72.51	72.60	-1.6	7,693	-0.02%
2021/06/15	1	73.30	0	0.00	73.60	1	7,846	0.01%
2021/06/09	0	0.00	0	73.10	73.30	0	7,987	0.00%
2021/06/07	0	0.00	8	73.00	73.00	-8	8,137	-0.10%
2021/06/01	0	0.00	1	73.80	74.10	-1	8,448	-0.01%
2021/05/31	0	0.00	37	73.06	73.60	-37	8,562	-0.43%
2021/05/28	1	72.50	4	72.85	72.80	-3	8,609	-0.03%
2021/05/27	4	72.05	0	0.00	72.00	4	8,652	0.05%
2021/05/26	2	72.70	0	0.00	72.80	2	8,680	0.02%
2021/05/25	1	73.00	0	0.00	73.20	1	8,690	0.01%
2021/05/24	0	0.00	0.5	73.80	73.60	-0.5	8,718	-0.01%
2021/05/21	0	0.00	1	74.90	75.00	-1	8,761	-0.01%
2021/05/20	25	74.20	2	74.40	74.50	23	8,719	0.26%
2021/05/19	0	0.00	2	73.50	73.40	-2	8,727	-0.02%
2021/05/18	4	73.63	4	73.88	74.00	0	8,830	0.00%
2021/05/17	12	73.11	1	73.40	72.60	11	8,957	0.12%
2021/05/13	1	72.40	0	72.70	72.70	1	8,802	0.01%
2021/05/05	2	73.15	0	0.00	73.00	2	9,193	0.02%
2021/05/04	2	73.95	0	0.00	74.10	2	9,218	0.02%
2021/05/03	2	75.15	0	0.00	74.50	2	9,135	0.02%
2021/04/29	0	0.00	5	75.92	75.10	-5	9,349	-0.05%
2021/04/26	1	74.70	0	0.00	75.50	1	9,615	0.01%
2021/04/23	0	0.00	2	76.80	75.60	-2	9,625	-0.02%
2021/04/22	2	75.50	5	75.86	76.00	-3	9,633	-0.03%
2021/04/21	0.5	74.70	0	0.00	74.70	0.5	9,589	0.01%
2021/04/20	0	0.00	7	75.57	75.80	-7	9,632	-0.07%
2021/04/19	0	0.00	2	74.20	74.70	-2	9,548	-0.02%
2021/04/14	0	0.00	3	72.70	73.00	-3	9,781	-0.03%
2021/04/13	0	0.00	6	73.32	72.70	-6	9,902	-0.06%
2021/04/12	2	72.30	0	0.00	72.50	2	9,875	0.02%
2021/04/06	0.5	72.70	0	0.00	72.90	0.5	9,962	0.01%
2021/03/31	4	72.90	10	72.65	73.00	-6	9,912	-0.06%
2021/03/30	2	72.20	2.5	72.60	73.00	-0.5	9,750	-0.01%
2021/03/29	0	0.00	3	71.60	71.70	-3	9,605	-0.03%
2021/03/26	0	0.00	19	70.83	71.20	-19	9,563	-0.20%
2021/03/25	0	0.00	10	69.73	69.70	-10	9,432	-0.11%
2021/03/24	2	68.85	2	69.00	68.50	0	9,498	0.00%
2021/03/22	1	68.50	1	69.20	69.00	0	9,765	0.00%
2021/03/19	11	68.75	0	0.00	68.50	11	9,888	0.11%
2021/03/18	0	0.00	9	69.68	70.10	-9	9,676	-0.09%
2021/03/17	0	0.00	7	69.59	69.40	-7	9,681	-0.07%
2021/03/16	2	69.45	0	0.00	69.30	2	9,662	0.02%
2021/03/15	0	0.00	4	69.50	69.70	-4	9,652	-0.04%
2021/03/09	3	69.80	10	69.80	70.10	-7	9,700	-0.07%
2021/03/05	2	68.70	0	0.00	68.40	2	9,739	0.02%
2021/03/04	3	68.00	0	0.00	68.50	3	10,094	0.03%
2021/03/03	0	0.00	1	69.20	69.10	-1	10,103	-0.01%
2021/03/02	7.5	68.21	1	68.30	68.00	6.5	10,028	0.06%
2021/02/26	30	68.32	0	0.00	67.20	30	9,946	0.30%
2021/02/25	0	0.00	4	69.60	69.90	-4	9,688	-0.04%
2021/02/24	0	0.00	1	69.90	69.10	-1	9,663	-0.01%
2021/02/23	2	69.20	0	0.00	69.00	2	9,618	0.02%
2021/02/19	1	68.10	0	0.00	68.40	1	9,648	0.01%
2021/02/18	7	68.96	3	68.93	68.70	4	9,689	0.04%
2021/02/17	2	68.35	1	68.30	68.80	1	9,677	0.01%
2021/02/05	10	68.40	3	68.70	68.70	7	9,668	0.07%
2021/02/03	0	0.00	1	68.10	68.10	-1	9,913	-0.01%
2021/02/02	6	67.68	6	67.80	67.60	0	10,012	0.00%
2021/02/01	5	68.38	2	68.90	68.00	3	9,911	0.03%
2021/01/29	0	0.00	2	68.50	68.00	-2	9,761	-0.02%
2021/01/28	0	0.00	1	67.40	67.90	-1	9,527	-0.01%
2021/01/27	0	0.00	1	67.30	67.20	-1	9,321	-0.01%
2021/01/26	0	0.00	5	67.10	67.00	-5	9,260	-0.05%
2021/01/22	1	66.50	0	0.00	66.70	1	9,262	0.01%
2021/01/21	0	0.00	1	66.30	66.10	-1	9,059	-0.01%
2021/01/20	2	64.30	0	0.00	64.30	2	9,015	0.02%
2021/01/18	4	67.10	0	0.00	67.40	4	8,739	0.05%
2021/01/15	1	66.10	8	66.30	66.00	-7	8,642	-0.08%
2021/01/14	11	66.53	0	0.00	66.80	11	8,593	0.13%
2021/01/13	10	66.50	0	0.00	67.00	10	8,465	0.12%
2021/01/12	30	66.70	0	0.00	67.00	30	8,358	0.36%
2021/01/11	0	0.00	10	67.30	67.30	-10	8,318	-0.12%
2021/01/08	1	66.30	5	67.00	67.70	-4	8,270	-0.05%
2021/01/06	72	66.56	0	0.00	66.10	72	8,144	0.88%
2021/01/05	21	66.91	0	0.00	67.00	21	7,996	0.26%
2021/01/04	0	0.00	2	67.90	67.60	-2	7,998	-0.03%
2020/12/30	1	67.40	12	67.58	67.80	-11	8,079	-0.14%
2020/12/29	10	66.80	2	67.00	66.90	8	8,043	0.10%
2020/12/28	0	0.00	2	66.60	66.90	-2	8,122	-0.02%
2020/12/25	0	0.00	5	66.50	66.30	-5	8,198	-0.06%
2020/12/23	1	65.70	0	0.00	65.90	1	8,271	0.01%
2020/12/21	3	66.50	35	66.30	66.80	-32	8,541	-0.37%
2020/12/18	4.3	66.65	3	67.00	66.50	1.3	8,509	0.02%
2020/12/17	3	66.43	47	66.99	67.00	-44	8,454	-0.52%
2020/12/16	1	65.20	0	0.00	65.70	1	8,406	0.01%
2020/12/15	2	64.50	0	0.00	65.00	2	8,485	0.02%
2020/12/11	10	65.10	1	65.10	65.10	9	8,557	0.11%
2020/12/10	1	65.60	0	0.00	65.50	1	8,523	0.01%
2020/12/09	0	0.00	3	65.40	65.40	-3	8,525	-0.04%
2020/12/08	0	0.00	2	65.50	65.40	-2	8,504	-0.02%
2020/12/07	1	65.40	0	0.00	65.60	1	8,467	0.01%
2020/12/04	0.2	66.40	0	0.00	66.30	0.2	8,452	0.00%
2020/12/03	46	65.73	0	0.00	65.70	46	8,493	0.54%
2020/12/02	4	65.55	0	0.00	65.30	4	8,483	0.05%
2020/11/30	2	65.55	0	0.00	65.00	2	8,899	0.02%
2020/11/26	0	0.00	2	66.95	67.00	-2	8,681	-0.02%
2020/11/25	1	67.60	0	0.00	67.00	1	8,828	0.01%
2020/11/20	15	68.10	1	68.20	68.10	14	8,860	0.16%
2020/11/18	0	0.00	6	68.40	68.30	-6	8,864	-0.07%
2020/11/17	75	67.60	7	67.60	67.90	68	8,807	0.77%
2020/11/16	0	0.00	3	68.07	68.00	-3	8,851	-0.03%
2020/11/12	1	67.30	14.1	66.82	67.50	-13.1	8,679	-0.15%
2020/11/11	0	0.00	2	64.80	65.10	-2	8,388	-0.02%
2020/11/10	0	0.00	73	64.18	64.30	-73	8,345	-0.87%
2020/11/06	3	62.60	2	62.40	62.80	1	8,318	0.01%
2020/11/03	0.1	62.30	1	61.80	62.30	-0.9	8,500	-0.01%
2020/11/02	1	60.90	0	0.00	61.20	1	8,583	0.01%
2020/10/29	3	61.27	0	0.00	61.20	3	8,607	0.03%
2020/10/28	1	61.70	60	61.75	61.70	-59	8,650	-0.68%
2020/10/27	3	61.93	0	0.00	61.90	3	8,658	0.03%
2020/10/26	0	0.00	10	63.00	62.60	-10	8,600	-0.12%
2020/10/23	0	0.00	20	62.90	62.60	-20	8,677	-0.23%
2020/10/22	0	0.00	110	62.60	63.00	-110	8,747	-1.26%	大賣/鉅額交易
2020/10/21	5	62.20	0	0.00	62.00	5	8,739	0.06%
2020/10/20	12	62.63	12	62.68	62.50	0	8,822	0.00%
2020/10/16	21	62.33	0	0.00	62.10	21	8,902	0.24%
2020/10/15	0	0.00	10	62.50	62.50	-10	8,856	-0.11%
2020/10/14	3	62.70	0	0.00	62.70	3	8,755	0.03%
2020/10/13	15	62.87	1	62.80	62.80	14	8,708	0.16%
2020/10/12	8	63.20	0	0.00	63.10	8	8,710	0.09%
2020/10/08	1	62.40	0	0.00	63.10	1	8,693	0.01%
2020/10/07	14	62.73	0	0.00	62.40	14	8,669	0.16%
2020/09/28	0	0.00	3	62.80	62.80	-3	8,738	-0.03%
2020/09/25	5	61.80	9	61.88	61.80	-4	8,774	-0.05%
2020/09/24	6.5	62.35	2	61.85	61.70	4.5	8,735	0.05%
2020/09/23	0	0.00	3	63.73	64.00	-3	8,593	-0.03%
2020/09/22	1	63.60	0	0.00	64.00	1	8,627	0.01%
2020/09/21	3	64.40	0	0.00	64.00	3	8,659	0.03%
2020/09/17	23	65.09	1	64.50	64.50	22	8,541	0.26%
2020/09/15	27	66.00	0	0.00	66.00	27	8,437	0.32%
2020/09/11	2	66.00	9	65.68	66.00	-7	8,676	-0.08%
2020/09/09	13	64.92	1	65.30	65.30	12	8,841	0.14%
2020/09/08	2	65.50	7	65.37	66.00	-5	8,912	-0.06%
2020/09/07	13	64.85	4	64.78	64.90	9	8,905	0.10%
2020/09/04	8	64.00	2	63.60	63.60	6	8,897	0.07%
2020/09/03	2	64.20	0	0.00	64.60	2	8,645	0.02%
2020/09/02	4	65.18	0	0.00	65.20	4	8,410	0.05%
2020/09/01	1	66.10	0	0.00	66.20	1	8,313	0.01%
2020/08/31	1	66.30	0	0.00	66.60	1	8,204	0.01%
2020/08/27	0	0.00	1	67.10	67.40	-1	8,129	-0.01%
2020/08/21	2	67.40	0	0.00	67.10	2	8,330	0.02%
2020/08/20	4	67.58	0	0.00	67.10	4	8,304	0.05%
2020/08/13	0	0.00	5	68.50	68.30	-5	8,309	-0.06%
2020/08/11	1	69.00	0	0.00	68.60	1	8,279	0.01%
2020/08/06	6	69.17	1	69.70	69.50	5	8,242	0.06%
2020/08/05	0.5	70.70	5	70.52	70.70	-4.5	8,238	-0.05%
2020/07/31	1.5	71.40	1	71.30	71.50	0.5	8,083	0.01%
2020/07/30	5	70.80	0	0.00	72.00	5	8,117	0.06%
2020/07/27	0	0.00	2	71.85	71.30	-2	8,170	-0.02%
2020/07/24	1	71.30	0	0.00	71.30	1	8,262	0.01%
2020/07/22	0	0.00	10	72.40	72.10	-10	8,244	-0.12%
2020/07/21	3	72.80	0	0.00	72.10	3	8,389	0.04%
2020/07/15	7	72.93	4	73.38	73.00	3	8,820	0.03%
2020/07/13	0	0.00	1	73.80	73.60	-1	8,942	-0.01%
2020/07/09	0	0.00	3	73.40	73.50	-3	9,072	-0.03%
2020/06/24	3	71.50	0	0.00	71.40	3	9,191	0.03%
2020/06/22	10	71.50	0	0.00	71.00	10	9,315	0.11%
2020/06/19	2	71.60	0.2	71.90	71.20	1.8	9,341	0.02%
2020/06/18	0	0.00	1	72.60	72.50	-1	9,259	-0.01%
2020/06/15	3	71.00	0	0.00	70.60	3	9,749	0.03%
2020/06/12	0	0.00	0.1	72.20	72.00	-0.1	9,839	0.00%
2020/06/01	1	73.80	0	0.00	73.40	1	11,082	0.01%
2020/05/29	0	0.00	3	72.13	72.80	-3	11,097	-0.03%
2020/05/28	0	0.00	20	71.50	71.50	-20	11,018	-0.18%
2020/05/25	2	71.30	0	0.00	71.80	2	11,292	0.02%
2020/05/22	0	0.00	2	72.90	71.90	-2	11,320	-0.02%
2020/05/15	0	0.00	5	70.00	69.10	-5	11,149	-0.04%
2020/05/13	0	0.00	1	70.20	70.40	-1	10,999	-0.01%
2020/05/12	0	0.00	3	69.50	69.40	-3	11,011	-0.03%
2020/05/11	3	71.40	0	0.00	71.00	3	10,965	0.03%
2020/05/07	0	0.00	5	70.10	70.10	-5	10,980	-0.05%
2020/05/06	1	69.50	0	0.00	69.70	1	10,975	0.01%
2020/05/04	6	68.18	0	0.00	68.30	6	10,897	0.06%
2020/04/29	0	0.00	3	69.40	69.00	-3	10,833	-0.03%
2020/04/27	15	67.67	25	67.80	67.70	-10	11,077	-0.09%
2020/04/24	1	67.30	0	0.00	66.60	1	11,017	0.01%
2020/04/22	12	66.93	117	66.29	67.10	-105	10,927	-0.96%	大賣/鉅額交易
2020/04/21	22	66.66	1	66.60	66.00	21	10,883	0.19%
2020/04/20	24	67.83	0	0.00	67.80	24	10,768	0.22%
2020/04/17	3	68.50	0	0.00	67.80	3	10,666	0.03%
2020/04/16	60	67.80	0	0.00	67.50	60	10,510	0.57%
2020/04/15	2	68.20	0	0.00	68.00	2	10,437	0.02%
2020/04/14	2	68.50	0	0.00	68.10	2	10,296	0.02%
2020/04/13	27	68.44	1	68.40	68.10	26	10,232	0.25%
2020/04/10	5	69.12	0	0.00	69.00	5	10,256	0.05%
2020/04/09	10	69.80	0	0.00	69.60	10	10,264	0.10%
2020/04/08	2	70.90	0	0.00	70.20	2	10,237	0.02%
2020/04/07	0	0.00	80	69.88	69.00	-80	10,132	-0.79%
2020/04/06	0	0.00	24	68.15	69.00	-24	10,009	-0.24%
2020/04/01	4	65.45	1	65.90	65.10	3	9,790	0.03%
2020/03/31	10.1	64.71	12	66.00	65.60	-1.9	9,659	-0.02%
2020/03/30	22	63.30	21	64.16	63.80	1	9,466	0.01%
2020/03/27	1	65.00	0	0.00	64.10	1	9,339	0.01%
2020/03/26	1	66.30	0	0.00	65.80	1	9,225	0.01%
2020/03/25	100	67.43	0	0.00	66.60	100	9,192	1.09%
2020/03/24	0	0.00	28	65.68	66.60	-28	9,131	-0.31%
2020/03/23	31	64.24	31	63.63	62.60	0	9,052	0.00%
2020/03/20	31	65.04	8	64.38	65.00	23	9,022	0.25%
2020/03/19	5	62.90	18	63.62	62.90	-13	8,745	-0.15%
2020/03/18	8	63.31	20	63.00	61.90	-12	8,607	-0.14%
2020/03/17	6	64.67	0	0.00	64.90	6	8,457	0.07%
2020/03/16	1	66.10	25	67.57	66.30	-24	8,189	-0.29%
2020/03/13	24	64.83	0	0.00	68.20	24	8,082	0.30%
2020/03/12	0	0.00	1	70.00	70.30	-1	7,658	-0.01%
2020/03/11	0	0.00	10	72.80	72.90	-10	7,406	-0.14%
2020/03/09	1	71.60	0	0.00	71.80	1	7,269	0.01%
2020/03/02	1	71.70	0	0.00	71.20	1	6,900	0.01%
2020/02/26	1	73.00	0	0.00	73.00	1	7,023	0.01%
2020/02/21	1	74.20	0	0.00	74.00	1	7,140	0.01%
2020/02/20	3	74.00	0	0.00	74.00	3	7,170	0.04%
2020/02/17	0	0.00	1	74.70	75.00	-1	7,237	-0.01%
2020/02/12	2	74.70	0	0.00	74.40	2	7,366	0.03%
2020/02/11	1	74.70	0	0.00	74.60	1	7,444	0.01%
2020/02/03	5	73.10	15	72.50	73.00	-10	7,597	-0.13%
2020/01/31	7	73.20	1	73.00	72.60	6	7,616	0.08%
2020/01/30	3	72.80	7	75.40	72.00	-4	7,571	-0.05%
2020/01/20	10	75.50	1	75.50	75.40	9	7,347	0.12%
2020/01/17	1	75.50	0	0.00	75.70	1	7,375	0.01%
2020/01/14	0	0.00	2	74.40	74.40	-2	7,453	-0.03%
2020/01/06	1	74.20	2	73.85	73.90	-1	8,249	-0.01%
2020/01/03	0	0.00	1	74.70	74.80	-1	8,285	-0.01%
2020/01/02	2	73.90	1	74.20	74.20	1	8,329	0.01%
2019/12/30	1	74.30	0	0.00	74.60	1	8,326	0.01%
2019/12/24	0	0.00	30	74.70	74.60	-30	8,789	-0.34%
2019/12/23	7	74.50	36.3	74.46	74.90	-29.3	8,860	-0.33%
2019/12/18	2	73.30	0	0.00	73.50	2	8,762	0.02%
2019/12/16	1	72.30	0	0.00	72.30	1	8,724	0.01%
2019/12/12	2	72.50	0	0.00	72.50	2	8,662	0.02%
2019/12/11	3	72.60	0	0.00	72.80	3	8,622	0.03%
2019/12/10	1	71.80	0	0.00	71.80	1	8,616	0.01%
2019/12/09	1	72.80	0	72.80	72.40	1	8,580	0.01%
2019/12/05	1	72.00	1	72.00	71.80	0	8,620	0.00%
2019/12/04	1	72.30	0	0.00	72.20	1	8,544	0.01%
2019/11/29	2	72.55	0	0.00	72.50	2	8,655	0.02%
2019/11/28	0	0.00	4	73.15	72.90	-4	8,568	-0.05%
2019/11/27	3	72.80	0	0.00	72.80	3	8,644	0.03%
2019/11/26	54	72.77	0	0.00	72.40	54	8,640	0.62%
2019/11/25	2	73.85	0	0.00	74.00	2	8,255	0.02%
2019/11/21	1	73.30	0	0.00	73.00	1	8,317	0.01%
2019/11/20	0	0.00	2	74.10	74.30	-2	8,168	-0.02%
2019/11/18	2	73.75	0	0.00	73.90	2	8,262	0.02%
2019/11/15	1	72.60	0	0.00	73.00	1	8,224	0.01%
2019/11/14	3	72.77	0	0.00	72.60	3	8,181	0.04%
2019/11/13	31	72.90	0	0.00	73.00	31	8,217	0.38%
2019/11/12	0	0.00	1	73.50	73.40	-1	8,216	-0.01%
2019/11/11	1	73.10	7	73.39	73.20	-6	8,253	-0.07%
2019/11/08	68	73.13	0	0.00	73.00	68	8,244	0.82%
2019/11/06	20	74.70	0	0.00	74.70	20	8,159	0.25%
2019/10/30	0	0.00	3	75.90	75.70	-3	8,257	-0.04%
2019/10/29	0	0.00	3	75.53	75.80	-3	8,253	-0.04%
2019/10/28	2	75.10	2	74.85	75.20	0	8,192	0.00%
2019/10/25	0	0.00	2	74.60	74.10	-2	8,206	-0.02%
2019/10/24	3	74.20	4	74.20	74.20	-1	8,193	-0.01%
2019/10/22	1	74.00	4	74.13	74.20	-3	8,253	-0.04%
2019/10/18	2	71.90	0	0.00	73.00	2	8,094	0.02%
2019/10/16	1	71.80	0	0.00	72.40	1	7,690	0.01%
2019/10/14	32	71.65	1	72.30	71.60	31	7,506	0.41%
2019/10/09	31	72.34	0	0.00	72.00	31	7,314	0.42%
2019/10/08	30	72.85	3	73.10	73.00	27	7,234	0.37%
2019/10/07	10	73.50	0	0.00	73.50	10	7,227	0.14%
2019/10/04	10	73.50	0	0.00	73.60	10	7,272	0.14%
2019/10/03	16	73.01	4	73.30	73.20	12	7,306	0.16%
2019/10/02	11	73.65	8	73.79	73.40	3	7,269	0.04%
2019/10/01	36	73.68	0	0.00	73.20	36	7,159	0.50%
2019/09/18	0	0.00	1	77.50	77.00	-1	6,949	-0.01%
2019/09/17	0	0.00	0	77.50	76.90	0	6,914	0.00%
2019/09/03	0	0.00	1	76.80	75.80	-1	7,048	-0.01%
2019/08/30	2	76.10	3	76.40	76.60	-1	7,138	-0.01%
2019/08/28	0	0.00	5	75.46	75.20	-5	7,062	-0.07%
2019/08/27	7	75.31	1	75.00	75.00	6	7,062	0.08%
2019/08/26	22	75.14	4	75.55	75.80	18	7,054	0.26%
2019/08/23	2	75.60	8	76.35	76.50	-6	7,091	-0.08%
2019/08/22	40	76.05	2	76.15	75.90	38	7,082	0.54%
2019/08/21	27	77.00	0	0.00	77.00	27	7,213	0.37%
2019/08/15	20	76.55	0	0.00	76.50	20	7,303	0.27%
2019/08/14	10	77.85	0	0.00	77.70	10	7,442	0.13%
2019/08/08	0	0.00	5	77.30	78.20	-5	7,654	-0.07%
2019/08/07	10	76.60	0	0.00	76.70	10	7,683	0.13%
2019/08/06	21	76.29	0	0.00	76.60	21	7,752	0.27%
2019/08/05	0	0.00	15	76.60	77.00	-15	7,792	-0.19%
2019/08/02	1	76.00	0	0.00	76.80	1	7,936	0.01%
2019/08/01	1	78.00	0	0.00	77.10	1	8,122	0.01%
2019/07/30	17	80.38	0	0.00	80.00	17	8,310	0.20%
2019/07/29	12	80.44	0	0.00	80.30	12	8,328	0.14%
2019/07/23	1	81.00	0	0.00	80.90	1	8,177	0.01%
2019/07/18	1	81.20	0	0.00	81.20	1	8,245	0.01%
2019/07/16	2	82.00	0	0.00	82.20	2	8,223	0.02%
2019/07/15	0	0.00	5	82.50	82.40	-5	8,197	-0.06%
2019/07/11	0	0.00	3	82.63	83.00	-3	8,537	-0.04%
2019/07/10	2	82.20	2	82.50	82.00	0	8,533	0.00%
2019/07/04	3	81.00	0	0.00	81.50	3	8,635	0.03%
2019/07/03	1	81.10	0	0.00	81.60	1	8,679	0.01%
2019/07/01	17	81.58	0	0.00	81.50	17	8,809	0.19%
2019/06/27	1	83.20	3	83.23	82.00	-2	8,822	-0.02%
2019/06/21	0	0.00	1	82.00	82.30	-1	8,729	-0.01%
2019/06/20	0	0.00	2	82.00	81.80	-2	8,572	-0.02%
2019/06/17	0	0.00	1	80.60	79.90	-1	8,359	-0.01%
2019/06/14	1	80.70	0	0.00	80.60	1	8,309	0.01%
2019/06/13	0	0.00	2	81.05	81.80	-2	8,282	-0.02%
2019/06/12	0	0.00	75	80.60	80.30	-75	8,476	-0.88%
2019/06/11	1	81.50	0.1	80.50	80.60	0.9	8,470	0.01%
2019/06/10	0	0.00	2	81.80	82.00	-2	8,400	-0.02%
2019/06/03	0	0.00	1	81.10	80.90	-1	8,416	-0.01%
2019/05/29	0	0.00	2	81.05	81.00	-2	8,305	-0.02%
2019/05/23	1	79.80	0	0.00	80.00	1	8,022	0.01%
2019/05/21	2	81.10	12	80.93	81.40	-10	7,969	-0.13%
2019/05/20	1	79.50	3	79.50	80.00	-2	7,759	-0.03%
2019/05/17	0	0.00	3	78.60	78.80	-3	7,623	-0.04%
2019/05/15	1	77.80	0	0.00	77.70	1	7,400	0.01%
2019/05/14	0	0.00	5	78.04	78.20	-5	7,355	-0.07%
2019/05/13	0	0.00	5	77.70	77.70	-5	7,265	-0.07%
2019/05/10	0	0.00	9	77.19	77.30	-9	7,304	-0.12%
2019/05/09	1	76.40	5	76.32	76.50	-4	7,209	-0.06%
2019/05/08	5	76.40	36	77.06	76.40	-31	6,998	-0.44%
2019/05/07	0	0.00	40	73.50	74.00	-40	6,674	-0.60%
2019/05/06	1	72.70	0	0.00	73.10	1	6,655	0.02%
2019/05/03	40	73.60	0	0.00	73.80	40	6,670	0.60%
2019/04/29	1	72.30	1	72.60	72.80	0	6,531	0.00%
2019/04/18	10	71.64	1	71.10	71.10	9	6,837	0.13%
2019/04/17	3	72.97	1	73.00	72.80	2	6,668	0.03%
2019/04/11	3	72.73	0	0.00	72.40	3	6,777	0.04%
2019/04/08	1	73.70	0	0.00	74.10	1	6,719	0.01%
2019/04/02	0	0.00	1	75.20	75.10	-1	6,488	-0.02%
2019/04/01	0	0.00	1	75.00	75.00	-1	6,440	-0.02%
2019/03/29	0	0.00	1	74.90	74.80	-1	6,332	-0.02%
2019/03/28	1	73.50	0	0.00	74.60	1	6,282	0.02%
2019/03/27	3	74.40	0	0.00	74.70	3	6,217	0.05%
2019/03/26	2	74.00	0	0.00	74.80	2	6,255	0.03%
2019/03/22	0	0.00	2	73.50	73.90	-2	6,373	-0.03%
2019/03/21	0	0.00	1	73.60	73.50	-1	6,447	-0.02%
2019/03/20	1	73.40	0	0.00	73.60	1	6,480	0.02%
2019/03/18	0	0.00	1	73.30	73.60	-1	6,670	-0.01%
2019/03/15	1	73.00	3	74.00	73.30	-2	6,747	-0.03%
2019/03/08	0	0.00	1	71.90	71.70	-1	7,493	-0.01%
2019/03/05	0	0.00	2	72.40	72.60	-2	7,799	-0.03%
2019/03/04	12	72.93	0	0.00	72.50	12	7,915	0.15%
2019/02/22	1	74.70	0	0.00	75.00	1	7,695	0.01%
2019/02/21	0	0.00	104	73.71	74.20	-104	7,677	-1.35%	大賣/鉅額交易
2019/02/20	102	73.21	1	73.80	73.40	101	7,705	1.31%	大買/鉅額交易
2019/02/19	1	73.50	0	0.00	73.60	1	7,691	0.01%
2019/02/18	1	73.50	0	0.00	73.40	1	7,738	0.01%
2019/02/15	3	73.10	0	0.00	72.70	3	7,775	0.04%
2019/02/14	4	73.40	0	0.00	73.00	4	7,876	0.05%
2019/02/12	0	0.00	3	73.73	73.90	-3	8,061	-0.04%
2019/01/30	2	71.90	0	0.00	71.90	2	7,923	0.03%
2019/01/24	1	71.70	0	0.00	72.40	1	7,854	0.01%
2019/01/22	0	0.00	21	72.70	72.90	-21	8,022	-0.26%
2019/01/18	2	72.20	0	0.00	72.10	2	8,113	0.02%
2019/01/17	0	0.00	1	73.10	72.90	-1	8,238	-0.01%
2019/01/16	0	0.00	2	72.70	73.00	-2	8,213	-0.02%
2019/01/15	0	0.00	2	72.05	72.10	-2	8,216	-0.02%
2019/01/11	2	70.70	1	70.90	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	2	71.95	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	8	70.10	70.40	-8	8,506	-0.09%
2019/01/03	2	67.50	2	68.10	67.50	0	8,857	0.00%
2019/01/02	1	68.60	0	0.00	68.30	1	8,859	0.01%
2018/12/27	0	0.00	2	70.00	69.20	-2	8,878	-0.02%
2018/12/26	0	0.00	1	69.00	68.60	-1	8,919	-0.01%
2018/12/25	3	68.10	1	68.20	68.00	2	8,937	0.02%
2018/12/24	2	69.00	0.1	69.50	69.00	1.9	8,989	0.02%
2018/12/22	5	69.58	0	0.00	69.50	5	8,994	0.06%
2018/12/21	19	70.14	2	70.00	69.40	17	9,085	0.19%
2018/12/19	1	70.10	0	0.00	70.10	1	9,109	0.01%
2018/12/17	0	0.00	1	69.70	69.80	-1	9,153	-0.01%
2018/12/14	1	69.00	0	0.00	68.90	1	9,168	0.01%
2018/12/12	2	69.70	0	0.00	69.40	2	9,328	0.02%
2018/12/07	1	68.30	7	68.80	68.90	-6	9,182	-0.07%
2018/12/06	15	67.36	3	67.63	67.40	12	9,138	0.13%
2018/12/05	6	70.38	0	0.00	69.30	6	8,783	0.07%
2018/12/04	7	71.11	0	0.00	70.70	7	8,601	0.08%
2018/12/03	0	0.00	1	73.10	73.30	-1	8,376	-0.01%
2018/11/30	4	72.45	1	72.40	72.20	3	8,302	0.04%
2018/11/29	1	72.50	0	0.00	72.20	1	8,140	0.01%
2018/11/28	2	72.80	0	0.00	72.80	2	8,033	0.02%
2018/11/27	2	72.65	1	72.60	72.60	1	7,925	0.01%
2018/11/26	2	73.95	2	74.55	74.10	0	7,855	0.00%
2018/11/15	1	73.40	0	0.00	73.60	1	8,294	0.01%
2018/11/13	1	72.80	1	74.30	75.00	0	8,383	0.00%
2018/11/12	3	71.93	0	0.00	72.40	3	8,445	0.04%
2018/11/09	8	72.35	0	0.00	72.10	8	8,458	0.09%
2018/11/08	4	74.88	0	0.00	75.00	4	8,402	0.05%
2018/11/06	0	0.00	3	76.23	75.90	-3	8,652	-0.03%
2018/11/05	0	0.00	2	76.05	76.30	-2	8,747	-0.02%
2018/11/02	1	74.30	1	76.20	75.60	0	8,925	0.00%
2018/11/01	0	0.00	1	75.20	76.20	-1	9,044	-0.01%
2018/10/29	2	76.70	3	76.43	76.70	-1	8,889	-0.01%
2018/10/26	0	0.00	1	75.50	75.80	-1	9,243	-0.01%
2018/10/25	0	0.00	2	74.35	75.00	-2	9,663	-0.02%
2018/10/17	0	0.00	5	74.06	73.50	-5	9,791	-0.05%
2018/10/16	1	73.20	0	0.00	73.30	1	9,897	0.01%
2018/10/15	1	70.90	0	0.00	72.80	1	10,024	0.01%
2018/10/11	12	70.80	2	69.90	70.20	10	10,213	0.10%
2018/10/09	2	75.30	0	0.00	75.30	2	10,031	0.02%
2018/10/08	8	75.18	0	0.00	75.50	8	9,986	0.08%
2018/10/05	7	75.47	0	0.00	75.30	7	10,038	0.07%
2018/10/04	5	76.14	1	76.50	75.40	4	10,035	0.04%
2018/10/02	1	77.40	0	0.00	77.50	1	10,059	0.01%
2018/09/28	2	79.10	0	0.00	79.70	2	10,191	0.02%
2018/09/27	0	0.00	13	79.80	79.30	-13	10,190	-0.13%
2018/09/26	1	78.70	0	0.00	79.80	1	10,150	0.01%
2018/09/21	0	0.00	2	78.65	78.10	-2	10,161	-0.02%
2018/09/20	13	77.98	0	0.00	77.70	13	10,224	0.13%
2018/09/19	1	78.00	2	78.40	79.00	-1	10,345	-0.01%
2018/09/18	0	0.00	3	77.77	78.40	-3	10,325	-0.03%
2018/09/17	5	75.60	0	0.00	75.60	5	10,196	0.05%
2018/09/14	0	0.00	3	75.60	75.40	-3	10,237	-0.03%
2018/09/13	4	75.10	0	0.00	75.00	4	10,272	0.04%
2018/09/12	1	76.00	0	0.00	76.40	1	10,348	0.01%
2018/09/07	0	0.00	1	74.90	74.80	-1	10,802	-0.01%
2018/09/06	0	0.00	2	76.00	75.50	-2	10,853	-0.02%
2018/09/05	3	75.40	0	0.00	75.00	3	10,851	0.03%
2018/09/03	1	76.10	0	0.00	76.20	1	11,004	0.01%
2018/08/30	2	76.55	0	0.00	77.20	2	11,104	0.02%
2018/08/29	1	77.50	0	0.00	77.50	1	11,127	0.01%
2018/08/27	2	77.90	5	78.06	77.90	-3	11,070	-0.03%
2018/08/23	0	0.00	1	77.00	78.00	-1	11,455	-0.01%
2018/08/22	1	76.00	0	76.30	76.30	1	11,471	0.01%
2018/08/21	0	0.00	1	76.10	76.20	-1	11,432	-0.01%
2018/08/20	4	76.00	0	0.00	75.40	4	11,430	0.03%
2018/08/17	0	0.00	1	76.40	77.00	-1	11,345	-0.01%
2018/08/15	1	74.70	0	0.00	74.80	1	11,184	0.01%
2018/08/14	0	0.00	7	75.34	75.00	-7	11,099	-0.06%
2018/08/10	3	72.53	4	72.80	72.70	-1	10,821	-0.01%
2018/08/09	3	71.43	32	70.93	71.00	-29	10,823	-0.27%
2018/08/08	4.1	72.92	4	72.85	72.20	0.1	10,669	0.00%
2018/08/07	2	74.00	5	73.50	73.40	-3	10,574	-0.03%
2018/08/06	2	74.45	0	0.00	74.20	2	10,651	0.02%
2018/08/02	23	73.99	0	0.00	73.90	23	10,622	0.22%
2018/08/01	4	78.53	0	0.00	78.80	4	10,327	0.04%
2018/07/31	2	80.00	0	0.00	80.80	2	9,869	0.02%
2018/07/30	0	0.00	10	81.10	80.70	-10	9,626	-0.10%
2018/07/27	3	80.33	3	80.47	80.70	0	9,671	0.00%
2018/07/26	3	80.47	0	0.00	80.70	3	9,687	0.03%
2018/07/25	2	80.75	0	0.00	79.80	2	9,643	0.02%
2018/07/24	0	0.00	1	80.60	80.60	-1	9,599	-0.01%
2018/07/23	1	80.50	0	0.00	80.10	1	9,604	0.01%
2018/07/20	1	81.00	0	0.00	80.80	1	9,485	0.01%
2018/07/19	3	82.17	0	0.00	82.10	3	9,348	0.03%
2018/07/18	0	0.00	2	83.05	82.40	-2	9,169	-0.02%
2018/07/16	0	0.00	2	79.20	79.00	-2	8,879	-0.02%
2018/07/13	2	79.00	1	80.00	79.30	1	9,008	0.01%
2018/07/12	1	79.00	0	0.00	79.50	1	8,978	0.01%
2018/07/10	0	0.00	1	80.00	79.70	-1	8,954	-0.01%
2018/07/09	0	0.00	4	78.90	78.80	-4	8,941	-0.04%
2018/07/06	0	0.00	14	77.61	78.00	-14	8,920	-0.16%
2018/07/05	2	76.65	0	0.00	77.00	2	8,843	0.02%
2018/07/04	0	0.00	18	77.53	77.10	-18	8,909	-0.20%
2018/07/03	1	76.30	0	0.00	76.60	1	9,030	0.01%
2018/07/02	0	0.00	2	77.10	76.90	-2	9,038	-0.02%
2018/06/28	5	76.08	1	75.40	75.00	4	8,740	0.05%
2018/06/25	0	0.00	1	76.70	76.70	-1	8,757	-0.01%
2018/06/20	0	0.00	2	75.10	75.90	-2	8,608	-0.02%
2018/06/14	3	73.00	0	0.00	72.50	3	8,197	0.04%
2018/06/13	2	73.80	0	0.00	73.70	2	8,096	0.02%
2018/06/11	1	74.00	1	73.90	74.00	0	8,149	0.00%
2018/06/06	0	0.00	3	75.50	75.90	-3	8,015	-0.04%
2018/06/05	0	0.00	2	75.00	75.00	-2	7,905	-0.03%
2018/06/01	0	0.00	1.3	73.20	74.00	-1.3	7,771	-0.02%
2018/05/31	2	73.10	0	0.00	73.10	2	7,715	0.03%
2018/05/30	2	72.40	0	0.00	71.90	2	7,255	0.03%
2018/05/23	0	0.00	3	72.50	72.00	-3	7,462	-0.04%
2018/05/22	0	0.00	1	71.90	71.80	-1	7,577	-0.01%
2018/05/21	2	71.60	0	0.00	71.70	2	7,680	0.03%
2018/05/18	2	71.50	2	71.40	71.40	0	7,735	0.00%
2018/05/17	3	71.30	0	0.00	70.70	3	7,763	0.04%
2018/05/15	1	72.20	0	0.00	72.00	1	7,739	0.01%
2018/05/14	0	0.00	3	71.80	72.00	-3	7,863	-0.04%
2018/05/11	3	70.00	3	70.30	70.00	0	7,781	0.00%
2018/05/10	0	0.00	2	69.70	70.30	-2	7,845	-0.03%
2018/05/08	1	69.60	0	0.00	69.80	1	7,891	0.01%
2018/05/03	2	69.40	50	69.10	68.80	-48	7,870	-0.61%
2018/05/02	2	70.50	0	0.00	70.50	2	7,820	0.03%
2018/04/30	1	71.50	0	0.00	71.60	1	7,809	0.01%
2018/04/27	0	0.00	2	70.40	70.30	-2	7,737	-0.03%
2018/04/25	0	0.00	1	69.90	69.60	-1	7,655	-0.01%
2018/04/23	2	70.10	0	0.00	70.30	2	7,687	0.03%
2018/04/20	2	71.75	0	0.00	71.40	2	7,638	0.03%
2018/04/19	0	0.00	2	73.40	73.40	-2	7,621	-0.03%
2018/04/13	0	0.00	1	70.80	70.70	-1	7,478	-0.01%
2018/04/10	2	69.40	2	70.05	70.60	0	7,510	0.00%
2018/04/09	1	69.40	11	70.06	70.20	-10	7,479	-0.13%
2018/04/03	1	68.70	0	0.00	68.20	1	7,388	0.01%
2018/04/02	0	0.00	1	69.30	69.40	-1	7,306	-0.01%
2018/03/31	30	69.00	2	69.00	69.00	28	7,344	0.38%
2018/03/29	2	69.10	0	0.00	68.30	2	7,251	0.03%
2018/03/26	1	67.80	0	0.00	68.00	1	6,932	0.01%
2018/03/23	2	67.70	0	0.00	68.00	2	6,896	0.03%
2018/03/21	1	68.10	0	0.00	68.80	1	6,880	0.01%
2018/03/20	2	68.65	0	0.00	68.10	2	6,966	0.03%
2018/03/19	1	68.90	0.5	69.30	69.30	0.5	7,077	0.01%
2018/03/16	2	68.40	0	0.00	70.10	2	7,162	0.03%
2018/03/14	1	68.70	0	0.00	69.30	1	6,984	0.01%
2018/03/12	0	0.00	2	68.50	69.60	-2	7,219	-0.03%
2018/03/09	1	68.20	0	0.00	68.20	1	7,288	0.01%
2018/03/06	2	67.60	0	0.00	67.50	2	7,605	0.03%
2018/02/27	0	0.00	1	68.90	69.00	-1	7,622	-0.01%
2018/02/26	0	0.00	2	69.00	68.40	-2	7,534	-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	67.87	69.20	-3	7,295	-0.04%
2018/02/12	2	65.40	0	0.00	65.50	2	7,187	0.03%
2018/02/09	3	65.47	7	66.10	66.00	-4	7,220	-0.06%
2018/02/08	1	66.30	0.3	66.60	66.60	0.7	7,185	0.01%
2018/02/05	1	68.10	1	68.10	68.30	0	7,049	0.00%
2018/02/02	1	68.60	0	0.00	69.00	1	7,021	0.01%
2018/01/31	1	70.00	0	0.00	70.00	1	7,035	0.01%
2018/01/30	4	68.50	1	69.10	69.40	3	6,983	0.04%
2018/01/29	0	0.00	2	68.40	69.20	-2	6,952	-0.03%
2018/01/26	1	67.60	0	0.00	67.50	1	6,901	0.01%
2018/01/25	2	68.90	0	0.00	68.70	2	6,905	0.03%
2018/01/24	1	68.20	2	68.30	68.40	-1	6,847	-0.01%
2018/01/22	3	69.40	5	69.50	69.90	-2	6,832	-0.03%
2018/01/18	0	0.00	1.1	67.99	68.20	-1.1	6,768	-0.02%
2018/01/17	1	67.40	0	0.00	67.60	1	6,663	0.02%
2018/01/11	0	0.00	2	67.70	67.90	-2	6,724	-0.03%
2018/01/09	2	67.25	0	0.00	67.60	2	6,848	0.03%
2018/01/03	2	66.70	5	67.00	67.50	-3	6,992	-0.04%
2018/01/02	0	0.00	1	66.70	67.20	-1	6,938	-0.01%