東洋 (4105)-美商高盛券商分點個股進出

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

東洋

(4105)

可現股當沖

股價
76.6
漲跌
▲0.1
漲幅
+0.13%
成交量
303張
產業
上櫃生技醫療類股
341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

東洋 (4105)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/04/26	0	0.00	22	76.54	76.60	-22	797	-2.76%
2024/04/25	0	0.00	13	76.52	76.50	-13	799	-1.63%
2024/04/24	27	76.56	20	76.48	76.50	7	812	0.86%
2024/04/23	21	76.46	2	76.50	76.50	19	817	2.32%
2024/04/22	37	76.13	28	76.04	75.90	9	820	1.10%
2024/04/19	21	76.64	72	76.21	76.00	-51	818	-6.23%
2024/04/18	10	77.27	1	77.40	77.40	9	799	1.13%
2024/04/17	23	77.18	9	77.11	77.10	14	796	1.76%
2024/04/16	2	76.90	16	77.19	76.90	-14	795	-1.76%
2024/04/15	12	78.30	82	78.18	78.00	-70	789	-8.87%
2024/04/12	0	0.00	25	78.21	78.20	-25	783	-3.19%
2024/04/11	33	78.21	93	78.26	78.20	-60	782	-7.67%
2024/04/10	14	78.54	32	78.43	78.40	-18	781	-2.30%
2024/04/09	4	78.30	44	78.32	78.30	-40	779	-5.13%
2024/04/08	9	78.59	22	78.63	78.80	-13	770	-1.69%
2024/04/03	3	78.30	15	78.39	78.40	-12	771	-1.55%
2024/04/01	4	78.43	44	78.40	78.40	-40	772	-5.18%
2024/03/29	0	0.00	7	78.23	78.20	-7	768	-0.91%
2024/03/28	15	78.23	87	77.84	78.30	-72	766	-9.39%
2024/03/27	27	81.21	74	81.32	81.50	-47	705	-6.66%
2024/03/26	1	81.20	37	81.38	81.20	-36	685	-5.25%
2024/03/25	16	82.08	30	81.99	81.80	-14	675	-2.07%
2024/03/22	1	81.80	57	81.69	81.80	-56	667	-8.38%
2024/03/21	0	0.00	30	81.64	81.80	-30	659	-4.55%
2024/03/20	69	81.98	2	81.90	81.80	67	647	10.34%
2024/03/19	73	81.67	1	81.40	81.40	72	636	11.31%
2024/03/18	22	81.26	12	81.43	81.10	10	644	1.55%
2024/03/15	15	81.83	51	81.69	81.80	-36	642	-5.60%
2024/03/14	42	81.85	20	81.76	81.90	22	636	3.46%
2024/03/13	0	0.00	37	81.42	81.40	-37	636	-5.82%
2024/03/12	14	81.28	37	81.20	81.30	-23	658	-3.49%
2024/03/11	3	80.13	130	80.40	80.80	-127	668	-19.01%	大賣/鉅額交易
2024/03/08	1	80.00	39	80.32	79.80	-38	660	-5.75%
2024/03/07	8	81.04	89	80.66	81.00	-81	658	-12.31%
2024/03/06	2	81.80	14	81.96	81.90	-12	648	-1.85%
2024/03/05	6	82.37	12	82.28	82.00	-6	663	-0.90%
2024/03/04	1	81.30	5	81.12	81.30	-4	645	-0.62%
2024/03/01	6	80.75	14	80.91	80.80	-8	657	-1.22%
2024/02/29	38	81.03	23	81.06	81.00	15	683	2.19%
2024/02/27	3	81.33	56	81.33	81.20	-53	679	-7.80%
2024/02/26	7	81.74	3	81.80	81.70	4	677	0.59%
2024/02/23	3	80.97	13	80.91	80.70	-10	672	-1.49%
2024/02/22	9	81.74	14	81.61	81.40	-5	675	-0.74%
2024/02/21	8	81.33	23	81.18	81.10	-15	665	-2.26%
2024/02/20	23	80.92	9	80.67	80.90	14	668	2.10%
2024/02/19	11	80.75	2	80.80	80.90	9	667	1.35%
2024/02/16	3	79.27	11	79.30	79.20	-8	658	-1.22%
2024/02/15	13	79.02	3	78.87	79.10	10	717	1.39%
2024/02/05	3	77.97	2	77.95	78.00	1	722	0.14%
2024/02/02	6	78.22	16	78.13	78.10	-10	745	-1.34%
2024/02/01	15	78.22	10	78.26	78.40	5	764	0.65%
2024/01/31	10	77.85	0	0.00	77.80	10	787	1.27%
2024/01/30	4	77.68	6	77.52	77.40	-2	862	-0.23%
2024/01/29	32	77.70	6	77.75	77.90	26	879	2.96%
2024/01/26	8	78.30	0	0.00	78.10	8	892	0.90%
2024/01/25	17	78.12	2	78.15	78.10	15	912	1.64%
2024/01/24	11	78.15	1	78.10	78.00	10	938	1.07%
2024/01/23	5	77.90	2	77.95	77.90	3	982	0.31%
2024/01/22	8	78.13	3	78.07	78.00	5	1,016	0.49%
2024/01/19	19	77.95	1	78.10	78.10	18	1,121	1.61%
2024/01/18	106	77.48	1	77.80	77.80	105	1,155	9.09%	大買/鉅額交易
2024/01/17	56	78.67	10	78.34	78.20	46	1,168	3.94%
2024/01/16	52	79.39	1	79.30	79.30	51	1,163	4.38%
2024/01/15	50	79.84	11	79.80	79.80	39	1,164	3.35%
2024/01/12	27	79.81	59	79.65	79.50	-32	1,165	-2.74%
2024/01/11	24	79.62	5	79.56	79.50	19	1,173	1.62%
2024/01/10	18	79.38	11	79.30	79.40	7	1,184	0.59%
2024/01/09	41	79.50	18	79.39	79.20	23	1,196	1.92%
2024/01/08	40	80.05	5	79.94	79.80	35	1,200	2.91%
2024/01/05	29	80.08	3	80.20	80.20	26	1,231	2.11%
2024/01/04	9	79.93	14	79.93	79.80	-5	1,234	-0.41%
2024/01/03	5	80.56	26	80.18	80.20	-21	1,243	-1.69%
2024/01/02	18	80.55	1	80.60	80.60	17	1,245	1.36%
2023/12/29	0	0.00	4	80.43	80.40	-4	1,243	-0.32%
2023/12/28	19	80.42	12	80.35	80.30	7	1,245	0.56%
2023/12/27	25	80.43	16	80.40	80.40	9	1,243	0.72%
2023/12/26	4	79.83	25	80.00	79.90	-21	1,243	-1.69%
2023/12/25	8	79.83	16	79.91	79.80	-8	1,245	-0.64%
2023/12/22	10	80.09	19	80.08	80.00	-9	1,242	-0.72%
2023/12/21	4	80.18	34	80.20	80.10	-30	1,249	-2.40%
2023/12/20	3	80.40	23	80.37	80.30	-20	1,245	-1.61%
2023/12/19	4	80.30	17	80.18	80.30	-13	1,248	-1.04%
2023/12/18	6	80.32	24	80.31	80.20	-18	1,246	-1.44%
2023/12/15	3	80.60	74.5	80.58	80.50	-71.5	1,248	-5.73%
2023/12/14	17	80.51	35	80.48	80.60	-18	1,249	-1.44%
2023/12/13	5	80.20	39	80.22	80.10	-34	1,247	-2.73%
2023/12/12	10	80.79	140	80.80	80.60	-130	1,235	-10.52%	大賣/鉅額交易
2023/12/11	5	81.18	49	81.19	81.20	-44	1,232	-3.57%
2023/12/08	3	81.10	51	81.07	81.10	-48	1,254	-3.82%
2023/12/07	18	81.48	206	81.42	81.10	-188	1,247	-15.07%	大賣/鉅額交易
2023/12/06	5	82.78	8	82.84	82.90	-3	1,214	-0.25%
2023/12/05	7	83.13	22	83.06	83.10	-15	1,201	-1.25%
2023/12/04	3	83.10	3	83.53	83.60	0	1,190	0.00%
2023/12/01	30	83.50	11	83.39	83.10	19	1,188	1.60%
2023/11/30	67	83.09	45	83.23	83.00	22	1,181	1.86%
2023/11/29	17	84.10	3	84.20	84.00	14	1,160	1.21%
2023/11/28	143	84.36	26	84.09	84.50	117	1,152	10.15%	大買/鉅額交易
2023/11/27	49	84.00	16	83.76	83.60	33	1,134	2.91%
2023/11/24	39	82.90	2	82.80	82.90	37	1,102	3.36%
2023/11/23	11	82.85	4	82.83	82.80	7	1,094	0.64%
2023/11/22	16	82.44	64	82.50	82.50	-48	1,088	-4.41%
2023/11/21	7	81.54	7	81.64	81.90	0	1,081	0.00%
2023/11/20	28	81.70	9	81.64	81.70	19	1,068	1.78%
2023/11/17	0	0.00	9	81.70	81.60	-9	1,060	-0.85%
2023/11/16	7	81.56	9	81.61	81.70	-2	1,054	-0.19%
2023/11/15	21	81.60	3	81.73	81.50	18	1,047	1.72%
2023/11/14	16	81.21	26	81.37	81.20	-10	1,037	-0.96%
2023/11/13	4	84.58	9	84.39	84.20	-5	974	-0.51%
2023/11/10	9	85.02	8	84.95	84.70	1	961	0.10%
2023/11/09	16	84.99	35	85.30	84.90	-19	936	-2.03%
2023/11/08	12	86.28	8	85.94	85.80	4	921	0.43%
2023/11/07	126	86.28	21	86.31	86.30	105	898	11.69%	大買/鉅額交易
2023/11/06	19	83.68	126	83.47	83.90	-107	825	-12.96%	大賣/鉅額交易
2023/11/03	32	83.82	2	83.75	83.30	30	806	3.72%
2023/11/02	112	84.44	10	84.50	83.80	102	789	12.92%	大買/鉅額交易
2023/11/01	127	85.03	4	84.73	84.50	123	768	16.00%	大買/鉅額交易
2023/10/31	39	84.20	14	84.02	83.90	25	744	3.36%
2023/10/30	21	83.40	12	83.58	83.60	9	711	1.26%
2023/10/27	72	83.27	0	0.00	83.00	72	681	10.57%
2023/10/26	233	81.43	0	0.00	81.30	233	585	39.80%	大買/鉅額交易
2023/10/25	18	80.91	0	0.00	80.40	18	557	3.23%
2023/10/24	6	79.50	0	0.00	79.60	6	535	1.12%
2023/10/23	15	78.89	0	0.00	79.00	15	533	2.81%
2023/10/20	4	78.58	0	0.00	78.30	4	545	0.73%
2023/10/19	7	79.04	0	0.00	79.00	7	555	1.26%
2023/10/18	3	79.17	0	0.00	79.00	3	553	0.54%
2023/10/17	3	79.70	0	0.00	79.50	3	553	0.54%
2023/10/16	3	79.97	1	79.80	79.80	2	557	0.36%
2023/10/13	4	79.65	6	79.47	79.40	-2	553	-0.36%
2023/10/12	1	78.50	2	78.30	78.40	-1	535	-0.19%
2023/10/11	8	78.08	4	78.10	78.30	4	534	0.75%
2023/10/06	2	77.45	6	77.52	77.70	-4	531	-0.75%
2023/10/05	0	0.00	6	77.13	77.20	-6	532	-1.13%
2023/10/04	0	0.00	57	76.53	76.80	-57	539	-10.56%
2023/10/03	0	0.00	7	77.20	77.20	-7	539	-1.30%
2023/10/02	0	0.00	23	77.40	77.40	-23	547	-4.20%
2023/09/28	0	0.00	3	77.23	77.20	-3	554	-0.54%
2023/09/27	0	0.00	1	77.00	77.20	-1	561	-0.18%
2023/09/26	0	0.00	8	76.93	76.70	-8	568	-1.41%
2023/09/25	12	75.98	12	76.21	76.40	0	577	0.00%
2023/09/22	8	75.81	1	75.70	75.70	7	634	1.10%
2023/09/21	1	76.30	0	0.00	76.30	1	653	0.15%
2023/09/20	0	0.00	1	76.50	76.70	-1	662	-0.15%
2023/09/19	4	77.23	6	77.30	77.10	-2	660	-0.30%
2023/09/18	1	78.20	2	77.95	78.00	-1	661	-0.15%
2023/09/15	0	0.00	3	77.60	77.80	-3	658	-0.46%
2023/09/14	4	77.83	68.5	77.80	77.60	-64.5	654	-9.86%
2023/09/13	8	77.48	15.5	77.52	78.20	-7.5	649	-1.16%
2023/09/12	2	75.75	0	0.00	75.60	2	640	0.31%
2023/09/11	0	0.00	2	76.10	75.80	-2	645	-0.31%
2023/09/08	0	0.00	14	75.90	75.90	-14	653	-2.14%
2023/09/07	0	0.00	14	76.63	76.20	-14	668	-2.10%
2023/09/06	0	0.00	13	76.85	76.80	-13	672	-1.93%
2023/09/05	0	0.00	12	76.57	76.60	-12	666	-1.80%
2023/09/04	3	76.53	9	76.52	76.60	-6	667	-0.90%
2023/09/01	13	76.31	7	76.40	76.60	6	675	0.89%
2023/08/31	75	75.90	8	75.80	75.70	67	675	9.93%
2023/08/30	9	75.73	2	75.80	75.80	7	674	1.04%
2023/08/29	25	75.29	0	0.00	75.20	25	682	3.66%
2023/08/28	22	74.99	0	0.00	75.10	22	684	3.22%
2023/08/25	3	75.07	163	75.09	75.10	-160	688	-23.23%	大賣/鉅額交易
2023/08/24	8	75.43	2	75.20	75.30	6	689	0.87%
2023/08/23	8	75.11	1	75.40	75.30	7	695	1.01%
2023/08/22	23	74.93	0	0.00	74.90	23	700	3.28%
2023/08/21	10	74.90	16	74.96	75.10	-6	702	-0.85%
2023/08/18	3	75.00	14	74.91	75.00	-11	705	-1.56%
2023/08/17	8	75.00	37	75.02	75.00	-29	706	-4.10%
2023/08/16	9	75.13	0	0.00	74.90	9	710	1.27%
2023/08/15	6	75.27	6	75.32	75.30	0	709	0.00%
2023/08/14	17	75.01	11	74.99	75.00	6	713	0.84%
2023/08/11	9	75.64	2	75.60	75.60	7	707	0.99%
2023/08/10	3	75.93	0	0.00	75.80	3	706	0.42%
2023/08/09	23	76.00	2	76.65	76.00	21	708	2.96%
2023/08/08	5	76.00	4	75.90	75.90	1	707	0.14%
2023/08/07	4	75.70	4	75.78	75.90	0	712	0.00%
2023/08/04	2	75.30	27	75.58	75.90	-25	712	-3.51%
2023/08/02	17	75.86	28	75.99	75.60	-11	723	-1.52%
2023/08/01	4	76.50	20	76.49	76.40	-16	715	-2.24%
2023/07/31	1	77.00	35	76.54	76.50	-34	712	-4.77%
2023/07/28	3	76.93	1	76.80	77.00	2	713	0.28%
2023/07/27	12	77.20	35	77.11	77.20	-23	707	-3.25%
2023/07/26	21	77.22	6	77.15	77.10	15	708	2.12%
2023/07/25	23	77.53	1	77.40	77.60	22	715	3.07%
2023/07/24	1	77.10	7	77.46	77.70	-6	721	-0.83%
2023/07/21	3	78.63	12	78.52	78.50	-9	722	-1.25%
2023/07/20	3	78.80	11	78.76	78.90	-8	726	-1.10%
2023/07/19	49	78.75	1	78.90	78.40	48	719	6.68%
2023/07/18	2	77.90	77	78.06	78.00	-75	710	-10.56%
2023/07/17	31	78.38	0	0.00	78.80	31	715	4.33%
2023/07/14	5	77.76	5	77.70	77.60	0	708	0.00%
2023/07/13	15	77.71	76	77.83	77.30	-61	714	-8.54%
2023/07/12	18	78.02	18.4	77.97	77.80	-0.4	709	-0.05%
2023/07/11	25	77.52	15	77.51	77.60	10	707	1.41%
2023/07/10	24	78.26	51	78.26	77.80	-27	715	-3.77%
2023/07/07	160	78.43	2	78.55	78.50	158	727	21.72%	大買/鉅額交易
2023/07/06	52	78.02	11.2	77.70	77.70	40.8	725	5.62%
2023/07/05	60	78.57	10	78.10	78.10	50	716	6.98%
2023/07/04	11	78.68	17	78.53	78.50	-6	708	-0.85%
2023/07/03	87	78.97	9	78.99	79.00	78	701	11.13%
2023/06/30	258	79.79	26	79.13	78.40	232	688	33.71%	大買/鉅額交易
2023/06/29	96	77.87	5	77.38	78.10	91	647	14.06%
2023/06/28	17	76.71	7.8	76.95	77.10	9.2	650	1.42%
2023/06/27	30	76.53	0	0.00	76.50	30	659	4.55%
2023/06/26	5	75.84	1	76.00	75.80	4	680	0.59%
2023/06/21	13.4	76.32	5	76.28	76.20	8.4	689	1.22%
2023/06/19	3	76.93	0	0.00	76.70	3	714	0.42%
2023/06/16	90	76.73	0	0.00	76.40	90	714	12.59%
2023/06/15	15	76.19	12	76.36	76.20	3	702	0.43%
2023/06/14	15	76.43	61	76.41	76.60	-46	720	-6.38%
2023/06/13	53	76.32	4	76.38	76.50	49	728	6.72%
2023/06/12	18	75.29	5	75.20	75.30	13	722	1.80%
2023/06/09	14	75.66	1	75.50	75.60	13	725	1.79%
2023/06/08	13	75.86	4	75.55	75.70	9	736	1.22%
2023/06/07	32.3	75.76	11	75.75	75.70	21.3	744	2.86%
2023/06/06	3	75.10	42	75.05	75.10	-39	740	-5.27%
2023/06/05	12	74.95	9	74.88	74.90	3	747	0.40%
2023/06/02	15	74.80	26	74.86	74.80	-11	753	-1.46%
2023/06/01	2	75.10	24	75.08	75.00	-22	751	-2.93%
2023/05/31	28	75.58	67.3	75.35	75.60	-39.3	756	-5.20%
2023/05/30	0	0.00	34	74.94	74.80	-34	754	-4.51%
2023/05/29	1	75.20	29	75.02	75.10	-28	758	-3.69%
2023/05/26	5	75.30	16	75.09	75.10	-11	759	-1.45%
2023/05/25	13	75.17	47	75.18	75.10	-34	756	-4.49%
2023/05/24	5.3	75.86	22	75.69	75.70	-16.7	761	-2.19%
2023/05/23	3	76.37	32	76.26	76.30	-29	765	-3.79%
2023/05/22	4	75.73	21	75.94	76.00	-17	763	-2.23%
2023/05/19	2	75.40	18	75.45	75.40	-16	761	-2.10%
2023/05/18	0	0.00	46	75.06	75.20	-46	765	-6.01%
2023/05/17	1	75.20	31	75.35	75.10	-30	767	-3.91%
2023/05/16	4	75.23	20	75.26	75.10	-16	775	-2.06%
2023/05/15	5	75.14	13	74.98	75.40	-8	778	-1.03%
2023/05/12	20	74.91	45	74.78	74.90	-25	785	-3.18%
2023/05/11	2	75.15	92	75.26	75.00	-90	796	-11.30%
2023/05/10	0	0.00	68	75.82	75.70	-68	808	-8.41%
2023/05/09	30	76.01	107	75.89	75.60	-77	812	-9.47%	大賣/
2023/05/08	1	76.80	18	76.72	76.80	-17	811	-2.10%
2023/05/05	8	77.25	21	77.20	77.10	-13	818	-1.59%
2023/05/04	46	77.02	1	77.30	77.30	45	835	5.38%
2023/05/03	12	76.32	42	76.32	76.30	-30	838	-3.58%
2023/05/02	67	76.85	2	76.90	76.80	65	855	7.60%
2023/04/28	82	76.46	0	0.00	76.90	82	888	9.23%
2023/04/27	19	76.66	9	76.11	75.80	10	885	1.13%
2023/04/26	25	75.19	8	74.58	75.90	17	875	1.94%
2023/04/25	30	75.86	17	75.73	75.50	13	865	1.50%
2023/04/24	29	75.85	0	0.00	75.90	29	865	3.35%
2023/04/21	0	0.00	111	75.69	75.30	-111	870	-12.75%	大賣/鉅額交易
2023/04/20	7	76.87	137	76.54	76.30	-130	875	-14.85%	大賣/鉅額交易
2023/04/19	16	77.24	8	76.95	77.10	8	906	0.88%
2023/04/18	9	77.61	68	77.33	77.20	-59	920	-6.41%
2023/04/17	14	77.98	15	77.87	77.80	-1	930	-0.11%
2023/04/14	10	78.32	41	78.34	78.20	-31	935	-3.31%
2023/04/13	143	78.29	13	78.43	78.70	130	940	13.82%	大買/鉅額交易
2023/04/12	5	77.18	97	77.80	77.70	-92	944	-9.74%
2023/04/11	76	76.80	12	76.63	76.60	64	957	6.68%
2023/04/10	9	76.93	15	76.78	76.80	-6	990	-0.61%
2023/04/07	15	77.20	10	77.15	77.10	5	1,032	0.48%
2023/04/06	119	76.77	7	76.83	76.80	112	1,147	9.76%	大買/鉅額交易
2023/03/31	5	76.58	47	76.40	76.20	-42	1,160	-3.62%
2023/03/30	27	76.74	26	76.56	76.80	1	1,178	0.08%
2023/03/29	124	79.99	5	79.60	79.70	119	1,180	10.08%	大買/鉅額交易
2023/03/28	0	0.00	53	79.76	79.40	-53	1,199	-4.42%
2023/03/27	36	79.65	46	79.91	79.90	-10	1,237	-0.81%
2023/03/24	20	78.90	38	78.73	78.90	-18	1,249	-1.44%
2023/03/23	2	78.60	8	78.46	78.90	-6	1,271	-0.47%
2023/03/22	22	78.25	19	78.52	78.80	3	1,319	0.23%
2023/03/21	8	77.81	23	77.83	77.80	-15	1,387	-1.08%
2023/03/20	39	77.23	5	77.02	77.40	34	1,442	2.36%
2023/03/17	27	76.48	91	76.63	77.00	-64	1,555	-4.11%
2023/03/16	35	76.41	85	76.34	76.20	-50	1,629	-3.07%
2023/03/15	42	77.08	18	77.17	77.20	24	1,767	1.36%
2023/03/14	11	77.04	6	77.13	76.80	5	1,780	0.28%
2023/03/13	30	77.04	25	76.93	77.10	5	1,792	0.28%
2023/03/10	45	78.31	14	77.76	77.70	31	1,808	1.71%
2023/03/09	25	78.64	3	78.70	78.50	22	1,834	1.20%
2023/03/08	51	78.97	23	78.86	78.70	28	1,862	1.50%
2023/03/07	48	79.19	15	79.07	79.10	33	1,892	1.74%
2023/03/06	10	78.78	10	78.92	78.90	0	1,910	0.00%
2023/03/03	21	78.47	7	78.66	78.70	14	1,997	0.70%
2023/03/02	33	78.15	11	77.92	78.10	22	2,118	1.04%
2023/03/01	3	77.90	7	78.01	77.90	-4	2,314	-0.17%
2023/02/24	15	77.99	54	78.05	78.40	-39	2,682	-1.45%
2023/02/23	20	78.10	7	78.03	78.00	13	2,904	0.45%
2023/02/22	23	77.74	16	77.86	77.70	7	2,911	0.24%
2023/02/21	10	78.28	21	78.21	77.90	-11	2,912	-0.38%
2023/02/20	6	78.35	22	78.38	78.50	-16	2,912	-0.55%
2023/02/17	2	77.45	29	77.82	78.20	-27	2,918	-0.93%
2023/02/16	38	77.55	42	77.50	77.60	-4	2,932	-0.14%
2023/02/15	16	77.76	35	77.69	77.40	-19	2,943	-0.65%
2023/02/14	67	77.78	44	77.77	77.90	23	2,986	0.77%
2023/02/13	17	78.05	36	78.04	78.20	-19	2,988	-0.64%
2023/02/10	6	77.93	41	77.70	77.90	-35	2,998	-1.17%
2023/02/09	27	79.30	44	78.83	78.30	-17	2,994	-0.57%
2023/02/08	8	79.20	63	79.15	79.10	-55	2,984	-1.84%
2023/02/07	11	78.75	10	78.75	78.80	1	2,973	0.03%
2023/02/06	13	78.70	12	78.77	78.50	1	2,978	0.03%
2023/02/03	10	78.42	69	78.47	78.50	-59	2,973	-1.98%
2023/02/02	55	78.49	41	78.31	78.30	14	2,970	0.47%
2023/02/01	6	77.50	100	77.51	77.40	-94	2,953	-3.18%
2023/01/31	4	77.38	52	77.31	77.60	-48	2,956	-1.62%
2023/01/30	0	0.00	154	77.03	76.90	-154	2,948	-5.22%	大賣/鉅額交易
2023/01/17	0	0.00	205	78.12	77.90	-205	2,916	-7.03%	大賣/鉅額交易
2023/01/16	10	78.48	74	78.44	78.30	-64	2,911	-2.20%
2023/01/13	12	78.53	105	78.53	78.70	-93	2,909	-3.20%	大賣/
2023/01/12	19	78.79	59	78.73	78.50	-40	2,913	-1.37%
2023/01/11	8	79.08	54	79.06	79.00	-46	2,915	-1.58%
2023/01/10	19	79.15	91	79.03	79.00	-72	2,942	-2.45%
2023/01/09	18	79.71	145	79.91	79.60	-127	2,930	-4.33%	大賣/鉅額交易
2023/01/06	15	82.68	49	82.63	81.90	-34	2,888	-1.18%
2023/01/05	15	83.62	18	83.85	83.10	-3	2,877	-0.10%
2023/01/04	53	83.72	11	83.71	83.60	42	2,862	1.47%
2023/01/03	62	83.39	42	83.26	83.50	20	2,860	0.70%
2022/12/30	39	83.51	30	83.50	83.40	9	2,871	0.31%
2022/12/29	100	82.97	93	82.73	83.60	7	2,856	0.25%
2022/12/28	171	83.41	22	83.55	83.00	149	2,832	5.26%	大買/鉅額交易
2022/12/27	41	82.95	72	82.88	83.00	-31	2,795	-1.11%
2022/12/26	52	84.86	129	85.49	84.70	-77	2,758	-2.79%	大賣/
2022/12/23	63	82.90	18	82.80	82.80	45	2,644	1.70%
2022/12/22	36	81.74	23	82.18	82.60	13	2,644	0.49%
2022/12/21	136	82.78	1	82.70	82.50	135	2,628	5.14%	大買/鉅額交易
2022/12/20	49	82.04	251	82.36	81.70	-202	2,619	-7.71%	大賣/鉅額交易
2022/12/19	208	83.13	10	83.70	83.70	198	2,585	7.66%	大買/鉅額交易
2022/12/16	214	82.44	2	82.20	81.40	212	2,534	8.37%	大買/鉅額交易
2022/12/15	199	82.71	307	82.70	82.60	-108	2,504	-4.31%	大買/大賣/鉅額交易
2022/12/14	139	82.32	18	82.23	83.10	121	2,473	4.89%	大買/鉅額交易
2022/12/13	319	82.75	60	82.12	81.60	259	2,420	10.70%	大買/鉅額交易
2022/12/12	94	82.59	57	82.25	81.60	37	2,345	1.58%
2022/12/09	582	82.60	124	82.68	83.00	458	2,309	19.83%	大買/大賣/鉅額交易
2022/12/08	42	81.10	97	81.74	81.00	-55	2,213	-2.48%
2022/12/07	39	81.12	165	81.35	80.80	-126	2,138	-5.89%	大賣/鉅額交易
2022/12/06	14	79.30	86	78.74	78.30	-72	2,001	-3.60%
2022/12/05	22	79.23	42	78.87	79.00	-20	2,008	-1.00%
2022/12/02	22	77.74	87	78.54	77.70	-65	2,023	-3.21%
2022/12/01	138	78.59	29	78.33	78.50	109	2,022	5.39%	大買/鉅額交易
2022/11/30	3	78.17	90	78.44	78.40	-87	2,010	-4.33%
2022/11/29	56	77.64	58	77.96	77.50	-2	1,997	-0.10%
2022/11/28	6	79.65	153	79.52	78.80	-147	1,997	-7.36%	大賣/鉅額交易
2022/11/25	145	79.97	58	80.95	79.20	87	1,985	4.38%	大買/
2022/11/24	45	82.57	240	83.52	82.10	-195	1,923	-10.14%	大賣/鉅額交易
2022/11/23	175	83.65	142	84.16	84.40	33	1,804	1.83%	大買/大賣/
2022/11/22	61	82.18	247	84.50	82.00	-186	1,629	-11.41%	大賣/鉅額交易
2022/11/21	206	80.22	186	81.06	82.70	20	1,286	1.56%	大買/大賣/
2022/11/18	4	75.78	23	75.67	75.80	-19	1,145	-1.66%
2022/11/17	1	75.50	35	75.56	75.50	-34	1,198	-2.84%
2022/11/16	13	75.56	42	75.24	75.30	-29	1,200	-2.41%
2022/11/15	0	0.00	60	74.98	75.10	-60	1,223	-4.90%
2022/11/14	110	75.45	17	75.34	75.50	93	1,218	7.63%	大買/
2022/11/11	13	75.25	89	74.83	74.40	-76	1,207	-6.29%
2022/11/10	7	75.64	95	75.08	74.80	-88	1,194	-7.37%
2022/11/09	16	73.93	107	73.72	73.60	-91	1,149	-7.92%	大賣/
2022/11/08	2	74.45	151	74.35	74.00	-149	1,140	-13.06%	大賣/鉅額交易
2022/11/07	20	75.27	44	75.18	75.60	-24	1,128	-2.13%
2022/11/04	6	75.63	31	75.44	75.10	-25	1,125	-2.22%
2022/11/03	21	75.50	25	75.39	75.30	-4	1,124	-0.36%
2022/11/02	8	75.45	1	75.80	75.80	7	1,118	0.63%
2022/11/01	52	74.98	43	74.81	74.90	9	1,107	0.81%
2022/10/31	12	74.83	2	74.60	74.90	10	1,104	0.91%
2022/10/28	3	74.27	7	73.93	73.90	-4	1,103	-0.36%
2022/10/27	31	74.26	33	73.51	74.40	-2	1,113	-0.18%
2022/10/26	163	73.10	3	73.43	73.50	160	1,110	14.41%	大買/鉅額交易
2022/10/25	0	0.00	15	72.83	72.10	-15	1,100	-1.36%
2022/10/24	35	73.47	9	73.40	73.40	26	1,098	2.37%
2022/10/21	33	72.35	76	72.51	72.40	-43	1,093	-3.93%
2022/10/20	147	73.14	40	73.12	72.80	107	1,093	9.79%	大買/鉅額交易
2022/10/19	196	74.50	64	74.56	74.00	132	1,090	12.11%	大買/鉅額交易
2022/10/18	318	74.76	0	0.00	75.30	318	1,090	29.17%	大買/鉅額交易
2022/10/17	24	72.26	22	71.79	72.90	2	1,061	0.19%
2022/10/14	54	72.74	2	72.65	72.90	52	1,074	4.84%
2022/10/13	3	71.67	67	71.64	71.70	-64	1,085	-5.89%
2022/10/12	5	73.54	14	73.50	73.70	-9	1,091	-0.82%
2022/10/11	28	73.00	38	72.85	72.80	-10	1,106	-0.90%
2022/10/07	240	74.36	1	74.10	74.10	239	1,107	21.59%	大買/鉅額交易
2022/10/06	7	73.04	8	73.19	73.10	-1	1,096	-0.09%
2022/10/05	32	72.93	10	72.96	73.20	22	1,101	2.00%
2022/10/04	47	72.73	5	72.80	72.80	42	1,114	3.77%
2022/10/03	37	71.64	12	72.10	71.50	25	1,144	2.18%
2022/09/30	14	72.20	10	72.39	72.70	4	1,192	0.34%
2022/09/29	68	71.85	13	72.50	72.70	55	1,207	4.55%
2022/09/28	19	70.90	27	70.44	70.20	-8	1,208	-0.66%
2022/09/27	66	71.95	19	71.15	72.20	47	1,209	3.89%
2022/09/26	53	71.11	13	71.07	71.00	40	1,209	3.31%
2022/09/23	4	72.88	40	72.09	72.10	-36	1,212	-2.97%
2022/09/22	15	72.24	7	72.84	73.10	8	1,224	0.65%
2022/09/21	7	72.36	41	72.16	72.20	-34	1,240	-2.74%
2022/09/20	2	73.05	44	72.88	72.70	-42	1,253	-3.35%
2022/09/19	1	72.60	59	72.56	72.60	-58	1,260	-4.60%
2022/09/16	18	72.61	34	72.50	72.10	-16	1,289	-1.24%
2022/09/15	15	74.88	49	74.53	74.00	-34	1,288	-2.64%
2022/09/14	34	76.42	81	75.96	75.20	-47	1,268	-3.70%
2022/09/13	41	76.92	64	76.80	76.10	-23	1,247	-1.84%
2022/09/12	19	76.82	154	76.66	77.30	-135	1,237	-10.91%	大賣/鉅額交易
2022/09/08	45	77.40	4	77.15	77.50	41	1,213	3.38%
2022/09/07	85	76.26	9	76.01	75.40	76	1,185	6.41%
2022/09/06	57	74.68	33	75.50	74.50	24	1,161	2.07%
2022/09/05	21	77.02	28	76.82	76.40	-7	1,138	-0.61%
2022/09/02	118	76.78	11	76.81	76.60	107	1,121	9.54%	大買/鉅額交易
2022/09/01	33	75.45	30	75.61	75.20	3	1,087	0.28%
2022/08/31	37	76.53	42	76.89	75.90	-5	1,075	-0.46%
2022/08/30	30	74.86	3	74.90	75.20	27	1,045	2.58%
2022/08/29	62	74.80	20	75.33	74.40	42	1,046	4.01%
2022/08/26	57	76.75	18	77.01	76.70	39	1,020	3.82%
2022/08/25	204	76.76	87	77.12	76.60	117	990	11.82%	大買/鉅額交易
2022/08/24	56	74.91	39	75.18	75.10	17	902	1.88%
2022/08/23	34	73.10	7	72.93	73.20	27	841	3.21%
2022/08/22	42	72.75	16	72.71	72.80	26	830	3.13%
2022/08/19	8	71.28	7	71.30	71.40	1	820	0.12%
2022/08/18	19	70.99	6	71.02	71.20	13	817	1.59%
2022/08/17	2	71.05	42	70.91	70.80	-40	814	-4.91%
2022/08/16	0	0.00	16	71.41	71.30	-16	813	-1.97%
2022/08/15	18	70.93	3	70.83	71.10	15	812	1.85%
2022/08/12	23	70.51	2	70.50	70.50	21	809	2.59%
2022/08/11	13	70.11	7	70.01	70.10	6	812	0.74%
2022/08/10	18	69.83	31	69.79	69.90	-13	814	-1.60%
2022/08/09	20	69.55	3	69.63	69.80	17	815	2.08%
2022/08/08	21	69.21	7	69.03	69.40	14	820	1.71%
2022/08/05	11	69.19	3	69.17	69.40	8	828	0.97%
2022/08/04	6	68.45	31	68.39	68.50	-25	845	-2.96%
2022/08/03	1	69.00	22	69.18	69.00	-21	845	-2.48%
2022/08/02	3	70.23	25	70.43	69.90	-22	846	-2.60%
2022/08/01	1	70.90	19	70.84	70.90	-18	843	-2.13%
2022/07/29	11	70.86	45	71.35	70.80	-34	860	-3.95%
2022/07/28	43	71.57	15	71.55	71.50	28	873	3.20%
2022/07/27	96.1	71.72	3	71.60	71.80	93.1	887	10.49%
2022/07/26	31	71.12	18	71.08	70.80	13	894	1.45%
2022/07/25	16	70.65	16	70.92	71.00	0	900	0.00%
2022/07/22	26	69.43	6	69.20	69.60	20	902	2.22%
2022/07/21	18	69.12	150	68.89	69.20	-132	916	-14.41%	大賣/鉅額交易
2022/07/20	3	69.77	106	69.71	69.50	-103	917	-11.22%	大賣/鉅額交易
2022/07/19	71	70.28	42	70.15	70.10	29	946	3.06%
2022/07/18	20	72.47	15	72.26	72.50	5	997	0.50%
2022/07/15	12	72.61	15	72.61	72.30	-3	1,057	-0.28%
2022/07/14	8	72.60	59	72.76	72.50	-51	1,096	-4.65%
2022/07/13	19	73.33	116	73.42	73.00	-97	1,171	-8.28%	大賣/
2022/07/12	90	73.86	7	74.36	73.80	83	1,296	6.40%
2022/07/11	28	75.06	85	75.42	75.50	-57	1,363	-4.18%
2022/07/08	204	74.42	5	74.34	75.20	199	1,467	13.56%	大買/鉅額交易
2022/07/07	150.1	73.69	21	72.88	72.70	129.1	1,471	8.77%	大買/鉅額交易
2022/07/06	91	73.51	10	73.52	72.90	81	1,451	5.58%
2022/07/05	74	72.81	5	72.68	73.00	69	1,435	4.81%
2022/07/04	17	71.72	12	71.53	71.50	5	1,422	0.35%
2022/07/01	113	72.05	9	71.57	71.10	104	1,414	7.35%	大買/鉅額交易
2022/06/30	31	72.98	42	72.81	71.80	-11	1,402	-0.78%
2022/06/29	50	73.95	13	73.45	73.90	37	1,384	2.67%
2022/06/28	75	73.08	15	73.08	73.10	60	1,367	4.39%
2022/06/27	23	71.96	9	71.72	72.60	14	1,355	1.03%
2022/06/24	15	72.98	95	73.39	72.80	-80	1,348	-5.93%
2022/06/23	12	71.23	25	71.75	72.10	-13	1,318	-0.99%
2022/06/22	20.6	70.56	3.8	70.42	70.60	16.8	1,298	1.30%
2022/06/21	12	70.50	0	0.00	70.50	12	1,304	0.92%
2022/06/20	24	69.73	9	69.83	69.10	15	1,303	1.15%
2022/06/17	51	70.36	98	70.13	70.00	-47	1,297	-3.62%
2022/06/16	25	70.99	1	70.80	70.30	24	1,290	1.86%
2022/06/15	17	70.70	10	70.36	70.00	7	1,288	0.54%
2022/06/14	20	69.68	1	69.80	69.90	19	1,284	1.48%
2022/06/13	62	70.45	13	70.53	70.40	49	1,284	3.82%
2022/06/10	50	71.29	0	0.00	71.30	50	1,281	3.90%
2022/06/09	48	70.94	0	0.00	70.70	48	1,275	3.76%
2022/06/08	11	71.05	6	71.07	71.10	5	1,274	0.39%
2022/06/07	4	70.13	25	70.48	71.00	-21	1,275	-1.65%
2022/06/06	14	69.44	17	69.48	69.50	-3	1,267	-0.24%
2022/06/02	3	69.10	51	69.08	69.10	-48	1,277	-3.76%
2022/06/01	1	69.00	17	69.06	69.00	-16	1,285	-1.24%
2022/05/31	0	0.00	28	68.83	68.90	-28	1,287	-2.17%
2022/05/30	2	69.05	13	69.12	69.10	-11	1,289	-0.85%
2022/05/27	4	69.33	144	69.62	68.90	-140	1,290	-10.85%	大賣/鉅額交易
2022/05/26	0	0.00	26	68.19	68.00	-26	1,269	-2.05%
2022/05/25	0	0.00	6	68.33	68.30	-6	1,271	-0.47%
2022/05/24	0	0.00	2	67.70	67.60	-2	1,276	-0.16%
2022/05/20	3	67.97	1	68.00	67.90	2	1,277	0.16%
2022/05/19	2	67.60	7	67.60	67.70	-5	1,283	-0.39%
2022/05/18	10	68.51	2	67.90	68.50	8	1,278	0.63%
2022/05/17	6	67.82	6	67.75	67.90	0	1,276	0.00%
2022/05/16	2	67.95	55	67.88	67.90	-53	1,278	-4.14%
2022/05/13	6	68.22	13	68.25	68.00	-7	1,279	-0.55%
2022/05/12	21	67.33	51	67.55	67.00	-30	1,273	-2.36%
2022/05/11	14	68.53	4	68.55	68.10	10	1,260	0.79%
2022/05/10	7	68.76	9	68.46	69.00	-2	1,256	-0.16%
2022/05/09	11	69.79	20	69.67	69.20	-9	1,246	-0.72%
2022/05/06	11	71.25	7	70.80	70.90	4	1,238	0.32%
2022/05/05	6	73.13	15	72.67	72.50	-9	1,221	-0.74%
2022/05/04	5	73.40	12	73.81	73.40	-7	1,209	-0.58%
2022/05/03	4	74.83	21	75.22	74.50	-17	1,200	-1.42%
2022/04/28	4	74.40	28	74.72	74.40	-24	1,181	-2.03%
2022/04/27	95.7	74.08	5	74.50	74.50	90.7	1,167	7.77%
2022/04/26	27	74.35	0	0.00	73.80	27	1,147	2.35%
2022/04/25	79	74.70	8	75.13	74.10	71	1,134	6.26%
2022/04/22	19	75.48	23	75.53	75.40	-4	1,098	-0.36%
2022/04/21	28	77.58	15	77.42	77.30	13	1,038	1.25%
2022/04/20	1	76.60	56	76.73	76.80	-55	957	-5.74%
2022/04/19	19	77.22	47	76.92	77.50	-28	915	-3.06%
2022/04/18	0	0.00	33	77.42	76.70	-33	833	-3.96%
2022/04/15	29	75.71	6	76.13	74.70	23	702	3.28%
2022/04/14	38	73.98	14	75.28	75.80	24	622	3.86%
2022/04/13	100.4	71.84	0	0.00	72.50	100.4	490	20.49%
2022/04/12	5	68.76	3	68.67	68.80	2	434	0.46%
2022/04/11	0	0.00	2	68.65	68.70	-2	437	-0.46%
2022/04/08	2	68.75	5	68.84	68.80	-3	438	-0.68%
2022/04/07	0	0.00	21	68.88	68.60	-21	446	-4.71%
2022/04/06	1	69.40	10	69.07	69.50	-9	453	-1.98%
2022/04/01	0	0.00	8	68.80	69.00	-8	451	-1.77%
2022/03/31	7	69.24	1	69.10	69.00	6	458	1.31%
2022/03/30	44	69.09	9	69.07	69.20	35	455	7.69%
2022/03/29	0	0.00	15	68.27	68.90	-15	456	-3.29%
2022/03/28	0	0.00	8	68.60	68.10	-8	450	-1.78%
2022/03/25	0	0.00	9	68.74	68.60	-9	443	-2.03%
2022/03/24	4	69.05	7	69.09	69.10	-3	448	-0.67%
2022/03/23	1	68.80	9	68.78	68.80	-8	448	-1.79%
2022/03/21	2	68.65	1	68.80	68.80	1	470	0.21%
2022/03/18	12	68.53	1	68.40	69.30	11	475	2.31%
2022/03/17	6	68.30	0	0.00	68.30	6	472	1.27%
2022/03/16	16	67.96	24	67.70	67.60	-8	475	-1.68%
2022/03/15	14	67.99	0	0.00	67.80	14	480	2.91%
2022/03/14	4	68.65	0	0.00	68.70	4	488	0.82%
2022/03/11	7	68.46	0	0.00	68.70	7	490	1.43%
2022/03/10	15	68.23	0	0.00	68.40	15	493	3.04%
2022/03/09	13	67.40	0	0.00	67.50	13	494	2.63%
2022/03/08	4	66.90	15	67.33	66.90	-11	495	-2.22%
2022/03/07	6	67.92	6	68.03	67.80	0	486	0.00%
2022/03/04	6	69.08	0	0.00	68.90	6	485	1.24%
2022/03/03	2	69.10	2	69.05	68.90	0	489	0.00%
2022/03/02	4	69.15	0	0.00	69.20	4	496	0.81%
2022/03/01	0	0.00	2	68.45	68.60	-2	493	-0.41%
2022/02/25	0	0.00	5	68.20	68.20	-5	495	-1.01%
2022/02/24	3	69.13	4	68.50	68.20	-1	495	-0.20%
2022/02/23	0	0.00	8	68.90	68.90	-8	488	-1.64%
2022/02/22	1	69.30	19	68.84	68.80	-18	489	-3.67%
2022/02/21	39	69.76	1	69.70	69.70	38	492	7.72%
2022/02/18	3	69.13	29	69.02	69.00	-26	488	-5.32%
2022/02/17	0	0.00	69	69.25	69.20	-69	490	-14.07%
2022/02/16	1	69.20	28	69.22	69.10	-27	488	-5.52%
2022/02/15	0	0.00	47	69.31	69.10	-47	490	-9.59%
2022/02/14	2	68.85	27	68.33	68.70	-25	487	-5.13%
2022/02/11	1	69.30	56	69.03	68.70	-55	488	-11.25%
2022/02/10	13	69.10	40	69.03	69.30	-27	495	-5.45%
2022/02/09	0	0.00	35	68.90	69.00	-35	499	-7.01%
2022/02/08	29	68.65	63	68.57	68.80	-34	496	-6.85%
2022/02/07	21	67.95	0	0.00	68.00	21	494	4.25%
2022/01/26	15	67.33	2	67.35	67.30	13	494	2.63%
2022/01/25	3	67.73	0	0.00	67.50	3	495	0.61%
2022/01/24	4	68.15	15	68.01	68.10	-11	495	-2.22%
2022/01/21	5	68.40	0	0.00	68.30	5	508	0.98%
2022/01/20	8	68.39	0	0.00	68.40	8	521	1.53%
2022/01/19	28	68.43	0	0.00	68.50	28	524	5.33%
2022/01/18	8	68.75	0	0.00	68.60	8	532	1.50%
2022/01/17	17	68.89	0	0.00	69.00	17	529	3.21%
2022/01/14	1	68.60	3	68.13	68.20	-2	523	-0.38%
2022/01/13	5	68.10	0	0.00	68.20	5	530	0.94%
2022/01/12	1	67.90	14	67.95	68.00	-13	544	-2.39%
2022/01/11	5	68.40	0	0.00	68.30	5	549	0.91%
2022/01/10	6	68.43	1	68.50	68.20	5	588	0.85%
2022/01/07	4	68.10	13	68.05	68.00	-9	587	-1.53%
2022/01/06	0	0.00	6	68.12	68.10	-6	586	-1.02%
2022/01/05	0	0.00	3	68.20	68.20	-3	592	-0.51%
2022/01/04	0	0.00	5	68.34	68.30	-5	594	-0.84%
2022/01/03	0	0.00	6	68.63	68.60	-6	592	-1.01%
2021/12/30	4	68.50	7	68.53	68.80	-3	592	-0.51%
2021/12/29	13	68.35	1	68.30	68.40	12	591	2.03%
2021/12/24	2	68.50	22	68.43	68.50	-20	618	-3.23%
2021/12/23	2	68.80	6	68.52	68.80	-4	619	-0.65%
2021/12/22	17	68.88	1	69.30	68.90	16	626	2.55%
2021/12/21	8	68.75	0	0.00	68.80	8	629	1.27%
2021/12/20	1	69.00	21	68.75	68.80	-20	632	-3.16%
2021/12/17	19	69.23	74	69.05	69.00	-55	631	-8.71%
2021/12/16	36	69.60	0	0.00	69.90	36	626	5.74%
2021/12/15	24	68.38	2	68.40	68.40	22	617	3.56%
2021/12/14	32	68.49	0	0.00	68.40	32	614	5.20%
2021/12/13	22	69.02	4	69.15	68.90	18	610	2.95%
2021/12/10	8	69.64	7	69.06	69.10	1	614	0.16%
2021/12/09	1	69.40	26	69.62	69.40	-25	632	-3.95%
2021/12/08	42	69.90	0	0.00	69.80	42	653	6.42%
2021/12/07	3	69.37	3	69.40	69.40	0	655	0.00%
2021/12/06	12	69.60	4	69.53	69.50	8	670	1.19%
2021/12/03	25	68.94	0	0.00	69.20	25	688	3.63%
2021/12/02	5	68.40	9	68.23	68.10	-4	710	-0.56%
2021/12/01	6	68.50	5	68.46	68.40	1	714	0.14%
2021/11/30	18	68.82	19	68.99	68.10	-1	718	-0.14%
2021/11/29	3	69.93	35	69.28	69.30	-32	725	-4.41%
2021/11/26	4	69.50	11	69.55	69.20	-7	724	-0.97%
2021/11/25	1	69.10	2	69.40	69.10	-1	727	-0.14%
2021/11/24	0	0.00	3	69.23	69.40	-3	732	-0.41%
2021/11/23	9	69.73	1	69.20	69.00	8	741	1.08%
2021/11/22	0	0.00	3	69.10	69.10	-3	782	-0.38%
2021/11/19	1	69.00	14	69.32	69.00	-13	853	-1.52%
2021/11/18	27	69.49	4	69.70	69.70	23	858	2.68%
2021/11/16	1	69.10	0	0.00	69.00	1	862	0.12%
2021/11/15	16	69.28	0	0.00	69.20	16	876	1.83%
2021/11/12	1	69.10	43	69.14	69.10	-42	905	-4.64%
2021/11/11	15	70.06	8	69.80	69.90	7	949	0.74%
2021/11/10	4	70.38	7	70.20	70.40	-3	966	-0.31%
2021/11/09	13	70.60	2	70.40	70.70	11	987	1.11%
2021/11/08	33	69.44	1	69.30	69.60	32	981	3.26%
2021/11/05	5	68.50	0	0.00	68.70	5	986	0.51%
2021/11/04	29	68.48	0	0.00	68.40	29	994	2.92%
2021/11/03	2	68.50	5	68.26	68.30	-3	1,009	-0.30%
2021/11/02	20	68.16	0	0.00	68.00	20	1,016	1.97%
2021/11/01	18	68.39	0	0.00	68.30	18	1,022	1.76%
2021/10/29	13	69.00	49	68.56	68.60	-36	1,022	-3.52%
2021/10/28	70	69.11	2	69.35	69.20	68	1,015	6.70%
2021/10/27	10	68.21	3	68.30	68.40	7	1,014	0.69%
2021/10/26	9	68.49	0	0.00	68.00	9	1,025	0.88%
2021/10/25	0	0.00	3	67.50	67.90	-3	1,028	-0.29%
2021/10/22	8.6	68.01	0	0.00	67.80	8.6	1,045	0.83%
2021/10/21	2	67.70	39	68.23	67.70	-37	1,060	-3.49%
2021/10/20	49	68.04	11	68.02	68.20	38	1,064	3.57%
2021/10/19	11	67.05	15	66.77	67.30	-4	1,080	-0.37%
2021/10/18	4	67.95	69	67.14	67.00	-65	1,097	-5.92%
2021/10/15	4	67.38	5	67.38	67.50	-1	1,120	-0.09%
2021/10/14	36	67.08	5	67.16	67.20	31	1,367	2.27%
2021/10/13	0	0.00	18	66.77	66.40	-18	1,386	-1.30%
2021/10/12	0	0.00	25	67.36	67.20	-25	1,393	-1.79%
2021/10/08	8	68.48	9	68.40	68.40	-1	1,418	-0.07%
2021/10/07	0	0.00	5	68.16	68.60	-5	1,461	-0.34%
2021/10/06	1	68.00	14	68.49	67.90	-13	1,535	-0.85%
2021/10/05	38	68.54	1	68.70	68.70	37	1,560	2.37%
2021/10/04	13	68.87	2	68.45	68.20	11	1,567	0.70%
2021/10/01	2	71.40	2	71.60	70.50	0	1,581	0.00%
2021/09/30	0	0.00	1	72.00	72.10	-1	1,598	-0.06%
2021/09/29	8	72.58	5	72.54	72.30	3	1,626	0.18%
2021/09/23	2	75.20	81	75.32	75.50	-79	1,978	-3.99%
2021/09/22	2	74.65	10	75.05	75.50	-8	2,110	-0.38%
2021/09/17	21	75.33	0	0.00	75.60	21	2,141	0.98%
2021/09/15	0	0.00	5	75.72	75.30	-5	2,185	-0.23%
2021/09/14	8	75.88	7	75.70	75.70	1	2,223	0.04%
2021/09/13	16	79.33	12	78.80	79.50	4	2,243	0.18%
2021/09/10	8	79.63	6	79.25	79.30	2	2,316	0.09%
2021/09/09	0	0.00	72	79.57	79.30	-72	2,405	-2.99%
2021/09/08	7	80.56	72	80.60	80.50	-65	2,424	-2.68%
2021/09/07	58	80.20	16	80.43	80.80	42	2,526	1.66%
2021/09/06	60	79.96	3	79.80	79.40	57	2,656	2.15%
2021/09/03	17	79.46	0	0.00	79.30	17	3,029	0.56%
2021/09/02	10	79.54	2	78.90	78.60	8	3,354	0.24%
2021/09/01	0	0.00	5	79.82	79.70	-5	3,452	-0.14%
2021/08/31	13	80.18	16	80.10	80.10	-3	3,617	-0.08%
2021/08/30	0	0.00	1	79.40	79.50	-1	3,697	-0.03%
2021/08/27	2	80.00	12	79.79	79.60	-10	3,735	-0.27%
2021/08/26	11	80.60	8	80.40	79.70	3	3,772	0.08%
2021/08/25	7	79.29	9	77.97	81.20	-2	3,799	-0.05%
2021/08/24	10	78.11	27	77.36	77.10	-17	3,876	-0.44%
2021/08/23	26	77.25	13	77.23	77.10	13	4,130	0.31%
2021/08/20	2	77.00	1	76.70	77.00	1	4,226	0.02%
2021/08/19	7	77.69	8	77.20	77.10	-1	4,425	-0.02%
2021/08/18	24	77.38	100	77.56	77.50	-76	4,618	-1.65%
2021/08/17	23	79.70	3	79.47	78.90	20	4,751	0.42%
2021/08/16	3	79.50	24	78.42	78.30	-21	4,882	-0.43%
2021/08/13	13	78.98	8	79.09	78.50	5	5,020	0.10%
2021/08/12	3	78.47	5	78.30	78.20	-2	5,299	-0.04%
2021/08/11	10	77.98	5	78.08	77.70	5	5,744	0.09%
2021/08/10	33	78.95	2	79.25	78.60	31	6,462	0.48%
2021/08/09	51	78.82	0	0.00	78.80	51	6,720	0.76%
2021/08/06	0	0.00	2	80.20	79.80	-2	6,976	-0.03%
2021/08/05	0	0.00	1	80.00	80.10	-1	7,460	-0.01%
2021/08/04	7	80.06	2	80.20	79.80	5	8,591	0.06%
2021/08/03	1	80.00	12	80.12	80.00	-11	9,046	-0.12%
2021/08/02	2	80.50	1	80.60	80.50	1	9,263	0.01%
2021/07/30	11	80.50	4	80.00	80.40	7	9,538	0.07%
2021/07/29	5	79.00	2	79.30	79.20	3	9,604	0.03%
2021/07/28	1	79.30	1	78.30	78.60	0	9,660	0.00%
2021/07/27	1	79.60	26	79.18	78.70	-25	9,665	-0.26%
2021/07/26	0	0.00	16	80.13	80.00	-16	9,678	-0.17%
2021/07/23	41	80.00	12	79.60	79.80	29	9,670	0.30%
2021/07/21	3	82.13	33	82.25	81.20	-30	9,634	-0.31%
2021/07/20	184	87.67	168	85.19	83.10	16	9,585	0.17%	大買/大賣/
2021/07/19	51	81.49	3	81.23	81.80	48	9,342	0.51%
2021/07/16	2	81.00	9	80.70	81.00	-7	9,345	-0.07%
2021/07/15	68	79.87	5	80.90	80.90	63	9,338	0.67%
2021/07/14	240	78.27	1	77.30	78.70	239	9,317	2.57%	大買/鉅額交易
2021/07/13	22	79.30	1	80.70	78.50	21	9,298	0.23%
2021/07/12	52	81.27	4	81.18	81.20	48	9,232	0.52%
2021/07/09	79	81.96	0	0.00	81.70	79	9,222	0.86%
2021/07/08	77	81.76	22	81.88	81.70	55	9,234	0.60%
2021/07/07	34	83.03	87	82.99	82.20	-53	9,211	-0.58%
2021/07/06	145	83.08	22	82.90	82.90	123	9,202	1.34%	大買/鉅額交易
2021/07/05	64	83.66	117	83.14	84.00	-53	9,194	-0.58%	大賣/
2021/07/02	41	84.33	78	84.46	84.20	-37	9,165	-0.40%
2021/07/01	222	86.16	55	85.96	84.80	167	9,159	1.82%	大買/鉅額交易
2021/06/30	0	0.00	406	87.49	87.20	-406	9,130	-4.45%	大賣/鉅額交易
2021/06/29	873	84.84	23	82.42	87.00	850	8,925	9.52%	大買/鉅額交易
2021/06/28	84	83.75	58	84.00	83.10	26	8,826	0.29%
2021/06/25	19	84.96	2	84.80	84.10	17	8,851	0.19%
2021/06/24	33	84.67	1	84.40	84.80	32	8,879	0.36%
2021/06/23	74	85.26	41	84.63	84.00	33	8,942	0.37%
2021/06/22	81	84.71	3	84.90	84.10	78	8,948	0.87%
2021/06/21	27	85.15	53	85.19	84.80	-26	8,960	-0.29%
2021/06/18	190	86.47	3	86.00	86.80	187	8,923	2.10%	大買/鉅額交易
2021/06/17	58	84.43	0	0.00	84.40	58	8,877	0.65%
2021/06/16	28	84.83	168	84.22	83.90	-140	8,862	-1.58%	大賣/鉅額交易
2021/06/15	32	83.01	342	82.87	82.70	-310	8,761	-3.54%	大賣/鉅額交易
2021/06/11	57	89.11	162	89.97	86.10	-105	8,627	-1.22%	大賣/鉅額交易
2021/06/10	85	89.85	52	89.49	89.50	33	8,274	0.40%
2021/06/09	227	85.17	14	85.46	85.70	213	7,958	2.68%	大買/鉅額交易
2021/06/08	128	84.26	15	84.03	84.00	113	7,850	1.44%	大買/鉅額交易
2021/06/07	30	82.01	44	82.26	81.10	-14	7,689	-0.18%
2021/06/04	14	81.28	50	80.27	79.80	-36	7,603	-0.47%
2021/06/03	20	81.32	19	81.15	80.70	1	7,572	0.01%
2021/06/02	14	81.95	50	82.49	81.10	-36	7,569	-0.48%
2021/06/01	69	80.66	16	81.55	84.20	53	7,514	0.71%
2021/05/31	48	81.99	64	85.67	82.00	-16	7,387	-0.22%
2021/05/28	3	87.30	46	86.85	86.50	-43	7,134	-0.60%
2021/05/27	117	87.93	144	87.69	88.10	-27	7,049	-0.38%	大買/大賣/
2021/05/26	46	85.09	34	86.09	86.20	12	6,864	0.17%
2021/05/25	81	83.62	2	84.15	83.90	79	6,675	1.18%
2021/05/24	24	87.35	121	87.36	85.70	-97	6,529	-1.49%	大賣/
2021/05/21	68	85.89	38	85.32	85.40	30	6,383	0.47%
2021/05/20	23	89.11	29	88.83	85.20	-6	6,286	-0.10%
2021/05/19	1	89.50	0	0.00	87.30	1	6,076	0.02%
2021/05/18	64	88.14	66	87.50	93.70	-2	5,650	-0.04%
2021/05/17	1	86.00	30	88.03	88.50	-29	4,937	-0.59%
2021/05/14	49	79.93	68	78.41	80.50	-19	4,680	-0.41%
2021/05/13	101	75.29	48	77.01	73.20	53	4,421	1.20%	大買/
2021/05/12	114	87.20	221	91.29	81.00	-107	3,942	-2.71%	大買/大賣/鉅額交易
2021/05/11	155	83.65	52	87.68	88.80	103	2,805	3.67%	大買/鉅額交易
2021/05/10	56	82.76	16	83.16	82.90	40	2,350	1.70%
2021/05/07	22	77.41	34	78.69	77.60	-12	2,142	-0.56%
2021/05/06	19	73.37	71	73.57	73.30	-52	1,873	-2.78%
2021/05/05	43	72.38	22	73.61	73.00	21	1,800	1.17%
2021/05/04	5	70.26	51	70.61	69.70	-46	1,745	-2.64%
2021/05/03	2	72.25	61	71.65	71.10	-59	1,751	-3.37%
2021/04/29	0	0.00	8	71.45	71.50	-8	1,742	-0.46%
2021/04/27	21	72.12	36	72.03	71.80	-15	1,767	-0.85%
2021/04/26	12	71.43	9	71.73	71.70	3	1,768	0.17%
2021/04/23	0	0.00	6	70.87	71.00	-6	1,766	-0.34%
2021/04/22	1	71.00	28	71.94	70.70	-27	1,772	-1.52%
2021/04/21	5	72.40	0	0.00	72.10	5	1,758	0.28%
2021/04/20	3	72.60	17	72.61	72.60	-14	1,754	-0.80%
2021/04/19	5	72.14	0	0.00	72.10	5	1,755	0.28%
2021/04/16	12	72.45	7	72.40	72.00	5	1,736	0.29%
2021/04/15	18	71.70	14	71.71	71.80	4	1,730	0.23%
2021/04/14	1	71.20	39	72.09	71.10	-38	1,718	-2.21%
2021/04/13	8	73.16	39	72.97	72.60	-31	1,698	-1.83%
2021/04/12	11	73.25	9	73.20	73.30	2	1,687	0.12%
2021/04/09	6	72.80	24	72.95	72.70	-18	1,674	-1.08%
2021/04/08	0	0.00	4	73.80	73.90	-4	1,652	-0.24%
2021/04/07	0	0.00	3	74.23	74.10	-3	1,639	-0.18%
2021/04/06	10	72.89	0	0.00	72.70	10	1,616	0.62%
2021/04/01	0	0.00	2	74.55	74.20	-2	1,581	-0.13%
2021/03/31	15	74.50	0	0.00	74.90	15	1,561	0.96%
2021/03/30	69	74.08	1	73.40	74.50	68	1,525	4.46%
2021/03/29	2	72.90	16	72.78	73.00	-14	1,460	-0.96%
2021/03/26	27	74.17	112	73.06	72.70	-85	1,408	-6.03%	大賣/
2021/03/25	8	72.95	16	72.28	72.20	-8	1,329	-0.60%
2021/03/24	37	72.27	1	72.00	72.50	36	1,282	2.81%
2021/03/23	99	71.38	7	71.59	71.90	92	1,230	7.48%
2021/03/22	23	71.00	25	70.69	70.80	-2	1,174	-0.17%
2021/03/19	11	69.41	0	0.00	69.60	11	1,123	0.98%
2021/03/18	32	69.13	35	69.01	69.40	-3	1,105	-0.27%
2021/03/17	18	68.98	10	69.06	68.90	8	1,088	0.74%
2021/03/16	85	68.88	2	68.65	69.00	83	1,073	7.73%
2021/03/15	21	67.96	0	0.00	67.90	21	1,069	1.96%
2021/03/12	2	67.60	1	67.90	67.60	1	1,068	0.09%
2021/03/11	2	67.45	0	0.00	67.60	2	1,089	0.18%
2021/03/10	23	67.15	5	67.16	67.20	18	1,089	1.65%
2021/03/09	4	67.05	33	67.21	67.10	-29	1,091	-2.66%
2021/03/08	23	69.54	12	68.73	68.10	11	1,086	1.01%
2021/03/05	32	67.30	1	67.40	67.20	31	1,050	2.95%
2021/03/04	0	0.00	1	66.70	67.20	-1	1,053	-0.09%
2021/03/03	0	0.00	12	66.23	66.50	-12	1,041	-1.15%
2021/03/02	15	66.20	3	66.23	66.00	12	1,042	1.15%
2021/02/26	5	65.92	92	65.75	65.50	-87	1,043	-8.34%
2021/02/25	0	0.00	66	66.02	65.80	-66	1,044	-6.32%
2021/02/24	0	0.00	10	65.60	65.80	-10	1,032	-0.97%
2021/02/23	2	66.40	39	66.06	66.00	-37	1,023	-3.62%
2021/02/22	2	67.50	12	68.25	67.40	-10	1,006	-0.99%
2021/02/19	0	0.00	2	64.55	68.70	-2	959	-0.21%
2021/02/18	0	0.00	37	62.91	64.00	-37	890	-4.15%
2021/02/05	7	61.86	1	62.10	61.90	6	892	0.67%
2021/02/04	7	61.73	1	61.50	61.80	6	899	0.67%
2021/02/03	5	61.36	12	61.90	61.20	-7	914	-0.77%
2021/02/02	2	61.70	18	61.65	61.90	-16	946	-1.69%
2021/02/01	4	61.60	2	61.50	61.40	2	980	0.20%
2021/01/28	10	62.37	26	61.67	61.60	-16	1,115	-1.43%
2021/01/27	8	62.59	3	62.83	62.80	5	1,114	0.45%
2021/01/26	5	62.98	20	63.25	63.20	-15	1,198	-1.25%
2021/01/25	34	62.54	3	63.17	64.80	31	1,360	2.28%
2021/01/22	14	61.59	2	61.95	61.50	12	1,348	0.89%
2021/01/21	4	63.15	6	62.90	62.50	-2	1,355	-0.15%
2021/01/20	0	0.00	25	64.19	63.60	-25	1,351	-1.85%
2021/01/19	4	65.40	12	65.42	65.30	-8	1,354	-0.59%
2021/01/18	4	65.65	5	65.52	65.50	-1	1,378	-0.07%
2021/01/15	0	0.00	26	66.09	66.00	-26	1,400	-1.86%
2021/01/14	0	0.00	8	66.89	66.70	-8	1,435	-0.56%
2021/01/13	0	0.00	2	67.40	67.40	-2	1,482	-0.13%
2021/01/12	2	67.65	3	67.67	67.50	-1	1,519	-0.07%
2021/01/11	0	0.00	3	68.00	68.10	-3	1,601	-0.19%
2021/01/08	24	68.16	2	68.15	68.20	22	1,711	1.29%
2021/01/07	0	0.00	2	68.35	68.20	-2	2,205	-0.09%
2021/01/06	0	0.00	6	68.50	68.40	-6	2,293	-0.26%
2021/01/05	1	68.70	21	68.58	68.60	-20	2,316	-0.86%
2021/01/04	7	68.70	3	68.43	68.70	4	2,348	0.17%
2020/12/31	12	68.58	3	68.50	68.60	9	2,344	0.38%
2020/12/30	0	0.00	6	68.50	68.50	-6	2,341	-0.26%
2020/12/29	0	0.00	58	68.53	68.40	-58	2,339	-2.48%
2020/12/25	1	69.10	0	0.00	69.00	1	2,337	0.04%
2020/12/23	5	69.04	0	0.00	69.00	5	2,338	0.21%
2020/12/22	15	69.45	1	69.10	68.90	14	2,338	0.60%
2020/12/21	1	68.90	0	0.00	69.10	1	2,339	0.04%
2020/12/18	1	68.60	0	0.00	69.40	1	2,337	0.04%
2020/12/16	88	68.77	0	0.00	68.60	88	2,337	3.76%
2020/12/15	9	68.58	0	0.00	68.30	9	2,332	0.39%
2020/12/14	0	0.00	9	68.71	68.60	-9	2,331	-0.39%
2020/12/11	0	0.00	13	68.41	68.20	-13	2,328	-0.56%
2020/12/10	9	68.90	12	68.65	68.40	-3	2,323	-0.13%
2020/12/09	0	0.00	14	68.86	68.50	-14	2,315	-0.60%
2020/12/08	2	69.80	40	69.55	69.50	-38	2,295	-1.66%
2020/12/07	14	70.27	27	70.00	69.80	-13	2,284	-0.57%
2020/12/03	1	69.90	7	69.70	69.70	-6	2,250	-0.27%
2020/12/01	3	69.77	6	69.70	69.80	-3	2,242	-0.13%
2020/11/30	8	70.10	11	70.00	69.50	-3	2,237	-0.13%
2020/11/27	3	70.00	0	0.00	69.80	3	2,221	0.14%
2020/11/26	5	69.98	0	0.00	69.90	5	2,219	0.23%
2020/11/25	19	70.19	0	0.00	70.20	19	2,214	0.86%
2020/11/24	2	69.85	0	0.00	69.70	2	2,210	0.09%
2020/11/23	2	70.45	38	70.25	70.30	-36	2,191	-1.64%
2020/11/20	7	70.47	38	70.30	70.30	-31	2,194	-1.41%
2020/11/19	6	70.70	21	70.68	70.70	-15	2,188	-0.69%
2020/11/18	28	70.40	49	70.05	70.30	-21	2,174	-0.97%
2020/11/17	3	70.30	24	70.08	69.80	-21	2,171	-0.97%
2020/11/16	0	0.00	76	70.31	70.40	-76	2,158	-3.52%
2020/11/13	2	70.65	10	70.65	70.90	-8	2,143	-0.37%
2020/11/12	1	70.80	53	70.66	70.60	-52	2,120	-2.45%
2020/11/11	30	71.37	28	71.27	71.40	2	2,106	0.09%
2020/11/10	0	0.00	37	70.45	70.40	-37	2,078	-1.78%
2020/11/09	2	69.70	69	69.59	69.30	-67	2,033	-3.29%
2020/11/06	0	0.00	126	69.73	69.40	-126	1,995	-6.31%	大賣/鉅額交易
2020/11/05	19	70.76	4	71.10	71.40	15	1,945	0.77%
2020/11/03	7	80.81	208	80.47	79.80	-201	1,826	-11.01%	大賣/鉅額交易
2020/11/02	0	0.00	100	80.45	82.20	-100	1,743	-5.74%
2020/10/30	0	0.00	12	77.33	76.20	-12	1,576	-0.76%
2020/10/29	5	78.02	30	77.93	77.60	-25	1,560	-1.60%
2020/10/28	0	0.00	3	78.80	78.70	-3	1,534	-0.20%
2020/10/27	4	78.93	4	79.30	78.70	0	1,519	0.00%
2020/10/26	0	0.00	59	79.65	79.00	-59	1,497	-3.94%
2020/10/23	0	0.00	31	81.69	82.00	-31	1,464	-2.12%
2020/10/22	23	80.70	53	80.88	81.80	-30	1,440	-2.08%
2020/10/21	0	0.00	57	80.08	80.00	-57	1,403	-4.06%
2020/10/20	1	81.70	45	81.55	80.20	-44	1,350	-3.26%
2020/10/19	0	0.00	6	81.80	82.70	-6	1,312	-0.46%
2020/10/16	0	0.00	43	81.00	80.10	-43	1,226	-3.50%
2020/10/15	1	87.90	30	86.08	84.30	-29	1,117	-2.60%
2020/10/13	0	0.00	1	76.40	76.40	-1	574	-0.17%
2020/10/12	1	67.80	0	0.00	69.50	1	566	0.18%
2020/10/08	0	0.00	17	67.36	67.30	-17	544	-3.12%
2020/10/07	0	0.00	3	67.50	67.50	-3	561	-0.53%
2020/10/06	0	0.00	3	67.77	67.60	-3	594	-0.50%
2020/10/05	6	67.93	0	0.00	67.80	6	719	0.83%
2020/09/30	11	66.35	160	66.01	66.50	-149	832	-17.89%	大賣/鉅額交易
2020/09/29	1	66.30	31	66.33	66.10	-30	847	-3.54%
2020/09/28	0	0.00	34	65.67	65.90	-34	862	-3.94%
2020/09/22	0	0.00	71	66.68	66.60	-71	878	-8.08%
2020/09/17	0	0.00	35	67.21	67.30	-35	882	-3.97%
2020/09/16	0	0.00	24	67.70	67.70	-24	886	-2.71%
2020/09/15	0	0.00	82.9	67.63	67.60	-82.9	892	-9.29%
2020/09/14	0	0.00	37	67.34	67.40	-37	906	-4.08%
2020/09/11	0	0.00	60	67.33	67.20	-60	925	-6.48%
2020/09/10	0	0.00	34	67.43	67.30	-34	929	-3.66%
2020/09/09	0	0.00	27	67.44	67.80	-27	929	-2.90%
2020/09/08	5	67.42	99	67.61	67.80	-94	936	-10.04%
2020/09/07	3	67.70	4	67.45	67.20	-1	940	-0.11%
2020/09/04	8	67.64	55	67.27	67.10	-47	948	-4.95%
2020/09/03	0	0.00	33	68.08	68.00	-33	947	-3.48%
2020/09/02	0	0.00	38	68.11	68.10	-38	954	-3.98%
2020/09/01	0	0.00	7	69.00	68.20	-7	954	-0.73%
2020/08/31	2	69.20	9	69.80	69.40	-7	953	-0.73%
2020/08/28	38	68.99	0	0.00	69.50	38	950	4.00%
2020/08/27	11	67.60	0	0.00	67.60	11	941	1.17%
2020/08/26	17	66.91	0	0.00	67.00	17	940	1.81%
2020/08/25	0	0.00	7	66.51	66.60	-7	929	-0.75%
2020/08/24	7	66.46	0	0.00	66.40	7	931	0.75%
2020/08/20	3	66.40	66	67.37	66.30	-63	922	-6.83%
2020/08/19	0	0.00	6	68.80	68.70	-6	914	-0.66%
2020/08/18	0	0.00	13	69.02	68.90	-13	915	-1.42%
2020/08/17	6	68.97	9	68.71	68.90	-3	918	-0.33%
2020/08/14	3	68.90	19	68.89	69.00	-16	920	-1.74%
2020/08/13	0	0.00	26	68.92	68.90	-26	925	-2.81%
2020/08/12	0	0.00	35	68.75	68.80	-35	938	-3.73%
2020/08/11	0	0.00	84.3	69.29	69.10	-84.3	941	-8.96%
2020/08/10	0	0.00	40	69.82	69.70	-40	939	-4.26%
2020/08/07	8	70.30	4	69.80	69.70	4	944	0.42%
2020/08/06	0	0.00	16	70.15	69.70	-16	942	-1.70%
2020/08/05	10	70.70	11	70.57	70.30	-1	934	-0.11%
2020/08/04	3	70.93	3	70.60	70.70	0	929	0.00%
2020/08/03	0	0.00	3	70.70	70.80	-3	937	-0.32%
2020/07/29	6	69.70	18	70.46	70.50	-12	966	-1.24%
2020/07/28	33	69.77	22	69.63	69.60	11	964	1.14%
2020/07/27	0	0.00	11	70.87	70.40	-11	965	-1.14%
2020/07/24	0	0.00	12	73.30	72.10	-12	956	-1.25%
2020/07/23	203	73.87	26	73.82	74.20	177	952	18.58%	大買/鉅額交易
2020/07/22	0	0.00	4	74.05	73.70	-4	951	-0.42%
2020/07/21	0	0.00	16	73.52	73.90	-16	947	-1.69%
2020/07/20	0	0.00	1	73.20	72.40	-1	945	-0.11%
2020/07/15	0	0.00	1	80.10	80.10	-1	893	-0.11%
2020/07/14	3	80.70	1	81.20	80.00	2	889	0.22%
2020/07/13	0	0.00	16	81.10	81.50	-16	878	-1.82%
2020/07/10	0	0.00	155	83.63	83.00	-155	852	-18.18%	大賣/鉅額交易
2020/07/09	17	79.39	8	84.90	82.70	9	728	1.24%
2020/07/07	4	76.50	0	0.00	76.20	4	601	0.67%
2020/06/29	5	76.50	0	0.00	76.20	5	596	0.84%
2020/06/22	4	76.90	0	0.00	77.10	4	605	0.66%
2020/06/18	0	0.00	2	77.10	77.20	-2	608	-0.33%
2020/06/16	6	74.87	0	0.00	75.00	6	607	0.99%
2020/06/11	0	0.00	44	75.22	73.70	-44	631	-6.96%
2020/06/10	0	0.00	2	75.50	75.40	-2	628	-0.32%
2020/06/09	3	76.00	1	76.00	75.10	2	650	0.31%
2020/06/03	4	75.65	0	0.00	75.50	4	686	0.58%
2020/06/02	0	0.00	4	74.80	75.00	-4	700	-0.57%
2020/06/01	2	74.95	0	0.00	74.90	2	700	0.29%
2020/05/21	0	0.00	10	75.28	75.10	-10	693	-1.44%
2020/05/20	1	74.50	0	0.00	74.90	1	692	0.14%
2020/05/19	7	75.06	0	0.00	75.00	7	688	1.02%
2020/05/13	12	72.23	1	72.10	72.10	11	667	1.65%
2020/05/12	47	72.29	3	72.30	72.30	44	671	6.55%
2020/05/11	12	72.32	10	72.15	72.20	2	675	0.30%
2020/05/08	6	71.90	30	72.36	72.00	-24	672	-3.57%
2020/05/07	6	71.93	37	71.97	72.30	-31	663	-4.67%
2020/05/06	7	71.50	0	0.00	71.60	7	656	1.07%
2020/05/04	1	70.50	0	0.00	70.00	1	632	0.16%
2020/04/30	8	70.58	21	70.05	71.00	-13	627	-2.07%
2020/04/28	15	69.45	8	69.60	69.20	7	626	1.12%
2020/04/27	4	68.68	0	0.00	68.80	4	634	0.63%
2020/04/24	4	67.80	0	0.00	68.00	4	631	0.63%
2020/04/23	5	68.00	0	0.00	67.90	5	629	0.79%
2020/04/21	17	68.27	0	0.00	67.00	17	635	2.67%
2020/04/20	44	68.95	0	0.00	69.20	44	624	7.05%
2020/04/17	13	68.78	0	0.00	68.40	13	622	2.09%
2020/04/16	40	68.73	46	68.59	69.00	-6	612	-0.98%
2020/04/15	5	68.12	31	68.25	68.00	-26	604	-4.30%
2020/04/14	0	0.00	45	67.64	67.70	-45	599	-7.50%
2020/04/13	0	0.00	49	67.46	67.20	-49	598	-8.19%
2020/04/10	0	0.00	45	66.96	66.80	-45	596	-7.54%
2020/04/09	13	65.77	79	65.88	66.10	-66	590	-11.18%
2020/04/08	19	65.20	125	65.10	65.30	-106	582	-18.18%	大賣/鉅額交易
2020/04/07	2	64.30	64	64.10	63.60	-62	575	-10.78%
2020/04/06	0	0.00	39	63.19	63.30	-39	568	-6.86%
2020/04/01	2	62.60	43	62.67	63.10	-41	562	-7.29%
2020/03/31	2	62.30	29	62.09	62.20	-27	556	-4.85%
2020/03/30	25	61.55	17	61.45	61.60	8	554	1.44%
2020/03/27	20	62.92	19	62.79	61.40	1	547	0.18%
2020/03/26	14	61.33	0	0.00	62.40	14	538	2.60%
2020/03/25	5	61.48	4	61.33	61.10	1	539	0.19%
2020/03/24	15	59.55	0	0.00	59.70	15	536	2.80%
2020/03/23	3	57.33	0	0.00	58.20	3	526	0.57%
2020/03/20	3	56.67	33	59.38	60.00	-30	517	-5.79%
2020/03/19	11	56.31	34	56.27	56.40	-23	504	-4.56%
2020/03/18	2	62.10	44	61.40	60.20	-42	481	-8.71%
2020/03/17	3	61.17	2	60.70	61.40	1	480	0.21%
2020/03/16	3	64.60	6	64.45	63.30	-3	475	-0.63%
2020/03/13	10	64.09	11	65.05	64.70	-1	468	-0.21%
2020/03/11	9	77.42	0	0.00	76.70	9	432	2.08%
2020/03/10	0	0.00	2	77.40	77.40	-2	435	-0.46%
2020/03/09	14	79.74	0	0.00	78.10	14	434	3.22%
2020/03/06	52	78.71	6	77.98	78.80	46	417	11.02%
2020/03/05	0	0.00	1	77.70	78.00	-1	403	-0.25%
2020/03/04	8	77.40	6	77.38	77.30	2	408	0.49%
2020/03/03	26	77.67	0	0.00	77.40	26	414	6.27%
2020/03/02	92	77.43	0	0.00	77.20	92	426	21.60%
2020/02/27	33	77.90	4	78.20	78.20	29	445	6.52%
2020/02/26	8	78.05	0	0.00	78.20	8	454	1.76%
2020/02/25	25	77.70	1	77.70	77.80	24	480	5.00%
2020/02/24	35	78.34	73	78.33	78.20	-38	486	-7.82%
2020/02/21	35	78.66	0	0.00	78.60	35	485	7.20%
2020/02/20	19	78.56	0	0.00	78.70	19	484	3.92%
2020/02/19	10	78.43	2	78.30	78.40	8	484	1.65%
2020/02/18	43	78.07	44	78.02	78.00	-1	486	-0.21%
2020/02/17	87	78.15	47	78.19	78.10	40	486	8.22%
2020/02/14	70	78.62	5	78.70	78.60	65	488	13.31%
2020/02/13	61	78.78	4	79.30	78.40	57	492	11.57%
2020/02/12	14	79.17	8	79.21	78.70	6	495	1.21%
2020/02/11	0	0.00	6	78.37	78.10	-6	502	-1.19%
2020/02/10	0	0.00	25	78.08	78.10	-25	513	-4.87%
2020/02/06	0	0.00	15	79.34	79.40	-15	548	-2.73%
2020/02/05	0	0.00	2	79.70	79.20	-2	561	-0.36%
2020/02/04	14	79.49	33	79.70	79.50	-19	576	-3.29%
2020/02/03	0	0.00	10	77.80	79.80	-10	605	-1.65%
2020/01/31	1	77.50	9	78.12	78.20	-8	600	-1.33%
2020/01/30	1	78.10	13	79.70	77.20	-12	600	-2.00%
2020/01/20	8	80.05	0	0.00	80.10	8	595	1.34%
2020/01/16	0	0.00	64	79.89	79.90	-64	597	-10.72%
2020/01/14	0	0.00	4	80.50	80.50	-4	587	-0.68%
2020/01/13	5	81.14	2	81.30	81.30	3	584	0.51%
2020/01/09	1	80.50	4	80.70	80.50	-3	584	-0.51%
2020/01/08	0	0.00	11	80.35	80.60	-11	587	-1.87%
2020/01/07	0	0.00	4	80.50	80.60	-4	586	-0.68%
2020/01/06	1	81.30	1	81.40	81.30	0	588	0.00%
2020/01/03	1	81.70	0	0.00	81.70	1	592	0.17%
2020/01/02	1	82.40	0	0.00	82.10	1	600	0.17%
2019/12/30	0	0.00	9	81.83	81.90	-9	608	-1.48%
2019/12/27	0	0.00	11	82.11	82.10	-11	614	-1.79%
2019/12/26	0	0.00	1	82.40	82.40	-1	618	-0.16%
2019/12/25	0	0.00	2	82.10	82.00	-2	620	-0.32%
2019/12/24	0	0.00	1	82.10	82.10	-1	627	-0.16%
2019/12/23	3	81.67	0	0.00	81.70	3	632	0.47%
2019/12/20	23	81.15	12.7	81.11	81.10	10.3	632	1.63%
2019/12/19	3	82.20	0	0.00	82.20	3	627	0.48%
2019/12/18	1	83.80	2	83.40	83.10	-1	624	-0.16%
2019/12/17	2	83.60	0	0.00	83.60	2	626	0.32%
2019/12/16	0	0.00	3	83.70	83.80	-3	628	-0.48%
2019/12/12	2	83.55	29	83.67	83.50	-27	633	-4.27%
2019/12/11	0	0.00	8	83.68	83.40	-8	640	-1.25%
2019/12/10	0	0.00	3	84.23	84.20	-3	637	-0.47%
2019/12/09	0	0.00	6	84.60	84.60	-6	638	-0.94%
2019/12/06	0	0.00	4	84.83	84.50	-4	637	-0.63%
2019/12/05	16	85.58	28	85.46	85.70	-12	629	-1.91%
2019/12/04	0	0.00	6	85.33	85.40	-6	623	-0.96%
2019/12/03	18	84.32	1	85.30	85.30	17	616	2.76%
2019/12/02	4	83.45	0	0.00	83.30	4	607	0.66%
2019/11/28	12	85.34	0	0.00	85.00	12	598	2.01%
2019/11/27	61	85.18	2	85.50	85.50	59	592	9.95%
2019/11/26	287	84.65	0	0.00	84.80	287	580	49.42%	大買/鉅額交易
2019/11/25	3	83.60	0	0.00	83.60	3	557	0.54%
2019/11/22	31	83.96	0	0.00	84.00	31	556	5.57%
2019/11/21	38	82.82	0	0.00	82.90	38	541	7.02%
2019/11/20	3	81.60	0	0.00	81.60	3	540	0.56%
2019/11/15	0	0.00	38	81.67	81.80	-38	546	-6.95%
2019/11/14	0	0.00	2	81.80	81.80	-2	544	-0.37%
2019/11/13	0	0.00	2	82.45	82.10	-2	542	-0.37%
2019/11/12	0	0.00	32	82.91	82.80	-32	538	-5.95%
2019/11/11	94	83.04	53	82.55	82.40	41	536	7.64%
2019/11/06	14	81.81	0	0.00	83.40	14	511	2.74%
2019/11/05	2	81.10	0	0.00	81.10	2	488	0.41%
2019/11/04	13	80.86	0	0.00	81.20	13	487	2.67%
2019/11/01	4	80.63	0	0.00	80.80	4	481	0.83%
2019/10/31	23	80.51	0	0.00	80.20	23	472	4.87%
2019/10/30	74	80.66	0	0.00	80.30	74	442	16.72%
2019/10/29	70	80.68	3	80.40	80.30	67	443	15.09%
2019/10/25	0	0.00	8	80.14	80.10	-8	445	-1.79%
2019/10/24	36	80.16	0	0.00	80.30	36	448	8.02%
2019/10/22	1	80.70	0	0.00	80.80	1	456	0.22%
2019/10/18	0	0.00	10	81.00	80.70	-10	464	-2.15%
2019/10/15	47	80.40	0	0.00	80.40	47	471	9.97%
2019/10/09	16	81.23	0	0.00	81.20	16	483	3.31%
2019/10/08	9	81.63	0	0.00	81.40	9	497	1.81%
2019/10/07	0	0.00	3	81.50	81.60	-3	510	-0.59%
2019/10/04	9	80.66	2	80.35	80.70	7	517	1.35%
2019/10/03	4	80.13	2	79.90	79.90	2	523	0.38%
2019/10/02	0	0.00	5	79.76	80.00	-5	538	-0.93%
2019/10/01	8	79.28	10	78.96	78.90	-2	542	-0.37%
2019/09/27	13	79.25	0	0.00	79.20	13	547	2.37%
2019/09/26	2	79.75	0	0.00	80.00	2	546	0.37%
2019/09/25	1	79.40	0	0.00	79.40	1	551	0.18%
2019/09/24	1	80.30	0	0.00	80.30	1	567	0.18%
2019/09/23	0	0.00	1	80.80	80.80	-1	579	-0.17%
2019/09/20	0	0.00	20	80.40	80.40	-20	579	-3.45%
2019/09/19	0	0.00	1	79.70	79.50	-1	574	-0.17%
2019/09/17	1	80.40	0	0.00	79.60	1	571	0.17%
2019/09/16	81	78.92	27	79.39	79.90	54	568	9.50%
2019/09/12	0	0.00	3.8	78.46	78.30	-3.8	558	-0.68%
2019/09/11	1	78.70	0	0.00	78.60	1	559	0.18%
2019/09/10	0	0.00	30	78.56	78.60	-30	558	-5.37%
2019/09/09	0	0.00	1	77.90	77.90	-1	557	-0.18%
2019/09/06	0	0.00	13	77.92	77.90	-13	563	-2.31%
2019/09/05	0	0.00	15	78.21	78.10	-15	563	-2.66%
2019/09/04	0	0.00	8	78.19	78.20	-8	563	-1.42%
2019/09/03	8	78.51	0	0.00	78.40	8	564	1.42%
2019/09/02	1	78.60	1	78.70	78.50	0	564	0.00%
2019/08/30	0	0.00	8	78.13	78.30	-8	562	-1.42%
2019/08/29	4	77.95	0	0.00	77.70	4	559	0.72%
2019/08/27	9	77.18	0	0.00	77.00	9	551	1.63%
2019/08/26	23	76.83	0	0.00	76.70	23	541	4.25%
2019/08/23	19	77.74	59	77.69	77.80	-40	528	-7.57%
2019/08/22	24	78.70	1	79.50	78.50	23	518	4.44%
2019/08/21	1	79.20	0	0.00	78.80	1	517	0.19%
2019/08/20	0	0.00	1	78.40	79.10	-1	514	-0.19%
2019/08/19	0	0.00	5	78.46	78.50	-5	509	-0.98%
2019/08/16	9	78.01	15	77.94	77.90	-6	509	-1.18%
2019/08/15	24	77.44	28	77.35	77.70	-4	506	-0.79%
2019/08/14	4	77.83	39	78.13	77.60	-35	504	-6.94%
2019/08/13	2	78.45	4	78.70	78.20	-2	499	-0.40%
2019/08/12	0	0.00	2	78.70	78.90	-2	496	-0.40%
2019/08/07	7	78.80	0	0.00	78.00	7	491	1.42%
2019/08/05	0	0.00	1	79.80	78.50	-1	484	-0.21%
2019/08/02	87	80.08	7	80.66	79.60	80	477	16.76%
2019/08/01	1	80.90	0	0.00	81.20	1	470	0.21%
2019/07/31	0	0.00	387	81.03	81.00	-387	470	-82.28%	大賣/鉅額交易
2019/07/30	33	81.91	11	82.25	81.40	22	462	4.76%
2019/07/29	2	83.30	1	82.80	82.30	1	457	0.22%
2019/07/26	0	0.00	4	83.15	83.10	-4	455	-0.88%
2019/07/25	0	0.00	2	82.85	83.20	-2	449	-0.44%
2019/07/24	81	82.28	2	82.40	82.40	79	443	17.81%
2019/07/23	0	0.00	2	82.65	82.40	-2	436	-0.46%
2019/07/22	1	83.70	8	83.25	82.80	-7	430	-1.63%
2019/07/18	1	83.60	0	0.00	83.50	1	416	0.24%
2019/07/17	2	84.00	0	0.00	83.60	2	411	0.49%
2019/07/16	2	84.45	14	84.33	84.00	-12	406	-2.95%
2019/07/12	1	84.00	0	0.00	84.10	1	387	0.26%
2019/07/11	0	0.00	1	87.30	88.00	-1	369	-0.27%
2019/07/10	1	88.00	15	87.58	87.40	-14	347	-4.03%
2019/07/05	1	87.60	1	87.20	87.50	0	305	0.00%
2019/07/04	0	0.00	3	86.87	87.00	-3	319	-0.94%
2019/07/03	1	86.50	0	0.00	86.50	1	320	0.31%
2019/07/01	13	85.78	0	0.00	86.40	13	311	4.17%
2019/06/26	6	82.43	0	0.00	82.80	6	280	2.14%
2019/06/25	1	82.40	0	0.00	82.10	1	280	0.36%
2019/06/24	1	82.90	0	0.00	82.90	1	280	0.36%
2019/06/21	2	82.20	4	82.60	82.60	-2	277	-0.72%
2019/06/20	0	0.00	2	82.00	82.10	-2	277	-0.72%
2019/06/19	0	0.00	1	82.10	81.80	-1	282	-0.35%
2019/06/18	2	81.85	1	81.70	81.80	1	280	0.36%
2019/06/14	2	80.85	0	0.00	81.10	2	283	0.70%
2019/06/13	2	80.40	1	80.50	80.50	1	288	0.35%
2019/06/12	0	0.00	1	80.30	80.30	-1	297	-0.34%
2019/06/11	0	0.00	4	79.90	79.90	-4	299	-1.34%
2019/06/10	0	0.00	1	80.00	79.80	-1	299	-0.33%
2019/06/05	0	0.00	2	80.75	80.10	-2	303	-0.66%
2019/06/03	0	0.00	7	80.17	80.70	-7	316	-2.21%
2019/05/31	1	80.40	1	80.50	80.20	0	318	0.00%
2019/05/29	0	0.00	12	79.57	79.60	-12	327	-3.67%
2019/05/28	8	78.60	4	78.60	78.60	4	327	1.22%
2019/05/27	0	0.00	2	80.00	79.90	-2	326	-0.61%
2019/05/24	1	80.00	21	79.95	79.90	-20	330	-6.06%
2019/05/23	1	80.10	7	80.11	80.10	-6	335	-1.79%
2019/05/22	1	80.30	2	80.55	80.10	-1	338	-0.30%
2019/05/20	1	80.00	0	0.00	79.90	1	350	0.29%
2019/05/17	2	80.30	1	80.80	79.90	1	360	0.28%
2019/05/15	1	80.00	5	79.56	80.00	-4	372	-1.07%
2019/05/14	3	78.80	1	78.20	79.30	2	375	0.53%
2019/05/13	6	79.50	2	80.65	79.50	4	376	1.06%
2019/05/10	3	80.73	0	0.00	80.80	3	376	0.80%
2019/05/09	5	80.98	1	81.80	80.80	4	382	1.05%
2019/05/07	0	0.00	15	81.77	81.80	-15	384	-3.90%
2019/05/06	0	0.00	1	81.70	81.50	-1	386	-0.26%
2019/05/03	0	0.00	18	82.24	82.40	-18	390	-4.61%
2019/05/02	0	0.00	1	82.20	82.10	-1	394	-0.25%
2019/04/30	0	0.00	6	82.17	82.00	-6	394	-1.52%
2019/04/29	0	0.00	4	82.18	82.00	-4	402	-0.99%
2019/04/24	1	82.50	1	82.70	82.50	0	430	0.00%
2019/04/23	3	82.40	0	0.00	82.40	3	431	0.69%
2019/04/22	1	82.00	1	82.20	81.90	0	432	0.00%
2019/04/18	0	0.00	10	82.55	82.50	-10	431	-2.32%
2019/04/16	0	0.00	2	82.45	83.20	-2	435	-0.46%
2019/04/15	1	82.60	2	82.70	82.60	-1	437	-0.23%
2019/04/12	13	83.01	1	83.40	82.70	12	438	2.74%
2019/04/10	6	84.13	1	84.80	84.00	5	433	1.15%
2019/04/09	0	0.00	1	84.60	84.60	-1	417	-0.24%
2019/04/08	0	0.00	4	83.50	83.40	-4	413	-0.97%
2019/04/03	0	0.00	7	83.00	83.10	-7	408	-1.72%
2019/04/02	0	0.00	9	83.26	83.10	-9	409	-2.20%
2019/04/01	0	0.00	4	83.43	83.30	-4	412	-0.97%
2019/03/29	0	0.00	33	82.90	83.40	-33	408	-8.09%
2019/03/28	0	0.00	16	82.74	82.70	-16	409	-3.90%
2019/03/27	1	82.60	26	82.72	82.60	-25	411	-6.08%
2019/03/26	4	82.40	22	82.36	82.40	-18	414	-4.35%
2019/03/25	1	82.00	43	82.13	82.00	-42	417	-10.07%
2019/03/22	0	0.00	45	83.05	82.80	-45	413	-10.88%
2019/03/21	0	0.00	3	83.20	83.10	-3	406	-0.74%
2019/03/20	19	83.15	2	83.10	83.20	17	408	4.16%
2019/03/19	21	83.37	0	0.00	83.10	21	412	5.10%
2019/03/18	0	0.00	4	83.80	83.80	-4	411	-0.97%
2019/03/15	18	82.77	6	83.27	83.50	12	407	2.95%
2019/03/14	59	82.35	10	82.33	82.40	49	417	11.75%
2019/03/13	4	82.23	0	0.00	82.20	4	433	0.92%
2019/03/12	0	0.00	2	82.30	82.00	-2	447	-0.45%
2019/03/11	1	81.80	0	0.00	82.20	1	457	0.22%
2019/03/08	2	82.25	0	0.00	82.20	2	469	0.43%
2019/03/07	4	82.55	7	82.60	82.60	-3	479	-0.63%
2019/03/06	3	82.30	0	0.00	82.30	3	476	0.63%
2019/03/04	1	82.40	2	82.40	82.40	-1	481	-0.21%
2019/02/27	0	0.00	8	81.41	81.70	-8	476	-1.68%
2019/02/26	0	0.00	7	81.34	81.60	-7	477	-1.47%
2019/02/25	0	0.00	8	81.10	81.10	-8	481	-1.66%
2019/02/22	0	0.00	10	81.12	81.10	-10	482	-2.07%
2019/02/21	0	0.00	24	81.83	81.70	-24	480	-4.99%
2019/02/20	0	0.00	8	82.16	82.20	-8	488	-1.64%
2019/02/19	2	81.90	0	0.00	81.90	2	488	0.41%
2019/02/18	7	82.13	15	82.28	82.20	-8	482	-1.66%
2019/02/15	68	81.66	6	81.40	81.40	62	471	13.15%
2019/02/14	24	81.00	0	0.00	80.80	24	465	5.16%
2019/02/13	56	81.48	0	0.00	81.30	56	463	12.08%
2019/02/12	43	80.84	0	0.00	81.30	43	461	9.32%
2019/02/11	16	79.91	52	80.02	80.30	-36	464	-7.74%
2019/01/30	132	80.09	6	80.03	80.00	126	464	27.14%	大買/鉅額交易
2019/01/29	154	79.34	134	79.35	79.60	20	463	4.32%	大買/大賣/
2019/01/28	0	0.00	1	79.70	79.50	-1	459	-0.22%
2019/01/25	3	79.40	0	0.00	79.40	3	457	0.66%
2019/01/24	11	79.50	0	0.00	79.60	11	457	2.40%
2019/01/23	2	78.90	5	78.70	78.90	-3	452	-0.66%
2019/01/22	1	78.30	4	78.48	78.30	-3	447	-0.67%
2019/01/21	0	0.00	4	78.63	78.50	-4	452	-0.88%
2019/01/18	1	78.60	1	78.60	78.60	0	448	0.00%
2019/01/17	3	78.70	0	0.00	78.60	3	456	0.66%
2019/01/16	0	0.00	2	77.25	77.00	-2	451	-0.44%
2019/01/15	1	77.30	0	0.00	77.30	1	450	0.22%
2019/01/11	0	0.00	1	77.70	77.70	-1	458	-0.22%
2019/01/10	0	0.00	2	78.15	78.20	-2	476	-0.42%
2019/01/09	0	0.00	1	78.30	78.00	-1	494	-0.20%
2019/01/08	1	78.40	3	77.93	78.40	-2	496	-0.40%
2019/01/07	0	0.00	1	77.90	77.90	-1	499	-0.20%
2019/01/04	0	0.00	2	76.90	78.00	-2	503	-0.40%
2018/12/26	1	76.30	0	0.00	76.40	1	520	0.19%
2018/12/25	0	0.00	2	76.50	76.70	-2	521	-0.38%
2018/12/21	0	0.00	10	77.28	77.60	-10	520	-1.92%
2018/12/20	0	0.00	7	78.89	78.40	-7	516	-1.36%
2018/12/19	0	0.00	2	79.80	79.30	-2	514	-0.39%
2018/12/18	1	80.90	0	0.00	80.30	1	510	0.20%
2018/12/17	1	81.20	0	0.00	81.20	1	515	0.19%
2018/12/13	2	81.70	0	0.00	81.80	2	518	0.39%
2018/12/11	1	81.50	0	0.00	81.50	1	525	0.19%
2018/12/07	68	84.10	12	83.76	84.40	56	530	10.55%
2018/12/06	4	83.60	0	0.00	82.20	4	519	0.77%
2018/12/04	8	82.58	7	82.24	82.30	1	507	0.20%
2018/12/03	23	81.82	237	81.71	81.60	-214	503	-42.47%	大賣/鉅額交易
2018/11/30	6	82.20	0	0.00	80.60	6	505	1.19%
2018/11/29	8	81.65	0	0.00	81.90	8	507	1.58%
2018/11/27	1	81.30	13	81.15	81.30	-12	526	-2.28%
2018/11/26	0	0.00	7	82.20	81.40	-7	528	-1.32%
2018/11/23	1	81.80	30	81.44	81.40	-29	533	-5.44%
2018/11/22	7	82.87	0	0.00	81.60	7	537	1.30%
2018/11/21	23	83.03	0	0.00	82.70	23	534	4.30%
2018/11/20	58	84.37	0	0.00	84.00	58	534	10.85%
2018/11/19	110	85.17	0	0.00	85.20	110	537	20.48%	大買/鉅額交易
2018/11/16	58	82.91	1	82.60	83.20	57	528	10.79%
2018/11/15	56	82.57	0	0.00	82.50	56	526	10.63%
2018/11/14	23	82.62	0	0.00	82.60	23	529	4.34%
2018/11/13	95	81.87	0	0.00	82.20	95	530	17.91%
2018/11/12	96	82.23	1	82.40	82.40	95	533	17.80%
2018/11/09	85	82.20	0	0.00	82.20	85	543	15.64%
2018/11/08	108	82.62	0	0.00	82.80	108	546	19.77%	大買/鉅額交易
2018/11/07	37	81.48	0	0.00	81.50	37	539	6.86%
2018/11/06	73	81.98	4	81.35	81.30	69	546	12.64%
2018/11/05	25	81.63	1	81.50	81.50	24	542	4.43%
2018/11/02	61	81.52	7	81.44	81.80	54	546	9.87%
2018/11/01	67	80.86	19	80.92	81.00	48	546	8.79%
2018/10/31	8	80.56	9	80.60	80.80	-1	546	-0.18%
2018/10/30	3	79.70	0	0.00	80.00	3	552	0.54%
2018/10/29	4	79.40	0	0.00	79.40	4	554	0.72%
2018/10/26	11	80.88	6	82.80	80.30	5	551	0.91%
2018/10/25	7	82.11	0	0.00	82.80	7	547	1.28%
2018/10/24	6	82.27	1	83.60	83.60	5	543	0.92%
2018/10/23	3	82.27	0	0.00	82.30	3	535	0.56%
2018/10/22	5	82.40	0	0.00	82.50	5	534	0.94%
2018/10/19	11	81.14	3	81.67	81.00	8	532	1.50%
2018/10/18	128	80.25	8	83.00	83.00	120	532	22.54%	大買/鉅額交易
2018/10/17	33	79.48	1	80.00	80.00	32	516	6.19%
2018/10/16	32	76.92	0	0.00	76.90	32	497	6.43%
2018/10/15	28	76.85	0	0.00	76.50	28	495	5.65%
2018/10/12	0	0.00	25	76.65	76.60	-25	491	-5.09%
2018/10/11	0	0.00	8	76.46	76.00	-8	491	-1.63%
2018/10/09	0	0.00	8	81.55	81.30	-8	475	-1.68%
2018/10/08	0	0.00	2	82.70	82.50	-2	475	-0.42%
2018/10/05	16	83.40	9	83.83	83.00	7	476	1.47%
2018/10/04	6	84.43	0	0.00	84.30	6	478	1.25%
2018/10/03	1	85.50	0	0.00	85.80	1	473	0.21%
2018/10/02	11	86.04	0	0.00	86.20	11	472	2.33%
2018/10/01	15	85.63	0	0.00	86.00	15	473	3.17%
2018/09/28	26	85.02	0	0.00	85.10	26	476	5.46%
2018/09/27	3	84.50	0	0.00	84.50	3	487	0.62%
2018/09/26	1	84.90	2	84.85	84.90	-1	489	-0.20%
2018/09/21	150	84.69	13	85.40	85.40	137	497	27.51%	大買/鉅額交易
2018/09/20	89	84.43	0	0.00	84.30	89	497	17.88%
2018/09/14	0	0.00	66	85.20	85.50	-66	497	-13.25%
2018/09/11	0	0.00	7	82.30	82.30	-7	511	-1.37%
2018/09/10	0	0.00	63	82.56	82.30	-63	507	-12.40%
2018/09/07	23	84.49	151	84.59	84.30	-128	507	-25.24%	大賣/鉅額交易
2018/09/06	0	0.00	132	85.65	85.20	-132	504	-26.14%	大賣/鉅額交易
2018/09/05	6	86.40	135	86.62	86.30	-129	495	-26.05%	大賣/鉅額交易
2018/09/04	2	87.30	0	0.00	87.20	2	485	0.41%
2018/09/03	7	87.40	0	0.00	87.20	7	472	1.48%
2018/08/30	9	88.08	1	88.10	88.00	8	465	1.72%
2018/08/29	0	0.00	1	88.10	88.10	-1	463	-0.22%
2018/08/28	10	87.99	0	0.00	88.00	10	461	2.17%
2018/08/23	0	0.00	1	88.90	88.90	-1	477	-0.21%
2018/08/21	2	88.45	0	0.00	88.60	2	474	0.42%
2018/08/17	0	0.00	5	88.50	88.30	-5	489	-1.02%
2018/08/16	0	0.00	6	88.30	88.60	-6	491	-1.22%
2018/08/15	11	89.30	0	0.00	88.80	11	492	2.23%
2018/08/13	0	0.00	35	90.19	89.50	-35	512	-6.83%
2018/08/10	0	0.00	4	91.40	91.20	-4	516	-0.78%
2018/08/09	0	0.00	2	91.50	91.50	-2	518	-0.39%
2018/08/08	0	0.00	3	92.23	92.20	-3	526	-0.57%
2018/08/06	7	92.50	0	0.00	92.50	7	544	1.29%
2018/08/03	17	92.81	0	0.00	93.00	17	540	3.14%
2018/08/02	34	92.53	0	0.00	92.50	34	545	6.23%
2018/08/01	19	92.23	0	0.00	92.20	19	550	3.45%
2018/07/31	70	91.54	55	91.40	92.40	15	559	2.68%
2018/07/30	22	91.38	14	91.36	91.10	8	559	1.43%
2018/07/27	0	0.00	3	91.50	91.50	-3	565	-0.53%
2018/07/26	1	91.90	1	92.60	91.80	0	570	0.00%
2018/07/25	0	0.00	3	91.80	91.70	-3	571	-0.52%
2018/07/24	14	92.60	5	92.54	92.60	9	572	1.57%
2018/07/23	0	0.00	3	92.37	92.00	-3	575	-0.52%
2018/07/20	0	0.00	1	93.00	93.00	-1	588	-0.17%
2018/07/18	4	94.20	1	94.90	94.20	3	630	0.48%
2018/07/17	10	93.83	0	0.00	93.80	10	662	1.51%
2018/07/16	22	94.09	0	0.00	94.00	22	678	3.24%
2018/07/13	1	93.20	2	92.85	93.20	-1	714	-0.14%
2018/07/12	11	92.49	0	0.00	92.40	11	737	1.49%
2018/07/11	2	90.80	1	91.20	91.50	1	743	0.13%
2018/07/10	1	91.50	1	91.60	91.50	0	756	0.00%
2018/07/09	17	91.23	2	91.15	91.40	15	783	1.91%
2018/07/06	2	90.65	1	90.90	90.40	1	800	0.12%
2018/07/05	0	0.00	22	95.03	94.80	-22	813	-2.70%
2018/07/04	0	0.00	1	96.30	96.30	-1	834	-0.12%
2018/07/03	1	96.90	5	97.56	96.80	-4	886	-0.45%
2018/07/02	11	97.70	2	97.50	97.50	9	891	1.01%
2018/06/29	4	97.38	10	97.26	97.50	-6	912	-0.66%
2018/06/28	0	0.00	6	96.32	95.80	-6	935	-0.64%
2018/06/27	15	96.49	4	96.40	96.50	11	955	1.15%
2018/06/26	14	95.96	0	0.00	96.10	14	987	1.42%
2018/06/25	27	96.86	0	0.00	96.30	27	988	2.73%
2018/06/22	12	96.50	0	0.00	96.50	12	990	1.21%
2018/06/21	35	97.35	0	0.00	97.80	35	977	3.58%
2018/06/20	0	0.00	12	96.17	95.80	-12	979	-1.23%
2018/06/19	0	0.00	9	96.27	96.20	-9	982	-0.92%
2018/06/15	19	96.40	2	96.80	96.40	17	984	1.73%
2018/06/14	0	0.00	3	96.90	96.90	-3	984	-0.30%
2018/06/13	5	97.18	10	96.29	96.20	-5	983	-0.51%
2018/06/12	5	96.46	14	96.54	96.80	-9	995	-0.90%
2018/06/11	0	0.00	12	96.21	95.90	-12	995	-1.21%
2018/06/08	0	0.00	2	95.90	95.90	-2	995	-0.20%
2018/06/07	1	97.80	14	97.49	97.10	-13	996	-1.30%
2018/06/06	0	0.00	3	97.83	97.70	-3	999	-0.30%
2018/06/05	0	0.00	26	98.23	97.50	-26	999	-2.60%
2018/06/04	23	98.22	53	98.38	98.20	-30	1,003	-2.99%
2018/06/01	20	97.52	11	97.45	97.10	9	1,005	0.90%
2018/05/31	14	96.94	6	95.42	97.00	8	995	0.80%
2018/05/30	0	0.00	9	95.37	95.10	-9	990	-0.91%
2018/05/29	0	0.00	26	95.59	95.50	-26	993	-2.62%
2018/05/28	0	0.00	18	96.03	95.80	-18	996	-1.81%
2018/05/25	0	0.00	24	96.62	96.40	-24	992	-2.42%
2018/05/24	0	0.00	28	96.93	96.90	-28	988	-2.83%
2018/05/23	14	96.83	29	96.86	96.70	-15	990	-1.51%
2018/05/22	0	0.00	303	97.08	96.70	-303	986	-30.70%	大賣/鉅額交易
2018/05/21	5	99.20	11	99.73	99.20	-6	976	-0.61%
2018/05/18	221	99.58	0	0.00	99.40	221	980	22.53%	大買/鉅額交易
2018/05/17	0	0.00	4	99.08	98.70	-4	980	-0.41%
2018/05/16	0	0.00	21	99.12	98.60	-21	981	-2.14%
2018/05/15	5	100.00	14	100.44	100.00	-9	988	-0.91%
2018/05/14	16	99.19	17	99.05	99.10	-1	1,011	-0.10%
2018/05/11	20	99.22	0	0.00	99.00	20	1,018	1.96%
2018/05/10	23	99.17	3	99.20	99.00	20	1,027	1.95%
2018/05/09	23	99.63	0	0.00	99.00	23	1,038	2.21%
2018/05/08	27	99.83	0	0.00	99.70	27	1,047	2.58%
2018/05/04	0	0.00	8	100.50	99.10	-8	1,060	-0.75%
2018/05/03	15	100.93	11	100.86	101.00	4	1,096	0.36%
2018/04/30	0	0.00	7	100.50	100.50	-7	1,107	-0.63%
2018/04/27	0	0.00	1	99.50	99.50	-1	1,126	-0.09%
2018/04/25	4	100.50	0	0.00	100.50	4	1,161	0.34%
2018/04/20	8	101.50	0	0.00	101.50	8	1,278	0.63%
2018/04/19	0	0.00	1	103.50	103.50	-1	1,282	-0.08%
2018/04/18	187	101.37	7	102.50	102.50	180	1,259	14.29%	大買/鉅額交易
2018/04/17	199	100.38	5	99.70	99.70	194	1,251	15.50%	大買/鉅額交易
2018/04/16	288	100.67	180	100.71	100.50	108	1,255	8.60%	大買/大賣/鉅額交易
2018/04/13	51	102.59	317	101.85	101.50	-266	1,258	-21.13%	大賣/鉅額交易
2018/04/12	49	103.77	0	0.00	104.00	49	1,263	3.88%
2018/04/11	47	103.06	0	0.00	103.50	47	1,266	3.71%
2018/04/10	58	103.04	0	0.00	102.50	58	1,255	4.62%
2018/04/09	24	101.48	37	103.20	103.00	-13	1,233	-1.05%
2018/04/03	0	0.00	32	98.74	98.70	-32	1,197	-2.67%
2018/04/02	5	98.40	0	0.00	98.40	5	1,203	0.42%
2018/03/30	0	0.00	7	98.00	98.00	-7	1,171	-0.60%
2018/03/29	2	98.10	1	99.00	99.00	1	1,160	0.09%
2018/03/27	1	96.00	0	0.00	96.00	1	1,146	0.09%
2018/03/26	1	95.80	0	0.00	95.80	1	1,159	0.09%
2018/03/23	1	95.00	0	0.00	95.00	1	1,161	0.09%
2018/03/21	5	96.30	0	0.00	96.30	5	1,203	0.42%
2018/03/16	16	98.73	0	0.00	98.20	16	1,335	1.20%
2018/03/15	18	98.33	0	0.00	98.20	18	1,361	1.32%
2018/03/14	19	98.62	0	0.00	98.40	19	1,414	1.34%
2018/03/13	15	98.91	0	0.00	98.80	15	1,466	1.02%
2018/03/09	0	0.00	8	97.59	98.00	-8	1,587	-0.50%
2018/03/08	2	97.50	168	97.62	97.50	-166	1,650	-10.06%	大賣/鉅額交易
2018/03/07	20	97.50	18	97.50	97.50	2	1,727	0.12%
2018/03/06	10	97.60	8	97.70	97.60	2	1,727	0.12%
2018/03/05	29	97.66	0	0.00	97.70	29	1,742	1.66%
2018/02/27	11	97.40	5	98.00	98.00	6	1,785	0.34%
2018/02/26	0	0.00	1	98.00	98.00	-1	1,802	-0.06%
2018/02/21	0	0.00	19	98.61	98.70	-19	1,829	-1.04%
2018/02/12	1	97.00	1	97.70	97.70	0	1,830	0.00%
2018/02/09	1	93.50	0	0.00	96.40	1	1,837	0.05%
2018/02/08	31	98.22	0	0.00	98.00	31	1,834	1.69%
2018/02/07	13	98.75	0	0.00	99.00	13	1,838	0.71%
2018/02/06	238	96.24	0	0.00	95.40	238	1,828	13.02%	大買/鉅額交易
2018/02/02	1	104.00	0	0.00	104.00	1	1,798	0.06%
2018/02/01	221	105.50	2	105.50	105.50	219	1,807	12.12%	大買/鉅額交易
2018/01/31	0	0.00	7	104.50	104.50	-7	1,817	-0.39%
2018/01/30	30	105.00	12	105.33	105.50	18	1,814	0.99%
2018/01/29	0	0.00	6	104.50	104.50	-6	1,809	-0.33%
2018/01/26	0	0.00	10	105.00	105.00	-10	1,822	-0.55%
2018/01/25	53	103.00	7	103.00	103.00	46	1,818	2.53%
2018/01/24	0	0.00	5	103.50	103.50	-5	1,815	-0.28%
2018/01/23	105	102.12	0	0.00	103.00	105	1,808	5.81%	大買/鉅額交易
2018/01/22	105	103.83	0	0.00	102.50	105	1,786	5.88%	大買/鉅額交易
2018/01/19	187	104.40	6	104.50	104.50	181	1,769	10.23%	大買/鉅額交易
2018/01/18	93	103.34	8	103.00	103.00	85	1,749	4.86%
2018/01/17	9	103.56	0	0.00	102.50	9	1,732	0.52%
2018/01/16	79	105.73	0	0.00	105.50	79	1,706	4.63%
2018/01/15	13	99.98	0	0.00	100.50	13	1,574	0.83%
2018/01/12	8	98.78	0	0.00	99.50	8	1,559	0.51%
2018/01/11	14	97.21	0	0.00	96.90	14	1,543	0.91%
2018/01/10	11	98.05	0	0.00	97.80	11	1,538	0.71%
2018/01/09	6	97.97	0	0.00	97.60	6	1,539	0.39%
2018/01/08	0	0.00	15	98.85	98.30	-15	1,540	-0.97%
2018/01/04	12	103.58	0	0.00	103.00	12	1,506	0.80%
2018/01/03	78	104.20	1	103.50	103.50	77	1,511	5.10%
2018/01/02	132	103.75	4	104.50	104.50	128	1,500	8.53%	大買/鉅額交易