東洋 (4105)-統一券商分點個股進出

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
77.8
漲跌
▼0.9
漲幅
-1.14%
成交量
849張
產業
上櫃生技醫療類股
342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－統一券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一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
2024/05/13	0	0.00	0	78.40	78.70	0	834	0.00%
2024/05/10	0	0.00	1	78.30	78.40	-1	830	-0.12%
2024/05/09	1	78.80	0	0.00	78.00	1	828	0.12%
2024/05/08	2	78.20	0	0.00	78.60	2	817	0.24%
2024/05/07	10	77.20	0	0.00	77.30	10	810	1.23%
2024/05/06	0	0.00	1	77.60	77.60	-1	810	-0.12%
2024/05/03	0	0.00	1	77.50	77.60	-1	809	-0.12%
2024/05/02	0	0.00	1	77.50	77.60	-1	807	-0.12%
2024/04/30	10	77.00	0	0.00	77.10	10	803	1.25%
2024/04/26	1	76.30	0	0.00	76.60	1	797	0.13%
2024/04/22	1	75.90	0	0.00	75.90	1	820	0.12%
2024/04/19	0	0.00	1	76.00	76.00	-1	818	-0.12%
2024/04/18	0	0.00	1	76.90	77.40	-1	799	-0.13%
2024/04/17	1	77.01	0	0.00	77.10	1	796	0.13%
2024/04/16	12	77.53	3	77.17	76.90	9	795	1.13%
2024/04/15	0	78.50	0	0.00	78.00	0	789	0.00%
2024/04/11	1	78.20	0	0.00	78.20	1	782	0.13%
2024/04/09	1	78.30	0	0.00	78.30	1	779	0.13%
2024/04/08	1	78.40	0	0.00	78.80	1	770	0.13%
2024/04/01	0	0.00	0	78.50	78.40	0	772	0.00%
2024/03/29	0.1	78.40	0	0.00	78.20	0.1	768	0.01%
2024/03/28	2	78.05	0	0.00	78.30	2	766	0.26%
2024/03/27	0.1	81.65	0	0.00	81.50	0.1	705	0.01%
2024/03/26	2.1	81.45	0	0.00	81.20	2.1	685	0.30%
2024/03/22	2.1	81.95	10	82.04	81.80	-8	667	-1.19%
2024/03/20	1	82.10	0	0.00	81.80	1	647	0.15%
2024/03/19	1	81.70	0	0.00	81.40	1	636	0.16%
2024/03/18	2	81.30	0	81.20	81.10	2	644	0.31%
2024/03/15	0	81.80	2	81.60	81.80	-2	642	-0.31%
2024/03/13	2	81.20	0	0.00	81.40	2	636	0.31%
2024/03/12	0	81.15	0	81.00	81.30	0	658	0.00%
2024/03/11	0	80.80	1	80.20	80.80	-1	668	-0.15%
2024/03/08	1	79.80	2	81.00	79.80	-1	660	-0.15%
2024/03/07	4	80.80	0	0.00	81.00	4	658	0.61%
2024/03/06	1	81.80	0	0.00	81.90	1	648	0.15%
2024/03/05	1	82.10	1	82.90	82.00	0	663	0.00%
2024/02/29	0	0.00	5	81.50	81.00	-5	683	-0.73%
2024/02/27	1	81.20	3	81.83	81.20	-2	679	-0.29%
2024/02/21	0	0.00	1	81.50	81.10	-1	665	-0.15%
2024/02/20	0	80.80	2	80.80	80.90	-2	668	-0.30%
2024/02/19	0	0.00	2	81.10	80.90	-2	667	-0.30%
2024/02/15	1	79.00	0	0.00	79.10	1	717	0.14%
2024/02/05	0	78.00	0	0.00	78.00	0	722	0.00%
2024/02/01	0	78.40	0	0.00	78.40	0	764	0.00%
2024/01/31	0	78.30	0	0.00	77.80	0	787	0.00%
2024/01/30	0	0.00	20	77.46	77.40	-20	862	-2.32%
2024/01/29	3	77.70	1	77.80	77.90	2	879	0.23%
2024/01/26	0	0.00	1	78.10	78.10	-1	892	-0.11%
2024/01/25	1	78.10	0	0.00	78.10	1	912	0.11%
2024/01/23	1	77.90	2	77.70	77.90	-1	982	-0.10%
2024/01/19	2	77.85	0	0.00	78.10	2	1,121	0.18%
2024/01/18	0	0.00	5	77.10	77.80	-5	1,155	-0.43%
2024/01/17	2	78.85	0	0.00	78.20	2	1,168	0.17%
2024/01/16	1	79.30	0	0.00	79.30	1	1,163	0.09%
2024/01/15	1	79.90	0	0.00	79.80	1	1,164	0.09%
2024/01/11	1	79.30	0	0.00	79.50	1	1,173	0.09%
2024/01/10	1	79.30	23	79.30	79.40	-22	1,184	-1.86%
2024/01/09	4	79.43	0	0.00	79.20	4	1,196	0.33%
2024/01/08	2	79.95	0	0.00	79.80	2	1,200	0.17%
2024/01/05	2	79.90	0	0.00	80.20	2	1,231	0.16%
2024/01/04	4	80.05	2	79.70	79.80	2	1,234	0.16%
2024/01/03	5	80.30	0	0.00	80.20	5	1,243	0.40%
2024/01/02	0	0.00	75	80.40	80.60	-75	1,245	-6.02%
2023/12/26	1	79.90	1	79.90	79.90	0	1,243	0.00%
2023/12/25	1	80.00	0	0.00	79.80	1	1,245	0.08%
2023/12/22	2	80.10	2	80.00	80.00	0	1,242	0.00%
2023/12/21	3	80.20	1	80.10	80.10	2	1,249	0.16%
2023/12/19	4	80.10	0	0.00	80.30	4	1,248	0.32%
2023/12/18	2	80.35	1	80.30	80.20	1	1,246	0.08%
2023/12/15	11	80.69	0	0.00	80.50	11	1,248	0.88%
2023/12/14	1	80.30	0	0.00	80.60	1	1,249	0.08%
2023/12/13	3	80.20	7	80.07	80.10	-4	1,247	-0.32%
2023/12/12	1	80.70	0	0.00	80.60	1	1,235	0.08%
2023/12/11	0	0.00	1	81.30	81.20	-1	1,232	-0.08%
2023/12/08	1	81.00	0	0.00	81.10	1	1,254	0.08%
2023/12/07	12	81.52	2	81.60	81.10	10	1,247	0.80%
2023/12/06	0	0.00	10	82.70	82.90	-10	1,214	-0.82%
2023/12/04	0	83.40	0	0.00	83.60	0	1,190	0.00%
2023/12/01	0	0.00	69	83.50	83.10	-69	1,188	-5.80%
2023/11/30	12	83.18	73	83.38	83.00	-61	1,181	-5.16%
2023/11/29	1	84.20	51	84.22	84.00	-50	1,160	-4.31%
2023/11/28	2	84.05	0	0.00	84.50	2	1,152	0.17%
2023/11/27	25	83.88	0	0.00	83.60	25	1,134	2.20%
2023/11/23	1	82.70	1	82.60	82.80	0	1,094	0.00%
2023/11/16	5	82.00	5	81.72	81.70	0	1,054	0.00%
2023/11/14	4	81.35	2.5	81.25	81.20	1.5	1,037	0.14%
2023/11/13	1	84.20	0	0.00	84.20	1	974	0.10%
2023/11/10	1	84.90	0	0.00	84.70	1	961	0.10%
2023/11/09	0	0.00	14	84.82	84.90	-14	936	-1.49%
2023/11/08	0	0.00	2	86.20	85.80	-2	921	-0.22%
2023/11/07	22.5	86.57	7	86.44	86.30	15.5	898	1.73%
2023/11/06	1	82.80	334	83.03	83.90	-333	825	-40.32%	大賣/鉅額交易
2023/11/03	0	0.00	267	83.53	83.30	-267	806	-33.11%	大賣/鉅額交易
2023/11/02	0	0.00	3	83.83	83.80	-3	789	-0.38%
2023/11/01	2	84.55	1	85.40	84.50	1	768	0.13%
2023/10/31	3	84.60	7	84.41	83.90	-4	744	-0.54%
2023/10/30	65	83.19	3	83.77	83.60	62	711	8.71%
2023/10/27	608	84.19	9	83.71	83.00	599	681	87.92%	大買/鉅額交易
2023/10/26	4	81.70	15	81.32	81.30	-11	585	-1.88%
2023/10/25	108	80.19	5	80.70	80.40	103	557	18.48%	大買/鉅額交易
2023/10/23	1	78.80	0	0.00	79.00	1	533	0.19%
2023/10/20	0	0.00	1	78.50	78.30	-1	545	-0.18%
2023/10/19	4	79.30	0	0.00	79.00	4	555	0.72%
2023/10/18	15	79.30	2	79.55	79.00	13	553	2.35%
2023/10/17	67	79.82	2	80.20	79.50	65	553	11.75%
2023/10/16	2	79.85	2	80.05	79.80	0	557	0.00%
2023/10/13	12	79.85	6.1	79.91	79.40	5.9	553	1.06%
2023/10/12	0	0.00	1	78.40	78.40	-1	535	-0.19%
2023/10/11	2.1	78.02	1	78.40	78.30	1.1	534	0.21%
2023/10/06	1	77.30	0	0.00	77.70	1	531	0.19%
2023/10/05	0	0.00	0.1	77.00	77.20	-0.1	532	-0.01%
2023/10/04	2	76.40	0	0.00	76.80	2	539	0.37%
2023/10/03	3	77.20	34	77.09	77.20	-31	539	-5.74%
2023/10/02	2	77.30	1	77.40	77.40	1	547	0.18%
2023/09/27	0	0.00	75	76.97	77.20	-75	561	-13.36%
2023/09/26	2	76.80	0	0.00	76.70	2	568	0.35%
2023/09/22	5	75.72	3	75.70	75.70	2	634	0.32%
2023/09/21	10	76.76	0.1	77.00	76.30	10	653	1.52%
2023/09/20	2	76.65	0	0.00	76.70	2	662	0.30%
2023/09/18	2	78.00	1	78.10	78.00	1	661	0.15%
2023/09/15	1	77.90	6	78.00	77.80	-5	658	-0.76%
2023/09/14	31	77.79	0	0.00	77.60	31	654	4.74%
2023/09/13	0	0.00	5	77.88	78.20	-5	649	-0.77%
2023/09/12	47	75.83	0	0.00	75.60	47	640	7.34%
2023/08/29	0	0.00	15	75.26	75.20	-15	682	-2.20%
2023/08/25	1	75.10	0	0.00	75.10	1	688	0.15%
2023/08/24	1	75.11	1	75.30	75.30	0	689	0.00%
2023/08/22	1	74.90	0	0.00	74.90	1	700	0.14%
2023/08/21	10	74.80	0	0.00	75.10	10	702	1.42%
2023/08/18	1	75.00	0	0.00	75.00	1	705	0.14%
2023/08/16	1	74.90	0	0.00	74.90	1	710	0.14%
2023/08/14	1	75.00	0	0.00	75.00	1	713	0.14%
2023/08/11	2	75.75	39	75.65	75.60	-37	707	-5.23%
2023/08/10	1	76.30	0	0.00	75.80	1	706	0.14%
2023/08/04	2	75.70	0	0.00	75.90	2	712	0.28%
2023/08/02	3	75.83	38	76.21	75.60	-35	723	-4.84%
2023/07/31	10	76.53	18	76.72	76.50	-8	712	-1.12%
2023/07/28	0	0.00	37	76.90	77.00	-37	713	-5.19%
2023/07/25	0	0.00	1	77.60	77.60	-1	715	-0.14%
2023/07/24	1	77.60	3	77.27	77.70	-2	721	-0.28%
2023/07/21	15	78.81	0	0.00	78.50	15	722	2.08%
2023/07/19	1	79.00	0	0.00	78.40	1	719	0.14%
2023/07/17	1	78.40	2	78.50	78.80	-1	715	-0.14%
2023/07/13	0	0.00	1	77.40	77.30	-1	714	-0.14%
2023/07/12	0	0.00	1	78.10	77.80	-1	709	-0.14%
2023/07/11	1	77.40	1	77.50	77.60	0	707	0.00%
2023/07/07	1	78.80	2	78.40	78.50	-1	727	-0.14%
2023/07/06	0	0.00	1	78.40	77.70	-1	725	-0.14%
2023/06/30	22	80.22	81	79.64	78.40	-59	688	-8.57%
2023/06/29	101	77.85	67	78.16	78.10	34	647	5.25%	大買/
2023/06/28	0	0.00	3	77.03	77.10	-3	650	-0.46%
2023/06/27	1	76.60	0	0.00	76.50	1	659	0.15%
2023/06/26	1	75.70	0	0.00	75.80	1	680	0.15%
2023/06/20	0	0.00	1	76.90	76.60	-1	701	-0.14%
2023/06/14	0	0.00	9	76.24	76.60	-9	720	-1.25%
2023/06/13	0	0.00	1	76.50	76.50	-1	728	-0.14%
2023/06/12	2	75.30	0	0.00	75.30	2	722	0.28%
2023/06/09	4	75.62	0	0.00	75.60	4	725	0.55%
2023/06/08	6	75.93	0	0.00	75.70	6	736	0.81%
2023/06/07	0	0.00	10	75.74	75.70	-10	744	-1.34%
2023/06/06	1	75.00	0	0.00	75.10	1	740	0.14%
2023/06/02	2	74.85	1	74.70	74.80	1	753	0.13%
2023/05/31	2	74.90	0	0.00	75.60	2	756	0.26%
2023/05/30	2	74.95	5	74.80	74.80	-3	754	-0.40%
2023/05/29	0	0.00	105	74.96	75.10	-105	758	-13.85%	大賣/鉅額交易
2023/05/26	1	75.10	0	0.00	75.10	1	759	0.13%
2023/05/22	0	0.00	1	75.90	76.00	-1	763	-0.13%
2023/05/18	12	75.03	0	75.42	75.20	12	765	1.57%
2023/05/17	1	75.10	0	0.00	75.10	1	767	0.13%
2023/05/15	20	74.84	0	0.00	75.40	20	778	2.57%
2023/05/12	1	74.60	0	0.00	74.90	1	785	0.13%
2023/05/11	3	75.20	0	0.00	75.00	3	796	0.38%
2023/05/09	4	75.83	1	76.10	75.60	3	812	0.37%
2023/05/08	0	76.80	0	0.00	76.80	0	811	0.00%
2023/05/05	0	77.20	1	77.70	77.10	-1	818	-0.12%
2023/05/04	0	0.00	4	77.30	77.30	-4	835	-0.48%
2023/05/03	0	0.00	1	76.20	76.30	-1	838	-0.12%
2023/05/02	0	0.00	11	76.75	76.80	-11	855	-1.29%
2023/04/28	0	0.00	150	76.41	76.90	-150	888	-16.88%	大賣/鉅額交易
2023/04/27	3	76.13	11	77.58	75.80	-8	885	-0.90%
2023/04/26	30	75.77	1	74.40	75.90	29	875	3.31%
2023/04/25	0	0.00	2	75.50	75.50	-2	865	-0.23%
2023/04/24	0	0.00	2	75.90	75.90	-2	865	-0.23%
2023/04/21	11	75.96	0	0.00	75.30	11	870	1.26%
2023/04/20	14	76.52	3	76.27	76.30	11	875	1.26%
2023/04/18	0	0.00	2	77.50	77.20	-2	920	-0.22%
2023/04/17	1	77.80	0	0.00	77.80	1	930	0.11%
2023/04/13	0	0.00	10	79.00	78.70	-10	940	-1.06%
2023/04/12	0	0.00	1	76.90	77.70	-1	944	-0.11%
2023/04/10	1	76.80	0	0.00	76.80	1	990	0.10%
2023/04/06	1	76.90	0	0.00	76.80	1	1,147	0.09%
2023/03/31	1	76.30	0	76.60	76.20	1	1,160	0.09%
2023/03/29	0	0.00	3	80.00	79.70	-3	1,180	-0.25%
2023/03/28	0	79.80	1	79.40	79.40	-1	1,199	-0.08%
2023/03/27	0	79.97	3	79.97	79.90	-3	1,237	-0.24%
2023/03/24	1	78.50	120	78.88	78.90	-119	1,249	-9.52%	大賣/鉅額交易
2023/03/23	0	78.90	0	0.00	78.90	0	1,271	0.00%
2023/03/17	1	76.30	0	0.00	77.00	1	1,555	0.06%
2023/03/16	0	0.00	1	76.30	76.20	-1	1,629	-0.06%
2023/03/15	0	77.40	2	76.90	77.20	-2	1,767	-0.11%
2023/03/14	0	0.00	30	77.10	76.80	-30	1,780	-1.68%
2023/03/13	0	0.00	1	76.70	77.10	-1	1,792	-0.06%
2023/03/09	2	78.60	1	78.60	78.50	1	1,834	0.05%
2023/03/08	0	0.00	1	78.70	78.70	-1	1,862	-0.05%
2023/03/06	1	78.90	0	0.00	78.90	1	1,910	0.05%
2023/03/03	0	0.00	40	78.33	78.70	-40	1,997	-2.00%
2023/02/24	1	78.40	1	77.90	78.40	0	2,682	0.00%
2023/02/23	0	0.00	0	78.20	78.00	0	2,904	0.00%
2023/02/22	0	0.00	5	77.70	77.70	-5	2,911	-0.17%
2023/02/21	2	78.10	0	0.00	77.90	2	2,912	0.07%
2023/02/20	0	78.30	0	0.00	78.50	0	2,912	0.00%
2023/02/14	15	77.50	0	0.00	77.90	15	2,986	0.50%
2023/02/13	0	0.00	3	78.10	78.20	-3	2,988	-0.10%
2023/02/10	1	78.30	1	77.60	77.90	0	2,998	0.00%
2023/02/09	3	79.20	1	79.10	78.30	2	2,994	0.07%
2023/02/07	0	0.00	7	78.80	78.80	-7	2,973	-0.24%
2023/02/06	1	78.50	1	78.70	78.50	0	2,978	0.00%
2023/02/03	1	78.10	3	78.17	78.50	-2	2,973	-0.07%
2023/02/02	3	78.37	1	78.40	78.30	2	2,970	0.07%
2023/02/01	2	77.75	0	0.00	77.40	2	2,953	0.07%
2023/01/31	2	77.45	1	77.20	77.60	1	2,956	0.03%
2023/01/30	3	77.17	61	76.98	76.90	-58	2,948	-1.97%
2023/01/17	1	78.50	2	78.10	77.90	-1	2,916	-0.03%
2023/01/16	0	0.00	5	78.52	78.30	-5	2,911	-0.17%
2023/01/13	10	78.50	17	78.56	78.70	-7	2,909	-0.24%
2023/01/12	12	78.84	11	78.69	78.50	1	2,913	0.03%
2023/01/10	6.1	79.15	0	0.00	79.00	6.1	2,942	0.21%
2023/01/09	16.1	80.78	19	79.76	79.60	-2.9	2,930	-0.10%
2023/01/06	1	81.90	87	82.36	81.90	-86	2,888	-2.98%
2023/01/05	12	84.58	39	83.00	83.10	-27	2,877	-0.94%
2023/01/04	23	83.60	0	0.00	83.60	23	2,862	0.80%
2023/01/03	29	83.47	12	83.80	83.50	17	2,860	0.59%
2022/12/30	5	83.40	28	83.49	83.40	-23	2,871	-0.80%
2022/12/29	91	83.19	12	82.40	83.60	79	2,856	2.77%
2022/12/28	3	83.67	8	83.28	83.00	-5	2,832	-0.18%
2022/12/27	22.1	83.01	64	83.39	83.00	-41.9	2,795	-1.50%
2022/12/26	63.2	85.45	23	85.18	84.70	40.2	2,758	1.46%
2022/12/23	14	83.12	2	82.50	82.80	12	2,644	0.45%
2022/12/22	10	82.34	11	82.43	82.60	-1	2,644	-0.04%
2022/12/21	7	82.86	1	82.60	82.50	6	2,628	0.23%
2022/12/20	34	81.70	59	83.61	81.70	-25	2,619	-0.95%
2022/12/19	136	83.10	10	81.10	83.70	126	2,585	4.87%	大買/鉅額交易
2022/12/16	0	0.00	25	82.38	81.40	-25	2,534	-0.99%
2022/12/15	14	82.31	114	82.52	82.60	-100	2,504	-3.99%	大賣/
2022/12/14	125	82.50	79	82.33	83.10	46	2,473	1.86%	大買/
2022/12/13	65	83.14	9	82.84	81.60	56	2,420	2.31%
2022/12/12	25	82.36	69	82.73	81.60	-44	2,345	-1.88%
2022/12/09	114	82.95	63	82.33	83.00	51	2,309	2.21%	大買/
2022/12/08	6	81.22	50	81.87	81.00	-44	2,213	-1.99%
2022/12/07	99	81.75	32	81.71	80.80	67	2,138	3.13%
2022/12/06	12	79.35	7	78.93	78.30	5	2,001	0.25%
2022/12/05	7	79.11	3	78.70	79.00	4	2,008	0.20%
2022/12/02	86	78.60	50	78.93	77.70	36	2,023	1.78%
2022/12/01	68	78.47	114	78.20	78.50	-46	2,022	-2.27%	大賣/
2022/11/30	42	78.40	54	78.28	78.40	-12	2,010	-0.60%
2022/11/29	28	77.67	30	78.81	77.50	-2	1,997	-0.10%
2022/11/28	28	79.53	0	0.00	78.80	28	1,997	1.40%
2022/11/25	30	79.69	493	80.33	79.20	-463	1,985	-23.32%	大賣/鉅額交易
2022/11/24	123	83.30	360	83.01	82.10	-237	1,923	-12.32%	大買/大賣/鉅額交易
2022/11/23	615	83.87	223	83.24	84.40	392	1,804	21.73%	大買/大賣/鉅額交易
2022/11/22	481	84.92	313	84.30	82.00	168	1,629	10.31%	大買/大賣/鉅額交易
2022/11/21	311	80.60	268	80.69	82.70	43	1,286	3.34%	大買/大賣/
2022/11/18	12	75.84	6	75.52	75.80	6	1,145	0.52%
2022/11/17	8	76.10	1	75.99	75.50	7	1,198	0.58%
2022/11/16	1	75.50	1	75.10	75.30	0	1,200	0.00%
2022/11/15	5	75.04	5	75.50	75.10	0	1,223	0.00%
2022/11/14	9	75.36	0	0.00	75.50	9	1,218	0.74%
2022/11/11	8	75.30	6	74.73	74.40	2	1,207	0.16%
2022/11/10	30	76.58	26	74.95	74.80	4	1,194	0.33%
2022/11/09	1	73.40	0	0.00	73.60	1	1,149	0.09%
2022/11/08	10	74.26	2	74.35	74.00	8	1,140	0.70%
2022/11/07	7	75.73	0	0.00	75.60	7	1,128	0.62%
2022/11/04	0	0.00	1	75.50	75.10	-1	1,125	-0.09%
2022/11/03	2	75.35	9	75.53	75.30	-7	1,124	-0.62%
2022/11/02	10	75.47	4	75.38	75.80	6	1,118	0.54%
2022/11/01	0	0.00	8	74.63	74.90	-8	1,107	-0.72%
2022/10/31	8	75.00	0	0.00	74.90	8	1,104	0.72%
2022/10/28	20	74.45	17	74.18	73.90	3	1,103	0.27%
2022/10/27	22	74.66	1	74.70	74.40	21	1,113	1.89%
2022/10/26	1	73.20	0	0.00	73.50	1	1,110	0.09%
2022/10/25	0	72.80	1	72.40	72.10	-1	1,100	-0.09%
2022/10/24	10	73.55	4	73.40	73.40	6	1,098	0.55%
2022/10/20	19	73.36	4	73.25	72.80	15	1,093	1.37%
2022/10/19	1	74.30	40	74.45	74.00	-39	1,090	-3.58%
2022/10/18	71	75.08	8	74.88	75.30	63	1,090	5.78%
2022/10/14	0	0.00	3	72.90	72.90	-3	1,074	-0.28%
2022/10/13	1	71.40	1	71.20	71.70	0	1,085	0.00%
2022/10/11	2	73.05	1	72.60	72.80	1	1,106	0.09%
2022/10/07	7	74.34	9	74.28	74.10	-2	1,107	-0.18%
2022/10/06	0	0.00	1	73.90	73.10	-1	1,096	-0.09%
2022/10/05	1	73.40	11	72.68	73.20	-10	1,101	-0.91%
2022/10/04	15	72.76	2	72.55	72.80	13	1,114	1.17%
2022/10/03	1	72.50	2	72.05	71.50	-1	1,144	-0.09%
2022/09/30	4	72.13	13	72.36	72.70	-9	1,192	-0.76%
2022/09/29	5	72.26	10	72.23	72.70	-5	1,207	-0.41%
2022/09/28	4	70.70	0	0.00	70.20	4	1,208	0.33%
2022/09/27	1	71.40	0	0.00	72.20	1	1,209	0.08%
2022/09/26	3	71.57	4	71.35	71.00	-1	1,209	-0.08%
2022/09/22	0.1	73.00	0	0.00	73.10	0.1	1,224	0.00%
2022/09/21	1	72.20	0	0.00	72.20	1	1,240	0.08%
2022/09/19	1	72.90	1	72.50	72.60	0	1,260	0.00%
2022/09/16	2	72.65	9	72.10	72.10	-7	1,289	-0.54%
2022/09/15	1	74.10	7	74.27	74.00	-6	1,288	-0.47%
2022/09/14	5	75.84	4	75.98	75.20	1	1,268	0.08%
2022/09/13	116	77.33	0	0.00	76.10	116	1,247	9.29%	大買/鉅額交易
2022/09/12	5	77.42	44	76.60	77.30	-39	1,237	-3.15%
2022/09/08	46	77.31	6	77.37	77.50	40	1,213	3.30%
2022/09/07	5	75.98	3	76.30	75.40	2	1,185	0.17%
2022/09/06	2	74.25	3	75.40	74.50	-1	1,161	-0.09%
2022/09/05	1	77.60	14	76.77	76.40	-13	1,138	-1.14%
2022/09/02	14	77.56	3	76.30	76.60	11	1,121	0.98%
2022/09/01	3	76.47	30	75.62	75.20	-27	1,087	-2.48%
2022/08/31	35.7	77.59	14	76.82	75.90	21.7	1,075	2.01%
2022/08/30	0	0.00	3	75.10	75.20	-3	1,045	-0.29%
2022/08/29	2	74.85	7	74.69	74.40	-5	1,046	-0.48%
2022/08/26	25	77.36	5	76.84	76.70	20	1,020	1.96%
2022/08/25	10	76.85	58.1	76.81	76.60	-48.1	990	-4.86%
2022/08/24	46	75.18	3	75.37	75.10	43	902	4.77%
2022/08/23	50	73.18	24	72.68	73.20	26	841	3.09%
2022/08/22	27	73.13	0	0.00	72.80	27	830	3.25%
2022/08/16	0	0.00	1	71.20	71.30	-1	813	-0.12%
2022/08/12	1	70.50	0	0.00	70.50	1	809	0.12%
2022/08/10	18	69.70	13	69.77	69.90	5	814	0.61%
2022/08/08	0	0.00	0.1	69.00	69.40	-0.1	820	-0.02%
2022/08/05	0.1	69.40	0	0.00	69.40	0.1	828	0.02%
2022/08/03	1	69.00	0	0.00	69.00	1	845	0.12%
2022/07/27	0	0.00	1	71.60	71.80	-1	887	-0.11%
2022/07/26	0	0.00	11	71.19	70.80	-11	894	-1.23%
2022/07/25	0	0.00	3	70.50	71.00	-3	900	-0.33%
2022/07/22	8	69.16	2	69.60	69.60	6	902	0.66%
2022/07/21	14	69.19	1	68.70	69.20	13	916	1.42%
2022/07/19	1	70.10	0	0.00	70.10	1	946	0.11%
2022/07/15	1	72.60	1	73.00	72.30	0	1,057	0.00%
2022/07/14	1	72.70	0	0.00	72.50	1	1,096	0.09%
2022/07/13	1	73.20	0	0.00	73.00	1	1,171	0.09%
2022/07/12	0	0.00	5	74.02	73.80	-5	1,296	-0.39%
2022/07/11	2	76.05	51	75.05	75.50	-49	1,363	-3.59%
2022/07/08	53	74.59	6	74.73	75.20	47	1,467	3.20%
2022/07/07	4	72.90	29	72.38	72.70	-25	1,471	-1.70%
2022/07/06	0	0.00	12	73.58	72.90	-12	1,451	-0.83%
2022/07/05	11	73.16	0	0.00	73.00	11	1,435	0.77%
2022/07/04	1	71.90	0	0.00	71.50	1	1,422	0.07%
2022/06/30	0	0.00	6	73.60	71.80	-6	1,402	-0.43%
2022/06/29	6	74.13	6	73.22	73.90	0	1,384	0.00%
2022/06/28	5	73.30	1	72.90	73.10	4	1,367	0.29%
2022/06/27	1	72.20	10	71.60	72.60	-9	1,355	-0.66%
2022/06/24	11	73.52	5	73.40	72.80	6	1,348	0.44%
2022/06/23	8	71.96	7	71.67	72.10	1	1,318	0.08%
2022/06/22	2	70.40	12	70.72	70.60	-10	1,298	-0.77%
2022/06/21	13	70.35	0	0.00	70.50	13	1,304	1.00%
2022/06/17	10	70.00	12	70.13	70.00	-2	1,297	-0.15%
2022/06/14	0	0.00	1	69.50	69.90	-1	1,284	-0.08%
2022/06/13	0	0.00	1	70.30	70.40	-1	1,284	-0.08%
2022/06/10	4	71.50	0	0.00	71.30	4	1,281	0.31%
2022/06/09	13	71.00	0	0.00	70.70	13	1,275	1.02%
2022/06/08	0	0.00	5	70.92	71.10	-5	1,274	-0.39%
2022/06/07	14	70.76	0.1	70.60	71.00	14	1,275	1.09%
2022/06/02	15	69.26	0	0.00	69.10	15	1,277	1.17%
2022/06/01	1	69.30	0	0.00	69.00	1	1,285	0.08%
2022/05/30	0	0.00	0.1	68.90	69.10	-0.1	1,289	-0.01%
2022/05/27	0	0.00	4	69.78	68.90	-4	1,290	-0.31%
2022/05/26	0.1	68.80	0	0.00	68.00	0.1	1,269	0.00%
2022/05/25	1	68.40	0	0.00	68.30	1	1,271	0.08%
2022/05/24	0	68.00	0	0.00	67.60	0	1,276	0.00%
2022/05/18	4	68.70	0	0.00	68.50	4	1,278	0.31%
2022/05/17	1	67.70	0	0.00	67.90	1	1,276	0.08%
2022/05/13	0.1	68.50	0	0.00	68.00	0.1	1,279	0.01%
2022/05/12	1	67.70	0	0.00	67.00	1	1,273	0.08%
2022/05/11	1	68.10	0	0.00	68.10	1	1,260	0.08%
2022/05/06	1	70.60	3	71.10	70.90	-2	1,238	-0.16%
2022/05/05	1	72.60	1	72.70	72.50	0	1,221	0.00%
2022/04/29	1	74.70	1	75.00	74.70	0	1,192	0.00%
2022/04/28	2	74.40	1	74.60	74.40	1	1,181	0.08%
2022/04/27	1	74.50	11	74.05	74.50	-10	1,167	-0.86%
2022/04/26	0	0.00	1	73.50	73.80	-1	1,147	-0.09%
2022/04/25	100	75.47	2	74.95	74.10	98	1,134	8.64%
2022/04/22	7	75.87	27	76.41	75.40	-20	1,098	-1.82%
2022/04/21	29	77.77	128	77.82	77.30	-99	1,038	-9.53%	大賣/
2022/04/20	11	76.51	65	76.87	76.80	-54	957	-5.64%
2022/04/19	186	76.87	20	77.04	77.50	166	915	18.13%	大買/鉅額交易
2022/04/18	42	77.95	20	77.00	76.70	22	833	2.64%
2022/04/15	406	76.15	14.2	75.89	74.70	391.8	702	55.81%	大買/鉅額交易
2022/04/14	23	75.79	2.2	75.01	75.80	20.8	622	3.34%
2022/04/13	0	0.00	9.7	71.36	72.50	-9.7	490	-1.98%
2022/04/08	0	0.00	2	68.80	68.80	-2	438	-0.46%
2022/04/07	7	69.10	38	69.06	68.60	-31	446	-6.95%
2022/04/01	1	68.50	0	0.00	69.00	1	451	0.22%
2022/03/30	0.1	69.20	0	0.00	69.20	0.1	455	0.02%
2022/03/29	0.1	68.54	0	0.00	68.90	0.1	456	0.03%
2022/03/25	0.1	69.10	0	0.00	68.60	0.1	443	0.02%
2022/03/24	0.2	69.10	0	0.00	69.10	0.2	448	0.04%
2022/03/23	0	0.00	4	68.80	68.80	-4	448	-0.89%
2022/03/22	0	68.90	0	0.00	68.80	0	465	0.00%
2022/03/18	0	0.00	1	69.30	69.30	-1	475	-0.21%
2022/03/17	0	68.50	0	0.00	68.30	0	472	0.00%
2022/03/16	1	67.70	2	67.60	67.60	-1	475	-0.21%
2022/03/15	0	67.80	10	68.03	67.80	-10	480	-2.08%
2022/03/11	0	68.50	0.1	68.60	68.70	-0.1	490	-0.02%
2022/03/10	0	0.00	2	68.45	68.40	-2	493	-0.41%
2022/03/09	0	67.30	0	0.00	67.50	0	494	0.00%
2022/03/08	4.1	67.03	0	0.00	66.90	4.1	495	0.83%
2022/03/07	3	67.80	0	0.00	67.80	3	486	0.62%
2022/02/21	0	0.00	1.2	69.55	69.70	-1.2	492	-0.24%
2022/02/18	0	68.70	0.1	69.50	69.00	-0.1	488	-0.02%
2022/02/17	0	0.00	0.1	69.80	69.20	-0.1	490	-0.02%
2022/02/16	0.1	69.50	0	0.00	69.10	0.1	488	0.01%
2022/02/15	0	0.00	1.2	69.32	69.10	-1.2	490	-0.25%
2022/02/14	0	68.70	0	0.00	68.70	0	487	0.00%
2022/02/11	1	68.50	1	69.30	68.70	0	488	-0.01%
2022/02/09	0.1	69.20	0.1	69.20	69.00	0	499	0.00%
2022/02/07	0.1	67.90	0	0.00	68.00	0.1	494	0.02%
2022/01/26	0	67.20	2	67.40	67.30	-2	494	-0.40%
2022/01/25	2.2	67.81	0	0.00	67.50	2.2	495	0.44%
2022/01/24	1.2	68.20	2	68.15	68.10	-0.9	495	-0.17%
2022/01/20	0	0.00	17	68.50	68.40	-17	521	-3.26%
2022/01/18	0.1	69.50	0	0.00	68.60	0.1	532	0.02%
2022/01/17	2.1	68.22	2	68.95	69.00	0.1	529	0.02%
2022/01/14	0	68.50	0	0.00	68.20	0	523	0.01%
2022/01/13	0.1	68.40	0	0.00	68.20	0.1	530	0.02%
2022/01/10	2	68.35	0	0.00	68.20	2	588	0.34%
2022/01/06	2.1	68.11	0	0.00	68.10	2.1	586	0.36%
2022/01/05	3	68.23	0	0.00	68.20	3	592	0.51%
2022/01/04	1	68.50	0	0.00	68.30	1	594	0.17%
2022/01/03	0.1	68.60	0	0.00	68.60	0.1	592	0.02%
2021/12/28	0	0.00	19	68.40	68.30	-19	591	-3.21%
2021/12/27	0	0.00	60	68.30	68.20	-60	613	-9.78%
2021/12/24	0.1	68.80	0	0.00	68.50	0.1	618	0.01%
2021/12/23	6	68.50	0	0.00	68.80	6	619	0.97%
2021/12/22	16.1	68.70	19	69.20	68.90	-2.9	626	-0.46%
2021/12/20	58.1	68.60	0	0.00	68.80	58.1	632	9.19%
2021/12/17	2	69.85	1	69.50	69.00	1	631	0.16%
2021/12/16	0.1	69.70	2	69.75	69.90	-1.9	626	-0.30%
2021/12/15	2	68.10	1	68.30	68.40	1	617	0.16%
2021/12/14	1.1	68.32	6	68.92	68.40	-4.9	614	-0.80%
2021/12/13	0.1	69.40	0	0.00	68.90	0.1	610	0.01%
2021/12/10	1	69.00	0	0.00	69.10	1	614	0.16%
2021/12/09	1	69.30	122	69.64	69.40	-121	632	-19.12%	大賣/鉅額交易
2021/12/08	0	0.00	1	69.90	69.80	-1	653	-0.15%
2021/12/02	3.1	68.41	1	68.30	68.10	2.1	710	0.29%
2021/12/01	0	0.00	1	68.40	68.40	-1	714	-0.14%
2021/11/30	55	69.00	0	0.00	68.10	55	718	7.65%
2021/11/29	0.1	70.10	0	0.00	69.30	0.1	725	0.01%
2021/11/26	0.4	69.34	1	69.40	69.20	-0.6	724	-0.09%
2021/11/25	0	0.00	1	69.10	69.10	-1	727	-0.14%
2021/11/24	0.1	69.33	6	69.00	69.40	-5.9	732	-0.81%
2021/11/19	1	69.20	0	0.00	69.00	1	853	0.12%
2021/11/17	1.1	69.14	0	0.00	69.20	1.1	857	0.13%
2021/11/10	0	0.00	2	70.40	70.40	-2	966	-0.21%
2021/11/09	0.3	70.40	0	0.00	70.70	0.3	987	0.03%
2021/11/08	0.1	69.60	0	0.00	69.60	0.1	981	0.01%
2021/11/05	0	0.00	1	68.60	68.70	-1	986	-0.10%
2021/11/03	0	0.00	20	68.30	68.30	-20	1,009	-1.98%
2021/11/02	0	0.00	5	68.08	68.00	-5	1,016	-0.49%
2021/11/01	1	68.60	0	0.00	68.30	1	1,022	0.10%
2021/10/29	0	0.00	1	68.20	68.60	-1	1,022	-0.10%
2021/10/28	0	69.40	4.4	69.10	69.20	-4.3	1,015	-0.42%
2021/10/27	0	0.00	4	68.03	68.40	-4	1,014	-0.39%
2021/10/26	0	0.00	5	68.20	68.00	-5	1,025	-0.49%
2021/10/25	0.1	67.70	0	0.00	67.90	0.1	1,028	0.01%
2021/10/22	0.1	68.00	0	0.00	67.80	0.1	1,045	0.01%
2021/10/21	1	68.20	0	0.00	67.70	1	1,060	0.09%
2021/10/19	1	67.20	6	66.93	67.30	-5	1,080	-0.46%
2021/10/18	1	66.63	1	69.10	67.00	0	1,097	0.00%
2021/10/14	0.1	66.98	100	66.93	67.20	-99.9	1,367	-7.30%
2021/10/13	2.1	66.38	20	66.40	66.40	-17.9	1,386	-1.29%
2021/10/12	2.1	67.28	0	0.00	67.20	2.1	1,393	0.15%
2021/10/06	1	68.30	0	0.00	67.90	1	1,535	0.07%
2021/10/05	0	0.00	6	68.35	68.70	-6	1,560	-0.38%
2021/10/04	2.2	68.51	2.1	68.56	68.20	0.1	1,567	0.01%
2021/10/01	2.1	70.83	6	71.52	70.50	-3.9	1,581	-0.25%
2021/09/30	1.1	72.04	0	0.00	72.10	1.1	1,598	0.07%
2021/09/29	1.2	72.68	1	72.50	72.30	0.2	1,626	0.01%
2021/09/27	1	74.50	0	0.00	74.50	1	1,690	0.06%
2021/09/24	0.1	75.20	0	0.00	75.00	0.1	1,756	0.01%
2021/09/23	0	0.00	0.1	75.40	75.50	-0.1	1,978	0.00%
2021/09/22	2.1	74.66	0	0.00	75.50	2.1	2,110	0.10%
2021/09/16	1	75.40	3.1	75.34	75.40	-2.1	2,166	-0.10%
2021/09/14	0.1	76.20	5	75.80	75.70	-4.9	2,223	-0.22%
2021/09/13	1	78.90	0	0.00	79.50	1	2,243	0.04%
2021/09/10	2	79.30	0	0.00	79.30	2	2,316	0.09%
2021/09/09	1.1	79.70	0	0.00	79.30	1.1	2,405	0.04%
2021/09/08	0	0.00	2	80.70	80.50	-2	2,424	-0.08%
2021/09/07	4	80.63	1.1	80.80	80.80	2.9	2,526	0.11%
2021/09/06	0	0.00	5	79.80	79.40	-5	2,656	-0.19%
2021/09/03	0	0.00	0.2	79.30	79.30	-0.2	3,029	-0.01%
2021/09/02	10.1	79.10	0	0.00	78.60	10.1	3,354	0.30%
2021/09/01	11.1	79.80	0.1	80.20	79.70	11	3,452	0.32%
2021/08/31	1.1	80.21	5	80.28	80.10	-3.9	3,617	-0.11%
2021/08/30	1	79.50	0	79.60	79.50	1	3,697	0.03%
2021/08/27	0	0.00	10	79.54	79.60	-10	3,735	-0.27%
2021/08/26	3.1	80.83	22	80.64	79.70	-18.9	3,772	-0.50%
2021/08/25	70.1	82.94	70.3	80.99	81.20	-0.2	3,799	-0.01%
2021/08/24	0	77.70	1	78.20	77.10	-1	3,876	-0.03%
2021/08/20	1	76.80	1	76.60	77.00	0	4,226	0.00%
2021/08/19	0.1	78.00	0	0.00	77.10	0.1	4,425	0.00%
2021/08/18	9	77.57	19	77.77	77.50	-10	4,618	-0.22%
2021/08/17	19.4	80.54	6	80.17	78.90	13.4	4,751	0.28%
2021/08/16	0.1	78.70	1	77.50	78.30	-0.9	4,882	-0.02%
2021/08/13	0.1	79.40	11	79.12	78.50	-10.9	5,020	-0.22%
2021/08/12	3	78.20	0	0.00	78.20	3	5,299	0.06%
2021/08/11	1.1	77.66	0	0.00	77.70	1.1	5,744	0.02%
2021/08/10	3.1	78.87	0	0.00	78.60	3.1	6,462	0.05%
2021/08/09	31.1	79.19	1	78.70	78.80	30.1	6,720	0.45%
2021/08/06	0.1	80.00	0	0.00	79.80	0.1	6,976	0.00%
2021/08/05	0.1	80.30	5	80.30	80.10	-5	7,460	-0.07%
2021/08/03	101	80.25	0	0.00	80.00	101	9,046	1.12%	大買/鉅額交易
2021/08/02	0.1	80.00	0	0.00	80.50	0.1	9,263	0.00%
2021/07/30	0	0.00	7	79.96	80.40	-7	9,538	-0.07%
2021/07/29	0	0.00	11	79.00	79.20	-11	9,604	-0.11%
2021/07/28	5	78.60	2	78.55	78.60	3	9,660	0.03%
2021/07/27	0.3	79.24	2	79.60	78.70	-1.8	9,665	-0.02%
2021/07/26	2	80.20	5	80.22	80.00	-3	9,678	-0.03%
2021/07/23	1.8	79.99	2	80.10	79.80	-0.3	9,670	0.00%
2021/07/22	0	0.00	2	80.80	80.10	-2	9,650	-0.02%
2021/07/21	14	82.03	2	81.60	81.20	12	9,634	0.12%
2021/07/20	18	85.31	11.1	87.64	83.10	6.9	9,585	0.07%
2021/07/19	68	80.96	7	81.86	81.80	61	9,342	0.65%
2021/07/16	0	0.00	7	80.99	81.00	-7	9,345	-0.07%
2021/07/15	10.1	81.03	16.3	80.98	80.90	-6.1	9,338	-0.07%
2021/07/14	6.2	77.93	4	78.18	78.70	2.2	9,317	0.02%
2021/07/13	18.1	78.74	216	79.18	78.50	-197.9	9,298	-2.13%	大賣/鉅額交易
2021/07/12	3	81.30	0	0.00	81.20	3	9,232	0.03%
2021/07/09	1.1	82.25	0	0.00	81.70	1.1	9,222	0.01%
2021/07/08	10	81.30	6	81.52	81.70	4	9,234	0.04%
2021/07/07	2.1	82.46	520	82.86	82.20	-518	9,211	-5.62%	大賣/鉅額交易
2021/07/06	1.2	82.98	2	82.80	82.90	-0.9	9,202	-0.01%
2021/07/05	11.1	83.36	2	83.35	84.00	9.1	9,194	0.10%
2021/07/02	5	84.32	3	84.17	84.20	2	9,165	0.02%
2021/07/01	7	85.63	31	86.11	84.80	-24	9,159	-0.26%
2021/06/30	70	88.58	40.3	88.09	87.20	29.7	9,130	0.32%
2021/06/29	38.1	84.02	24.3	85.49	87.00	13.8	8,925	0.15%
2021/06/28	6.1	83.52	2	84.00	83.10	4.1	8,826	0.05%
2021/06/25	24	84.47	2	84.40	84.10	22	8,851	0.25%
2021/06/24	0.3	84.40	0.1	84.80	84.80	0.2	8,879	0.00%
2021/06/23	2	85.00	1	85.50	84.00	1	8,942	0.01%
2021/06/22	1.1	84.22	5	84.50	84.10	-3.9	8,948	-0.04%
2021/06/21	7.2	85.21	8	85.90	84.80	-0.8	8,960	-0.01%
2021/06/18	4	85.78	12	86.29	86.80	-8	8,923	-0.09%
2021/06/17	5	84.64	1	84.30	84.40	4	8,877	0.05%
2021/06/16	4	83.86	1	85.20	83.90	3	8,862	0.03%
2021/06/15	11	82.78	32	82.91	82.70	-21	8,761	-0.24%
2021/06/11	60	89.69	42.1	90.66	86.10	18	8,627	0.21%
2021/06/10	730	89.76	74.1	89.55	89.50	656	8,274	7.93%	大買/鉅額交易
2021/06/09	49	85.65	14	85.16	85.70	35	7,958	0.44%
2021/06/08	201	84.16	14	82.93	84.00	187	7,850	2.38%	大買/鉅額交易
2021/06/07	39.1	81.97	111	81.56	81.10	-71.9	7,689	-0.94%	大賣/
2021/06/04	0	0.00	3	80.10	79.80	-3	7,603	-0.04%
2021/06/03	3	81.33	23	81.18	80.70	-20	7,572	-0.26%
2021/06/02	2	82.80	22	82.04	81.10	-20	7,569	-0.26%
2021/06/01	33	83.32	13	81.18	84.20	20	7,514	0.27%
2021/05/31	23	81.57	97	80.81	82.00	-74	7,387	-1.00%
2021/05/28	2	86.80	18	87.02	86.50	-16	7,134	-0.22%
2021/05/27	254	87.70	61.4	88.33	88.10	192.6	7,049	2.73%	大買/鉅額交易
2021/05/26	80	86.55	44	87.54	86.20	36	6,864	0.52%
2021/05/25	45	84.64	56	84.32	83.90	-11	6,675	-0.16%
2021/05/24	518	87.73	38	87.72	85.70	480	6,529	7.35%	大買/鉅額交易
2021/05/21	33	85.90	32	85.18	85.40	1	6,383	0.02%
2021/05/20	25	87.80	85	90.54	85.20	-60	6,286	-0.95%
2021/05/19	360.4	90.75	286	91.85	87.30	74.4	6,076	1.22%	大買/大賣/
2021/05/18	303	91.27	497	90.37	93.70	-194	5,650	-3.43%	大買/大賣/鉅額交易
2021/05/17	228	88.48	1,414	87.79	88.50	-1,186	4,937	-24.02%	大買/大賣/鉅額交易
2021/05/14	508	77.71	108	78.49	80.50	400	4,680	8.55%	大買/大賣/鉅額交易
2021/05/13	1,075	74.13	121	75.52	73.20	954	4,421	21.58%	大買/大賣/鉅額交易
2021/05/12	784	94.24	929	94.92	81.00	-145	3,942	-3.68%	大買/大賣/鉅額交易
2021/05/11	267	87.11	140	84.27	88.80	127	2,805	4.53%	大買/大賣/鉅額交易
2021/05/10	61	82.84	388.1	80.53	82.90	-327.1	2,350	-13.92%	大賣/鉅額交易
2021/05/07	720	80.02	326.1	77.74	77.60	393.9	2,142	18.39%	大買/大賣/鉅額交易
2021/05/06	9.1	73.69	16.2	73.60	73.30	-7.1	1,873	-0.38%
2021/05/05	9	73.12	10	73.70	73.00	-1	1,800	-0.06%
2021/05/04	0	0.00	5.2	70.12	69.70	-5.2	1,745	-0.30%
2021/05/03	100	71.45	10.5	72.46	71.10	89.6	1,751	5.11%
2021/04/29	20	71.30	11	71.44	71.50	9	1,742	0.52%
2021/04/28	35	71.34	0	0.00	71.30	35	1,753	2.00%
2021/04/27	5	72.00	0	0.00	71.80	5	1,767	0.28%
2021/04/26	2	71.35	0	0.00	71.70	2	1,768	0.11%
2021/04/23	0	0.00	4.5	70.78	71.00	-4.5	1,766	-0.25%
2021/04/22	0	0.00	1	71.10	70.70	-1	1,772	-0.06%
2021/04/21	0	0.00	10	72.30	72.10	-10	1,758	-0.57%
2021/04/20	0	0.00	10	72.50	72.60	-10	1,754	-0.57%
2021/04/19	101.1	72.23	0	0.00	72.10	101.1	1,755	5.76%	大買/鉅額交易
2021/04/14	0	0.00	24	70.68	71.10	-24	1,718	-1.40%
2021/04/13	1.1	73.40	9	72.78	72.60	-7.9	1,698	-0.47%
2021/04/12	0	72.20	11.2	73.39	73.30	-11.2	1,687	-0.66%
2021/04/09	0	73.00	6	72.82	72.70	-6	1,674	-0.36%
2021/04/08	0	74.00	36	73.84	73.90	-36	1,652	-2.18%
2021/04/07	0	0.00	9.1	74.88	74.10	-9.1	1,639	-0.56%
2021/04/06	14	72.73	5	72.90	72.70	9	1,616	0.56%
2021/04/01	4	74.23	41	74.30	74.20	-37	1,581	-2.34%
2021/03/31	0	0.00	1.1	73.98	74.90	-1.1	1,561	-0.07%
2021/03/30	13	74.39	4	74.03	74.50	9	1,525	0.59%
2021/03/29	12	73.08	54	73.14	73.00	-42	1,460	-2.88%
2021/03/26	59	73.95	2	74.30	72.70	57	1,408	4.05%
2021/03/25	22	72.44	109	72.77	72.20	-87	1,329	-6.54%	大賣/
2021/03/24	9	72.70	3	72.37	72.50	6	1,282	0.47%
2021/03/23	109.1	71.69	16	71.51	71.90	93.1	1,230	7.57%	大買/
2021/03/22	10.1	70.71	4	71.00	70.80	6.1	1,174	0.52%
2021/03/19	1	68.80	0	0.00	69.60	1	1,123	0.09%
2021/03/18	5	69.32	0	0.00	69.40	5	1,105	0.45%
2021/03/17	1	69.10	0	0.00	68.90	1	1,088	0.09%
2021/03/16	0	0.00	2	69.00	69.00	-2	1,073	-0.19%
2021/03/15	2	67.75	1	67.80	67.90	1	1,069	0.09%
2021/03/12	0	68.10	2	67.60	67.60	-2	1,068	-0.19%
2021/03/11	1	67.40	2	67.20	67.60	-1	1,089	-0.09%
2021/03/10	2	67.30	0	0.00	67.20	2	1,089	0.18%
2021/03/08	15.1	69.54	3	69.87	68.10	12.1	1,086	1.11%
2021/03/05	0	67.40	10	67.20	67.20	-10	1,050	-0.95%
2021/03/04	5	67.74	0	0.00	67.20	5	1,053	0.47%
2021/03/03	9	66.29	0	0.00	66.50	9	1,041	0.86%
2021/03/02	0	66.00	1	66.50	66.00	-1	1,042	-0.10%
2021/02/26	3	65.87	11	65.93	65.50	-8	1,043	-0.77%
2021/02/25	4	66.37	1	66.20	65.80	3	1,044	0.29%
2021/02/24	0	66.35	5.1	66.00	65.80	-5.1	1,032	-0.50%
2021/02/23	1	66.00	0	0.00	66.00	1	1,023	0.10%
2021/02/22	7	67.33	16	67.94	67.40	-9	1,006	-0.89%
2021/02/19	36	67.18	8	65.75	68.70	28	959	2.92%
2021/02/18	7.1	63.52	0	0.00	64.00	7.1	890	0.79%
2021/02/17	0	63.00	0	0.00	62.30	0	885	0.00%
2021/02/05	1.1	61.91	0	0.00	61.90	1.1	892	0.12%
2021/02/04	0	0.00	10	61.80	61.80	-10	899	-1.11%
2021/02/03	0	0.00	2	61.50	61.20	-2	914	-0.22%
2021/02/01	0	0.00	200	61.45	61.40	-200	980	-20.40%	大賣/鉅額交易
2021/01/29	2	61.80	0	0.00	61.40	2	1,030	0.19%
2021/01/28	2	62.05	0	0.00	61.60	2	1,115	0.18%
2021/01/27	1	62.70	0	0.00	62.80	1	1,114	0.09%
2021/01/26	5	63.82	0	0.00	63.20	5	1,198	0.42%
2021/01/25	6	64.73	0	0.00	64.80	6	1,360	0.44%
2021/01/22	1.1	61.92	0	0.00	61.50	1.1	1,348	0.08%
2021/01/21	2.1	62.95	1.1	63.28	62.50	1	1,355	0.07%
2021/01/20	5	64.28	5	64.00	63.60	0	1,351	0.00%
2021/01/19	0	0.00	1	65.30	65.30	-1	1,354	-0.07%
2021/01/15	1	66.00	2	66.00	66.00	-1	1,400	-0.07%
2021/01/14	4.1	66.90	16	66.92	66.70	-11.9	1,435	-0.83%
2021/01/13	0	68.40	0	0.00	67.40	0	1,482	0.00%
2021/01/12	1	67.50	0	0.00	67.50	1	1,519	0.07%
2021/01/11	1	68.10	0	0.00	68.10	1	1,601	0.06%
2021/01/08	1	68.20	0	0.00	68.20	1	1,711	0.06%
2021/01/05	1	68.50	0	0.00	68.60	1	2,316	0.04%
2021/01/04	0	0.00	1	68.30	68.70	-1	2,348	-0.04%
2020/12/31	0	0.00	15	68.60	68.60	-15	2,344	-0.64%
2020/12/30	4.1	68.70	0	0.00	68.50	4.1	2,341	0.17%
2020/12/29	0	68.40	1	68.40	68.40	-1	2,339	-0.04%
2020/12/25	0	0.00	7	69.16	69.00	-7	2,337	-0.30%
2020/12/23	0.1	69.50	1	69.10	69.00	-0.9	2,338	-0.04%
2020/12/22	1	69.50	0	0.00	68.90	1	2,338	0.04%
2020/12/16	0	0.00	2	68.70	68.60	-2	2,337	-0.09%
2020/12/14	1	68.80	1	68.60	68.60	0	2,331	0.00%
2020/12/11	2	68.60	0	0.00	68.20	2	2,328	0.09%
2020/12/10	1	68.70	1	68.90	68.40	0	2,323	0.00%
2020/12/09	4	68.70	3	68.63	68.50	1	2,315	0.04%
2020/12/08	5	69.84	0	0.00	69.50	5	2,295	0.22%
2020/12/07	2	70.35	6	70.38	69.80	-4	2,284	-0.18%
2020/12/04	0	0.00	13	69.58	69.70	-13	2,258	-0.58%
2020/12/03	2.1	69.80	3	69.70	69.70	-0.9	2,250	-0.04%
2020/12/02	3	69.90	4	69.70	69.70	-1	2,245	-0.04%
2020/12/01	2	69.85	2	69.70	69.80	0	2,242	0.00%
2020/11/27	4	70.05	5	69.82	69.80	-1	2,221	-0.05%
2020/11/26	2	69.90	157	69.88	69.90	-155	2,219	-6.98%	大賣/鉅額交易
2020/11/25	2	70.10	1	69.70	70.20	1	2,214	0.05%
2020/11/24	2	69.80	130	69.82	69.70	-128	2,210	-5.79%	大賣/鉅額交易
2020/11/23	0	0.00	2	70.30	70.30	-2	2,191	-0.09%
2020/11/20	11	70.31	0	0.00	70.30	11	2,194	0.50%
2020/11/19	4	70.60	1	70.50	70.70	3	2,188	0.14%
2020/11/18	9	70.09	1	70.40	70.30	8	2,174	0.37%
2020/11/17	34	70.10	10	70.00	69.80	24	2,171	1.11%
2020/11/16	36	70.34	3	70.47	70.40	33	2,158	1.53%
2020/11/13	3	70.47	3	70.40	70.90	0	2,143	0.00%
2020/11/12	1	70.71	6	71.10	70.60	-5	2,120	-0.23%
2020/11/11	19	71.55	18	71.40	71.40	1	2,106	0.05%
2020/11/10	6	70.81	21	70.80	70.40	-15	2,078	-0.72%
2020/11/09	7	70.00	13	69.55	69.30	-6	2,033	-0.29%
2020/11/06	16	69.96	63	69.96	69.40	-47	1,995	-2.36%
2020/11/05	15	70.95	34	70.76	71.40	-19	1,945	-0.98%
2020/11/04	8	71.90	0	0.00	71.90	8	1,840	0.44%
2020/11/03	16	80.62	70	80.96	79.80	-54	1,826	-2.96%
2020/11/02	132	82.02	91	82.14	82.20	41	1,743	2.35%	大買/
2020/10/30	2	78.28	7	77.79	76.20	-5	1,576	-0.31%
2020/10/29	5	78.10	7	77.56	77.60	-2	1,560	-0.13%
2020/10/28	3	78.90	27	78.98	78.70	-24	1,534	-1.56%
2020/10/27	5	80.16	0	0.00	78.70	5	1,519	0.33%
2020/10/26	10	79.65	11	79.66	79.00	-1	1,497	-0.07%
2020/10/23	9	81.68	8	81.76	82.00	1	1,464	0.07%
2020/10/22	15	81.08	83	80.76	81.80	-68	1,440	-4.72%
2020/10/21	10	80.09	31	80.41	80.00	-21	1,403	-1.50%
2020/10/20	14	81.19	25	81.24	80.20	-11	1,350	-0.81%
2020/10/19	89	82.64	14	82.39	82.70	75	1,312	5.71%
2020/10/16	26	81.21	58.2	80.84	80.10	-32.2	1,226	-2.62%
2020/10/15	116.5	86.72	607.4	86.25	84.30	-490.9	1,117	-43.94%	大買/大賣/鉅額交易
2020/10/14	24.1	84.00	281.1	84.00	84.00	-257	626	-41.02%	大賣/鉅額交易
2020/10/13	12	76.40	22.1	76.40	76.40	-10.1	574	-1.75%
2020/10/12	307	68.80	134	69.35	69.50	173	566	30.52%	大買/大賣/鉅額交易
2020/10/08	0	0.00	11	67.51	67.30	-11	544	-2.02%
2020/10/07	34	67.66	0	0.00	67.50	34	561	6.06%
2020/10/06	8	67.88	1	67.60	67.60	7	594	1.18%
2020/10/05	10	67.83	1	68.10	67.80	9	719	1.25%
2020/09/30	1	66.50	0	0.00	66.50	1	832	0.12%
2020/09/28	4	65.90	0	0.00	65.90	4	862	0.46%
2020/09/25	5	67.10	10	66.00	66.00	-5	873	-0.57%
2020/09/24	15	66.63	6	66.48	66.60	9	877	1.03%
2020/09/23	0	0.00	1	66.30	66.20	-1	875	-0.11%
2020/09/22	20.7	66.75	0	0.00	66.60	20.7	878	2.35%
2020/09/21	18	67.27	0	0.00	67.10	18	878	2.05%
2020/09/18	0	67.20	1	67.10	67.10	-1	878	-0.11%
2020/09/17	4	67.20	0	0.00	67.30	4	882	0.45%
2020/09/16	5	67.70	4	67.70	67.70	1	886	0.11%
2020/09/15	4	67.60	18	67.42	67.60	-14	892	-1.57%
2020/09/14	7	67.43	1	67.40	67.40	6	906	0.66%
2020/09/11	11	67.54	0	0.00	67.20	11	925	1.19%
2020/09/10	6	67.67	0	0.00	67.30	6	929	0.65%
2020/09/09	10	67.30	6	67.37	67.80	4	929	0.43%
2020/09/08	6	67.90	4	67.85	67.80	2	936	0.21%
2020/09/07	0.1	67.60	0	0.00	67.20	0.1	940	0.01%
2020/09/04	1	67.10	0	0.00	67.10	1	948	0.11%
2020/09/02	1	68.30	0	0.00	68.10	1	954	0.10%
2020/08/31	3	69.93	39	69.79	69.40	-36	953	-3.77%
2020/08/28	34	69.25	5	67.68	69.50	29	950	3.05%
2020/08/27	5	67.70	3	67.53	67.60	2	941	0.22%
2020/08/26	1	67.19	2	66.50	67.00	-1	940	-0.10%
2020/08/25	7	66.60	0	0.00	66.60	7	929	0.75%
2020/08/24	0.1	66.90	0	0.00	66.40	0.1	931	0.01%
2020/08/21	0	0.00	3	66.33	66.30	-3	932	-0.32%
2020/08/20	6	66.95	7	67.40	66.30	-1	922	-0.11%
2020/08/19	0	0.00	3	69.00	68.70	-3	914	-0.33%
2020/08/18	5	69.22	7	68.97	68.90	-2	915	-0.22%
2020/08/17	6	69.27	1	68.40	68.90	5	918	0.54%
2020/08/12	1	68.80	5	68.78	68.80	-4	938	-0.43%
2020/08/11	7	69.64	0	0.00	69.10	7	941	0.74%
2020/08/06	4	70.13	0	0.00	69.70	4	942	0.43%
2020/08/05	28	70.45	0	0.00	70.30	28	934	3.00%
2020/08/03	0	0.00	1	70.40	70.80	-1	937	-0.11%
2020/07/31	0	70.30	5	70.26	70.30	-5	943	-0.53%
2020/07/30	5	70.10	5	70.16	70.20	0	962	0.00%
2020/07/28	4	69.27	5	70.14	69.60	-1	964	-0.10%
2020/07/27	34	70.98	5	70.40	70.40	29	965	3.01%
2020/07/24	0	0.00	2	73.10	72.10	-2	956	-0.21%
2020/07/23	4	73.98	11	73.97	74.20	-7	952	-0.73%
2020/07/22	1	73.70	32	74.26	73.70	-31	951	-3.26%
2020/07/21	10	73.49	4	73.88	73.90	6	947	0.63%
2020/07/20	6	72.70	15	72.61	72.40	-9	945	-0.95%
2020/07/17	7	74.46	129	75.05	73.20	-122	941	-12.95%	大賣/鉅額交易
2020/07/16	74	80.28	5	80.28	80.30	69	913	7.55%
2020/07/15	28	80.25	32	80.04	80.10	-4	893	-0.45%
2020/07/14	13	80.62	10	80.37	80.00	3	889	0.34%
2020/07/13	41	81.97	51	83.50	81.50	-10	878	-1.14%
2020/07/10	105	84.54	192	85.13	83.00	-87	852	-10.21%	大買/大賣/
2020/07/09	271	81.00	182	80.57	82.70	89	728	12.22%	大買/大賣/
2020/07/08	102	77.34	33	77.19	77.40	69	612	11.26%	大買/
2020/07/07	21	76.62	40	76.88	76.20	-19	601	-3.16%
2020/07/06	46	77.19	4	76.90	77.20	42	595	7.06%
2020/07/03	1	76.50	16	76.84	76.80	-15	591	-2.53%
2020/07/02	15	76.93	21	76.52	76.80	-6	594	-1.01%
2020/07/01	28	76.66	0	0.00	76.50	28	595	4.70%
2020/06/30	0	0.00	7	76.43	76.10	-7	597	-1.17%
2020/06/29	3	76.50	15	76.25	76.20	-12	596	-2.01%
2020/06/24	19	76.31	4	76.05	76.20	15	600	2.50%
2020/06/23	3	76.73	1	76.40	76.20	2	604	0.33%
2020/06/22	0	76.80	7	76.67	77.10	-7	605	-1.15%
2020/06/19	1	76.90	32	76.96	76.50	-31	611	-5.07%
2020/06/18	43	76.98	18	76.80	77.20	25	608	4.11%
2020/06/17	18	75.83	1	75.90	76.10	17	598	2.84%
2020/06/16	2	74.75	16	74.48	75.00	-14	607	-2.31%
2020/06/15	17	75.01	12	74.06	73.90	5	631	0.79%
2020/06/12	21	72.74	1	72.70	72.70	20	629	3.18%
2020/06/11	0	0.00	16	74.00	73.70	-16	631	-2.53%
2020/06/10	2	75.40	6	75.10	75.40	-4	628	-0.64%
2020/06/09	9	75.41	10	75.36	75.10	-1	650	-0.15%
2020/06/08	2	76.70	33	76.89	76.40	-31	662	-4.68%
2020/06/05	60	76.62	13	76.76	76.90	47	663	7.09%
2020/06/04	10	75.88	12	75.72	75.80	-2	663	-0.30%
2020/06/03	14	75.79	3	75.50	75.50	11	686	1.60%
2020/06/02	4	75.33	1	75.00	75.00	3	700	0.43%
2020/06/01	5	75.00	3	74.77	74.90	2	700	0.29%
2020/05/29	20	74.85	1	74.40	74.20	19	701	2.71%
2020/05/28	1	75.80	5	75.00	74.40	-4	701	-0.57%
2020/05/27	5	75.76	3	75.67	75.60	2	701	0.29%
2020/05/26	2	75.80	2	75.30	75.90	0	700	0.00%
2020/05/25	2	75.10	1	74.20	75.10	1	695	0.14%
2020/05/22	1	75.00	3	74.50	74.40	-2	696	-0.29%
2020/05/21	3	75.27	34	75.28	75.10	-31	693	-4.47%
2020/05/20	14	74.60	9	74.32	74.90	5	692	0.72%
2020/05/19	33	75.07	26	74.89	75.00	7	688	1.02%
2020/05/18	27	73.68	3	73.03	73.70	24	674	3.56%
2020/05/15	2	72.45	0	0.00	72.70	2	674	0.30%
2020/05/14	2	72.75	4	72.83	72.10	-2	673	-0.30%
2020/05/12	0	0.00	17	72.26	72.30	-17	671	-2.53%
2020/05/11	0	0.00	5	72.00	72.20	-5	675	-0.74%
2020/05/08	0	0.00	17	72.84	72.00	-17	672	-2.53%
2020/05/07	1	71.90	23	72.18	72.30	-22	663	-3.32%
2020/05/06	62	72.72	9	72.57	71.60	53	656	8.08%
2020/05/05	12	70.98	5	70.62	71.00	7	635	1.10%
2020/05/04	3	70.60	11	70.33	70.00	-8	632	-1.27%
2020/04/30	11	70.43	1	70.10	71.00	10	627	1.59%
2020/04/29	0	0.00	2	69.25	69.50	-2	628	-0.32%
2020/04/28	1	69.40	0	0.00	69.20	1	626	0.16%
2020/04/27	2	68.95	4	68.65	68.80	-2	634	-0.32%
2020/04/24	1	68.20	3	67.60	68.00	-2	631	-0.32%
2020/04/23	3	67.80	0	0.00	67.90	3	629	0.48%
2020/04/22	0	0.00	1	66.30	67.00	-1	638	-0.16%
2020/04/21	1	67.00	5	67.30	67.00	-4	635	-0.63%
2020/04/20	1	69.50	1	69.50	69.20	0	624	0.00%
2020/04/17	0	0.00	4	69.48	68.40	-4	622	-0.64%
2020/04/16	7	69.20	2	68.05	69.00	5	612	0.82%
2020/04/15	2	68.35	3	68.20	68.00	-1	604	-0.17%
2020/04/13	3	67.70	3	66.70	67.20	0	598	0.00%
2020/04/10	1	67.00	0	0.00	66.80	1	596	0.17%
2020/04/09	0	0.00	13	65.70	66.10	-13	590	-2.20%
2020/04/08	18	65.13	0	0.00	65.30	18	582	3.09%
2020/04/01	0	0.00	2	62.70	63.10	-2	562	-0.36%
2020/03/30	0	0.00	12	61.33	61.60	-12	554	-2.17%
2020/03/26	1	62.20	6	61.30	62.40	-5	538	-0.93%
2020/03/25	4	61.60	55	61.18	61.10	-51	539	-9.45%
2020/03/23	0	0.00	2	57.70	58.20	-2	526	-0.38%
2020/03/20	5	59.22	109	57.63	60.00	-104	517	-20.08%	大賣/鉅額交易
2020/03/19	82	56.00	5	56.44	56.40	77	504	15.26%
2020/03/18	1	60.22	8	61.53	60.20	-7	481	-1.45%
2020/03/16	0	0.00	5	64.50	63.30	-5	475	-1.05%
2020/03/13	13	64.62	37	63.97	64.70	-24	468	-5.12%
2020/03/12	11	72.83	32	73.35	70.60	-21	446	-4.70%
2020/03/11	3	77.40	11	77.22	76.70	-8	432	-1.85%
2020/03/10	8	77.52	9	77.32	77.40	-1	435	-0.22%
2020/03/09	12	79.75	24	79.82	78.10	-12	434	-2.76%
2020/03/06	19	78.74	6	78.80	78.80	13	417	3.12%
2020/03/05	7	77.67	6	77.90	78.00	1	403	0.25%
2020/03/04	14	77.38	3	77.20	77.30	11	408	2.69%
2020/03/03	21	77.44	2.3	77.60	77.40	18.7	414	4.50%
2020/03/02	16	77.60	10	77.58	77.20	6	426	1.41%
2020/02/27	10	77.97	20	77.95	78.20	-10	445	-2.24%
2020/02/26	10	78.20	2	78.40	78.20	8	454	1.77%
2020/02/25	6	77.80	6	77.70	77.80	0	480	0.00%
2020/02/24	6	78.35	7	78.31	78.20	-1	486	-0.21%
2020/02/20	12	78.65	1	78.70	78.70	11	484	2.27%
2020/02/18	0	0.00	3	78.00	78.00	-3	486	-0.62%
2020/02/17	4	78.33	1	78.30	78.10	3	486	0.62%
2020/02/14	2	78.70	5	78.56	78.60	-3	488	-0.61%
2020/02/13	7	78.50	17	78.84	78.40	-10	492	-2.03%
2020/02/12	17	79.41	0	0.00	78.70	17	495	3.43%
2020/02/11	1	78.20	1	78.40	78.10	0	502	0.00%
2020/02/10	1	77.80	2	78.20	78.10	-1	513	-0.19%
2020/02/07	2	79.30	5	79.04	78.90	-3	540	-0.55%
2020/02/06	3	79.40	22	79.31	79.40	-19	548	-3.46%
2020/02/05	16	79.66	31	79.26	79.20	-15	561	-2.67%
2020/02/04	33	80.12	3	79.70	79.50	30	576	5.20%
2020/02/03	7	79.84	2	77.25	79.80	5	605	0.83%
2020/01/31	2	78.90	0	0.00	78.20	2	600	0.33%
2020/01/30	8	77.30	3	78.80	77.20	5	600	0.84%
2020/01/20	0	0.00	1	79.90	80.10	-1	595	-0.17%
2020/01/17	0	0.00	9	79.88	80.10	-9	595	-1.51%
2020/01/16	9	79.93	0	0.00	79.90	9	597	1.51%
2020/01/15	0	0.00	8	80.64	81.00	-8	585	-1.37%
2020/01/14	0	80.90	0	0.00	80.50	0	587	0.00%
2020/01/13	9	81.28	0.3	81.30	81.30	8.7	584	1.49%
2020/01/09	2	80.40	21	80.52	80.50	-19	584	-3.25%
2020/01/08	16	80.29	0	0.00	80.60	16	587	2.73%
2020/01/07	0	0.00	3	80.60	80.60	-3	586	-0.51%
2020/01/06	1	81.40	5	81.38	81.30	-4	588	-0.68%
2020/01/02	0	0.00	45	82.03	82.10	-45	600	-7.50%
2019/12/31	56	82.47	0	0.00	82.40	56	605	9.24%
2019/12/26	1	81.80	0	0.00	82.40	1	618	0.16%
2019/12/25	1	82.30	7	82.00	82.00	-6	620	-0.97%
2019/12/20	30	81.10	2	82.50	81.10	28	632	4.43%
2019/12/19	6	82.42	30	82.37	82.20	-24	627	-3.83%
2019/12/18	0	0.00	28	83.41	83.10	-28	624	-4.48%
2019/12/17	1	84.00	32	83.65	83.60	-31	626	-4.95%
2019/12/16	39	84.06	51	83.95	83.80	-12	628	-1.91%
2019/12/13	1	83.40	8	83.50	83.60	-7	631	-1.11%
2019/12/12	8	84.20	0	0.00	83.50	8	633	1.26%
2019/12/11	3	83.50	3	83.73	83.40	0	640	0.00%
2019/12/10	0	0.00	9	84.03	84.20	-9	637	-1.41%
2019/12/09	9	84.18	3	83.70	84.60	6	638	0.94%
2019/12/06	2	85.60	7	85.00	84.50	-5	637	-0.78%
2019/12/05	7	85.61	0	0.00	85.70	7	629	1.11%
2019/12/04	74	84.92	24	84.77	85.40	50	623	8.02%
2019/12/03	20	84.39	2	85.35	85.30	18	616	2.92%
2019/12/02	4	83.40	4	84.12	83.30	0	607	0.00%
2019/11/29	4	84.00	7	84.30	84.40	-3	604	-0.50%
2019/11/28	0	0.00	15	85.59	85.00	-15	598	-2.51%
2019/11/27	1	85.10	38	85.16	85.50	-37	592	-6.24%
2019/11/26	77	84.85	5	84.66	84.80	72	580	12.40%
2019/11/25	0	0.00	47	84.34	83.60	-47	557	-8.42%
2019/11/22	59	83.96	12	83.46	84.00	47	556	8.44%
2019/11/21	33	82.57	7	81.69	82.90	26	541	4.80%
2019/11/20	2	81.70	25	81.70	81.60	-23	540	-4.26%
2019/11/19	6.5	81.78	10	81.80	81.80	-3.5	543	-0.64%
2019/11/18	7	82.10	1	82.20	81.80	6	544	1.10%
2019/11/14	0	0.00	4	81.53	81.80	-4	544	-0.73%
2019/11/13	1	82.70	28	82.49	82.10	-27	542	-4.98%
2019/11/12	7	82.86	1	82.90	82.80	6	538	1.12%
2019/11/11	44	82.86	0	0.00	82.40	44	536	8.19%
2019/11/07	14	82.70	74	83.15	82.50	-60	519	-11.56%
2019/11/06	81.2	82.79	5	82.32	83.40	76.2	511	14.89%
2019/11/05	0	0.00	6	81.08	81.10	-6	488	-1.23%
2019/11/04	10	80.95	22	80.85	81.20	-12	487	-2.46%
2019/11/01	10	80.58	101	80.51	80.80	-91	481	-18.89%	大賣/
2019/10/31	136	81.07	13	80.93	80.20	123	472	26.05%	大買/鉅額交易
2019/10/29	0	80.30	4	80.53	80.30	-4	443	-0.90%
2019/10/28	5	80.92	2	80.90	80.90	3	448	0.67%
2019/10/25	1	80.20	14	80.21	80.10	-13	445	-2.92%
2019/10/23	2	80.55	6	80.45	80.20	-4	453	-0.88%
2019/10/22	10	80.67	2	80.55	80.80	8	456	1.75%
2019/10/21	2	80.30	19	80.34	80.30	-17	459	-3.70%
2019/10/18	63	81.22	0	0.00	80.70	63	464	13.56%
2019/10/15	1	80.60	16	80.49	80.40	-15	471	-3.18%
2019/10/14	18	80.72	6	80.93	80.50	12	480	2.50%
2019/10/09	2	81.30	3	80.80	81.20	-1	483	-0.21%
2019/10/08	4	82.10	1	81.80	81.40	3	497	0.60%
2019/10/07	7	81.26	0	0.00	81.60	7	510	1.37%
2019/09/26	74	79.74	0	0.00	80.00	74	546	13.54%
2019/09/25	20	79.93	0	0.00	79.40	20	551	3.62%
2019/09/23	150	80.43	0	0.00	80.80	150	579	25.87%	大買/鉅額交易
2019/09/20	0	0.00	7	80.40	80.40	-7	579	-1.21%
2019/09/19	0	0.00	1	79.60	79.50	-1	574	-0.17%
2019/09/18	150	79.75	1	79.60	79.70	149	572	26.02%	大買/鉅額交易
2019/09/16	0	79.90	0	0.00	79.90	0	568	0.00%
2019/09/11	1	78.60	0.1	78.80	78.60	0.9	559	0.17%
2019/09/10	0	78.90	0	0.00	78.60	0	558	0.00%
2019/09/03	0	78.50	0	0.00	78.40	0	564	0.00%
2019/08/27	7	77.00	0	0.00	77.00	7	551	1.27%
2019/08/26	22	77.15	0	0.00	76.70	22	541	4.07%
2019/08/22	6	78.54	1	79.00	78.50	5	518	0.97%
2019/08/16	0	78.20	0	0.00	77.90	0	509	0.00%
2019/08/14	0	0.00	1	78.60	77.60	-1	504	-0.20%
2019/08/13	16	78.56	0	0.00	78.20	16	499	3.20%
2019/08/07	1	78.20	0	0.00	78.00	1	491	0.20%
2019/08/05	33	79.16	0	0.00	78.50	33	484	6.81%
2019/07/31	1	81.20	0	0.00	81.00	1	470	0.21%
2019/07/29	0	0.00	3	82.80	82.30	-3	457	-0.66%
2019/07/19	0	0.00	83	83.50	83.50	-83	420	-19.73%
2019/07/18	0	0.00	4	83.83	83.50	-4	416	-0.96%
2019/07/16	0	0.00	1	84.50	84.00	-1	406	-0.25%
2019/07/15	5	84.50	0	0.00	84.50	5	395	1.26%
2019/07/11	0	0.00	1	87.80	88.00	-1	369	-0.27%
2019/07/10	0	0.00	4	87.95	87.40	-4	347	-1.15%
2019/07/09	1	87.80	1.2	87.80	87.60	-0.2	334	-0.06%
2019/07/08	1	87.50	0	0.00	89.00	1	324	0.31%
2019/07/05	0	0.00	1	87.20	87.50	-1	305	-0.33%
2019/07/02	0	0.00	3	86.77	86.80	-3	319	-0.94%
2019/07/01	5	86.30	10	86.40	86.40	-5	311	-1.60%
2019/06/28	1	85.00	0.2	84.60	84.60	0.9	293	0.29%
2019/06/21	0	0.00	7	82.60	82.60	-7	277	-2.52%
2019/06/18	1	81.70	0	0.00	81.80	1	280	0.36%
2019/06/17	8	81.90	0	0.00	81.90	8	281	2.85%
2019/06/06	0	0.00	15	80.10	79.50	-15	303	-4.95%
2019/06/03	2	80.70	0	0.00	80.70	2	316	0.63%
2019/05/29	1	79.70	0.2	79.80	79.60	0.8	327	0.23%
2019/05/28	2.2	78.67	1	80.00	78.60	1.2	327	0.38%
2019/05/27	0	0.00	1	80.00	79.90	-1	326	-0.31%
2019/05/23	9	80.02	0	0.00	80.10	9	335	2.68%
2019/05/17	0	80.20	0	0.00	79.90	0	360	0.01%
2019/05/16	5	80.80	0	0.00	80.20	5	369	1.35%
2019/05/14	1	79.20	0	0.00	79.30	1	375	0.27%
2019/05/13	0	0.00	33	79.71	79.50	-33	376	-8.77%
2019/05/09	0	0.00	2	81.20	80.80	-2	382	-0.52%
2019/05/06	0	0.00	2	81.60	81.50	-2	386	-0.52%
2019/04/29	0	82.00	0	0.00	82.00	0	402	0.00%
2019/04/23	0	82.50	0	0.00	82.40	0	431	0.00%
2019/04/22	1	82.20	0	0.00	81.90	1	432	0.23%
2019/04/19	1	82.10	0.2	82.50	82.10	0.8	431	0.19%
2019/04/18	0.2	82.60	0	0.00	82.50	0.2	431	0.05%
2019/04/16	2	83.10	17	82.48	83.20	-15	435	-3.44%
2019/04/11	0	0.00	4	84.20	83.40	-4	437	-0.91%
2019/04/10	0	0.00	10	83.85	84.00	-10	433	-2.31%
2019/04/09	10	84.60	0	0.00	84.60	10	417	2.39%
2019/04/08	1	83.60	1	83.80	83.40	0	413	0.00%
2019/03/28	1	82.80	6	82.67	82.70	-5	409	-1.22%
2019/03/27	0	0.00	6	82.62	82.60	-6	411	-1.46%
2019/03/25	1	82.10	5	82.06	82.00	-4	417	-0.96%
2019/03/22	7	83.26	2	83.20	82.80	5	413	1.21%
2019/03/21	1	82.90	3	83.10	83.10	-2	406	-0.49%
2019/03/19	0	0.00	2	83.70	83.10	-2	412	-0.49%
2019/03/18	3	84.03	1	83.70	83.80	2	411	0.49%
2019/03/15	10	82.40	0	0.00	83.50	10	407	2.46%
2019/03/12	0	0.00	5	82.28	82.00	-5	447	-1.12%
2019/03/11	0	0.00	1	82.10	82.20	-1	457	-0.22%
2019/03/08	0	0.00	2	82.30	82.20	-2	469	-0.43%
2019/03/07	2	82.80	31	82.65	82.60	-29	479	-6.05%
2019/03/06	0.3	82.30	35	82.23	82.30	-34.7	476	-7.29%
2019/03/05	3	82.27	1	82.30	82.20	2	479	0.42%
2019/03/04	3	82.43	1	82.00	82.40	2	481	0.42%
2019/02/27	0	0.00	30	81.59	81.70	-30	476	-6.29%
2019/02/26	3	81.40	31	81.29	81.60	-28	477	-5.86%
2019/02/25	1	80.80	9	81.09	81.10	-8	481	-1.66%
2019/02/21	30	81.70	30	81.70	81.70	0	480	0.00%
2019/02/19	17	82.41	1	81.90	81.90	16	488	3.27%
2019/02/18	5	82.44	43	82.18	82.20	-38	482	-7.88%
2019/02/15	3	81.70	0	0.00	81.40	3	471	0.64%
2019/02/14	1	81.20	0	0.00	80.80	1	465	0.22%
2019/02/12	1	81.00	0	0.00	81.30	1	461	0.22%
2019/02/11	2	79.90	2	80.15	80.30	0	464	0.00%
2019/01/30	0	0.00	2	80.00	80.00	-2	464	-0.43%
2019/01/28	1	79.30	0	0.00	79.50	1	459	0.22%
2019/01/25	3	79.30	0	0.00	79.40	3	457	0.66%
2019/01/24	2	79.60	1	79.30	79.60	1	457	0.22%
2019/01/17	1	78.62	0	0.00	78.60	1	456	0.22%
2019/01/16	0	77.50	0	0.00	77.00	0	451	0.01%
2019/01/11	20	77.94	0	0.00	77.70	20	458	4.36%
2018/12/27	35	76.92	0	0.00	76.30	35	519	6.75%
2018/12/21	2	77.61	1	77.60	77.60	1	520	0.20%
2018/12/19	2	79.30	0	0.00	79.30	2	514	0.39%
2018/12/11	1	81.30	0	0.00	81.50	1	525	0.19%
2018/12/03	0	0.00	2	81.60	81.60	-2	503	-0.40%
2018/11/30	5	80.60	0	0.00	80.60	5	505	0.99%
2018/11/29	2	81.80	0	0.00	81.90	2	507	0.40%
2018/11/28	0	0.00	1	81.30	81.40	-1	519	-0.19%
2018/11/27	4	81.20	0	0.00	81.30	4	526	0.76%
2018/11/26	11	82.13	0	0.00	81.40	11	528	2.08%
2018/11/22	0	0.00	2	81.60	81.60	-2	537	-0.37%
2018/11/21	3	82.83	0	0.00	82.70	3	534	0.56%
2018/11/19	1	84.80	2	84.90	85.20	-1	537	-0.19%
2018/11/16	0	83.00	0	0.00	83.20	0	528	0.01%
2018/11/01	1	80.80	56	80.95	81.00	-55	546	-10.07%
2018/10/31	0	0.00	40	80.51	80.80	-40	546	-7.32%
2018/10/30	0	0.00	5	80.00	80.00	-5	552	-0.91%
2018/10/29	1	79.40	56	80.10	79.40	-55	554	-9.92%
2018/10/25	54	82.20	0	0.00	82.80	54	547	9.87%
2018/10/23	0	0.00	1	82.00	82.30	-1	535	-0.19%
2018/10/22	1	82.60	0	0.00	82.50	1	534	0.19%
2018/10/19	1	81.70	0	0.00	81.00	1	532	0.19%
2018/10/18	0	0.00	2	81.50	83.00	-2	532	-0.38%
2018/10/17	1	77.42	1	80.00	80.00	0	516	0.01%
2018/10/16	2	76.90	0	0.00	76.90	2	497	0.40%
2018/10/15	1	77.30	0	0.00	76.50	1	495	0.20%
2018/10/12	3	76.60	0	0.00	76.60	3	491	0.61%
2018/10/11	11	76.75	0	0.00	76.00	11	491	2.24%
2018/10/09	5	81.40	8	81.60	81.30	-3	475	-0.63%
2018/10/05	1	83.20	0	0.00	83.00	1	476	0.21%
2018/10/04	15	84.85	0	0.00	84.30	15	478	3.14%
2018/10/02	1	86.20	0	0.00	86.20	1	472	0.21%
2018/09/26	0	0.00	0.1	85.40	84.90	-0.1	489	-0.01%
2018/09/21	3	84.13	0	0.00	85.40	3	497	0.60%
2018/09/14	5	85.60	0	0.00	85.50	5	497	1.00%
2018/09/12	1	82.30	0	0.00	83.00	1	517	0.19%
2018/09/07	0	84.40	0	0.00	84.30	0	507	0.01%
2018/09/06	1	85.50	1	86.00	85.20	0	504	0.00%
2018/08/29	0	88.20	0	0.00	88.10	0	463	0.01%
2018/08/28	0.1	88.10	0	0.00	88.00	0.1	461	0.01%
2018/08/22	0	0.00	1	88.50	88.50	-1	480	-0.21%
2018/08/20	20	88.29	0	0.00	88.30	20	481	4.15%
2018/08/15	31	89.75	0	0.00	88.80	31	492	6.29%
2018/08/13	0	0.00	6	90.00	89.50	-6	512	-1.17%
2018/08/06	0	0.00	1	93.30	92.50	-1	544	-0.18%
2018/07/31	0	0.00	8	92.40	92.40	-8	559	-1.43%
2018/07/27	2	91.70	0	0.00	91.50	2	565	0.35%
2018/07/24	1	92.30	0	0.00	92.60	1	572	0.17%
2018/07/20	0	0.00	1	93.00	93.00	-1	588	-0.17%
2018/07/12	0	0.00	1	92.70	92.40	-1	737	-0.14%
2018/07/06	1	90.30	3	90.93	90.40	-2	800	-0.25%
2018/07/05	0	0.00	33	95.19	94.80	-33	813	-4.06%
2018/07/04	0	0.00	10	96.10	96.30	-10	834	-1.20%
2018/06/29	12	96.70	0	0.00	97.50	12	912	1.31%
2018/06/26	0	0.00	6	96.08	96.10	-6	987	-0.61%
2018/06/22	1	97.90	5	97.80	96.50	-4	990	-0.40%
2018/06/21	3	97.30	25.1	97.01	97.80	-22.1	977	-2.26%
2018/06/20	0	0.00	4	96.23	95.80	-4	979	-0.41%
2018/06/19	0	0.00	23	97.00	96.20	-23	982	-2.34%
2018/06/15	85	96.86	0	0.00	96.40	85	984	8.64%
2018/06/14	0	0.00	1	97.20	96.90	-1	984	-0.10%
2018/06/13	0	0.00	1	97.20	96.20	-1	983	-0.10%
2018/06/12	1	96.80	0	0.00	96.80	1	995	0.10%
2018/06/08	0	0.00	42	96.89	95.90	-42	995	-4.22%
2018/06/04	2	98.40	11	98.30	98.20	-9	1,003	-0.90%
2018/06/01	1	97.20	0	0.00	97.10	1	1,005	0.10%
2018/05/31	0	0.00	1	95.70	97.00	-1	995	-0.10%
2018/05/30	1	95.20	0	0.00	95.10	1	990	0.10%
2018/05/28	0	0.00	21.4	95.82	95.80	-21.4	996	-2.14%
2018/05/25	30	96.50	2	96.50	96.40	28	992	2.82%
2018/05/24	2	96.70	73	96.67	96.90	-71	988	-7.18%
2018/05/23	0	0.00	60	96.92	96.70	-60	990	-6.06%
2018/05/22	1	98.30	84	96.98	96.70	-83	986	-8.41%
2018/05/21	1	99.40	5	99.54	99.20	-4	976	-0.41%
2018/05/18	8	99.71	46	99.23	99.40	-38	980	-3.87%
2018/05/17	3	98.70	6	99.05	98.70	-3	980	-0.31%
2018/05/16	2	99.20	122	99.23	98.60	-120	981	-12.23%	大賣/鉅額交易
2018/05/15	76	101.19	22	100.63	100.00	54	988	5.46%
2018/05/14	1	99.00	20	99.25	99.10	-19	1,011	-1.88%
2018/05/11	1	99.10	3	99.07	99.00	-2	1,018	-0.20%
2018/05/10	1	99.20	3	99.00	99.00	-2	1,027	-0.19%
2018/05/09	4	100.38	0	0.00	99.00	4	1,038	0.39%
2018/05/08	0	0.00	14	99.97	99.70	-14	1,047	-1.34%
2018/05/07	24	101.03	4	100.25	100.00	20	1,057	1.89%
2018/05/04	8	100.80	21	99.62	99.10	-13	1,060	-1.23%
2018/05/03	38	100.86	27	99.66	101.00	11	1,096	1.00%
2018/05/02	14	101.25	6	100.50	100.00	8	1,098	0.73%
2018/04/30	4	100.50	0	0.00	100.50	4	1,107	0.36%
2018/04/27	0	0.00	20	99.09	99.50	-20	1,126	-1.78%
2018/04/26	4	101.75	5	99.58	98.60	-1	1,147	-0.09%
2018/04/25	21	100.09	6	99.25	100.50	15	1,161	1.29%
2018/04/24	9	101.14	383	99.84	99.60	-374	1,175	-31.82%	大賣/鉅額交易
2018/04/23	125	104.36	55	103.16	103.00	70	1,183	5.91%	大買/
2018/04/20	17	103.26	24	102.23	101.50	-7	1,278	-0.55%
2018/04/19	62	105.21	35.1	104.24	103.50	26.9	1,282	2.10%
2018/04/18	58	103.03	4.1	102.25	102.50	53.9	1,259	4.28%
2018/04/17	10	101.15	11	100.00	99.70	-1	1,251	-0.08%
2018/04/16	8	101.00	10	100.80	100.50	-2	1,255	-0.16%
2018/04/13	14	101.71	8	103.00	101.50	6	1,258	0.48%
2018/04/12	2	104.00	7	103.50	104.00	-5	1,263	-0.40%
2018/04/11	26	103.37	1	103.00	103.50	25	1,266	1.97%
2018/04/10	188	103.24	49	103.63	102.50	139	1,255	11.07%	大買/鉅額交易
2018/04/09	153	102.52	5	100.38	103.00	148	1,233	12.00%	大買/鉅額交易
2018/04/03	54	98.78	3	98.93	98.70	51	1,197	4.26%
2018/04/02	78	99.06	25	100.37	98.40	53	1,203	4.40%
2018/03/31	39	99.79	2	99.85	100.50	37	1,195	3.09%
2018/03/30	23	99.15	23	99.07	98.00	0	1,171	0.00%
2018/03/29	22	98.16	11	98.29	99.00	11	1,160	0.95%
2018/03/28	5	95.82	20	95.63	95.00	-15	1,139	-1.32%
2018/03/27	28	97.06	13	96.64	96.00	15	1,146	1.31%
2018/03/26	23	96.70	4	96.78	95.80	19	1,159	1.64%
2018/03/23	7	95.26	7	95.06	95.00	0	1,161	0.00%
2018/03/22	4	97.03	3	96.67	96.30	1	1,175	0.09%
2018/03/21	0	96.60	29	96.91	96.30	-29	1,203	-2.41%
2018/03/20	1	96.51	16	97.04	96.70	-15	1,224	-1.22%
2018/03/19	42	98.11	47	98.15	97.70	-5	1,257	-0.40%
2018/03/16	66	99.19	8	98.70	98.20	58	1,335	4.34%
2018/03/15	3	98.33	2	98.35	98.20	1	1,361	0.07%
2018/03/14	4	98.73	68	98.81	98.40	-64	1,414	-4.53%
2018/03/13	62	99.70	2	99.05	98.80	60	1,466	4.09%
2018/03/12	2	98.10	0	0.00	98.50	2	1,496	0.13%
2018/03/09	2	97.70	11	97.80	98.00	-9	1,587	-0.57%
2018/03/08	1	97.30	31	98.08	97.50	-30	1,650	-1.82%
2018/03/07	31	98.81	3	98.53	97.50	28	1,727	1.62%
2018/03/06	20	97.82	21	97.38	97.60	-1	1,727	-0.06%
2018/03/05	19	97.83	5	97.56	97.70	14	1,742	0.80%
2018/03/02	1	97.20	88	97.32	97.20	-87	1,754	-4.96%
2018/03/01	111	98.57	1	97.40	98.60	110	1,771	6.21%	大買/鉅額交易
2018/02/27	4	97.68	49	97.50	98.00	-45	1,785	-2.52%
2018/02/26	49	98.50	2	98.10	98.00	47	1,802	2.61%
2018/02/23	0	0.00	24	97.75	97.70	-24	1,806	-1.33%
2018/02/22	0	0.00	29	98.37	98.50	-29	1,814	-1.60%
2018/02/21	47	98.83	0	0.00	98.70	47	1,829	2.57%
2018/02/12	11	97.49	6	97.42	97.70	5	1,830	0.27%
2018/02/09	6	94.92	314	94.58	96.40	-308	1,837	-16.76%	大賣/鉅額交易
2018/02/08	5	98.20	5.2	98.52	98.00	-0.2	1,834	-0.01%
2018/02/07	6	99.10	57	98.22	99.00	-51	1,838	-2.77%
2018/02/06	11.2	96.84	49	96.63	95.40	-37.8	1,828	-2.07%
2018/02/05	4	101.75	64	100.69	101.50	-60	1,796	-3.34%
2018/02/02	41	105.27	22	104.30	104.00	19	1,798	1.06%
2018/02/01	43	105.56	40	105.11	105.50	3	1,807	0.17%
2018/01/31	34	104.97	74	104.29	104.50	-40	1,817	-2.20%
2018/01/30	51	105.15	8	104.63	105.50	43	1,814	2.37%
2018/01/29	5	104.50	88	104.18	104.50	-83	1,809	-4.59%
2018/01/26	113	105.19	24	104.63	105.00	89	1,822	4.88%	大買/
2018/01/25	18	103.50	32	102.58	103.00	-14	1,818	-0.77%
2018/01/24	26	103.21	33	101.91	103.50	-7	1,815	-0.39%
2018/01/23	32	102.59	7	102.21	103.00	25	1,808	1.38%
2018/01/22	13	103.42	64	102.77	102.50	-51	1,786	-2.85%
2018/01/19	58	104.12	24.2	103.48	104.50	33.9	1,769	1.91%
2018/01/18	21	104.38	36	102.64	103.00	-15	1,749	-0.86%
2018/01/17	11	103.41	92	104.36	102.50	-81	1,732	-4.68%
2018/01/16	177	106.49	115.2	106.56	105.50	61.8	1,706	3.62%	大買/大賣/
2018/01/15	43	100.17	42.5	99.64	100.50	0.5	1,574	0.03%
2018/01/12	44	98.82	19.5	98.20	99.50	24.5	1,559	1.57%
2018/01/11	15	97.14	100	97.08	96.90	-85	1,543	-5.51%
2018/01/10	94.1	98.77	12.5	98.02	97.80	81.6	1,538	5.30%
2018/01/09	8.1	98.00	5.5	98.38	97.60	2.6	1,539	0.17%
2018/01/08	13	98.70	167	98.43	98.30	-154	1,540	-9.99%	大賣/鉅額交易
2018/01/05	17.1	102.11	40	101.01	100.50	-23	1,521	-1.51%
2018/01/04	0	0.00	53	103.57	103.00	-53	1,506	-3.52%
2018/01/03	9	105.33	19	104.32	103.50	-10	1,511	-0.66%
2018/01/02	6	103.83	7	103.50	104.50	-1	1,500	-0.07%