東洋 (4105)-富邦-嘉義券商分點個股進出

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(已收盤)

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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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	1	78.20	0	0.00	78.70	1	834	0.12%
2024/05/08	1	78.00	2	78.50	78.60	-1	817	-0.12%
2024/05/06	1	77.60	3	77.60	77.60	-2	810	-0.25%
2024/05/02	0	0.00	2	77.60	77.60	-2	807	-0.25%
2024/04/26	2	76.50	0	0.00	76.60	2	797	0.25%
2024/04/24	1	76.40	0	0.00	76.50	1	812	0.12%
2024/04/23	0	0.00	0	76.40	76.50	0	817	0.00%
2024/04/19	3	76.67	0	0.00	76.00	3	818	0.37%
2024/04/18	1	77.20	3	77.20	77.40	-2	799	-0.25%
2024/04/16	0	77.65	0	0.00	76.90	0	795	0.00%
2024/04/15	0.2	78.49	0	0.00	78.00	0.2	789	0.03%
2024/04/12	0	77.90	0	0.00	78.20	0	783	0.00%
2024/04/11	0	78.20	10	78.23	78.20	-10	782	-1.28%
2024/04/08	0.1	78.70	0	0.00	78.80	0.1	770	0.01%
2024/04/03	0	78.40	0	0.00	78.40	0	771	0.00%
2024/04/02	0	78.40	6	78.50	78.40	-6	772	-0.78%
2024/04/01	1	78.40	0	0.00	78.40	1	772	0.13%
2024/03/28	6	77.97	0	0.00	78.30	6	766	0.78%
2024/03/27	0	0.00	5	81.50	81.50	-5	705	-0.71%
2024/03/26	1	81.20	0	0.00	81.20	1	685	0.15%
2024/03/25	1	82.10	1	82.20	81.80	0	675	0.00%
2024/03/22	2	81.80	0	0.00	81.80	2	667	0.30%
2024/03/21	2	81.60	0	0.00	81.80	2	659	0.30%
2024/03/20	0	0.00	3	82.00	81.80	-3	647	-0.46%
2024/03/19	2	81.45	0	0.00	81.40	2	636	0.31%
2024/03/18	3	80.97	0	0.00	81.10	3	644	0.47%
2024/03/15	0	0.00	3	81.87	81.80	-3	642	-0.47%
2024/03/14	0	0.00	18	81.72	81.90	-18	636	-2.83%
2024/03/13	5	81.60	0	0.00	81.40	5	636	0.79%
2024/03/12	0	0.00	2	81.50	81.30	-2	658	-0.30%
2024/03/11	3.1	80.15	0	0.00	80.80	3.1	668	0.46%
2024/03/08	3	80.10	2	80.40	79.80	1	660	0.15%
2024/03/07	13	80.77	1.4	80.90	81.00	11.7	658	1.77%
2024/03/06	0	0.00	1	82.00	81.90	-1	648	-0.15%
2024/03/05	2	82.30	5.4	82.38	82.00	-3.4	663	-0.51%
2024/03/04	0	0.00	0.3	81.20	81.30	-0.3	645	-0.05%
2024/03/01	4	80.83	7	80.89	80.80	-3	657	-0.46%
2024/02/29	0	0.00	1	80.80	81.00	-1	683	-0.15%
2024/02/27	1.4	80.93	1	81.10	81.20	0.4	679	0.05%
2024/02/26	2	81.55	6	81.77	81.70	-4	677	-0.59%
2024/02/23	2	81.25	1	80.90	80.70	1	672	0.15%
2024/02/22	17	81.68	2	82.30	81.40	15	675	2.22%
2024/02/21	3	81.20	2	81.20	81.10	1	665	0.15%
2024/02/19	4	80.73	8	80.86	80.90	-4	667	-0.60%
2024/02/15	0	0.00	2	79.60	79.10	-2	717	-0.28%
2024/02/05	1	77.80	4	77.80	78.00	-3	722	-0.41%
2024/01/30	1	77.40	0	0.00	77.40	1	862	0.12%
2024/01/29	0	0.00	0.1	77.90	77.90	-0.1	879	-0.01%
2024/01/25	1	78.20	0	0.00	78.10	1	912	0.11%
2024/01/22	1	78.00	0	78.10	78.00	1	1,016	0.10%
2024/01/18	6.2	77.16	0	0.00	77.80	6.2	1,155	0.54%
2024/01/17	3.3	78.73	0	0.00	78.20	3.3	1,168	0.28%
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%
2024/01/12	0	0.00	1	79.60	79.50	-1	1,165	-0.09%
2024/01/09	2.2	79.41	0	0.00	79.20	2.2	1,196	0.18%
2024/01/05	1	79.90	0	0.00	80.20	1	1,231	0.08%
2024/01/04	4	80.00	1	79.90	79.80	3	1,234	0.24%
2024/01/03	0	0.00	1	81.00	80.20	-1	1,243	-0.08%
2023/12/27	0	0.00	2	80.50	80.40	-2	1,243	-0.16%
2023/12/26	1	80.00	0	0.00	79.90	1	1,243	0.08%
2023/12/25	2	79.70	0	0.00	79.80	2	1,245	0.16%
2023/12/22	1	80.10	0	80.30	80.00	1	1,242	0.08%
2023/12/13	2	80.00	0	0.00	80.10	2	1,247	0.16%
2023/12/12	3	80.60	0	0.00	80.60	3	1,235	0.24%
2023/12/08	1	81.00	4	81.20	81.10	-3	1,254	-0.24%
2023/12/07	4	81.33	1.2	81.63	81.10	2.8	1,247	0.22%
2023/12/06	1	82.80	0	0.00	82.90	1	1,214	0.08%
2023/12/05	1	82.80	0	0.00	83.10	1	1,201	0.08%
2023/12/04	0	0.00	1	83.40	83.60	-1	1,190	-0.08%
2023/11/30	1	84.00	1.2	83.16	83.00	-0.2	1,181	-0.02%
2023/11/29	4	83.85	0	0.00	84.00	4	1,160	0.34%
2023/11/28	0	0.00	1	84.00	84.50	-1	1,152	-0.09%
2023/11/27	1	84.59	9	84.04	83.60	-8	1,134	-0.70%
2023/11/24	0	82.90	0	0.00	82.90	0	1,102	0.00%
2023/11/23	2	82.65	0	0.00	82.80	2	1,094	0.18%
2023/11/22	5	82.44	0	0.00	82.50	5	1,088	0.46%
2023/11/21	1	81.40	13	81.67	81.90	-12	1,081	-1.11%
2023/11/20	1	81.60	0	0.00	81.70	1	1,068	0.09%
2023/11/17	5	81.80	0	0.00	81.60	5	1,060	0.47%
2023/11/14	1.2	81.33	3	81.17	81.20	-1.8	1,037	-0.17%
2023/11/13	0	0.00	2	84.10	84.20	-2	974	-0.21%
2023/11/10	0	0.00	1	85.80	84.70	-1	961	-0.10%
2023/11/09	2	85.60	0	0.00	84.90	2	936	0.21%
2023/11/08	0	0.00	3	85.80	85.80	-3	921	-0.33%
2023/11/07	6	86.05	7	86.41	86.30	-1	898	-0.11%
2023/11/06	2	83.50	0	0.00	83.90	2	825	0.24%
2023/11/03	0	0.00	3	83.63	83.30	-3	806	-0.37%
2023/11/02	0	0.00	0.3	83.79	83.80	-0.3	789	-0.04%
2023/11/01	0	0.00	1	85.40	84.50	-1	768	-0.13%
2023/10/31	4	84.15	1	84.90	83.90	3	744	0.40%
2023/10/30	0	0.00	1	83.90	83.60	-1	711	-0.14%
2023/10/27	12	83.05	13.4	83.13	83.00	-1.4	681	-0.21%
2023/10/26	3	81.47	2.5	81.42	81.30	0.5	585	0.09%
2023/10/25	7	80.57	2	80.95	80.40	5	557	0.90%
2023/10/24	2	79.65	0	0.00	79.60	2	535	0.37%
2023/10/23	2	78.85	0	0.00	79.00	2	533	0.37%
2023/10/20	0.2	78.60	0	0.00	78.30	0.2	545	0.04%
2023/10/18	11	79.05	0	0.00	79.00	11	553	1.99%
2023/10/17	0	0.00	1	79.80	79.50	-1	553	-0.18%
2023/10/16	0	0.00	1	79.90	79.80	-1	557	-0.18%
2023/10/13	0	0.00	1	80.00	79.40	-1	553	-0.18%
2023/10/11	0	0.00	1	78.50	78.30	-1	534	-0.19%
2023/10/06	0	0.00	2	77.70	77.70	-2	531	-0.38%
2023/10/04	1	76.70	0	0.00	76.80	1	539	0.19%
2023/09/28	0	77.30	1	77.50	77.20	-1	554	-0.17%
2023/09/26	0	0.00	1	76.90	76.70	-1	568	-0.18%
2023/09/22	2	75.70	0	0.00	75.70	2	634	0.32%
2023/09/20	1	76.60	1	76.80	76.70	0	662	0.00%
2023/09/19	1	77.10	0	0.00	77.10	1	660	0.15%
2023/09/18	0	0.00	0	78.00	78.00	0	661	0.00%
2023/09/13	1	77.10	3	77.67	78.20	-2	649	-0.31%
2023/09/12	1	75.50	0	0.00	75.60	1	640	0.16%
2023/09/08	0	75.90	0	0.00	75.90	0	653	0.00%
2023/09/07	0	76.20	0	0.00	76.20	0	668	0.00%
2023/09/01	0	76.50	3	76.50	76.60	-3	675	-0.44%
2023/08/31	0	0.00	1	76.20	75.70	-1	675	-0.15%
2023/08/22	1	74.80	1	74.90	74.90	0	700	0.00%
2023/08/21	0	75.10	0	0.00	75.10	0	702	0.00%
2023/08/17	2	75.05	0	0.00	75.00	2	706	0.28%
2023/08/16	3	75.00	0	0.00	74.90	3	710	0.42%
2023/08/14	1	75.20	0	0.00	75.00	1	713	0.14%
2023/08/11	0	0.00	2	75.70	75.60	-2	707	-0.28%
2023/08/07	1	75.60	1	75.90	75.90	0	712	0.00%
2023/08/04	1	75.60	0	0.00	75.90	1	712	0.14%
2023/08/02	0	75.90	0	0.00	75.60	0	723	0.00%
2023/07/27	1	77.30	0	0.00	77.20	1	707	0.14%
2023/07/26	0	0.00	0.2	77.10	77.10	-0.2	708	-0.03%
2023/07/19	3.2	79.00	2	78.95	78.40	1.2	719	0.17%
2023/07/18	0	0.00	6	77.82	78.00	-6	710	-0.84%
2023/07/17	0.1	78.60	1	78.50	78.80	-0.9	715	-0.13%
2023/07/13	0	0.00	2	78.05	77.30	-2	714	-0.28%
2023/07/12	0	0.00	3	78.00	77.80	-3	709	-0.42%
2023/07/11	2	77.35	18	77.42	77.60	-16	707	-2.26%
2023/07/07	1	78.40	2	78.60	78.50	-1	727	-0.14%
2023/07/06	0	0.00	4	78.50	77.70	-4	725	-0.55%
2023/07/03	1	79.00	4	79.03	79.00	-3	701	-0.43%
2023/06/30	70	79.95	61	79.14	78.40	9	688	1.31%
2023/06/29	3.1	77.69	7	77.67	78.10	-3.9	647	-0.60%
2023/06/28	1	77.60	3	77.23	77.10	-2	650	-0.31%
2023/06/27	0	76.80	0	0.00	76.50	0	659	0.00%
2023/06/26	1	75.70	0	0.00	75.80	1	680	0.15%
2023/06/16	0	76.90	11	76.45	76.40	-11	714	-1.54%
2023/06/14	0	76.40	0	0.00	76.60	0	720	0.00%
2023/06/13	0.2	76.70	0	0.00	76.50	0.2	728	0.03%
2023/06/09	1	75.60	0	0.00	75.60	1	725	0.14%
2023/06/07	2	75.70	0	0.00	75.70	2	744	0.27%
2023/06/05	0	74.90	0	0.00	74.90	0	747	0.00%
2023/06/02	1	74.80	0	0.00	74.80	1	753	0.13%
2023/06/01	0	0.00	2	75.10	75.00	-2	751	-0.27%
2023/05/31	1	74.90	0	0.00	75.60	1	756	0.13%
2023/05/29	1	75.00	0	0.00	75.10	1	758	0.13%
2023/05/25	1	75.30	0	0.00	75.10	1	756	0.13%
2023/05/18	0	0.00	5	75.20	75.20	-5	765	-0.65%
2023/05/17	0	0.00	6	75.50	75.10	-6	767	-0.78%
2023/05/12	0	75.00	0	0.00	74.90	0	785	0.00%
2023/05/11	10	75.25	0.5	75.20	75.00	9.5	796	1.20%
2023/05/10	0	0.00	5	75.50	75.70	-5	808	-0.62%
2023/05/09	6	75.73	0	0.00	75.60	6	812	0.74%
2023/05/05	6	77.10	2	77.50	77.10	4	818	0.49%
2023/05/04	0	77.10	0	0.00	77.30	0	835	0.01%
2023/05/03	0	0.00	14	76.40	76.30	-14	838	-1.67%
2023/05/02	14	76.85	2	76.80	76.80	12	855	1.40%
2023/04/28	3.2	76.33	0	0.00	76.90	3.2	888	0.36%
2023/04/26	0	75.00	0	0.00	75.90	0	875	0.00%
2023/04/25	1	75.20	0	0.00	75.50	1	865	0.12%
2023/04/24	3	75.80	0	0.00	75.90	3	865	0.35%
2023/04/21	2	75.70	3	75.40	75.30	-1	870	-0.11%
2023/04/20	1.2	76.39	0	0.00	76.30	1.2	875	0.14%
2023/04/19	0	77.18	0	0.00	77.10	0	906	0.00%
2023/04/18	5	77.30	0	0.00	77.20	5	920	0.54%
2023/04/14	12	78.31	0	0.00	78.20	12	935	1.28%
2023/04/12	10	77.60	10	77.95	77.70	0	944	0.00%
2023/04/10	0	0.00	1	76.90	76.80	-1	990	-0.10%
2023/04/07	2	77.10	0	0.00	77.10	2	1,032	0.19%
2023/03/28	0	80.00	0	0.00	79.40	0	1,199	0.00%
2023/03/27	0	0.00	1	79.30	79.90	-1	1,237	-0.08%
2023/03/24	0	0.00	2	78.90	78.90	-2	1,249	-0.16%
2023/03/22	0	0.00	2	78.70	78.80	-2	1,319	-0.15%
2023/03/21	1	78.00	1	78.00	77.80	0	1,387	0.00%
2023/03/20	1	77.20	0	0.00	77.40	1	1,442	0.07%
2023/03/17	5	76.18	0.1	77.00	77.00	4.9	1,555	0.32%
2023/03/16	1	76.60	0	0.00	76.20	1	1,629	0.06%
2023/03/14	1	77.00	0	0.00	76.80	1	1,780	0.06%
2023/03/13	2	77.05	0	0.00	77.10	2	1,792	0.11%
2023/03/10	2	77.60	0	0.00	77.70	2	1,808	0.11%
2023/03/09	0	79.10	0	0.00	78.50	0	1,834	0.00%
2023/03/03	0	78.80	1	78.50	78.70	-1	1,997	-0.05%
2023/03/02	0	78.30	0	0.00	78.10	0	2,118	0.00%
2023/03/01	10	78.50	10	77.90	77.90	0	2,314	0.00%
2023/02/24	1	77.90	0	0.00	78.40	1	2,682	0.04%
2023/02/22	0	0.00	1	78.00	77.70	-1	2,911	-0.03%
2023/02/21	0	78.20	0	0.00	77.90	0	2,912	0.00%
2023/02/17	0	0.00	2	77.70	78.20	-2	2,918	-0.07%
2023/02/16	2	77.40	0	0.00	77.60	2	2,932	0.07%
2023/02/10	0	0.00	9	77.66	77.90	-9	2,998	-0.30%
2023/02/08	1	79.30	1	79.00	79.10	0	2,984	0.00%
2023/02/02	1	78.20	1	78.30	78.30	0	2,970	0.00%
2023/02/01	0	0.00	2	77.60	77.40	-2	2,953	-0.07%
2023/01/31	3	77.40	1	77.10	77.60	2	2,956	0.07%
2023/01/30	4	76.90	0	0.00	76.90	4	2,948	0.14%
2023/01/16	0	0.00	2	78.30	78.30	-2	2,911	-0.07%
2023/01/10	0	0.00	3	78.93	79.00	-3	2,942	-0.10%
2023/01/09	1	79.50	4.1	79.90	79.60	-3.1	2,930	-0.11%
2023/01/06	2	82.90	1	81.90	81.90	1	2,888	0.03%
2023/01/05	1	84.20	1	83.70	83.10	0	2,877	0.00%
2023/01/04	2	83.50	0	0.00	83.60	2	2,862	0.07%
2022/12/30	1.1	83.22	0	0.00	83.40	1.1	2,871	0.04%
2022/12/29	0	0.00	3	82.10	83.60	-3	2,856	-0.11%
2022/12/28	1	84.20	7	83.41	83.00	-6	2,832	-0.21%
2022/12/27	0	0.00	2	82.75	83.00	-2	2,795	-0.07%
2022/12/26	20	84.92	3	84.90	84.70	17	2,758	0.62%
2022/12/23	1	83.30	2	82.80	82.80	-1	2,644	-0.04%
2022/12/22	3	82.50	1	82.70	82.60	2	2,644	0.08%
2022/12/20	0	0.00	1	81.80	81.70	-1	2,619	-0.04%
2022/12/16	1	82.70	5	82.36	81.40	-4	2,534	-0.16%
2022/12/15	9	83.10	7	82.74	82.60	2	2,504	0.08%
2022/12/14	2	83.00	5	82.24	83.10	-3	2,473	-0.12%
2022/12/13	15	83.70	17	83.05	81.60	-2	2,420	-0.08%
2022/12/12	0	0.00	26	82.29	81.60	-26	2,345	-1.11%
2022/12/09	24	82.90	4	83.25	83.00	20	2,309	0.87%
2022/12/08	7	82.16	5.3	81.81	81.00	1.7	2,213	0.08%
2022/12/07	13	81.22	25	81.43	80.80	-12	2,138	-0.56%
2022/12/06	0	0.00	1	78.50	78.30	-1	2,001	-0.05%
2022/12/05	2	79.25	0	0.00	79.00	2	2,008	0.10%
2022/12/02	3	78.70	2	78.60	77.70	1	2,023	0.05%
2022/12/01	1	78.40	2	78.70	78.50	-1	2,022	-0.05%
2022/11/30	4	78.43	2	78.40	78.40	2	2,010	0.10%
2022/11/29	3	77.93	1	77.60	77.50	2	1,997	0.10%
2022/11/28	3	78.73	4	79.93	78.80	-1	1,997	-0.05%
2022/11/25	13	80.07	2	80.05	79.20	11	1,985	0.55%
2022/11/24	34.2	83.38	77	83.99	82.10	-42.8	1,923	-2.22%
2022/11/23	129	84.23	102	83.81	84.40	27	1,804	1.50%	大買/大賣/
2022/11/22	16	82.43	10	82.58	82.00	6	1,629	0.37%
2022/11/21	40.1	79.92	19	82.48	82.70	21.1	1,286	1.64%
2022/11/18	0	0.00	1	76.00	75.80	-1	1,145	-0.09%
2022/11/17	0	0.00	0.3	75.43	75.50	-0.3	1,198	-0.03%
2022/11/10	24.1	78.07	26	76.26	74.80	-1.9	1,194	-0.16%
2022/11/09	2	73.50	0	0.00	73.60	2	1,149	0.17%
2022/11/08	1.1	74.32	0	0.00	74.00	1.1	1,140	0.09%
2022/11/07	0	75.30	0	0.00	75.60	0	1,128	0.00%
2022/11/02	0	0.00	1	75.20	75.80	-1	1,118	-0.09%
2022/10/31	1.1	74.58	0	0.00	74.90	1.1	1,104	0.10%
2022/10/27	0	0.00	2	74.50	74.40	-2	1,113	-0.18%
2022/10/25	0	0.00	1	72.80	72.10	-1	1,100	-0.09%
2022/10/20	1	73.10	0	0.00	72.80	1	1,093	0.09%
2022/10/18	0	0.00	1.4	74.66	75.30	-1.4	1,090	-0.12%
2022/10/17	2	71.65	2	71.60	72.90	0	1,061	0.00%
2022/10/13	0	0.00	1	72.40	71.70	-1	1,085	-0.09%
2022/10/12	1	73.70	0	0.00	73.70	1	1,091	0.09%
2022/10/07	0	0.00	2	74.45	74.10	-2	1,107	-0.18%
2022/10/03	0.1	71.93	0	0.00	71.50	0.1	1,144	0.00%
2022/09/29	1	72.40	2	72.65	72.70	-1	1,207	-0.08%
2022/09/28	2	71.00	1	70.50	70.20	1	1,208	0.08%
2022/09/27	2	72.00	0	0.00	72.20	2	1,209	0.17%
2022/09/26	1	71.00	1	71.10	71.00	0	1,209	0.00%
2022/09/21	3	72.20	5	72.50	72.20	-2	1,240	-0.16%
2022/09/16	1.3	73.00	10	72.30	72.10	-8.7	1,289	-0.67%
2022/09/15	1	75.00	0	0.00	74.00	1	1,288	0.08%
2022/09/14	0	0.00	4	76.02	75.20	-4	1,268	-0.32%
2022/09/13	2	76.55	5	76.90	76.10	-3	1,247	-0.24%
2022/09/12	1	76.20	3	77.63	77.30	-2	1,237	-0.16%
2022/09/08	5	76.66	2	76.80	77.50	3	1,213	0.25%
2022/09/07	11	76.61	15	76.71	75.40	-4	1,185	-0.34%
2022/09/05	8	76.78	1	76.50	76.40	7	1,138	0.61%
2022/09/02	0	0.00	4	76.83	76.60	-4	1,121	-0.36%
2022/09/01	0	0.00	1	76.00	75.20	-1	1,087	-0.09%
2022/08/31	13	76.80	14	76.54	75.90	-1	1,075	-0.09%
2022/08/30	1	74.70	0	74.70	75.20	1	1,045	0.09%
2022/08/29	1	74.99	3	75.23	74.40	-2	1,046	-0.19%
2022/08/26	5	76.90	8	76.88	76.70	-3	1,020	-0.29%
2022/08/25	27	76.83	23	76.63	76.60	4	990	0.40%
2022/08/24	11	74.47	15	75.72	75.10	-4	902	-0.44%
2022/08/23	1	73.20	3	73.07	73.20	-2	841	-0.24%
2022/08/22	10	73.45	11	72.84	72.80	-1	830	-0.12%
2022/08/18	1	70.80	0	0.00	71.20	1	817	0.12%
2022/08/15	0	0.00	1	71.00	71.10	-1	812	-0.12%
2022/08/11	1	70.00	0	0.00	70.10	1	812	0.13%
2022/08/09	1	69.30	0	0.00	69.80	1	815	0.12%
2022/08/08	0	0.00	1	69.30	69.40	-1	820	-0.12%
2022/08/04	2	68.75	0	0.00	68.50	2	845	0.24%
2022/08/02	1	70.50	1	69.90	69.90	0	846	0.00%
2022/07/27	0	0.00	1	71.40	71.80	-1	887	-0.11%
2022/07/26	1	71.20	1	71.30	70.80	0	894	0.00%
2022/07/25	10	71.00	10	71.00	71.00	0	900	0.00%
2022/07/22	0	0.00	0	69.50	69.60	0	902	0.00%
2022/07/21	0	0.00	2	68.90	69.20	-2	916	-0.22%
2022/07/20	5	70.30	40	69.98	69.50	-35	917	-3.81%
2022/07/19	5	70.30	0	0.00	70.10	5	946	0.53%
2022/07/18	10	72.50	11	72.50	72.50	-1	997	-0.10%
2022/07/15	2	72.65	0	0.00	72.30	2	1,057	0.19%
2022/07/14	20	73.48	30	72.50	72.50	-10	1,096	-0.91%
2022/07/12	0	0.00	21	75.06	73.80	-21	1,296	-1.62%
2022/07/11	6	74.95	5	75.50	75.50	1	1,363	0.07%
2022/07/08	11	73.74	10	74.70	75.20	1	1,467	0.07%
2022/07/07	16	73.06	10	72.70	72.70	6	1,471	0.41%
2022/07/06	8	73.46	2	73.35	72.90	6	1,451	0.41%
2022/07/05	15	72.39	6.9	72.89	73.00	8.1	1,435	0.56%
2022/07/04	15	72.07	28	71.45	71.50	-13	1,422	-0.91%
2022/07/01	17	71.96	15	70.95	71.10	2	1,414	0.14%
2022/06/30	23	72.93	3	73.60	71.80	20	1,402	1.43%
2022/06/29	0	0.00	12	73.93	73.90	-12	1,384	-0.87%
2022/06/28	5	73.30	6	73.03	73.10	-1	1,367	-0.07%
2022/06/27	1	71.50	0	0.00	72.60	1	1,355	0.07%
2022/06/24	0	0.00	1	73.80	72.80	-1	1,348	-0.07%
2022/06/23	10	71.20	12	72.03	72.10	-2	1,318	-0.15%
2022/06/22	1	70.30	4	70.65	70.60	-3	1,298	-0.23%
2022/06/20	0	0.00	2	70.60	69.10	-2	1,303	-0.15%
2022/06/17	2	70.30	5	70.86	70.00	-3	1,297	-0.23%
2022/06/16	5	70.70	3	70.50	70.30	2	1,290	0.15%
2022/06/15	0	0.00	1	70.40	70.00	-1	1,288	-0.08%
2022/06/14	4	70.10	9	69.67	69.90	-5	1,284	-0.39%
2022/06/13	2	70.30	3	70.30	70.40	-1	1,284	-0.08%
2022/06/10	2	71.80	7	71.40	71.30	-5	1,281	-0.39%
2022/06/09	2	71.00	0	0.00	70.70	2	1,275	0.16%
2022/06/08	4	71.10	1	71.10	71.10	3	1,274	0.24%
2022/06/07	1	71.00	0	0.00	71.00	1	1,275	0.08%
2022/06/06	3	69.57	0	0.00	69.50	3	1,267	0.24%
2022/05/31	1	68.80	0	0.00	68.90	1	1,287	0.08%
2022/05/30	2	69.10	1	69.20	69.10	1	1,289	0.08%
2022/05/27	3	69.80	4	70.00	68.90	-1	1,290	-0.08%
2022/05/26	0	0.00	0	68.00	68.00	0	1,269	0.00%
2022/05/25	1	68.20	0	0.00	68.30	1	1,271	0.08%
2022/05/23	1	68.10	1	67.90	68.00	0	1,276	0.00%
2022/05/19	10	67.49	0	67.80	67.70	10	1,283	0.78%
2022/05/18	1	68.80	1	68.60	68.50	0	1,278	0.00%
2022/05/17	1	68.00	0	0.00	67.90	1	1,276	0.08%
2022/05/16	1	67.80	0	0.00	67.90	1	1,278	0.08%
2022/05/13	3	68.10	0	0.00	68.00	3	1,279	0.23%
2022/05/12	1	67.30	1	67.40	67.00	0	1,273	0.00%
2022/05/10	1	68.50	5	68.50	69.00	-4	1,256	-0.32%
2022/05/09	3	69.80	0.1	70.20	69.20	3	1,246	0.24%
2022/05/06	0	0.00	1.1	70.52	70.90	-1.1	1,238	-0.08%
2022/05/05	2	72.65	2	72.85	72.50	0	1,221	0.00%
2022/05/04	1	74.30	10.1	73.72	73.40	-9.1	1,209	-0.75%
2022/05/03	3	75.30	1	74.60	74.50	2	1,200	0.17%
2022/04/29	0	0.00	13	74.78	74.70	-13	1,192	-1.09%
2022/04/28	20	74.55	4	75.08	74.40	16	1,181	1.35%
2022/04/27	0	0.00	3	73.63	74.50	-3	1,167	-0.26%
2022/04/26	0	0.00	4.1	74.02	73.80	-4.1	1,147	-0.35%
2022/04/25	2	75.55	7	75.57	74.10	-5	1,134	-0.44%
2022/04/22	58.1	76.42	85	75.96	75.40	-26.9	1,098	-2.45%
2022/04/21	33	77.63	1	77.51	77.30	32	1,038	3.08%
2022/04/20	1.1	76.51	15	76.10	76.80	-14	957	-1.46%
2022/04/19	15.1	76.21	0	0.00	77.50	15.1	915	1.65%
2022/04/18	85	77.47	102	77.54	76.70	-17	833	-2.04%	大賣/
2022/04/15	16.1	75.70	3	75.69	74.70	13	702	1.86%
2022/04/14	10	74.17	5	75.60	75.80	5	622	0.81%
2022/04/13	0	0.00	11	71.12	72.50	-11	490	-2.24%
2022/04/11	0	0.00	2	68.85	68.70	-2	437	-0.46%
2022/04/07	0	0.00	0	68.90	68.60	0	446	0.00%
2022/04/01	1	68.70	0	0.00	69.00	1	451	0.22%
2022/03/31	0	0.00	0.3	69.40	69.00	-0.3	458	-0.07%
2022/03/30	0	0.00	0	69.00	69.20	0	455	0.00%
2022/03/25	2	68.70	0	0.00	68.60	2	443	0.45%
2022/03/24	1	69.10	3	69.17	69.10	-2	448	-0.45%
2022/03/23	0	0.00	0.1	69.10	68.80	-0.1	448	-0.01%
2022/03/22	2	68.55	0	0.00	68.80	2	465	0.43%
2022/03/21	1	68.60	0	0.00	68.80	1	470	0.21%
2022/03/14	0	68.60	0	0.00	68.70	0	488	0.00%
2022/03/10	0	0.00	3	68.07	68.40	-3	493	-0.61%
2022/03/09	0	0.00	2	67.40	67.50	-2	494	-0.40%
2022/03/08	1	67.00	32	66.82	66.90	-31	495	-6.26%
2022/03/07	5	68.00	5	67.80	67.80	0	486	0.00%
2022/03/04	0	0.00	1	69.10	68.90	-1	485	-0.21%
2022/03/03	2	68.60	0	0.00	68.90	2	489	0.41%
2022/03/01	0	0.00	1	68.50	68.60	-1	493	-0.20%
2022/02/25	3	68.27	2	68.20	68.20	1	495	0.20%
2022/02/24	30	68.70	0	0.00	68.20	30	495	6.06%
2022/02/23	0	0.00	1	69.00	68.90	-1	488	-0.20%
2022/02/14	0	0.00	1	68.70	68.70	-1	487	-0.21%
2022/02/09	0	0.00	1	69.10	69.00	-1	499	-0.20%
2022/02/08	1	68.50	0	0.00	68.80	1	496	0.20%
2022/01/26	0	0.00	0.3	67.43	67.30	-0.3	494	-0.06%
2022/01/25	0	0.00	2	67.70	67.50	-2	495	-0.40%
2022/01/24	2	68.60	0	0.00	68.10	2	495	0.40%
2022/01/18	5	68.66	5	68.60	68.60	0	532	0.00%
2022/01/12	1	67.90	0	0.00	68.00	1	544	0.18%
2022/01/11	0.2	68.30	0	0.00	68.30	0.2	549	0.03%
2022/01/04	1	68.20	0	0.00	68.30	1	594	0.17%
2021/12/22	0	0.00	3.1	68.90	68.90	-3.1	626	-0.49%
2021/12/21	0	0.00	1	68.50	68.80	-1	629	-0.16%
2021/12/15	1	68.20	0	0.00	68.40	1	617	0.16%
2021/12/14	2	68.30	0	0.00	68.40	2	614	0.33%
2021/12/13	0	0.00	1	69.10	68.90	-1	610	-0.16%
2021/12/10	1	69.00	0	0.00	69.10	1	614	0.16%
2021/12/09	7	69.81	0	0.00	69.40	7	632	1.11%
2021/12/08	1	69.50	0	0.00	69.80	1	653	0.15%
2021/12/07	0	0.00	1	69.30	69.40	-1	655	-0.15%
2021/12/03	0	0.00	2	68.50	69.20	-2	688	-0.29%
2021/12/02	1	68.10	1	68.40	68.10	0	710	0.00%
2021/11/30	2	68.90	0	0.00	68.10	2	718	0.28%
2021/11/29	1	70.10	2	69.45	69.30	-1	725	-0.14%
2021/11/25	3	69.30	1	69.10	69.10	2	727	0.28%
2021/11/24	1	69.20	0	0.00	69.40	1	732	0.14%
2021/11/16	0	0.00	1	69.00	69.00	-1	862	-0.12%
2021/11/12	1	69.40	0	0.00	69.10	1	905	0.11%
2021/11/10	1	70.20	0	0.00	70.40	1	966	0.10%
2021/11/05	0	0.00	0	68.50	68.70	0	986	0.00%
2021/10/29	1	69.90	1	68.40	68.60	0	1,022	0.00%
2021/10/25	0	67.60	0	0.00	67.90	0	1,028	0.00%
2021/10/22	0	0.00	1	67.80	67.80	-1	1,045	-0.10%
2021/10/20	0	0.00	2	67.85	68.20	-2	1,064	-0.19%
2021/10/19	0.1	66.80	0	0.00	67.30	0.1	1,080	0.00%
2021/10/18	35.1	67.69	36	67.31	67.00	-1	1,097	-0.09%
2021/10/13	1	66.40	5	66.38	66.40	-4	1,386	-0.29%
2021/10/12	1	67.30	0	0.00	67.20	1	1,393	0.07%
2021/10/08	0	0.00	1	68.40	68.40	-1	1,418	-0.07%
2021/10/04	1	68.60	0	0.00	68.20	1	1,567	0.06%
2021/10/01	6	71.48	2	71.40	70.50	4	1,581	0.25%
2021/09/29	1	72.30	0	0.00	72.30	1	1,626	0.06%
2021/09/27	0	0.00	2	74.50	74.50	-2	1,690	-0.12%
2021/09/23	0	0.00	1	75.10	75.50	-1	1,978	-0.05%
2021/09/22	0	0.00	5	75.20	75.50	-5	2,110	-0.24%
2021/09/17	0	75.70	2	75.25	75.60	-2	2,141	-0.09%
2021/09/14	2	75.70	0	0.00	75.70	2	2,223	0.09%
2021/09/13	0	0.00	11.5	78.92	79.50	-11.5	2,243	-0.51%
2021/09/09	1	79.70	0	0.00	79.30	1	2,405	0.04%
2021/09/08	6	80.30	1	80.80	80.50	5	2,424	0.21%
2021/09/07	3	80.83	8	80.95	80.80	-5	2,526	-0.20%
2021/09/01	1	79.80	0	0.00	79.70	1	3,452	0.03%
2021/08/31	2	80.10	0	0.00	80.10	2	3,617	0.06%
2021/08/30	2	79.55	0	0.00	79.50	2	3,697	0.05%
2021/08/27	5	79.50	1	79.60	79.60	4	3,735	0.11%
2021/08/26	2	80.60	4	80.23	79.70	-2	3,772	-0.05%
2021/08/25	86	82.07	86	82.00	81.20	0	3,799	0.00%
2021/08/24	0	0.00	2	77.10	77.10	-2	3,876	-0.05%
2021/08/23	0	0.00	2	77.10	77.10	-2	4,130	-0.05%
2021/08/20	0	0.00	4	76.85	77.00	-4	4,226	-0.09%
2021/08/19	0	0.00	6	77.22	77.10	-6	4,425	-0.14%
2021/08/17	4	80.13	9	79.20	78.90	-5	4,751	-0.11%
2021/08/16	3	78.23	2	77.85	78.30	1	4,882	0.02%
2021/08/13	2	79.20	1	78.70	78.50	1	5,020	0.02%
2021/08/11	1	77.60	0	0.00	77.70	1	5,744	0.02%
2021/08/10	6	78.80	0	0.00	78.60	6	6,462	0.09%
2021/08/09	2	78.80	0	0.00	78.80	2	6,720	0.03%
2021/08/06	0	0.00	3	80.10	79.80	-3	6,976	-0.04%
2021/08/05	0	0.00	6	80.35	80.10	-6	7,460	-0.08%
2021/08/04	7	80.31	21	80.20	79.80	-14	8,591	-0.16%
2021/08/03	5	80.20	0	0.00	80.00	5	9,046	0.06%
2021/08/02	3	81.03	0	0.00	80.50	3	9,263	0.03%
2021/07/30	0	0.00	1	80.60	80.40	-1	9,538	-0.01%
2021/07/28	1	78.50	0	0.00	78.60	1	9,660	0.01%
2021/07/27	1	79.80	2	79.30	78.70	-1	9,665	-0.01%
2021/07/26	2	80.55	2	80.10	80.00	0	9,678	0.00%
2021/07/23	2	79.90	0	0.00	79.80	2	9,670	0.02%
2021/07/22	9	80.58	0	0.00	80.10	9	9,650	0.09%
2021/07/21	62	84.05	58	83.55	81.20	4	9,634	0.04%
2021/07/20	188	86.71	169	87.57	83.10	19	9,585	0.20%	大買/大賣/
2021/07/19	2	81.85	1	81.20	81.80	1	9,342	0.01%
2021/07/16	3	80.77	1	81.10	81.00	2	9,345	0.02%
2021/07/15	1	79.60	0	0.00	80.90	1	9,338	0.01%
2021/07/14	1	78.70	2	77.15	78.70	-1	9,317	-0.01%
2021/07/13	17	79.74	2	79.05	78.50	15	9,298	0.16%
2021/07/12	0	0.00	1	81.10	81.20	-1	9,232	-0.01%
2021/07/09	3	82.27	1	81.90	81.70	2	9,222	0.02%
2021/07/08	1	81.80	0	0.00	81.70	1	9,234	0.01%
2021/07/07	4	82.70	2	82.55	82.20	2	9,211	0.02%
2021/07/06	5	82.90	0	0.00	82.90	5	9,202	0.05%
2021/07/05	1	82.70	2	83.85	84.00	-1	9,194	-0.01%
2021/07/02	3	84.27	4	84.10	84.20	-1	9,165	-0.01%
2021/07/01	3	85.81	4	85.88	84.80	-1	9,159	-0.01%
2021/06/30	114	88.15	66	88.04	87.20	48	9,130	0.53%	大買/
2021/06/29	15	85.93	68	83.15	87.00	-53	8,925	-0.59%
2021/06/28	1	84.80	1	83.00	83.10	0	8,826	0.00%
2021/06/25	0	0.00	8	84.10	84.10	-8	8,851	-0.09%
2021/06/23	0	0.00	1	84.10	84.00	-1	8,942	-0.01%
2021/06/22	3	84.13	0	0.00	84.10	3	8,948	0.03%
2021/06/21	112	85.35	60	86.06	84.80	52	8,960	0.58%	大買/
2021/06/18	5	85.42	5	86.08	86.80	0	8,923	0.00%
2021/06/17	0	84.30	2	84.20	84.40	-2	8,877	-0.02%
2021/06/16	7	84.24	4	85.45	83.90	3	8,862	0.03%
2021/06/15	5	83.26	10	82.47	82.70	-5	8,761	-0.06%
2021/06/11	44	91.05	44	90.07	86.10	0	8,627	0.00%
2021/06/10	58	89.71	55	90.16	89.50	3	8,274	0.04%
2021/06/09	7	84.97	16	85.35	85.70	-9	7,958	-0.11%
2021/06/08	54	84.21	42	84.45	84.00	12	7,850	0.15%
2021/06/07	27	82.13	31	81.81	81.10	-4	7,689	-0.05%
2021/06/04	2	80.30	2.5	80.74	79.80	-0.5	7,603	-0.01%
2021/06/03	1	81.30	4	81.10	80.70	-3	7,572	-0.04%
2021/06/02	8	82.19	10	82.17	81.10	-2	7,569	-0.03%
2021/06/01	20	81.81	26	82.85	84.20	-6	7,514	-0.08%
2021/05/31	66	80.57	60	81.37	82.00	6	7,387	0.08%
2021/05/28	4	86.83	3	87.50	86.50	1	7,134	0.01%
2021/05/27	196	88.73	193	88.86	88.10	3	7,049	0.04%	大買/大賣/
2021/05/26	116	86.65	120	86.79	86.20	-4	6,864	-0.06%	大買/大賣/
2021/05/25	17	84.12	19	84.29	83.90	-2	6,675	-0.03%
2021/05/24	21	88.06	22	87.55	85.70	-1	6,529	-0.02%
2021/05/21	17	86.30	9	85.21	85.40	8	6,383	0.13%
2021/05/20	33	88.08	73	89.21	85.20	-40	6,286	-0.64%
2021/05/19	329	91.68	438	90.97	87.30	-109	6,076	-1.79%	大買/大賣/鉅額交易
2021/05/18	1,948.3	93.28	2,052	92.77	93.70	-103.7	5,650	-1.84%	大買/大賣/鉅額交易
2021/05/17	386.1	88.44	156	88.08	88.50	230.1	4,937	4.66%	大買/大賣/鉅額交易
2021/05/14	18.2	77.67	23	78.10	80.50	-4.8	4,680	-0.10%
2021/05/13	77	75.38	122	74.44	73.20	-45	4,421	-1.02%	大賣/
2021/05/12	899.5	93.40	995	94.16	81.00	-95.5	3,942	-2.42%	大買/大賣/
2021/05/11	491.2	87.82	366.1	87.52	88.80	125.1	2,805	4.46%	大買/大賣/鉅額交易
2021/05/10	18	81.58	26	82.64	82.90	-8	2,350	-0.34%
2021/05/07	263	78.82	271	78.53	77.60	-8	2,142	-0.37%	大買/大賣/
2021/05/06	28	73.43	29	73.37	73.30	-1	1,873	-0.05%
2021/05/05	6	73.10	1	72.50	73.00	5	1,800	0.28%
2021/04/29	0	0.00	4	71.35	71.50	-4	1,742	-0.23%
2021/04/28	6	71.80	1	71.40	71.30	5	1,753	0.29%
2021/04/23	2	71.00	4	70.88	71.00	-2	1,766	-0.11%
2021/04/22	4	71.98	25	70.92	70.70	-21	1,772	-1.19%
2021/04/21	3	72.40	0	0.00	72.10	3	1,758	0.17%
2021/04/19	0	0.00	6	72.13	72.10	-6	1,755	-0.34%
2021/04/16	2	72.40	11	72.05	72.00	-9	1,736	-0.52%
2021/04/15	4	71.70	1	72.50	71.80	3	1,730	0.17%
2021/04/14	7	71.44	11	71.23	71.10	-4	1,718	-0.23%
2021/04/13	1	72.70	8	72.68	72.60	-7	1,698	-0.41%
2021/04/12	28	73.39	2	73.30	73.30	26	1,687	1.54%
2021/04/09	2	73.00	1	73.20	72.70	1	1,674	0.06%
2021/04/08	0	0.00	1	73.80	73.90	-1	1,652	-0.06%
2021/04/07	2	74.00	6	74.52	74.10	-4	1,639	-0.24%
2021/04/06	3	72.73	0	0.00	72.70	3	1,616	0.19%
2021/04/01	1	74.30	0	0.00	74.20	1	1,581	0.06%
2021/03/31	1	74.40	0	0.00	74.90	1	1,561	0.06%
2021/03/30	10	73.60	15	74.35	74.50	-5	1,525	-0.33%
2021/03/29	8	73.00	3	72.90	73.00	5	1,460	0.34%
2021/03/26	20	73.72	10	72.80	72.70	10	1,408	0.71%
2021/03/25	4	72.83	1	71.50	72.20	3	1,329	0.23%
2021/03/24	0	0.00	29	72.52	72.50	-29	1,282	-2.26%
2021/03/23	8	71.56	8	71.93	71.90	0	1,230	0.00%
2021/03/22	29	70.93	26	70.83	70.80	3	1,174	0.26%
2021/03/19	22	68.83	10	69.00	69.60	12	1,123	1.07%
2021/03/18	10	69.15	0	0.00	69.40	10	1,105	0.90%
2021/03/17	0	0.00	1	69.20	68.90	-1	1,088	-0.09%
2021/03/16	0	0.00	1	68.70	69.00	-1	1,073	-0.09%
2021/03/15	0	0.00	1	67.90	67.90	-1	1,069	-0.09%
2021/03/11	0	0.00	1	67.50	67.60	-1	1,089	-0.09%
2021/03/10	2	67.00	0	0.00	67.20	2	1,089	0.18%
2021/03/09	3	67.50	0	0.00	67.10	3	1,091	0.27%
2021/03/08	5	68.58	3	69.80	68.10	2	1,086	0.18%
2021/03/04	10	67.60	11	67.30	67.20	-1	1,053	-0.09%
2021/03/03	1	66.40	3	66.40	66.50	-2	1,041	-0.19%
2021/02/26	10	66.00	43	65.69	65.50	-33	1,043	-3.16%
2021/02/25	10	66.20	10	65.90	65.80	0	1,044	0.00%
2021/02/24	3	65.47	0	0.00	65.80	3	1,032	0.29%
2021/02/23	35	66.11	2	66.15	66.00	33	1,023	3.23%
2021/02/22	8	67.59	6	67.83	67.40	2	1,006	0.20%
2021/02/19	32	67.36	30	67.41	68.70	2	959	0.21%
2021/02/17	0	62.70	0	0.00	62.30	0	885	0.00%
2021/01/29	0	61.80	0	0.00	61.40	0	1,030	0.00%
2021/01/28	1	61.50	0	0.00	61.60	1	1,115	0.09%
2021/01/22	1	61.70	1	61.90	61.50	0	1,348	0.00%
2021/01/21	1	63.10	0	0.00	62.50	1	1,355	0.07%
2021/01/20	0	0.00	1	64.60	63.60	-1	1,351	-0.07%
2021/01/19	4	65.38	1	65.30	65.30	3	1,354	0.22%
2021/01/18	0	0.00	3	65.50	65.50	-3	1,378	-0.22%
2021/01/15	0	0.00	3	66.00	66.00	-3	1,400	-0.21%
2021/01/13	2	67.50	0	0.00	67.40	2	1,482	0.13%
2021/01/12	0	0.00	1	68.10	67.50	-1	1,519	-0.07%
2021/01/11	0	0.00	2	68.15	68.10	-2	1,601	-0.12%
2021/01/08	0	0.00	1	68.50	68.20	-1	1,711	-0.06%
2021/01/06	1	68.50	0	0.00	68.40	1	2,293	0.04%
2021/01/04	0	0.00	4	68.50	68.70	-4	2,348	-0.17%
2020/12/31	0	0.00	1	68.50	68.60	-1	2,344	-0.04%
2020/12/11	2	68.30	0	0.00	68.20	2	2,328	0.09%
2020/12/10	2	68.35	0	0.00	68.40	2	2,323	0.09%
2020/12/07	30	70.10	0	0.00	69.80	30	2,284	1.31%
2020/12/04	0	0.00	3	69.70	69.70	-3	2,258	-0.13%
2020/12/02	20	69.80	1	69.70	69.70	19	2,245	0.85%
2020/12/01	1	69.80	0	0.00	69.80	1	2,242	0.04%
2020/11/30	0	0.00	1	70.00	69.50	-1	2,237	-0.04%
2020/11/26	1	70.50	0	0.00	69.90	1	2,219	0.05%
2020/11/25	0	0.00	0.1	70.20	70.20	-0.1	2,214	0.00%
2020/11/24	1	69.80	0	0.00	69.70	1	2,210	0.05%
2020/11/23	1	70.20	0	0.00	70.30	1	2,191	0.05%
2020/11/17	0	0.00	1	70.20	69.80	-1	2,171	-0.05%
2020/11/16	0	0.00	2	70.40	70.40	-2	2,158	-0.09%
2020/11/13	3	70.60	1	71.20	70.90	2	2,143	0.09%
2020/11/11	0	0.00	1	71.40	71.40	-1	2,106	-0.05%
2020/11/09	12	69.50	15	69.45	69.30	-3	2,033	-0.15%
2020/11/06	2	70.25	3	69.80	69.40	-1	1,995	-0.05%
2020/11/05	32	70.64	32	70.74	71.40	0	1,945	0.00%
2020/11/04	0	0.00	13	71.90	71.90	-13	1,840	-0.71%
2020/11/03	8	80.76	0	0.00	79.80	8	1,826	0.44%
2020/11/02	315	80.92	316	80.89	82.20	-1	1,743	-0.06%	大買/大賣/
2020/10/30	3	76.90	1	76.80	76.20	2	1,576	0.13%
2020/10/29	1	77.60	2	77.90	77.60	-1	1,560	-0.06%
2020/10/27	1	79.00	0	0.00	78.70	1	1,519	0.07%
2020/10/26	8	79.76	25	79.18	79.00	-17	1,497	-1.14%
2020/10/23	5	81.70	1	81.80	82.00	4	1,464	0.27%
2020/10/22	20	81.85	18	81.66	81.80	2	1,440	0.14%
2020/10/21	7	79.01	0	0.00	80.00	7	1,403	0.50%
2020/10/20	1	80.50	3	81.50	80.20	-2	1,350	-0.15%
2020/10/19	15	82.28	12	81.88	82.70	3	1,312	0.23%
2020/10/16	15	80.96	15	81.46	80.10	0	1,226	0.00%
2020/10/15	163.3	86.00	168	85.53	84.30	-4.7	1,117	-0.42%	大買/大賣/
2020/10/14	10	84.00	152	84.00	84.00	-142	626	-22.67%	大賣/鉅額交易
2020/10/13	164	76.40	1	76.40	76.40	163	574	28.37%	大買/鉅額交易
2020/10/12	1	69.50	10	69.18	69.50	-9	566	-1.59%
2020/10/08	0	0.00	3	67.70	67.30	-3	544	-0.55%
2020/10/06	0	0.00	1	67.50	67.60	-1	594	-0.17%
2020/10/05	2	67.95	2	67.90	67.80	0	719	0.00%
2020/09/25	3	66.33	0	0.00	66.00	3	873	0.34%
2020/09/23	1	66.40	0	0.00	66.20	1	875	0.11%
2020/09/22	2	66.65	0	0.00	66.60	2	878	0.23%
2020/09/18	2	67.10	0	0.00	67.10	2	878	0.23%
2020/09/17	3	67.17	0	0.00	67.30	3	882	0.34%
2020/09/16	2	67.65	0	0.00	67.70	2	886	0.23%
2020/09/10	2	67.40	0	0.00	67.30	2	929	0.22%
2020/08/31	0	0.00	1	69.80	69.40	-1	953	-0.10%
2020/08/28	1	69.50	0	0.00	69.50	1	950	0.11%
2020/08/24	2	66.30	3	66.40	66.40	-1	931	-0.11%
2020/08/20	8	67.03	4	67.60	66.30	4	922	0.43%
2020/08/19	6	68.93	1	68.90	68.70	5	914	0.55%
2020/08/17	3	68.51	0	0.00	68.90	3	918	0.33%
2020/08/12	0	0.00	2	68.90	68.80	-2	938	-0.21%
2020/07/31	2	70.15	1	70.20	70.30	1	943	0.11%
2020/07/30	7	70.13	0	0.00	70.20	7	962	0.73%
2020/07/27	2	70.50	0	0.00	70.40	2	965	0.21%
2020/07/24	0	0.00	1	72.60	72.10	-1	956	-0.10%
2020/07/17	2	73.30	0	0.00	73.20	2	941	0.21%
2020/07/15	2	80.15	0	0.00	80.10	2	893	0.22%
2020/07/14	0	0.00	1	79.90	80.00	-1	889	-0.11%
2020/07/13	2	81.70	1	81.40	81.50	1	878	0.11%
2020/07/10	17	84.12	14	83.84	83.00	3	852	0.35%
2020/07/09	20	83.01	22	83.11	82.70	-2	728	-0.27%
2020/07/08	1	77.40	0	0.00	77.40	1	612	0.16%
2020/07/07	0	0.00	0	76.20	76.20	0	601	0.00%
2020/06/30	1	76.20	3	76.50	76.10	-2	597	-0.33%
2020/06/29	2	76.20	0	0.00	76.20	2	596	0.34%
2020/06/22	0	0.00	1	76.90	77.10	-1	605	-0.17%
2020/06/09	1	75.30	0	0.00	75.10	1	650	0.15%
2020/06/05	2	77.20	0	0.00	76.90	2	663	0.30%
2020/05/19	0	0.00	0.3	75.00	75.00	-0.3	688	-0.04%
2020/05/06	0	0.00	9	71.11	71.60	-9	656	-1.37%
2020/05/04	0	0.00	1	70.30	70.00	-1	632	-0.16%
2020/04/30	0	0.00	5	70.50	71.00	-5	627	-0.80%
2020/04/29	3	69.30	0	0.00	69.50	3	628	0.48%
2020/04/24	2	67.75	0	0.00	68.00	2	631	0.32%
2020/04/23	1	67.90	0	0.00	67.90	1	629	0.16%
2020/04/21	2	67.70	0	0.00	67.00	2	635	0.31%
2020/04/20	0	0.00	0.1	69.30	69.20	-0.1	624	-0.01%
2020/04/17	5	69.02	0	0.00	68.40	5	622	0.80%
2020/04/16	1	68.90	2	69.05	69.00	-1	612	-0.16%
2020/04/08	0	0.00	1	64.90	65.30	-1	582	-0.17%
2020/03/30	0	0.00	1	62.10	61.60	-1	554	-0.18%
2020/03/27	0	0.00	1	63.30	61.40	-1	547	-0.18%
2020/03/24	0	0.00	1	60.10	59.70	-1	536	-0.19%
2020/03/20	0	0.00	2	59.60	60.00	-2	517	-0.39%
2020/03/19	0	0.00	4	54.90	56.40	-4	504	-0.79%
2020/03/13	7	64.01	0	0.00	64.70	7	468	1.49%
2020/03/12	3	72.53	0	0.00	70.60	3	446	0.67%
2020/03/11	2	76.70	0	0.00	76.70	2	432	0.46%
2020/03/09	1	79.00	1	79.80	78.10	0	434	0.00%
2020/03/06	0	0.00	2	78.80	78.80	-2	417	-0.48%
2020/03/04	0	0.00	1	77.40	77.30	-1	408	-0.24%
2020/02/26	1	77.70	0	0.00	78.20	1	454	0.22%
2020/02/21	4	78.63	0	0.00	78.60	4	485	0.82%
2020/02/20	1	78.80	0	0.00	78.70	1	484	0.21%
2020/02/12	0	0.00	1	79.60	78.70	-1	495	-0.20%
2020/02/11	1	78.20	0	0.00	78.10	1	502	0.20%
2020/02/03	0	0.00	4	79.73	79.80	-4	605	-0.66%
2020/01/31	0	0.00	1	78.00	78.20	-1	600	-0.17%
2020/01/16	3	79.80	0	0.00	79.90	3	597	0.50%
2020/01/14	1	80.70	0	0.00	80.50	1	587	0.17%
2020/01/08	0	0.00	5	80.90	80.60	-5	587	-0.85%
2019/12/26	1	81.80	0	0.00	82.40	1	618	0.16%
2019/12/18	3	83.33	0	0.00	83.10	3	624	0.48%
2019/12/16	0	0.00	1	83.90	83.80	-1	628	-0.16%
2019/12/09	0	0.00	1	84.40	84.60	-1	638	-0.16%
2019/12/06	0	0.00	1	84.70	84.50	-1	637	-0.16%
2019/12/05	0	0.00	1	85.70	85.70	-1	629	-0.16%
2019/12/03	0	0.00	5	84.30	85.30	-5	616	-0.81%
2019/11/29	0	0.00	1	83.80	84.40	-1	604	-0.17%
2019/11/27	1	85.50	1	85.30	85.50	0	592	0.00%
2019/11/26	5	84.80	3	84.73	84.80	2	580	0.34%
2019/11/25	3	83.83	0	0.00	83.60	3	557	0.54%
2019/11/22	1	83.90	0	0.00	84.00	1	556	0.18%
2019/11/21	0	0.00	2	82.60	82.90	-2	541	-0.37%
2019/11/14	0	0.00	1	81.80	81.80	-1	544	-0.18%
2019/11/06	0	0.00	3	83.40	83.40	-3	511	-0.59%
2019/11/01	1	80.00	0	0.00	80.80	1	481	0.21%
2019/10/31	1	80.80	1	81.10	80.20	0	472	0.00%
2019/10/15	0	0.00	1	80.40	80.40	-1	471	-0.21%
2019/10/07	1	81.40	0	0.00	81.60	1	510	0.20%
2019/09/17	0	0.00	1	80.00	79.60	-1	571	-0.17%
2019/09/02	0	0.00	3	78.60	78.50	-3	564	-0.53%
2019/08/26	3	76.93	0	0.00	76.70	3	541	0.55%
2019/08/23	1	77.60	0	0.00	77.80	1	528	0.19%
2019/08/22	2	78.60	0	0.00	78.50	2	518	0.39%
2019/08/19	0	0.00	1	78.30	78.50	-1	509	-0.20%
2019/08/15	1	77.40	0	0.00	77.70	1	506	0.20%
2019/08/06	2	77.25	0	0.00	78.50	2	489	0.41%
2019/08/05	1	78.90	0	0.00	78.50	1	484	0.21%
2019/08/02	1	79.90	0	0.00	79.60	1	477	0.21%
2019/08/01	3	80.87	0	0.00	81.20	3	470	0.64%
2019/07/31	0	0.00	2	81.20	81.00	-2	470	-0.43%
2019/07/23	1	82.80	0	0.00	82.40	1	436	0.23%
2019/07/17	0	0.00	1	83.60	83.60	-1	411	-0.24%
2019/07/16	1	84.70	1	84.70	84.00	0	406	0.00%
2019/07/15	0	0.00	5	84.40	84.50	-5	395	-1.26%
2019/07/12	1	84.00	1	84.20	84.10	0	387	0.00%
2019/07/11	1	87.70	0	0.00	88.00	1	369	0.27%
2019/07/10	4	87.63	2	87.40	87.40	2	347	0.58%
2019/07/08	1	87.90	2	88.00	89.00	-1	324	-0.31%
2019/07/05	2	87.50	0	0.00	87.50	2	305	0.65%
2019/07/04	0	0.00	3	86.20	87.00	-3	319	-0.94%
2019/07/03	1	87.00	0	0.00	86.50	1	320	0.31%
2019/07/01	0	0.00	2	86.80	86.40	-2	311	-0.64%
2019/06/28	3	84.57	1	83.90	84.60	2	293	0.68%
2019/06/19	2	81.80	0	0.00	81.80	2	282	0.71%
2019/05/16	2	80.60	0	0.00	80.20	2	369	0.54%
2019/05/15	2	80.00	0	0.00	80.00	2	372	0.54%
2019/05/14	1	78.00	0	0.00	79.30	1	375	0.27%
2019/05/13	0	0.00	15	80.10	79.50	-15	376	-3.99%
2019/05/10	1	80.60	0	0.00	80.80	1	376	0.27%
2019/04/29	1	82.10	0	0.00	82.00	1	402	0.25%
2019/04/26	1	82.00	1.3	82.16	82.00	-0.3	407	-0.06%
2019/04/18	2	82.50	0	0.00	82.50	2	431	0.46%
2019/04/16	0	0.00	1	83.20	83.20	-1	435	-0.23%
2019/04/12	1	83.00	0	0.00	82.70	1	438	0.23%
2019/04/11	0	0.00	1	84.10	83.40	-1	437	-0.23%
2019/04/09	1	83.60	0	0.00	84.60	1	417	0.24%
2019/04/08	15	83.70	0	0.00	83.40	15	413	3.63%
2019/04/03	2	82.90	0	0.00	83.10	2	408	0.49%
2019/03/29	1	82.80	0	0.00	83.40	1	408	0.25%
2019/03/19	2	83.40	0	0.00	83.10	2	412	0.49%
2019/03/15	0	0.00	1	82.50	83.50	-1	407	-0.25%
2019/03/14	0.1	82.40	0	0.00	82.40	0.1	417	0.02%
2019/03/13	3	82.07	0	0.00	82.20	3	433	0.69%
2019/03/11	1	82.20	0	0.00	82.20	1	457	0.22%
2019/03/05	0	0.00	1	82.20	82.20	-1	479	-0.21%
2019/03/04	1	82.20	0	0.00	82.40	1	481	0.21%
2019/02/22	0	0.00	2	81.00	81.10	-2	482	-0.41%
2019/02/21	2	81.70	0	0.00	81.70	2	480	0.42%
2019/02/19	1	82.70	0	0.00	81.90	1	488	0.20%
2019/02/14	3	81.30	0	0.00	80.80	3	465	0.65%
2019/01/30	3	80.00	0	0.00	80.00	3	464	0.65%
2019/01/25	1	79.40	0	0.00	79.40	1	457	0.22%
2019/01/17	1	78.30	1	78.60	78.60	0	456	0.00%
2019/01/09	1	78.00	0	0.00	78.00	1	494	0.20%
2018/12/24	3	78.00	0	0.00	77.50	3	517	0.58%
2018/12/22	2	77.80	0	0.00	78.00	2	518	0.39%
2018/12/20	0	0.00	2	79.20	78.40	-2	516	-0.39%
2018/12/19	0.1	79.80	0	0.00	79.30	0.1	514	0.01%
2018/12/14	0	0.00	1	81.80	81.60	-1	517	-0.19%
2018/12/13	1	81.71	2	81.80	81.80	-1	518	-0.19%
2018/12/06	2	82.70	1	82.70	82.20	1	519	0.19%
2018/12/04	3	82.10	0	0.00	82.30	3	507	0.59%
2018/11/29	1	81.40	0	0.00	81.90	1	507	0.20%
2018/11/26	1	81.20	0	0.00	81.40	1	528	0.19%
2018/11/23	1	81.50	0	0.00	81.40	1	533	0.19%
2018/11/08	0	0.00	1	82.10	82.80	-1	546	-0.18%
2018/11/01	0	0.00	1	81.30	81.00	-1	546	-0.18%
2018/10/31	0	0.00	1	80.70	80.80	-1	546	-0.18%
2018/10/29	1	79.40	0	0.00	79.40	1	554	0.18%
2018/10/25	1	82.00	0	0.00	82.80	1	547	0.18%
2018/10/24	0	0.00	1.2	82.38	83.60	-1.2	543	-0.23%
2018/10/19	2	81.45	0	0.00	81.00	2	532	0.38%
2018/10/18	0	0.00	1	82.10	83.00	-1	532	-0.19%
2018/10/17	0	0.00	1	79.50	80.00	-1	516	-0.19%
2018/10/12	0	0.00	10	77.00	76.60	-10	491	-2.04%
2018/10/11	0.1	76.20	0	0.00	76.00	0.1	491	0.02%
2018/10/09	0	0.00	1	82.50	81.30	-1	475	-0.21%
2018/10/04	0.1	85.70	0	0.00	84.30	0.1	478	0.03%
2018/10/03	0.1	85.80	0	0.00	85.80	0.1	473	0.03%
2018/09/18	0	0.00	0	84.90	84.20	0	501	0.00%
2018/09/11	1	82.20	0	0.00	82.30	1	511	0.20%
2018/09/07	1	84.40	0	0.00	84.30	1	507	0.20%
2018/09/05	1	87.10	2	86.70	86.30	-1	495	-0.20%
2018/08/31	1	88.00	0	0.00	87.80	1	468	0.21%
2018/08/30	2	88.10	0	0.00	88.00	2	465	0.43%
2018/08/29	7	87.97	0	0.00	88.10	7	463	1.51%
2018/08/27	1	87.80	0	0.00	87.80	1	467	0.21%
2018/08/16	1	88.50	0	0.00	88.60	1	491	0.20%
2018/08/15	0	0.00	0.1	89.00	88.80	-0.1	492	-0.01%
2018/08/14	2	89.90	0	0.00	89.80	2	509	0.39%
2018/07/16	1	94.50	0	0.00	94.00	1	678	0.15%
2018/07/13	0	0.00	1	93.00	93.20	-1	714	-0.14%
2018/07/10	0	0.00	1	91.40	91.50	-1	756	-0.13%
2018/07/06	1	90.60	0	0.00	90.40	1	800	0.12%
2018/07/05	0	0.00	3	95.37	94.80	-3	813	-0.37%
2018/06/25	0	0.00	1.4	96.85	96.30	-1.4	988	-0.15%
2018/06/11	0	0.00	1	95.90	95.90	-1	995	-0.10%
2018/06/06	0	0.00	2	98.00	97.70	-2	999	-0.20%
2018/06/05	1	98.40	0	0.00	97.50	1	999	0.10%
2018/06/04	0	0.00	1	98.50	98.20	-1	1,003	-0.10%
2018/05/23	0	0.00	1	97.10	96.70	-1	990	-0.10%
2018/05/22	2	97.65	0	0.00	96.70	2	986	0.20%
2018/05/16	1	99.90	0	0.00	98.60	1	981	0.10%
2018/05/11	0	0.00	2	99.20	99.00	-2	1,018	-0.20%
2018/05/09	0	0.00	5	99.50	99.00	-5	1,038	-0.48%
2018/05/08	1	99.70	0	0.00	99.70	1	1,047	0.10%
2018/05/07	2	101.00	0	0.00	100.00	2	1,057	0.19%
2018/05/04	1	101.50	1	99.40	99.10	0	1,060	0.00%
2018/04/26	0	0.00	4	99.60	98.60	-4	1,147	-0.35%
2018/04/24	0	0.00	2	102.00	99.60	-2	1,175	-0.17%
2018/04/20	2	102.00	22	102.50	101.50	-20	1,278	-1.56%
2018/04/19	29	105.00	1	103.50	103.50	28	1,282	2.18%
2018/04/18	2	102.75	2	102.50	102.50	0	1,259	0.00%
2018/04/13	1	104.00	0	0.00	101.50	1	1,258	0.08%
2018/04/12	1	104.00	28	103.55	104.00	-27	1,263	-2.14%
2018/04/11	1	103.00	1	103.50	103.50	0	1,266	0.00%
2018/04/10	35	103.34	8	103.00	102.50	27	1,255	2.15%
2018/04/09	6	101.33	6	103.00	103.00	0	1,233	0.00%
2018/04/02	3	99.30	7	99.87	98.40	-4	1,203	-0.33%
2018/03/31	7	99.50	0	0.00	100.50	7	1,195	0.59%
2018/03/30	1	98.00	0	0.00	98.00	1	1,171	0.09%
2018/03/29	0	0.00	1	97.90	99.00	-1	1,160	-0.09%
2018/03/26	0	0.00	1	95.90	95.80	-1	1,159	-0.09%
2018/03/19	1	97.80	0	0.00	97.70	1	1,257	0.08%
2018/03/16	0	0.00	1	99.90	98.20	-1	1,335	-0.07%
2018/03/14	1	98.40	0	0.00	98.40	1	1,414	0.07%
2018/03/13	1	99.00	0	0.00	98.80	1	1,466	0.07%
2018/03/07	0	0.00	1	98.40	97.50	-1	1,727	-0.06%
2018/03/06	0	0.00	1	97.60	97.60	-1	1,727	-0.06%
2018/02/27	0	0.00	1	97.40	98.00	-1	1,785	-0.06%
2018/02/12	1	96.80	0	0.00	97.70	1	1,830	0.05%
2018/02/06	0	0.00	1	98.80	95.40	-1	1,828	-0.05%
2018/02/05	0	0.00	1	101.50	101.50	-1	1,796	-0.06%
2018/01/31	0	0.00	1	104.00	104.50	-1	1,817	-0.06%
2018/01/26	0	0.00	16	105.03	105.00	-16	1,822	-0.88%
2018/01/25	15	103.00	0	0.00	103.00	15	1,818	0.82%
2018/01/19	2	104.00	1	105.00	104.50	1	1,769	0.06%
2018/01/17	1	104.50	0	0.00	102.50	1	1,732	0.06%
2018/01/16	29	106.59	25	107.94	105.50	4	1,706	0.23%
2018/01/15	0	0.00	7	99.56	100.50	-7	1,574	-0.44%
2018/01/12	7	99.30	1	99.10	99.50	6	1,559	0.38%