東洋 (4105)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/14	6.1	77.74	1	77.90	77.80	5.1	843	0.60%
2024/05/13	31.4	78.69	5.1	78.44	78.70	26.3	834	3.15%
2024/05/10	0	0.00	3	78.37	78.40	-3	830	-0.36%
2024/05/09	0.3	78.66	0	0.00	78.00	0.3	828	0.04%
2024/05/08	3.3	77.92	1.1	78.55	78.60	2.2	817	0.27%
2024/05/07	0.1	77.41	0	77.80	77.30	0.1	810	0.01%
2024/05/06	3.3	77.64	1	77.60	77.60	2.3	810	0.29%
2024/05/03	0.2	77.77	1	77.40	77.60	-0.8	809	-0.10%
2024/05/02	0	0.00	1	77.60	77.60	-1	807	-0.13%
2024/04/30	0	77.40	101	77.05	77.10	-101	803	-12.57%	大賣/
2024/04/29	1.1	77.15	3.4	77.03	77.30	-2.3	802	-0.29%
2024/04/26	1	76.70	1.4	76.80	76.60	-0.4	797	-0.04%
2024/04/25	1	76.50	1	76.60	76.50	0	799	0.00%
2024/04/24	1.1	76.52	1.4	76.53	76.50	-0.4	812	-0.05%
2024/04/23	5.1	76.29	0	0.00	76.50	5.1	817	0.62%
2024/04/22	8.2	75.90	0.8	76.24	75.90	7.4	820	0.90%
2024/04/19	5.2	76.67	2	75.95	76.00	3.2	818	0.39%
2024/04/18	0	0.00	0.1	77.32	77.40	-0.1	799	-0.01%
2024/04/17	0.2	77.24	0.6	77.09	77.10	-0.4	796	-0.05%
2024/04/16	3.2	77.23	2.8	77.36	76.90	0.4	795	0.04%
2024/04/15	6	78.22	1.4	78.27	78.00	4.7	789	0.59%
2024/04/12	0	78.30	4	78.20	78.20	-4	783	-0.51%
2024/04/11	1	78.20	5	78.36	78.20	-4	782	-0.51%
2024/04/10	0	78.39	0.9	78.43	78.40	-0.8	781	-0.11%
2024/04/09	2	78.35	0.7	78.46	78.30	1.3	779	0.17%
2024/04/08	1	78.60	2.8	78.52	78.80	-1.7	770	-0.23%
2024/04/03	1	78.40	1.2	78.50	78.40	-0.2	771	-0.02%
2024/04/02	0	78.70	1	78.50	78.40	-1	772	-0.12%
2024/04/01	0	78.20	3	78.40	78.40	-3	772	-0.39%
2024/03/29	2.3	78.01	6	78.23	78.20	-3.7	768	-0.49%
2024/03/28	26.2	78.02	2,112	77.91	78.30	-2,085.8	766	-272.15%	大賣/鉅額交易
2024/03/27	2	81.55	1.2	81.45	81.50	0.8	705	0.11%
2024/03/26	2.1	81.69	0.7	81.78	81.20	1.4	685	0.20%
2024/03/25	2	82.10	2	82.05	81.80	0	675	0.00%
2024/03/22	81	81.91	3.1	82.03	81.80	77.9	667	11.67%
2024/03/21	106.3	81.73	1.1	81.89	81.80	105.2	659	15.96%	大買/鉅額交易
2024/03/20	100	81.95	2.8	81.93	81.80	97.2	647	15.00%
2024/03/19	2	81.70	0.6	81.45	81.40	1.4	636	0.22%
2024/03/18	101.1	81.27	1.3	81.48	81.10	99.9	644	15.50%	大買/
2024/03/15	108	81.74	2	82.00	81.80	106	642	16.50%	大買/鉅額交易
2024/03/14	94	81.69	0.8	81.49	81.90	93.2	636	14.65%
2024/03/13	144	81.57	11	81.56	81.40	133	636	20.90%	大買/鉅額交易
2024/03/12	57	81.19	2.1	81.18	81.30	54.9	658	8.34%
2024/03/11	109.1	80.57	0	0.00	80.80	109.1	668	16.34%	大買/鉅額交易
2024/03/08	118.2	80.50	3	79.87	79.80	115.2	660	17.43%	大買/鉅額交易
2024/03/07	147.2	80.85	0.8	80.59	81.00	146.3	658	22.23%	大買/鉅額交易
2024/03/06	152.3	81.91	0.1	81.80	81.90	152.2	648	23.49%	大買/鉅額交易
2024/03/05	165.2	82.29	9.8	82.78	82.00	155.4	663	23.41%	大買/鉅額交易
2024/03/04	152.4	81.16	1	81.20	81.30	151.4	645	23.45%	大買/鉅額交易
2024/03/01	135.6	80.86	6.9	80.84	80.80	128.7	657	19.57%	大買/鉅額交易
2024/02/29	2	81.00	0.1	81.59	81.00	2	683	0.29%
2024/02/27	0	81.56	7	81.12	81.20	-7	679	-1.03%
2024/02/26	2	81.40	2.4	81.40	81.70	-0.4	677	-0.06%
2024/02/23	5.1	81.14	0.1	81.20	80.70	5	672	0.75%
2024/02/22	6	81.58	3.1	81.87	81.40	2.9	675	0.43%
2024/02/21	0	80.91	7	81.24	81.10	-7	665	-1.06%
2024/02/20	1.3	80.79	3.9	80.92	80.90	-2.7	668	-0.40%
2024/02/19	2	80.80	3.1	81.05	80.90	-1.1	667	-0.16%
2024/02/16	1.5	79.17	3.2	79.13	79.20	-1.7	658	-0.26%
2024/02/15	0	78.65	2.8	79.40	79.10	-2.8	717	-0.39%
2024/02/05	64.1	77.98	0	0.00	78.00	64.1	722	8.86%
2024/02/02	5	78.00	0	0.00	78.10	5	745	0.67%
2024/02/01	12	78.00	0	0.00	78.40	12	764	1.57%
2024/01/31	32	77.90	5.2	77.96	77.80	26.8	787	3.41%
2024/01/30	3.5	77.55	3	77.57	77.40	0.5	862	0.05%
2024/01/29	21.2	77.70	2	77.80	77.90	19.2	879	2.19%
2024/01/26	1.5	78.30	0	0.00	78.10	1.5	892	0.17%
2024/01/25	1	78.10	0.4	78.24	78.10	0.6	912	0.06%
2024/01/24	0	78.20	0	0.00	78.00	0	938	0.00%
2024/01/23	7	77.79	6	77.70	77.90	1	982	0.10%
2024/01/22	1	78.00	0.1	78.10	78.00	0.9	1,016	0.09%
2024/01/19	0	78.20	1	77.90	78.10	-1	1,121	-0.09%
2024/01/18	3.1	77.57	14	77.25	77.80	-10.9	1,155	-0.94%
2024/01/17	15	78.43	0	0.00	78.20	15	1,168	1.29%
2024/01/16	0	0.00	0.1	79.40	79.30	-0.1	1,163	-0.01%
2024/01/15	0.1	80.06	0	0.00	79.80	0.1	1,164	0.00%
2024/01/12	0	79.80	0	0.00	79.50	0	1,165	0.00%
2024/01/10	2	79.30	0	79.50	79.40	2	1,184	0.17%
2024/01/09	5.2	79.67	5.4	79.51	79.20	-0.2	1,196	-0.01%
2024/01/05	0	80.00	1	80.40	80.20	-1	1,231	-0.08%
2024/01/04	1	80.00	0	0.00	79.80	1	1,234	0.08%
2024/01/03	0	80.50	0	0.00	80.20	0	1,243	0.00%
2024/01/02	0	0.00	14	80.59	80.60	-14	1,245	-1.12%
2023/12/29	17	80.39	0.1	80.50	80.40	16.9	1,243	1.36%
2023/12/28	19	80.43	0	0.00	80.30	19	1,245	1.53%
2023/12/27	17	80.44	2	80.40	80.40	15	1,243	1.21%
2023/12/26	11.3	79.99	0.1	80.16	79.90	11.2	1,243	0.90%
2023/12/25	15	79.88	3.2	79.77	79.80	11.8	1,245	0.95%
2023/12/22	15.1	80.12	8	80.10	80.00	7.1	1,242	0.57%
2023/12/21	12	80.18	0	0.00	80.10	12	1,249	0.96%
2023/12/20	10	80.49	2	80.50	80.30	8	1,245	0.64%
2023/12/19	11.5	80.19	6	80.10	80.30	5.5	1,248	0.44%
2023/12/18	18.1	80.40	0	0.00	80.20	18.1	1,246	1.45%
2023/12/15	11	80.65	9	80.61	80.50	2	1,248	0.16%
2023/12/14	14.9	80.44	5.1	80.43	80.60	9.8	1,249	0.78%
2023/12/13	137	80.21	4	80.28	80.10	133	1,247	10.66%	大買/鉅額交易
2023/12/12	145.3	80.72	2	81.00	80.60	143.3	1,235	11.60%	大買/鉅額交易
2023/12/11	55.1	81.11	0.3	81.14	81.20	54.8	1,232	4.45%
2023/12/08	91.6	81.04	2.4	81.16	81.10	89.3	1,254	7.11%
2023/12/07	249.7	81.50	10.3	81.58	81.10	239.4	1,247	19.19%	大買/鉅額交易
2023/12/06	128.1	82.79	1	82.70	82.90	127.1	1,214	10.47%	大買/鉅額交易
2023/12/05	100	82.93	0	0.00	83.10	100	1,201	8.33%
2023/12/04	13	83.21	4.4	83.50	83.60	8.6	1,190	0.72%
2023/12/01	11.1	83.38	0.1	83.67	83.10	11	1,188	0.93%
2023/11/30	308.5	83.25	7.6	83.35	83.00	301	1,181	25.48%	大買/鉅額交易
2023/11/29	150.1	83.92	5	84.11	84.00	145.1	1,160	12.50%	大買/鉅額交易
2023/11/28	52	84.13	11.5	84.33	84.50	40.5	1,152	3.51%
2023/11/27	19.8	83.82	5.4	84.20	83.60	14.4	1,134	1.27%
2023/11/24	9.1	82.70	1.3	82.87	82.90	7.8	1,102	0.71%
2023/11/23	15.4	82.59	1	82.90	82.80	14.4	1,094	1.31%
2023/11/22	12.1	82.25	29.9	82.49	82.50	-17.8	1,088	-1.63%
2023/11/21	290.7	81.56	2	81.50	81.90	288.7	1,081	26.70%	大買/鉅額交易
2023/11/20	58.9	81.57	0	0.00	81.70	58.9	1,068	5.51%
2023/11/17	45.5	81.54	2	81.90	81.60	43.5	1,060	4.10%
2023/11/16	39.5	81.65	1	81.60	81.70	38.5	1,054	3.66%
2023/11/15	68.6	81.92	58	81.43	81.50	10.6	1,047	1.01%
2023/11/14	82.3	81.24	19	81.52	81.20	63.3	1,037	6.11%
2023/11/13	14	84.38	5	84.30	84.20	9	974	0.92%
2023/11/10	11	85.19	7	85.38	84.70	4	961	0.41%
2023/11/09	3.4	85.09	3	85.43	84.90	0.4	936	0.04%
2023/11/08	66	86.84	12	85.93	85.80	54	921	5.86%
2023/11/07	22.7	86.53	26.2	86.42	86.30	-3.5	898	-0.39%
2023/11/06	3	83.83	7	83.56	83.90	-4	825	-0.48%
2023/11/03	6	83.90	0	0.00	83.30	6	806	0.75%
2023/11/02	3	83.93	4	84.00	83.80	-1	789	-0.12%
2023/11/01	12	84.76	5	84.80	84.50	7	768	0.91%
2023/10/31	4	84.70	20	84.48	83.90	-16	744	-2.15%
2023/10/30	14	83.55	28	83.71	83.60	-14	711	-1.97%
2023/10/27	41	83.40	26.5	83.59	83.00	14.5	681	2.12%
2023/10/26	4.3	81.60	7	81.44	81.30	-2.7	585	-0.46%
2023/10/25	17.2	80.57	21.8	81.01	80.40	-4.6	557	-0.83%
2023/10/24	1.1	79.70	9	79.64	79.60	-8	535	-1.48%
2023/10/23	1	78.80	14	78.90	79.00	-13	533	-2.44%
2023/10/20	7.1	78.50	4	78.53	78.30	3.1	545	0.58%
2023/10/19	13	79.23	3.1	79.07	79.00	9.9	555	1.78%
2023/10/18	10.5	79.58	11	79.27	79.00	-0.5	553	-0.08%
2023/10/17	4.1	79.74	1	80.30	79.50	3.1	553	0.57%
2023/10/16	15.2	79.97	1	79.80	79.80	14.2	557	2.54%
2023/10/13	2.2	79.86	20	79.78	79.40	-17.8	553	-3.21%
2023/10/12	5	78.42	4	78.35	78.40	1	535	0.19%
2023/10/11	6.5	78.32	5	78.34	78.30	1.5	534	0.28%
2023/10/06	3	77.33	1	77.70	77.70	2	531	0.38%
2023/10/05	0	0.00	0	77.20	77.20	0	532	0.00%
2023/10/04	6	76.50	1	76.56	76.80	5	539	0.93%
2023/10/03	0	0.00	5	77.40	77.20	-5	539	-0.93%
2023/10/02	8	77.48	0.1	77.40	77.40	7.9	547	1.44%
2023/09/27	4	76.98	1.3	77.02	77.20	2.7	561	0.48%
2023/09/26	5	77.00	0	0.00	76.70	5	568	0.88%
2023/09/25	0.1	76.30	1	76.40	76.40	-0.9	577	-0.16%
2023/09/22	1.1	75.73	110	75.74	75.70	-108.9	634	-17.17%	大賣/鉅額交易
2023/09/21	0.2	76.55	0.4	76.50	76.30	-0.2	653	-0.03%
2023/09/20	1	76.70	4	76.83	76.70	-3	662	-0.45%
2023/09/19	1	77.30	23	77.29	77.10	-22	660	-3.33%
2023/09/18	0	78.00	0	0.00	78.00	0	661	0.01%
2023/09/15	1.5	77.74	10	78.00	77.80	-8.5	658	-1.29%
2023/09/14	110.1	77.73	2	77.80	77.60	108.1	654	16.52%	大買/鉅額交易
2023/09/13	8.5	77.76	7	77.69	78.20	1.5	649	0.23%
2023/09/12	1	75.60	0	0.00	75.60	1	640	0.16%
2023/09/11	0.1	76.00	75	76.10	75.80	-74.9	645	-11.61%
2023/09/06	0	76.90	2	77.00	76.80	-2	672	-0.29%
2023/09/05	0.6	76.81	0	0.00	76.60	0.6	666	0.08%
2023/09/04	5	76.70	5	76.40	76.60	0	667	0.00%
2023/09/01	0	0.00	1	76.60	76.60	-1	675	-0.15%
2023/08/31	0	76.00	0	0.00	75.70	0	675	0.00%
2023/08/30	0	75.90	1	75.80	75.80	-1	674	-0.15%
2023/08/28	0.1	75.39	0	0.00	75.10	0.1	684	0.02%
2023/08/25	31	75.28	0	0.00	75.10	31	688	4.50%
2023/08/24	0	0.00	20	75.42	75.30	-20	689	-2.90%
2023/08/23	0	75.40	2	75.40	75.30	-2	695	-0.29%
2023/08/22	12.4	75.05	18	74.83	74.90	-5.7	700	-0.81%
2023/08/18	2	74.90	0	0.00	75.00	2	705	0.28%
2023/08/17	1	74.90	0	0.00	75.00	1	706	0.14%
2023/08/14	1	75.00	1	75.00	75.00	0	713	0.00%
2023/08/11	2.1	75.70	0	0.00	75.60	2.1	707	0.29%
2023/08/10	1	76.20	1	75.90	75.80	0	706	0.00%
2023/08/09	2	76.25	0	0.00	76.00	2	708	0.28%
2023/08/08	0	75.90	0	0.00	75.90	0	707	0.00%
2023/08/04	2	75.35	1	75.30	75.90	1	712	0.14%
2023/08/02	3.1	75.84	0	0.00	75.60	3.1	723	0.43%
2023/08/01	1	76.40	20.3	76.63	76.40	-19.3	715	-2.70%
2023/07/31	1.1	76.91	19	76.71	76.50	-17.9	712	-2.51%
2023/07/28	1.1	76.82	0.1	77.10	77.00	1.1	713	0.15%
2023/07/27	31.4	77.20	0	0.00	77.20	31.4	707	4.44%
2023/07/26	1.1	77.12	0	0.00	77.10	1.1	708	0.16%
2023/07/25	23.1	77.49	20.7	77.59	77.60	2.4	715	0.34%
2023/07/24	3	77.13	3.3	77.49	77.70	-0.3	721	-0.04%
2023/07/21	1.3	78.90	0	0.00	78.50	1.3	722	0.18%
2023/07/20	0	0.00	251	78.74	78.90	-251	726	-34.57%	大賣/鉅額交易
2023/07/19	1	78.80	2.2	78.68	78.40	-1.2	719	-0.17%
2023/07/18	0.3	77.98	2	78.00	78.00	-1.7	710	-0.24%
2023/07/17	2	77.81	4	78.40	78.80	-2	715	-0.28%
2023/07/14	0	0.00	1.1	77.60	77.60	-1.1	708	-0.15%
2023/07/13	13.2	77.48	2.3	77.85	77.30	10.9	714	1.52%
2023/07/12	2	77.90	1	78.70	77.80	1	709	0.15%
2023/07/11	12.1	77.40	1	77.40	77.60	11.1	707	1.57%
2023/07/10	30.1	78.11	0	0.00	77.80	30.1	715	4.21%
2023/07/07	1	78.50	5	78.18	78.50	-4	727	-0.55%
2023/07/06	1.2	77.84	1.1	78.18	77.70	0.1	725	0.01%
2023/07/05	0.4	78.49	0	0.00	78.10	0.4	716	0.05%
2023/07/04	5.1	78.52	1	79.00	78.50	4.1	708	0.58%
2023/07/03	4.3	78.86	3	79.17	79.00	1.3	701	0.18%
2023/06/30	11.1	79.42	5.1	79.64	78.40	6	688	0.87%
2023/06/29	1.4	77.75	3	77.73	78.10	-1.6	647	-0.25%
2023/06/28	2	76.70	3	77.07	77.10	-1	650	-0.15%
2023/06/27	1.2	76.51	3	76.63	76.50	-1.8	659	-0.27%
2023/06/26	1.4	75.89	0	0.00	75.80	1.4	680	0.21%
2023/06/21	1.3	76.43	1	76.30	76.20	0.3	689	0.04%
2023/06/20	0	0.00	1	76.80	76.60	-1	701	-0.14%
2023/06/19	3.2	76.84	1	76.80	76.70	2.2	714	0.30%
2023/06/16	5	76.56	0	0.00	76.40	5	714	0.70%
2023/06/15	2.1	76.21	1	76.30	76.20	1.1	702	0.16%
2023/06/14	2.1	76.27	81	76.33	76.60	-78.9	720	-10.95%
2023/06/13	12.9	76.33	4	76.48	76.50	8.9	728	1.22%
2023/06/09	0	0.00	5	75.50	75.60	-5	725	-0.69%
2023/06/08	1	75.80	0	0.00	75.70	1	736	0.14%
2023/06/07	1	75.80	1.1	75.99	75.70	-0.1	744	-0.02%
2023/06/05	0.1	75.00	38	74.90	74.90	-37.9	747	-5.07%
2023/06/02	1.1	74.81	0	0.00	74.80	1.1	753	0.15%
2023/06/01	2	75.20	0	0.00	75.00	2	751	0.27%
2023/05/31	0	0.00	0	75.60	75.60	0	756	0.00%
2023/05/29	0.1	75.10	0	0.00	75.10	0.1	758	0.01%
2023/05/26	1	75.00	0	0.00	75.10	1	759	0.13%
2023/05/25	0	0.00	1	75.10	75.10	-1	756	-0.13%
2023/05/24	1	76.20	1	75.60	75.70	0	761	0.00%
2023/05/23	1.1	76.30	4	76.38	76.30	-2.9	765	-0.38%
2023/05/22	0.1	76.00	0	0.00	76.00	0.1	763	0.01%
2023/05/19	0	0.00	1	75.80	75.40	-1	761	-0.13%
2023/05/18	0	75.30	0	75.40	75.20	0	765	0.00%
2023/05/17	0.1	75.20	1	75.50	75.10	-0.9	767	-0.12%
2023/05/16	1.1	75.22	22	75.16	75.10	-20.9	775	-2.70%
2023/05/15	0	75.30	0	0.00	75.40	0	778	0.00%
2023/05/12	1	74.80	0	0.00	74.90	1	785	0.13%
2023/05/10	11	75.76	0	76.20	75.70	11	808	1.36%
2023/05/09	2	75.80	0	0.00	75.60	2	812	0.25%
2023/05/08	1	76.60	0	0.00	76.80	1	811	0.12%
2023/05/05	0	0.00	1	77.70	77.10	-1	818	-0.12%
2023/05/04	0.1	77.20	54	77.28	77.30	-53.9	835	-6.45%
2023/05/03	1	76.32	0	0.00	76.30	1	838	0.12%
2023/05/02	0	0.00	18	76.82	76.80	-18	855	-2.10%
2023/04/28	0.1	76.20	2	76.75	76.90	-1.9	888	-0.22%
2023/04/27	2	75.95	2	77.30	75.80	0	885	0.00%
2023/04/26	2	74.45	6	74.98	75.90	-4	875	-0.46%
2023/04/25	3.1	75.49	2	75.80	75.50	1.1	865	0.13%
2023/04/24	0	0.00	1	76.10	75.90	-1	865	-0.12%
2023/04/21	4	75.78	0	0.00	75.30	4	870	0.46%
2023/04/20	4	76.48	3	76.20	76.30	1	875	0.12%
2023/04/19	0	0.00	1	77.00	77.10	-1	906	-0.11%
2023/04/18	3	77.17	4	77.33	77.20	-1	920	-0.11%
2023/04/17	3	78.00	4	77.95	77.80	-1	930	-0.11%
2023/04/14	0	0.00	0	78.70	78.20	0	935	0.00%
2023/04/13	2	78.70	0	0.00	78.70	2	940	0.21%
2023/04/12	1	77.80	8	77.44	77.70	-7	944	-0.74%
2023/04/11	0	0.00	3	76.90	76.60	-3	957	-0.31%
2023/04/10	0	0.00	1	77.00	76.80	-1	990	-0.10%
2023/04/06	1	76.20	1	77.00	76.80	0	1,147	0.00%
2023/03/31	5	76.34	1	76.60	76.20	4	1,160	0.34%
2023/03/30	160	76.83	0	77.00	76.80	160	1,178	13.57%	大買/鉅額交易
2023/03/29	75	79.93	12	79.70	79.70	63	1,180	5.34%
2023/03/28	189	79.75	137	80.01	79.40	52	1,199	4.34%	大買/大賣/
2023/03/27	5	79.46	4	79.85	79.90	1	1,237	0.08%
2023/03/24	0	78.82	0	0.00	78.90	0	1,249	0.00%
2023/03/23	1	78.90	2	78.70	78.90	-1	1,271	-0.08%
2023/03/22	3	78.90	3.1	78.90	78.80	0	1,319	0.00%
2023/03/21	0	77.85	1	77.90	77.80	-1	1,387	-0.07%
2023/03/20	0	77.33	1	77.20	77.40	-1	1,442	-0.07%
2023/03/17	0	76.80	0	0.00	77.00	0	1,555	0.00%
2023/03/16	1	76.50	15	76.20	76.20	-14	1,629	-0.86%
2023/03/15	0	0.00	1	77.10	77.20	-1	1,767	-0.06%
2023/03/14	11	77.00	0.3	77.20	76.80	10.7	1,780	0.60%
2023/03/13	1	76.70	1.2	77.09	77.10	-0.2	1,792	-0.01%
2023/03/10	0	0.00	3	78.00	77.70	-3	1,808	-0.17%
2023/03/09	0	78.85	0	0.00	78.50	0	1,834	0.00%
2023/03/08	0	79.50	0	0.00	78.70	0	1,862	0.00%
2023/03/06	0	78.90	1	78.80	78.90	-1	1,910	-0.05%
2023/03/03	0	78.65	0	78.60	78.70	0	1,997	0.00%
2023/03/01	0	78.40	0	0.00	77.90	0	2,314	0.00%
2023/02/24	0	78.40	0	0.00	78.40	0	2,682	0.00%
2023/02/23	0	78.30	0	0.00	78.00	0	2,904	0.00%
2023/02/22	6	77.70	0	0.00	77.70	6	2,911	0.21%
2023/02/21	3	78.03	6	77.90	77.90	-3	2,912	-0.10%
2023/02/17	0	0.00	1.1	78.16	78.20	-1.1	2,918	-0.04%
2023/02/16	1	77.50	0	77.80	77.60	1	2,932	0.03%
2023/02/15	0	78.20	0	0.00	77.40	0	2,943	0.00%
2023/02/13	0.2	78.20	2	78.00	78.20	-1.8	2,988	-0.06%
2023/02/10	0	78.60	0	0.00	77.90	0	2,998	0.00%
2023/02/09	0.1	79.10	0	0.00	78.30	0.1	2,994	0.00%
2023/02/08	1.1	79.20	0	0.00	79.10	1.1	2,984	0.04%
2023/02/07	0	0.00	1	78.80	78.80	-1	2,973	-0.03%
2023/02/06	0	0.00	0	79.00	78.50	0	2,978	0.00%
2023/02/03	0	78.50	66	78.23	78.50	-66	2,973	-2.22%
2023/02/02	3	78.13	0	0.00	78.30	3	2,970	0.10%
2023/01/31	0	77.60	10	77.24	77.60	-10	2,956	-0.34%
2023/01/30	4	77.10	0	0.00	76.90	4	2,948	0.14%
2023/01/17	12	78.28	0	0.00	77.90	12	2,916	0.41%
2023/01/16	0	0.00	10	78.61	78.30	-10	2,911	-0.34%
2023/01/13	1	78.60	3	78.60	78.70	-2	2,909	-0.07%
2023/01/12	1	78.50	3	78.50	78.50	-2	2,913	-0.07%
2023/01/11	1	79.00	0	0.00	79.00	1	2,915	0.03%
2023/01/10	0	79.30	3	79.00	79.00	-3	2,942	-0.10%
2023/01/09	7.1	80.22	2.3	81.12	79.60	4.8	2,930	0.16%
2023/01/06	3.1	81.99	3	81.80	81.90	0.1	2,888	0.00%
2023/01/05	5	83.60	1.1	84.73	83.10	3.9	2,877	0.14%
2023/01/04	0	0.00	1	83.50	83.60	-1	2,862	-0.03%
2023/01/03	5.1	83.78	0	0.00	83.50	5.1	2,860	0.18%
2022/12/30	100.7	83.67	40	83.38	83.40	60.7	2,871	2.11%
2022/12/29	128	83.43	3.1	83.44	83.60	124.9	2,856	4.37%	大買/鉅額交易
2022/12/28	13.2	83.19	11	83.32	83.00	2.2	2,832	0.08%
2022/12/27	4	82.70	32	82.88	83.00	-28	2,795	-1.00%
2022/12/26	49	85.27	16.2	84.83	84.70	32.8	2,758	1.19%
2022/12/23	9	83.21	6	82.67	82.80	3	2,644	0.11%
2022/12/22	4	82.13	6	82.68	82.60	-2	2,644	-0.08%
2022/12/21	0	0.00	9.1	82.72	82.50	-9.1	2,628	-0.34%
2022/12/20	4.1	82.16	39	82.30	81.70	-34.9	2,619	-1.33%
2022/12/19	111	83.35	11.1	83.00	83.70	99.9	2,585	3.86%	大買/
2022/12/16	20	82.98	3	83.13	81.40	17	2,534	0.67%
2022/12/15	2	82.55	7	82.77	82.60	-5	2,504	-0.20%
2022/12/14	20.4	81.88	14	82.54	83.10	6.4	2,473	0.26%
2022/12/13	18	83.00	15	82.59	81.60	3	2,420	0.12%
2022/12/12	5	82.64	61	83.06	81.60	-56	2,345	-2.39%
2022/12/09	64	83.39	39.1	82.70	83.00	24.9	2,309	1.08%
2022/12/08	19.1	81.78	54	81.50	81.00	-35	2,213	-1.58%
2022/12/07	51.2	81.73	16	81.21	80.80	35.2	2,138	1.65%
2022/12/06	3	79.07	10	78.62	78.30	-7	2,001	-0.35%
2022/12/05	15	79.25	2.3	78.30	79.00	12.7	2,008	0.63%
2022/12/02	5	78.86	23	79.07	77.70	-18	2,023	-0.89%
2022/12/01	3.1	78.76	52	78.15	78.50	-48.9	2,022	-2.42%
2022/11/30	12	78.53	9	78.47	78.40	3	2,010	0.15%
2022/11/29	5	77.92	1	77.80	77.50	4	1,997	0.20%
2022/11/28	3	79.17	8	79.15	78.80	-5	1,997	-0.25%
2022/11/25	7	80.40	21	80.06	79.20	-14	1,985	-0.71%
2022/11/24	37.1	82.30	36	82.88	82.10	1.1	1,923	0.06%
2022/11/23	14.3	83.97	123.2	83.48	84.40	-108.9	1,804	-6.03%	大賣/鉅額交易
2022/11/22	217.1	84.63	671.1	82.90	82.00	-454	1,629	-27.86%	大買/大賣/鉅額交易
2022/11/21	687.2	82.37	66.5	81.10	82.70	620.7	1,286	48.26%	大買/鉅額交易
2022/11/18	10	75.95	1	75.90	75.80	9	1,145	0.79%
2022/11/17	1	75.30	1	75.60	75.50	0	1,198	0.00%
2022/11/16	0	0.00	4	75.15	75.30	-4	1,200	-0.33%
2022/11/15	0	0.00	23	74.91	75.10	-23	1,223	-1.88%
2022/11/14	21	75.52	3	75.20	75.50	18	1,218	1.48%
2022/11/11	13	74.98	1	75.90	74.40	12	1,207	0.99%
2022/11/10	14	74.91	3	76.43	74.80	11	1,194	0.92%
2022/11/09	0	73.90	0.5	74.00	73.60	-0.5	1,149	-0.04%
2022/11/08	1	74.31	3	73.80	74.00	-2	1,140	-0.17%
2022/11/07	9	75.86	10	75.17	75.60	-1	1,128	-0.09%
2022/11/04	12.5	75.94	8	75.34	75.10	4.5	1,125	0.40%
2022/11/03	6	75.75	5	75.26	75.30	1	1,124	0.09%
2022/11/02	13.4	75.62	0	75.50	75.80	13.4	1,118	1.19%
2022/11/01	0	74.90	0	0.00	74.90	0	1,107	0.00%
2022/10/31	8	75.08	44	74.74	74.90	-36	1,104	-3.26%
2022/10/28	1	73.80	8	74.09	73.90	-7	1,103	-0.63%
2022/10/27	5	74.46	5	73.96	74.40	0	1,113	0.00%
2022/10/26	0	0.00	93	73.07	73.50	-93	1,110	-8.37%
2022/10/25	3	72.57	7	72.66	72.10	-4	1,100	-0.36%
2022/10/24	3	73.40	0	0.00	73.40	3	1,098	0.27%
2022/10/21	0	72.65	8	72.09	72.40	-8	1,093	-0.73%
2022/10/20	0	0.00	7	72.91	72.80	-7	1,093	-0.64%
2022/10/19	2.1	74.75	1	74.20	74.00	1.1	1,090	0.10%
2022/10/18	10	75.08	4.1	74.76	75.30	5.9	1,090	0.54%
2022/10/17	2	71.65	4	72.73	72.90	-2	1,061	-0.19%
2022/10/14	3	72.90	4	72.55	72.90	-1	1,074	-0.09%
2022/10/13	4	71.70	12	72.02	71.70	-8	1,085	-0.74%
2022/10/12	3	73.90	0	0.00	73.70	3	1,091	0.27%
2022/10/11	0	0.00	7	73.09	72.80	-7	1,106	-0.63%
2022/10/07	11	74.65	0	0.00	74.10	11	1,107	0.99%
2022/10/06	1	74.40	1	73.50	73.10	0	1,096	0.00%
2022/10/05	2	73.20	0	0.00	73.20	2	1,101	0.18%
2022/10/04	0	0.00	1	72.20	72.80	-1	1,114	-0.09%
2022/10/03	18	71.01	0	0.00	71.50	18	1,144	1.57%
2022/09/30	2	71.30	2	72.45	72.70	0	1,192	0.00%
2022/09/29	107	72.52	4	72.00	72.70	103	1,207	8.53%	大買/鉅額交易
2022/09/28	3	70.80	6	70.52	70.20	-3	1,208	-0.25%
2022/09/27	1	71.00	3	72.13	72.20	-2	1,209	-0.17%
2022/09/26	2	71.10	27	71.26	71.00	-25	1,209	-2.07%
2022/09/23	0	72.90	0	0.00	72.10	0	1,212	0.00%
2022/09/21	1	72.20	2	72.10	72.20	-1	1,240	-0.08%
2022/09/20	0	0.00	1	72.70	72.70	-1	1,253	-0.08%
2022/09/19	7	72.84	0	0.00	72.60	7	1,260	0.56%
2022/09/16	0	0.00	17	72.71	72.10	-17	1,289	-1.32%
2022/09/15	0	0.00	18.2	74.34	74.00	-18.2	1,288	-1.41%
2022/09/14	4	76.18	0.2	76.50	75.20	3.9	1,268	0.30%
2022/09/13	5	77.30	0	0.00	76.10	5	1,247	0.40%
2022/09/12	65.1	77.19	50.3	76.57	77.30	14.8	1,237	1.20%
2022/09/08	52	77.22	3	77.10	77.50	49	1,213	4.04%
2022/09/07	4	76.63	0	0.00	75.40	4	1,185	0.34%
2022/09/06	1	73.80	16	75.24	74.50	-15	1,161	-1.29%
2022/09/05	2	76.60	33	76.88	76.40	-31	1,138	-2.72%
2022/09/02	42	77.50	36	76.84	76.60	6	1,121	0.53%
2022/09/01	9	76.37	13	75.36	75.20	-4	1,087	-0.37%
2022/08/31	28	77.38	5.3	77.39	75.90	22.7	1,075	2.11%
2022/08/30	4	74.70	2	75.20	75.20	2	1,045	0.19%
2022/08/29	9	75.09	17.1	74.51	74.40	-8.1	1,046	-0.77%
2022/08/26	7	77.14	6.1	77.01	76.70	0.9	1,020	0.09%
2022/08/25	2.2	76.64	47	76.60	76.60	-44.8	990	-4.53%
2022/08/24	48.5	75.52	19.2	74.29	75.10	29.4	902	3.25%
2022/08/23	58	73.23	36	73.10	73.20	22	841	2.61%
2022/08/22	55.2	73.24	9	72.79	72.80	46.2	830	5.56%
2022/08/18	7	71.23	1	71.20	71.20	6	817	0.73%
2022/08/17	0.2	70.90	0	0.00	70.80	0.2	814	0.02%
2022/08/15	0	0.00	3	70.90	71.10	-3	812	-0.37%
2022/08/11	0	0.00	23	69.97	70.10	-23	812	-2.83%
2022/08/10	18	69.70	69	69.67	69.90	-51	814	-6.26%
2022/08/09	14.1	69.80	48	69.43	69.80	-33.9	815	-4.15%
2022/08/08	0	69.30	0	0.00	69.40	0	820	0.00%
2022/08/05	1	68.50	0	0.00	69.40	1	828	0.12%
2022/08/04	0	0.00	3	68.50	68.50	-3	845	-0.35%
2022/08/03	3	69.37	199	69.16	69.00	-196	845	-23.18%	大賣/鉅額交易
2022/08/02	3	70.23	3	70.10	69.90	0	846	0.00%
2022/08/01	1	70.90	2	70.80	70.90	-1	843	-0.12%
2022/07/29	0.1	71.30	13	71.15	70.80	-12.9	860	-1.50%
2022/07/27	0	0.00	1	71.80	71.80	-1	887	-0.11%
2022/07/26	0	0.00	3	71.20	70.80	-3	894	-0.34%
2022/07/25	9	71.16	3	69.50	71.00	6	900	0.67%
2022/07/22	1	69.60	1	69.70	69.60	0	902	0.00%
2022/07/21	1	69.20	3	68.80	69.20	-2	916	-0.22%
2022/07/20	0	0.00	3	69.60	69.50	-3	917	-0.33%
2022/07/19	4	70.10	0	0.00	70.10	4	946	0.42%
2022/07/18	1	72.00	6	72.30	72.50	-5	997	-0.50%
2022/07/15	0	0.00	0	72.80	72.30	0	1,057	0.00%
2022/07/14	0	73.00	0	0.00	72.50	0	1,096	0.00%
2022/07/13	3	74.00	2	73.00	73.00	1	1,171	0.09%
2022/07/12	0	75.00	11	73.97	73.80	-11	1,296	-0.85%
2022/07/11	8	75.40	55	75.04	75.50	-47	1,363	-3.45%
2022/07/08	63	74.67	2	74.40	75.20	61	1,467	4.16%
2022/07/07	3	72.67	0	0.00	72.70	3	1,471	0.20%
2022/07/06	3	72.90	8	73.36	72.90	-5	1,451	-0.34%
2022/07/05	7	73.23	0	0.00	73.00	7	1,435	0.49%
2022/07/04	4	71.90	0	0.00	71.50	4	1,422	0.28%
2022/07/01	6	72.38	2	71.10	71.10	4	1,414	0.28%
2022/06/30	0	0.00	28	73.00	71.80	-28	1,402	-2.00%
2022/06/29	33	74.09	6	73.32	73.90	27	1,384	1.95%
2022/06/28	13.1	73.47	4	73.23	73.10	9.1	1,367	0.67%
2022/06/27	73	72.48	4	71.55	72.60	69	1,355	5.09%
2022/06/24	0	0.00	27	73.32	72.80	-27	1,348	-2.00%
2022/06/23	24	71.90	0.1	70.90	72.10	24	1,318	1.82%
2022/06/22	1	70.70	1	70.20	70.60	0	1,298	0.00%
2022/06/21	3	70.30	2	69.30	70.50	1	1,304	0.08%
2022/06/20	0	70.20	1	70.50	69.10	-1	1,303	-0.08%
2022/06/17	3	70.13	8	70.88	70.00	-5	1,297	-0.39%
2022/06/16	20	71.00	0	0.00	70.30	20	1,290	1.55%
2022/06/15	0	0.00	0.2	70.30	70.00	-0.2	1,288	-0.01%
2022/06/14	0.1	70.00	6.1	69.40	69.90	-6	1,284	-0.46%
2022/06/13	0	70.20	13	70.63	70.40	-13	1,284	-1.01%
2022/06/10	17	71.67	0	0.00	71.30	17	1,281	1.33%
2022/06/08	0.3	71.00	0	0.00	71.10	0.3	1,274	0.02%
2022/06/07	12	70.82	0.1	69.60	71.00	11.9	1,275	0.94%
2022/06/02	0.1	69.00	0	0.00	69.10	0.1	1,277	0.01%
2022/05/30	3	69.35	0	0.00	69.10	3	1,289	0.23%
2022/05/27	0.2	69.70	0	0.00	68.90	0.2	1,290	0.01%
2022/05/26	0	0.00	0	68.80	68.00	0	1,269	0.00%
2022/05/20	15.5	68.11	0	0.00	67.90	15.5	1,277	1.21%
2022/05/19	4	67.30	9	67.51	67.70	-5	1,283	-0.39%
2022/05/18	1	68.70	0	0.00	68.50	1	1,278	0.08%
2022/05/17	0	0.00	3	67.70	67.90	-3	1,276	-0.24%
2022/05/16	18.2	67.92	0.1	68.52	67.90	18.2	1,278	1.42%
2022/05/13	4	68.00	0	0.00	68.00	4	1,279	0.31%
2022/05/12	0	67.60	34	67.19	67.00	-34	1,273	-2.67%
2022/05/11	0	0.00	3	68.57	68.10	-3	1,260	-0.24%
2022/05/10	0	0.00	1	68.80	69.00	-1	1,256	-0.08%
2022/05/09	1	69.80	26	69.59	69.20	-25	1,246	-2.01%
2022/05/06	41	70.81	18	70.86	70.90	23	1,238	1.86%
2022/05/05	2	72.60	5	72.60	72.50	-3	1,221	-0.24%
2022/05/04	0	0.00	11	73.68	73.40	-11	1,209	-0.91%
2022/05/03	0	0.00	9	74.84	74.50	-9	1,200	-0.75%
2022/04/29	4	74.73	16.3	74.20	74.70	-12.3	1,192	-1.03%
2022/04/28	20	74.80	3.1	74.69	74.40	16.9	1,181	1.43%
2022/04/27	13	74.21	0.1	73.20	74.50	12.9	1,167	1.11%
2022/04/26	0	74.10	20.1	73.83	73.80	-20.1	1,147	-1.75%
2022/04/25	9.2	75.96	18	75.23	74.10	-8.8	1,134	-0.78%
2022/04/22	11	76.54	641	75.65	75.40	-630	1,098	-57.34%	大賣/鉅額交易
2022/04/21	15	77.67	8.3	77.54	77.30	6.8	1,038	0.65%
2022/04/20	11	76.96	10.3	76.61	76.80	0.7	957	0.07%
2022/04/19	7	76.97	117.4	76.82	77.50	-110.3	915	-12.05%	大賣/鉅額交易
2022/04/18	165.1	77.62	2	77.30	76.70	163.1	833	19.57%	大買/鉅額交易
2022/04/15	6.3	76.30	33.2	75.93	74.70	-26.9	702	-3.84%
2022/04/14	63.3	75.92	42	74.40	75.80	21.3	622	3.42%
2022/04/13	71.7	72.12	4	71.52	72.50	67.7	490	13.82%
2022/04/06	4	69.60	0	0.00	69.50	4	453	0.88%
2022/04/01	1	68.90	0	0.00	69.00	1	451	0.22%
2022/03/30	0	69.00	0	0.00	69.20	0	455	0.00%
2022/03/29	0	68.50	0	0.00	68.90	0	456	0.00%
2022/03/28	0	0.00	17	68.20	68.10	-17	450	-3.78%
2022/03/25	0	0.00	3	69.03	68.60	-3	443	-0.68%
2022/03/23	8	68.50	0	0.00	68.80	8	448	1.79%
2022/03/22	0	69.12	2	68.50	68.80	-2	465	-0.43%
2022/03/21	6	68.67	0	0.00	68.80	6	470	1.28%
2022/03/18	5	68.30	0	0.00	69.30	5	475	1.05%
2022/03/17	0	68.50	0	0.00	68.30	0	472	0.00%
2022/03/15	0	69.20	0	0.00	67.80	0	480	0.00%
2022/03/14	1	68.70	0	0.00	68.70	1	488	0.21%
2022/03/11	0	68.58	0	0.00	68.70	0	490	0.00%
2022/03/10	1.1	68.00	0	0.00	68.40	1.1	493	0.22%
2022/03/09	0	67.90	0	0.00	67.50	0	494	0.00%
2022/03/08	2	67.10	0	0.00	66.90	2	495	0.40%
2022/03/07	0	68.15	0	0.00	67.80	0	486	0.00%
2022/03/04	0	0.00	28	68.94	68.90	-28	485	-5.77%
2022/03/03	28	68.84	3	68.70	68.90	25	489	5.11%
2022/02/24	0	68.90	136	68.83	68.20	-136	495	-27.46%	大賣/鉅額交易
2022/02/23	36	68.90	0	0.00	68.90	36	488	7.36%
2022/02/22	2	69.45	0	0.00	68.80	2	489	0.41%
2022/02/21	0	0.00	0.3	69.50	69.70	-0.3	492	-0.06%
2022/02/18	0	69.40	0	0.00	69.00	0	488	0.00%
2022/02/17	6	69.20	0	0.00	69.20	6	490	1.22%
2022/02/14	0	0.00	11	68.59	68.70	-11	487	-2.26%
2022/02/11	1	68.70	0	0.00	68.70	1	488	0.20%
2022/02/10	0	69.30	0	0.00	69.30	0	495	0.00%
2022/02/07	0	68.00	0	0.00	68.00	0	494	0.00%
2022/01/26	0	0.00	1	67.50	67.30	-1	494	-0.20%
2022/01/25	0	68.30	0	0.00	67.50	0	495	0.00%
2022/01/24	0	68.30	49	68.21	68.10	-49	495	-9.90%
2022/01/21	1	68.50	0	0.00	68.30	1	508	0.20%
2022/01/14	0	0.00	2	68.30	68.20	-2	523	-0.38%
2022/01/12	1	67.90	0	0.00	68.00	1	544	0.18%
2022/01/11	0	0.00	0.1	68.10	68.30	-0.1	549	-0.01%
2022/01/10	0	68.70	0	0.00	68.20	0	588	0.00%
2022/01/07	1	68.00	1	68.30	68.00	0	587	0.00%
2022/01/04	0	0.00	0.5	68.60	68.30	-0.5	594	-0.08%
2021/12/28	0	0.00	9	68.30	68.30	-9	591	-1.52%
2021/12/27	0	0.00	83	68.13	68.20	-83	613	-13.53%
2021/12/24	1	68.40	0	0.00	68.50	1	618	0.16%
2021/12/22	0	68.90	0	0.00	68.90	0	626	0.00%
2021/12/21	1	68.50	0.2	68.80	68.80	0.8	629	0.13%
2021/12/17	1	68.90	0	0.00	69.00	1	631	0.16%
2021/12/14	0	0.00	20	68.40	68.40	-20	614	-3.25%
2021/12/13	12	69.04	0	0.00	68.90	12	610	1.97%
2021/12/10	8	69.10	0	0.00	69.10	8	614	1.30%
2021/12/09	1	69.30	10	69.99	69.40	-9	632	-1.42%
2021/12/08	0	69.80	0	0.00	69.80	0	653	0.00%
2021/12/07	0	0.00	9	69.30	69.40	-9	655	-1.37%
2021/12/03	0	0.00	1	69.20	69.20	-1	688	-0.15%
2021/11/30	4	68.95	0	0.00	68.10	4	718	0.56%
2021/11/29	0	0.00	7	69.27	69.30	-7	725	-0.96%
2021/11/26	3	69.50	7	69.47	69.20	-4	724	-0.55%
2021/11/25	4	69.10	0	0.00	69.10	4	727	0.55%
2021/11/23	0	0.00	29	69.18	69.00	-29	741	-3.91%
2021/11/22	2	69.00	12	69.15	69.10	-10	782	-1.28%
2021/11/19	40	69.29	0	0.00	69.00	40	853	4.69%
2021/11/18	24	69.68	0	0.00	69.70	24	858	2.80%
2021/11/16	1	69.00	0	0.00	69.00	1	862	0.12%
2021/11/11	0	70.10	0	70.40	69.90	0	949	0.00%
2021/11/10	1	70.50	3	70.30	70.40	-2	966	-0.21%
2021/11/09	0	0.00	1	70.40	70.70	-1	987	-0.11%
2021/11/08	4	69.53	0	0.00	69.60	4	981	0.41%
2021/11/05	3	68.30	0.2	68.53	68.70	2.9	986	0.29%
2021/10/29	0	0.00	1	69.90	68.60	-1	1,022	-0.10%
2021/10/28	3	69.10	0	0.00	69.20	3	1,015	0.30%
2021/10/21	5	67.50	0	0.00	67.70	5	1,060	0.47%
2021/10/20	0	0.00	8	67.90	68.20	-8	1,064	-0.75%
2021/10/19	10	66.80	0	0.00	67.30	10	1,080	0.93%
2021/10/14	1	67.40	6	67.00	67.20	-5	1,367	-0.37%
2021/10/13	2	66.40	0	0.00	66.40	2	1,386	0.14%
2021/10/07	1	68.20	1	68.20	68.60	0	1,461	0.00%
2021/10/06	0	68.40	0	0.00	67.90	0	1,535	0.00%
2021/10/05	5	68.20	2	68.40	68.70	3	1,560	0.19%
2021/10/04	0	0.00	2	68.60	68.20	-2	1,567	-0.13%
2021/10/01	2	70.50	0	0.00	70.50	2	1,581	0.13%
2021/09/29	0	0.00	5	72.48	72.30	-5	1,626	-0.31%
2021/09/27	0	0.00	4	74.68	74.50	-4	1,690	-0.24%
2021/09/14	1	76.00	0	0.00	75.70	1	2,223	0.04%
2021/09/13	3	79.00	0	0.00	79.50	3	2,243	0.13%
2021/09/10	11	79.24	5	79.50	79.30	6	2,316	0.26%
2021/09/09	0	0.00	0.2	79.50	79.30	-0.2	2,405	-0.01%
2021/09/08	1	81.00	0	0.00	80.50	1	2,424	0.04%
2021/09/06	0	0.00	5	79.70	79.40	-5	2,656	-0.19%
2021/09/03	0	0.00	6.1	79.30	79.30	-6.1	3,029	-0.20%
2021/09/02	0	0.00	0.6	79.60	78.60	-0.6	3,354	-0.02%
2021/08/30	1	79.60	1	79.30	79.50	0	3,697	0.00%
2021/08/27	0	79.83	0	0.00	79.60	0	3,735	0.00%
2021/08/26	24.4	80.32	0	0.00	79.70	24.4	3,772	0.65%
2021/08/23	1	77.20	2	77.15	77.10	-1	4,130	-0.02%
2021/08/20	0	0.00	7	76.80	77.00	-7	4,226	-0.17%
2021/08/19	0	0.00	2	77.50	77.10	-2	4,425	-0.05%
2021/08/18	8.5	78.08	0	0.00	77.50	8.5	4,618	0.18%
2021/08/17	2	80.40	8	79.73	78.90	-6	4,751	-0.13%
2021/08/16	1	78.00	3	78.40	78.30	-2	4,882	-0.04%
2021/08/13	0	0.00	1	79.60	78.50	-1	5,020	-0.02%
2021/08/12	2	78.20	4	78.13	78.20	-2	5,299	-0.04%
2021/08/11	0	0.00	5.7	78.57	77.70	-5.7	5,744	-0.10%
2021/08/10	0	0.00	2	79.00	78.60	-2	6,462	-0.03%
2021/08/09	5	78.80	5	78.80	78.80	0	6,720	0.00%
2021/08/06	0	0.00	7	80.17	79.80	-7	6,976	-0.10%
2021/08/05	0	0.00	0.1	80.30	80.10	-0.1	7,460	0.00%
2021/08/04	0	0.00	2	79.75	79.80	-2	8,591	-0.02%
2021/08/03	0.1	79.81	1	80.00	80.00	-0.9	9,046	-0.01%
2021/08/02	1	81.10	9	80.62	80.50	-8	9,263	-0.09%
2021/07/30	9	80.54	14	79.97	80.40	-5	9,538	-0.05%
2021/07/29	24	78.62	6	79.05	79.20	18	9,604	0.19%
2021/07/28	3	78.57	7	78.93	78.60	-4	9,660	-0.04%
2021/07/27	1.1	79.33	10	79.40	78.70	-8.9	9,665	-0.09%
2021/07/26	2	80.15	235	80.30	80.00	-233	9,678	-2.41%	大賣/鉅額交易
2021/07/23	1	79.40	266	80.06	79.80	-265	9,670	-2.74%	大賣/鉅額交易
2021/07/22	6.2	80.31	0	0.00	80.10	6.2	9,650	0.06%
2021/07/21	4.3	83.28	15	82.07	81.20	-10.7	9,634	-0.11%
2021/07/20	24.4	86.56	13	85.84	83.10	11.4	9,585	0.12%
2021/07/19	7	81.24	5	82.08	81.80	2	9,342	0.02%
2021/07/16	1	80.80	9	81.10	81.00	-8	9,345	-0.09%
2021/07/15	14	80.94	6	80.88	80.90	8	9,338	0.09%
2021/07/14	14	78.45	16	77.24	78.70	-2	9,317	-0.02%
2021/07/13	7	79.61	25.9	79.29	78.50	-18.9	9,298	-0.20%
2021/07/12	3	81.27	2	81.10	81.20	1	9,232	0.01%
2021/07/09	2	81.75	6	81.83	81.70	-4	9,222	-0.04%
2021/07/08	16	81.78	28	81.87	81.70	-12	9,234	-0.13%
2021/07/07	25.1	83.02	13	82.75	82.20	12.1	9,211	0.13%
2021/07/06	10.2	83.14	21	83.23	82.90	-10.9	9,202	-0.12%
2021/07/05	15	83.49	15	83.61	84.00	0	9,194	0.00%
2021/07/02	4	84.58	15	84.40	84.20	-11	9,165	-0.12%
2021/07/01	16	85.66	27.1	86.01	84.80	-11.1	9,159	-0.12%
2021/06/30	45	87.92	17	88.21	87.20	28	9,130	0.31%
2021/06/29	53	84.86	33	84.00	87.00	20	8,925	0.22%
2021/06/28	3	83.40	3	83.80	83.10	0	8,826	0.00%
2021/06/25	1.1	84.16	17	84.25	84.10	-15.9	8,851	-0.18%
2021/06/24	3.1	84.27	6	84.50	84.80	-2.9	8,879	-0.03%
2021/06/23	9	85.06	0	0.00	84.00	9	8,942	0.10%
2021/06/22	0	0.00	4	84.30	84.10	-4	8,948	-0.04%
2021/06/21	3.1	85.54	46	85.95	84.80	-42.9	8,960	-0.48%
2021/06/18	112.3	86.06	8.3	87.08	86.80	104	8,923	1.17%	大買/鉅額交易
2021/06/17	0	0.00	7.1	84.53	84.40	-7.1	8,877	-0.08%
2021/06/16	48	85.68	42	84.15	83.90	6	8,862	0.07%
2021/06/15	20.1	83.20	4	82.95	82.70	16.1	8,761	0.18%
2021/06/11	20.1	89.53	77	91.38	86.10	-57	8,627	-0.66%
2021/06/10	72.1	90.11	41	89.54	89.50	31.1	8,274	0.38%
2021/06/09	10	84.78	11	84.68	85.70	-1	7,958	-0.01%
2021/06/08	10	83.93	39	81.63	84.00	-29	7,850	-0.37%
2021/06/07	49	82.41	18	81.85	81.10	31	7,689	0.40%
2021/06/04	3	80.30	6	80.10	79.80	-3	7,603	-0.04%
2021/06/03	4	80.83	1	81.90	80.70	3	7,572	0.04%
2021/06/02	2	81.95	23	81.20	81.10	-21	7,569	-0.28%
2021/06/01	14	80.19	86	81.60	84.20	-72	7,514	-0.96%
2021/05/31	25	81.72	93	80.87	82.00	-68	7,387	-0.92%
2021/05/28	504	87.16	54	86.96	86.50	450	7,134	6.31%	大買/鉅額交易
2021/05/27	59	88.28	26	87.74	88.10	33	7,049	0.47%
2021/05/26	6	87.10	20	86.58	86.20	-14	6,864	-0.20%
2021/05/25	21	83.99	39	83.60	83.90	-18	6,675	-0.27%
2021/05/24	11	87.60	32	86.93	85.70	-21	6,529	-0.32%
2021/05/21	20	86.03	1	85.70	85.40	19	6,383	0.30%
2021/05/20	32	88.12	26.2	86.59	85.20	5.8	6,286	0.09%
2021/05/19	68	91.11	69.2	89.98	87.30	-1.2	6,076	-0.02%
2021/05/18	126	90.33	80	89.37	93.70	46	5,650	0.81%	大買/
2021/05/17	20	87.94	16	88.26	88.50	4	4,937	0.08%
2021/05/14	43.4	78.60	30	77.58	80.50	13.4	4,680	0.29%
2021/05/13	48	74.73	149.1	74.99	73.20	-101.1	4,421	-2.29%	大賣/鉅額交易
2021/05/12	192.4	92.80	152.1	88.51	81.00	40.3	3,942	1.02%	大買/大賣/
2021/05/11	250.6	85.82	104	85.12	88.80	146.6	2,805	5.22%	大買/大賣/鉅額交易
2021/05/10	92.1	82.74	37	82.34	82.90	55.1	2,350	2.34%
2021/05/07	197	79.06	161	78.12	77.60	36	2,142	1.68%	大買/大賣/
2021/05/06	35	73.90	23	73.64	73.30	12	1,873	0.64%
2021/05/05	43	72.05	18	74.06	73.00	25	1,800	1.39%
2021/05/04	0	0.00	1	70.20	69.70	-1	1,745	-0.06%
2021/05/03	21	72.42	0	0.00	71.10	21	1,751	1.20%
2021/04/29	0	0.00	0.2	71.50	71.50	-0.2	1,742	-0.01%
2021/04/23	1	70.70	0	0.00	71.00	1	1,766	0.06%
2021/04/22	1	71.70	3	70.90	70.70	-2	1,772	-0.11%
2021/04/21	10	72.30	5	72.40	72.10	5	1,758	0.28%
2021/04/19	103	72.43	0	0.00	72.10	103	1,755	5.87%	大買/鉅額交易
2021/04/15	0	0.00	5	71.60	71.80	-5	1,730	-0.29%
2021/04/14	0	0.00	3	71.10	71.10	-3	1,718	-0.17%
2021/04/13	0	0.00	4	73.23	72.60	-4	1,698	-0.24%
2021/04/12	0	0.00	9	72.86	73.30	-9	1,687	-0.53%
2021/04/09	0	0.00	3	72.80	72.70	-3	1,674	-0.18%
2021/04/08	0	0.00	18	73.89	73.90	-18	1,652	-1.09%
2021/04/07	22	74.05	0	0.00	74.10	22	1,639	1.34%
2021/04/06	0	0.00	42	73.01	72.70	-42	1,616	-2.60%
2021/04/01	0	0.00	6	74.25	74.20	-6	1,581	-0.38%
2021/03/31	0	0.00	14	74.50	74.90	-14	1,561	-0.90%
2021/03/30	23	74.48	9	73.99	74.50	14	1,525	0.92%
2021/03/29	5	73.08	87	72.81	73.00	-82	1,460	-5.62%
2021/03/26	5	73.44	42	73.21	72.70	-37	1,408	-2.63%
2021/03/25	29	72.00	4	72.85	72.20	25	1,329	1.88%
2021/03/24	15	72.57	6	71.90	72.50	9	1,282	0.70%
2021/03/23	52	71.84	9	71.36	71.90	43	1,230	3.49%
2021/03/22	14	71.15	1	71.00	70.80	13	1,174	1.11%
2021/03/19	19	68.97	3	69.00	69.60	16	1,123	1.42%
2021/03/18	0.2	69.40	30	68.89	69.40	-29.8	1,105	-2.70%
2021/03/17	7	69.20	143	69.05	68.90	-136	1,088	-12.50%	大賣/鉅額交易
2021/03/16	82	68.79	2	68.75	69.00	80	1,073	7.45%
2021/03/15	4	67.98	0	0.00	67.90	4	1,069	0.37%
2021/03/12	0	0.00	14	67.50	67.60	-14	1,068	-1.31%
2021/03/10	0	0.00	4	67.10	67.20	-4	1,089	-0.37%
2021/03/09	0	0.00	5	67.10	67.10	-5	1,091	-0.46%
2021/03/08	15	68.49	0	0.00	68.10	15	1,086	1.38%
2021/03/05	0	0.00	31	67.18	67.20	-31	1,050	-2.95%
2021/03/04	60	67.61	0	0.00	67.20	60	1,053	5.70%
2021/03/03	4	66.38	0	0.00	66.50	4	1,041	0.38%
2021/03/02	7	66.20	0	0.00	66.00	7	1,042	0.67%
2021/02/26	9	65.90	0	0.00	65.50	9	1,043	0.86%
2021/02/25	6	65.98	0	0.00	65.80	6	1,044	0.57%
2021/02/24	4	65.73	0	0.00	65.80	4	1,032	0.39%
2021/02/23	4	67.65	2	66.40	66.00	2	1,023	0.20%
2021/02/22	0	0.00	1	67.40	67.40	-1	1,006	-0.10%
2021/02/19	14	66.88	5	69.32	68.70	9	959	0.94%
2021/02/18	2	63.70	0	0.00	64.00	2	890	0.22%
2021/02/17	0	0.00	1	62.30	62.30	-1	885	-0.11%
2021/02/04	2	61.50	3	61.63	61.80	-1	899	-0.11%
2021/02/03	1	61.60	1	62.10	61.20	0	914	0.00%
2021/02/02	0	0.00	1	61.70	61.90	-1	946	-0.11%
2021/02/01	1	61.50	0	0.00	61.40	1	980	0.10%
2021/01/27	0	0.00	1	62.50	62.80	-1	1,114	-0.09%
2021/01/25	2	64.15	0	0.00	64.80	2	1,360	0.15%
2021/01/22	2	61.40	0	0.00	61.50	2	1,348	0.15%
2021/01/21	0	0.00	3	63.00	62.50	-3	1,355	-0.22%
2021/01/18	2	65.45	0	0.00	65.50	2	1,378	0.15%
2021/01/15	0	0.00	1	66.40	66.00	-1	1,400	-0.07%
2021/01/14	1	66.80	1	66.90	66.70	0	1,435	0.00%
2021/01/11	1	68.00	0	0.00	68.10	1	1,601	0.06%
2021/01/08	1	68.10	0	0.00	68.20	1	1,711	0.06%
2021/01/07	2	68.25	0	0.00	68.20	2	2,205	0.09%
2021/01/06	0	0.00	2	68.50	68.40	-2	2,293	-0.09%
2021/01/04	1	68.20	1	68.40	68.70	0	2,348	0.00%
2020/12/31	1	68.30	0	0.00	68.60	1	2,344	0.04%
2020/12/25	0	0.00	2	69.00	69.00	-2	2,337	-0.09%
2020/12/23	0	0.00	1	69.20	69.00	-1	2,338	-0.04%
2020/12/22	0	0.00	5	69.20	68.90	-5	2,338	-0.21%
2020/12/21	1	69.40	0	0.00	69.10	1	2,339	0.04%
2020/12/15	0	0.00	1	68.80	68.30	-1	2,332	-0.04%
2020/12/11	2	68.20	4	68.70	68.20	-2	2,328	-0.09%
2020/12/09	0	0.00	123	69.02	68.50	-123	2,315	-5.31%	大賣/鉅額交易
2020/12/07	2	70.20	2	70.20	69.80	0	2,284	0.00%
2020/12/04	0	0.00	2	69.50	69.70	-2	2,258	-0.09%
2020/11/30	4	69.85	0	0.00	69.50	4	2,237	0.18%
2020/11/26	1	70.00	2	69.90	69.90	-1	2,219	-0.05%
2020/11/25	3	69.93	1	69.70	70.20	2	2,214	0.09%
2020/11/24	1	70.00	1	69.70	69.70	0	2,210	0.00%
2020/11/23	2	70.30	0	0.00	70.30	2	2,191	0.09%
2020/11/20	4	70.30	4	70.23	70.30	0	2,194	0.00%
2020/11/19	1	70.70	8	70.69	70.70	-7	2,188	-0.32%
2020/11/18	3	70.20	61	69.94	70.30	-58	2,174	-2.67%
2020/11/17	7	70.01	8	69.75	69.80	-1	2,171	-0.05%
2020/11/16	1	70.40	12	70.28	70.40	-11	2,158	-0.51%
2020/11/13	16	70.79	60	70.85	70.90	-44	2,143	-2.05%
2020/11/12	5	70.78	3	71.13	70.60	2	2,120	0.09%
2020/11/11	2	71.20	1	71.40	71.40	1	2,106	0.05%
2020/11/10	4	70.88	7.1	70.27	70.40	-3.1	2,078	-0.15%
2020/11/09	2	69.50	3	69.50	69.30	-1	2,033	-0.05%
2020/11/06	16	69.93	22	69.54	69.40	-6	1,995	-0.30%
2020/11/05	30	71.20	44	70.63	71.40	-14	1,945	-0.72%
2020/11/04	3	71.90	0	0.00	71.90	3	1,840	0.16%
2020/11/03	10	80.38	41	80.85	79.80	-31	1,826	-1.70%
2020/11/02	67	80.70	9	82.43	82.20	58	1,743	3.33%
2020/10/30	1	77.00	9	76.83	76.20	-8	1,576	-0.51%
2020/10/29	42	78.00	37	77.60	77.60	5	1,560	0.32%
2020/10/28	36	78.70	41	79.04	78.70	-5	1,534	-0.33%
2020/10/27	2	80.45	17	79.44	78.70	-15	1,519	-0.99%
2020/10/26	6	80.02	8	79.53	79.00	-2	1,497	-0.13%
2020/10/23	106	81.90	4	81.20	82.00	102	1,464	6.96%	大買/鉅額交易
2020/10/22	199	80.34	11.2	80.29	81.80	187.8	1,440	13.03%	大買/鉅額交易
2020/10/21	109	79.57	25	78.61	80.00	84	1,403	5.99%	大買/
2020/10/20	0	0.00	13	81.26	80.20	-13	1,350	-0.96%
2020/10/19	39	83.42	84	81.78	82.70	-45	1,312	-3.43%
2020/10/16	37	80.68	23	80.84	80.10	14	1,226	1.14%
2020/10/15	18	86.49	224.4	85.96	84.30	-206.4	1,117	-18.48%	大賣/鉅額交易
2020/10/14	37	84.00	33	84.00	84.00	4	626	0.64%
2020/10/13	22	76.40	1	76.40	76.40	21	574	3.65%
2020/10/12	64	69.33	3	69.40	69.50	61	566	10.76%
2020/10/08	0	67.80	0	0.00	67.30	0	544	0.01%
2020/10/07	0	0.00	10	67.60	67.50	-10	561	-1.78%
2020/10/06	0	0.00	3	68.10	67.60	-3	594	-0.50%
2020/10/05	9	67.98	0	0.00	67.80	9	719	1.25%
2020/09/29	2	66.40	21	66.33	66.10	-19	847	-2.24%
2020/09/28	0	0.00	1	65.90	65.90	-1	862	-0.12%
2020/09/23	1	66.30	0	0.00	66.20	1	875	0.11%
2020/09/18	0	67.20	0	0.00	67.10	0	878	0.00%
2020/09/16	0	67.80	0	0.00	67.70	0	886	0.00%
2020/09/15	2	67.50	0	0.00	67.60	2	892	0.22%
2020/09/07	1	68.00	1	67.30	67.20	0	940	0.00%
2020/09/02	5	68.10	0	0.00	68.10	5	954	0.52%
2020/09/01	1	68.10	0	0.00	68.20	1	954	0.10%
2020/08/31	0	69.70	18	69.81	69.40	-18	953	-1.89%
2020/08/28	18	69.47	3	68.47	69.50	15	950	1.58%
2020/08/27	0	0.00	1	67.50	67.60	-1	941	-0.11%
2020/08/26	0	0.00	2	66.80	67.00	-2	940	-0.21%
2020/08/21	1	66.30	0	0.00	66.30	1	932	0.11%
2020/08/20	4	67.38	9	68.39	66.30	-5	922	-0.54%
2020/08/19	9	68.97	0	0.00	68.70	9	914	0.98%
2020/08/18	0	0.00	8	69.13	68.90	-8	915	-0.87%
2020/08/17	9	69.10	0	0.00	68.90	9	918	0.98%
2020/08/13	0	0.00	2	69.00	68.90	-2	925	-0.22%
2020/08/11	2	69.15	0	0.00	69.10	2	941	0.21%
2020/08/06	0	0.00	13	70.27	69.70	-13	942	-1.38%
2020/08/05	14	70.58	0	0.00	70.30	14	934	1.50%
2020/08/04	0	0.00	2	71.10	70.70	-2	929	-0.22%
2020/08/03	2	70.80	2	70.50	70.80	0	937	0.00%
2020/07/30	0	0.00	7	70.37	70.20	-7	962	-0.73%
2020/07/29	7	70.84	1	69.50	70.50	6	966	0.62%
2020/07/28	3	69.90	2	69.35	69.60	1	964	0.10%
2020/07/27	2	70.85	2	70.80	70.40	0	965	0.00%
2020/07/23	0	73.90	8	73.60	74.20	-8	952	-0.84%
2020/07/22	9	74.48	3	74.10	73.70	6	951	0.63%
2020/07/21	3	73.90	0	0.00	73.90	3	947	0.32%
2020/07/20	4	72.50	0	0.00	72.40	4	945	0.42%
2020/07/17	3	74.50	18	74.99	73.20	-15	941	-1.59%
2020/07/16	10	80.30	0	0.00	80.30	10	913	1.09%
2020/07/15	0	0.00	1	80.20	80.10	-1	893	-0.11%
2020/07/14	0	0.00	23	80.55	80.00	-23	889	-2.58%
2020/07/10	12	84.53	8	84.49	83.00	4	852	0.47%
2020/07/09	18	80.91	14	82.17	82.70	4	728	0.55%
2020/07/08	2	77.10	0	0.00	77.40	2	612	0.33%
2020/07/07	1	77.20	0	0.00	76.20	1	601	0.17%
2020/06/23	0	0.00	6	77.15	76.20	-6	604	-0.99%
2020/06/22	0	0.00	20	76.75	77.10	-20	605	-3.30%
2020/06/19	0	0.00	3	76.87	76.50	-3	611	-0.49%
2020/06/18	1	76.70	0	0.00	77.20	1	608	0.16%
2020/06/17	0	0.00	2	75.60	76.10	-2	598	-0.33%
2020/06/16	0	0.00	2	74.50	75.00	-2	607	-0.33%
2020/06/15	0	0.00	2	73.80	73.90	-2	631	-0.32%
2020/06/12	2	71.50	0	0.00	72.70	2	629	0.32%
2020/06/09	1	75.10	2	75.40	75.10	-1	650	-0.15%
2020/06/03	0	0.00	2	75.65	75.50	-2	686	-0.29%
2020/05/28	2	74.80	0	0.00	74.40	2	701	0.29%
2020/05/27	3	75.57	1	75.90	75.60	2	701	0.29%
2020/05/26	1	76.00	2	75.90	75.90	-1	700	-0.14%
2020/05/22	2	74.50	0	0.00	74.40	2	696	0.29%
2020/05/19	2	75.00	5	74.90	75.00	-3	688	-0.44%
2020/05/18	1	73.50	0	0.00	73.70	1	674	0.15%
2020/05/15	0	0.00	1	72.90	72.70	-1	674	-0.15%
2020/05/14	0	0.00	2	72.50	72.10	-2	673	-0.30%
2020/05/13	1	71.80	0	0.00	72.10	1	667	0.15%
2020/05/07	1	71.50	0	0.00	72.30	1	663	0.15%
2020/05/06	4	72.70	0	0.00	71.60	4	656	0.61%
2020/05/05	0	0.00	2	70.60	71.00	-2	635	-0.31%
2020/04/30	0	0.00	20	70.06	71.00	-20	627	-3.18%
2020/04/27	0	0.00	1	69.10	68.80	-1	634	-0.16%
2020/04/22	1	67.10	0	0.00	67.00	1	638	0.16%
2020/04/17	2	69.10	0	0.00	68.40	2	622	0.32%
2020/04/16	0	0.00	1	68.90	69.00	-1	612	-0.16%
2020/04/15	0	0.00	35	68.13	68.00	-35	604	-5.79%
2020/04/13	5	66.60	0	0.00	67.20	5	598	0.84%
2020/04/10	1	66.60	0	0.00	66.80	1	596	0.17%
2020/04/09	0	0.00	3	65.60	66.10	-3	590	-0.51%
2020/04/08	10	65.20	1	65.30	65.30	9	582	1.54%
2020/04/07	10	64.20	3	64.00	63.60	7	575	1.22%
2020/04/06	10	63.20	1	63.40	63.30	9	568	1.58%
2020/04/01	2	63.60	1	62.20	63.10	1	562	0.18%
2020/03/31	0	0.00	1	61.80	62.20	-1	556	-0.18%
2020/03/30	2	62.05	0	0.00	61.60	2	554	0.36%
2020/03/26	0	0.00	0.4	62.40	62.40	-0.4	538	-0.07%
2020/03/25	4	61.23	96	61.35	61.10	-92	539	-17.05%
2020/03/20	2	60.20	0	0.00	60.00	2	517	0.39%
2020/03/19	1	55.70	0	0.00	56.40	1	504	0.20%
2020/03/18	1	61.60	1	62.10	60.20	0	481	0.00%
2020/03/17	4	61.30	0	0.00	61.40	4	480	0.83%
2020/03/16	0	0.00	2	64.15	63.30	-2	475	-0.42%
2020/03/13	1	64.10	3	63.80	64.70	-2	468	-0.43%
2020/03/11	0	0.00	2	77.60	76.70	-2	432	-0.46%
2020/03/09	0	0.00	1	79.80	78.10	-1	434	-0.23%
2020/03/06	3	79.23	20	78.55	78.80	-17	417	-4.07%
2020/03/05	0	0.00	24	77.79	78.00	-24	403	-5.94%
2020/03/04	0	0.00	40	77.33	77.30	-40	408	-9.79%
2020/03/03	4	78.20	2	77.20	77.40	2	414	0.48%
2020/03/02	1	77.00	0	0.00	77.20	1	426	0.23%
2020/02/27	0	0.00	1	77.70	78.20	-1	445	-0.22%
2020/02/25	0	0.00	93	77.77	77.80	-93	480	-19.36%
2020/02/19	0	0.00	30	78.46	78.40	-30	484	-6.19%
2020/02/17	0	0.00	63	78.17	78.10	-63	486	-12.94%
2020/02/12	0	0.00	37	79.15	78.70	-37	495	-7.47%
2020/02/10	0	0.00	2	78.10	78.10	-2	513	-0.39%
2020/02/05	0	0.00	43	79.40	79.20	-43	561	-7.66%
2020/02/04	0	0.00	48	79.49	79.50	-48	576	-8.32%
2020/02/03	3	78.90	1	78.00	79.80	2	605	0.33%
2020/01/31	0	0.00	4	78.15	78.20	-4	600	-0.67%
2020/01/30	2	79.10	60	78.19	77.20	-58	600	-9.65%
2020/01/20	1	80.00	0	0.00	80.10	1	595	0.17%
2020/01/07	2	81.40	0	0.00	80.60	2	586	0.34%
2020/01/02	0	0.00	9	82.00	82.10	-9	600	-1.50%
2019/12/31	0	0.00	1	82.10	82.40	-1	605	-0.17%
2019/12/30	0	0.00	1	82.00	81.90	-1	608	-0.16%
2019/12/27	1	82.30	0	0.00	82.10	1	614	0.16%
2019/12/24	26	82.09	0	0.00	82.10	26	627	4.14%
2019/12/23	1	82.00	2	81.95	81.70	-1	632	-0.16%
2019/12/20	3	82.17	2	82.50	81.10	1	632	0.16%
2019/12/19	0	0.00	12	82.22	82.20	-12	627	-1.91%
2019/12/16	3	84.07	0	0.00	83.80	3	628	0.48%
2019/12/12	1	84.10	6	83.53	83.50	-5	633	-0.79%
2019/12/11	1	83.30	5	83.58	83.40	-4	640	-0.62%
2019/12/10	1	84.00	0	0.00	84.20	1	637	0.16%
2019/12/09	1	84.40	5	84.22	84.60	-4	638	-0.63%
2019/12/06	1	84.70	0	0.00	84.50	1	637	0.16%
2019/12/05	51	85.56	0	0.00	85.70	51	629	8.10%
2019/12/04	120	85.02	0	0.00	85.40	120	623	19.24%	大買/鉅額交易
2019/12/03	126	84.59	4	84.60	85.30	122	616	19.78%	大買/鉅額交易
2019/12/02	2	83.00	0	0.00	83.30	2	607	0.33%
2019/11/29	1	83.60	5	84.06	84.40	-4	604	-0.66%
2019/11/28	0	0.00	16	85.36	85.00	-16	598	-2.67%
2019/11/27	120	85.31	12	85.45	85.50	108	592	18.22%	大買/鉅額交易
2019/11/26	131	84.81	4	84.20	84.80	127	580	21.87%	大買/鉅額交易
2019/11/25	1	83.70	6	84.02	83.60	-5	557	-0.90%
2019/11/22	53	83.96	0	0.00	84.00	53	556	9.52%
2019/11/21	12	82.73	2	81.85	82.90	10	541	1.85%
2019/11/19	1	81.70	0	0.00	81.80	1	543	0.18%
2019/11/15	2	81.90	0	0.00	81.80	2	546	0.37%
2019/11/14	39	81.65	4	81.70	81.80	35	544	6.43%
2019/11/13	45	82.59	30	82.47	82.10	15	542	2.76%
2019/11/12	0	0.00	39	82.94	82.80	-39	538	-7.25%
2019/11/11	3	83.50	5	82.90	82.40	-2	536	-0.37%
2019/11/08	116	83.37	1	83.40	83.10	115	529	21.72%	大買/鉅額交易
2019/11/07	0	0.00	19	82.94	82.50	-19	519	-3.66%
2019/11/06	28	82.79	15	82.21	83.40	13	511	2.54%
2019/11/05	0	0.00	6	80.97	81.10	-6	488	-1.23%
2019/11/04	114	80.88	7	80.90	81.20	107	487	21.96%	大買/鉅額交易
2019/11/01	256	80.60	0	0.00	80.80	256	481	53.13%	大買/鉅額交易
2019/10/29	2	80.50	0	0.00	80.30	2	443	0.45%
2019/10/28	2	80.90	4	80.80	80.90	-2	448	-0.45%
2019/10/25	0	0.00	2	80.20	80.10	-2	445	-0.45%
2019/10/22	4	80.88	0	0.00	80.80	4	456	0.88%
2019/10/21	3	80.60	0	0.00	80.30	3	459	0.65%
2019/10/17	0	0.00	6	81.00	80.70	-6	465	-1.29%
2019/10/14	20	80.50	0	0.00	80.50	20	480	4.16%
2019/10/09	0	0.00	7	81.06	81.20	-7	483	-1.45%
2019/10/08	9	81.98	0	0.00	81.40	9	497	1.81%
2019/10/07	10	81.20	3	81.33	81.60	7	510	1.37%
2019/10/03	0	0.00	1	80.40	79.90	-1	523	-0.19%
2019/10/02	0	0.00	10	80.00	80.00	-10	538	-1.86%
2019/10/01	0	0.00	2	79.10	78.90	-2	542	-0.37%
2019/09/27	25	79.52	0	0.00	79.20	25	547	4.57%
2019/09/26	11	79.50	0	0.00	80.00	11	546	2.01%
2019/09/25	1	79.40	0	0.00	79.40	1	551	0.18%
2019/09/24	22	80.49	0	0.00	80.30	22	567	3.88%
2019/09/17	25	80.04	0	0.00	79.60	25	571	4.37%
2019/09/10	1	78.60	2	78.50	78.60	-1	558	-0.18%
2019/09/09	0	0.00	2	77.90	77.90	-2	557	-0.36%
2019/09/06	0	0.00	2	77.90	77.90	-2	563	-0.35%
2019/09/05	0	0.00	2	78.10	78.10	-2	563	-0.36%
2019/09/03	0	0.00	3	78.40	78.40	-3	564	-0.53%
2019/08/16	1	78.10	0	0.00	77.90	1	509	0.20%
2019/08/15	0	0.00	2	77.50	77.70	-2	506	-0.39%
2019/08/14	0	0.00	2	78.30	77.60	-2	504	-0.40%
2019/08/13	0	0.00	179	78.24	78.20	-179	499	-35.82%	大賣/鉅額交易
2019/08/08	50	78.10	0	0.00	78.50	50	495	10.10%
2019/08/07	40	78.08	2	78.70	78.00	38	491	7.72%
2019/08/06	1	78.50	0	0.00	78.50	1	489	0.20%
2019/08/05	0	0.00	215	79.00	78.50	-215	484	-44.34%	大賣/鉅額交易
2019/08/02	20	80.42	227	80.01	79.60	-207	477	-43.36%	大賣/鉅額交易
2019/08/01	17	80.87	38	81.29	81.20	-21	470	-4.46%
2019/07/31	50	81.24	2	81.10	81.00	48	470	10.21%
2019/07/30	130	81.65	3	81.80	81.40	127	462	27.48%	大買/鉅額交易
2019/07/29	1	82.30	0	0.00	82.30	1	457	0.22%
2019/07/26	33	83.02	223	83.06	83.10	-190	455	-41.74%	大賣/鉅額交易
2019/07/25	1	83.10	207	83.14	83.20	-206	449	-45.81%	大賣/鉅額交易
2019/07/24	32	82.27	37	82.41	82.40	-5	443	-1.13%
2019/07/23	90	82.68	46	82.61	82.40	44	436	10.09%
2019/07/22	38	83.46	8	83.51	82.80	30	430	6.97%
2019/07/19	2	83.60	17	83.70	83.50	-15	420	-3.56%
2019/07/18	5	83.46	9	83.57	83.50	-4	416	-0.96%
2019/07/17	52	83.59	5	83.80	83.60	47	411	11.42%
2019/07/16	0	0.00	3	84.00	84.00	-3	406	-0.74%
2019/07/15	5	84.56	112	84.47	84.50	-107	395	-27.02%	大賣/鉅額交易
2019/07/12	3	84.10	222	84.14	84.10	-219	387	-56.52%	大賣/鉅額交易
2019/07/11	95	87.87	1	88.20	88.00	94	369	25.44%
2019/07/10	68	87.32	8	87.36	87.40	60	347	17.26%
2019/07/09	40	88.03	13	87.75	87.60	27	334	8.06%
2019/07/08	653	88.50	21	88.08	89.00	632	324	194.62%	大買/鉅額交易
2019/07/05	1	87.00	0	0.00	87.50	1	305	0.33%
2019/07/04	0	0.00	27	86.53	87.00	-27	319	-8.46%
2019/07/03	0	0.00	10	86.46	86.50	-10	320	-3.12%
2019/07/02	8	87.25	33	87.07	86.80	-25	319	-7.84%
2019/07/01	21	86.66	1	86.70	86.40	20	311	6.41%
2019/06/28	26	84.75	0	0.00	84.60	26	293	8.85%
2019/06/27	13	83.38	0	0.00	83.40	13	281	4.61%
2019/06/26	2	82.45	0	0.00	82.80	2	280	0.71%
2019/06/21	3	82.53	0	0.00	82.60	3	277	1.08%
2019/06/20	15	82.20	14	82.20	82.10	1	277	0.36%
2019/06/11	2	80.00	3	79.93	79.90	-1	299	-0.33%
2019/06/10	3	80.07	0	0.00	79.80	3	299	1.00%
2019/05/29	0	0.00	1	79.80	79.60	-1	327	-0.31%
2019/05/23	0	0.00	1	80.10	80.10	-1	335	-0.30%
2019/05/22	1	80.30	0	0.00	80.10	1	338	0.30%
2019/05/17	1	80.00	0	0.00	79.90	1	360	0.28%
2019/05/16	0	0.00	3	80.70	80.20	-3	369	-0.81%
2019/05/08	2	81.20	7	81.10	81.40	-5	382	-1.31%
2019/04/30	0	0.00	4	82.20	82.00	-4	394	-1.01%
2019/04/19	0.2	82.50	0	0.00	82.10	0.2	431	0.05%
2019/04/18	0.2	82.60	0	0.00	82.50	0.2	431	0.05%
2019/04/17	0	0.00	3	83.00	82.60	-3	433	-0.69%
2019/04/15	1	82.80	7	82.70	82.60	-6	437	-1.37%
2019/04/10	0	0.00	13	84.31	84.00	-13	433	-3.00%
2019/04/09	19	84.44	4	84.40	84.60	15	417	3.59%
2019/04/08	8.2	83.83	2	83.60	83.40	6.2	413	1.50%
2019/03/29	0	0.00	2	83.20	83.40	-2	408	-0.49%
2019/03/28	0	0.00	3	82.70	82.70	-3	409	-0.73%
2019/03/27	1	82.60	0	0.00	82.60	1	411	0.24%
2019/03/26	3	82.50	1	82.50	82.40	2	414	0.48%
2019/03/22	0	0.00	1	82.80	82.80	-1	413	-0.24%
2019/03/18	1	84.40	2	84.00	83.80	-1	411	-0.24%
2019/03/15	1	83.70	1	82.70	83.50	0	407	0.00%
2019/03/08	0	0.00	36	82.23	82.20	-36	469	-7.67%
2019/03/07	0	0.00	2	82.90	82.60	-2	479	-0.42%
2019/02/27	3	81.70	0	0.00	81.70	3	476	0.63%
2019/02/26	2	81.25	1	81.90	81.60	1	477	0.21%
2019/02/25	0	0.00	2	80.70	81.10	-2	481	-0.42%
2019/02/19	0	0.00	1	81.70	81.90	-1	488	-0.20%
2019/02/18	3	82.40	0	0.00	82.20	3	482	0.62%
2019/02/15	2	81.60	0	0.00	81.40	2	471	0.42%
2019/02/13	0	0.00	3	81.50	81.30	-3	463	-0.65%
2019/02/12	1	80.70	0	0.00	81.30	1	461	0.22%
2019/02/11	0	0.00	1	80.00	80.30	-1	464	-0.22%
2019/01/30	10	80.10	1	80.00	80.00	9	464	1.94%
2019/01/28	16	79.18	2	79.30	79.50	14	459	3.05%
2019/01/25	2	79.50	0	0.00	79.40	2	457	0.44%
2019/01/24	0	0.00	2	79.45	79.60	-2	457	-0.44%
2019/01/23	2	78.80	1	78.60	78.90	1	452	0.22%
2019/01/22	2	78.70	0	0.00	78.30	2	447	0.45%
2019/01/17	4	78.73	15	78.64	78.60	-11	456	-2.41%
2019/01/16	1	77.30	0	0.00	77.00	1	451	0.22%
2019/01/08	0	0.00	1	78.60	78.40	-1	496	-0.20%
2019/01/07	3	77.97	2	77.60	77.90	1	499	0.20%
2019/01/04	0	0.00	1	77.60	78.00	-1	503	-0.20%
2018/12/22	0	0.00	2	77.80	78.00	-2	518	-0.39%
2018/12/20	0	0.00	10	78.98	78.40	-10	516	-1.94%
2018/12/19	0	0.00	5	79.56	79.30	-5	514	-0.97%
2018/12/18	0	0.00	4	80.38	80.30	-4	510	-0.78%
2018/12/12	1	81.20	3	81.67	81.70	-2	522	-0.38%
2018/12/11	0	0.00	47	81.56	81.50	-47	525	-8.94%
2018/12/10	1	82.30	7	82.94	81.90	-6	531	-1.13%
2018/12/07	107	83.48	22	82.89	84.40	85	530	16.01%	大買/
2018/12/06	15	83.35	9	82.90	82.20	6	519	1.16%
2018/12/05	19	82.84	0	0.00	83.00	19	512	3.71%
2018/12/04	12	82.55	0	0.00	82.30	12	507	2.36%
2018/12/03	2	81.65	1	81.70	81.60	1	503	0.20%
2018/11/29	1	81.50	1	81.90	81.90	0	507	0.00%
2018/11/27	2	81.25	0	0.00	81.30	2	526	0.38%
2018/11/23	0	0.00	2	81.60	81.40	-2	533	-0.38%
2018/11/22	0	0.00	3	82.87	81.60	-3	537	-0.56%
2018/11/21	0	0.00	10	83.01	82.70	-10	534	-1.87%
2018/11/20	0	0.00	13	84.64	84.00	-13	534	-2.43%
2018/11/19	21	85.15	1	85.10	85.20	20	537	3.72%
2018/11/16	0	0.00	3	83.07	83.20	-3	528	-0.57%
2018/11/12	6	82.00	1	82.00	82.40	5	533	0.94%
2018/11/09	0	0.00	64	82.17	82.20	-64	543	-11.78%
2018/11/08	10	82.63	1	82.70	82.80	9	546	1.65%
2018/11/07	2	81.70	56	81.45	81.50	-54	539	-10.01%
2018/11/06	1	82.00	0	0.00	81.30	1	546	0.18%
2018/11/05	1	81.60	0	0.00	81.50	1	542	0.18%
2018/11/02	0	0.00	2	81.00	81.80	-2	546	-0.37%
2018/10/31	1	80.60	0	0.00	80.80	1	546	0.18%
2018/10/30	0	0.00	17	79.74	80.00	-17	552	-3.08%
2018/10/29	16	80.83	1	81.30	79.40	15	554	2.70%
2018/10/26	50	81.68	5	81.80	80.30	45	551	8.16%
2018/10/25	2	82.35	78	82.04	82.80	-76	547	-13.89%
2018/10/24	18	83.63	39	82.44	83.60	-21	543	-3.86%
2018/10/23	5	82.42	42	81.94	82.30	-37	535	-6.92%
2018/10/22	13	82.51	2	82.00	82.50	11	534	2.06%
2018/10/19	0	0.00	24	81.45	81.00	-24	532	-4.51%
2018/10/18	25	82.01	13	80.52	83.00	12	532	2.25%
2018/10/17	16	79.75	2	79.15	80.00	14	516	2.71%
2018/10/11	3	76.27	2	74.80	76.00	1	491	0.20%
2018/10/09	0	0.00	2	81.10	81.30	-2	475	-0.42%
2018/10/05	0	0.00	5	83.20	83.00	-5	476	-1.05%
2018/10/04	10	84.60	1	84.50	84.30	9	478	1.88%
2018/10/03	1	85.50	1	86.50	85.80	0	473	0.00%
2018/10/02	0	0.00	2	86.30	86.20	-2	472	-0.42%
2018/10/01	9	86.16	0	0.00	86.00	9	473	1.90%
2018/09/25	0	0.00	29	85.17	85.10	-29	494	-5.86%
2018/09/21	0	0.00	2	84.95	85.40	-2	497	-0.40%
2018/09/19	1	84.60	50	84.31	84.30	-49	500	-9.79%
2018/09/17	1	84.30	0	0.00	84.10	1	498	0.20%
2018/09/14	0	0.00	31	85.34	85.50	-31	497	-6.23%
2018/09/13	14	84.48	2	84.35	84.50	12	509	2.35%
2018/09/12	3	82.17	5	82.02	83.00	-2	517	-0.39%
2018/09/11	12	82.40	1	82.10	82.30	11	511	2.15%
2018/09/10	8	82.96	19	83.88	82.30	-11	507	-2.17%
2018/09/07	3	84.37	25	84.46	84.30	-22	507	-4.34%
2018/09/06	1	85.90	0	0.00	85.20	1	504	0.20%
2018/09/05	20	86.48	0	0.00	86.30	20	495	4.04%
2018/08/30	13	88.00	0	0.00	88.00	13	465	2.79%
2018/08/29	0	0.00	23	87.99	88.10	-23	463	-4.97%
2018/08/28	10	88.00	34	87.99	88.00	-24	461	-5.20%
2018/08/27	1	87.90	128	87.85	87.80	-127	467	-27.16%	大賣/鉅額交易
2018/08/24	1	88.00	123.3	88.06	88.00	-122.3	472	-25.88%	大賣/鉅額交易
2018/08/23	0	0.00	2	88.40	88.90	-2	477	-0.42%
2018/08/22	0	0.00	10	88.50	88.50	-10	480	-2.08%
2018/08/21	0	0.00	30	88.46	88.60	-30	474	-6.32%
2018/08/17	0	0.00	30	88.61	88.30	-30	489	-6.12%
2018/08/16	0	0.00	8	88.30	88.60	-8	491	-1.63%
2018/08/13	0	0.00	1	91.70	89.50	-1	512	-0.20%
2018/08/09	0	0.00	1	91.50	91.50	-1	518	-0.19%
2018/08/08	1	92.10	0	0.00	92.20	1	526	0.19%
2018/08/06	3	92.30	1	93.00	92.50	2	544	0.37%
2018/07/30	20	91.20	11	91.26	91.10	9	559	1.61%
2018/07/27	17	91.50	0	0.00	91.50	17	565	3.00%
2018/07/26	0	0.00	5	92.04	91.80	-5	570	-0.88%
2018/07/24	1	92.00	0	0.00	92.60	1	572	0.17%
2018/07/19	5	93.14	3	93.70	93.10	2	596	0.34%
2018/07/18	2	94.90	0	0.00	94.20	2	630	0.32%
2018/07/16	0	0.00	6	94.08	94.00	-6	678	-0.88%
2018/07/13	1	92.80	0	0.00	93.20	1	714	0.14%
2018/07/12	1	92.50	2	92.40	92.40	-1	737	-0.14%
2018/07/02	2	97.85	0	0.00	97.50	2	891	0.22%
2018/06/29	175	97.06	1	97.40	97.50	174	912	19.06%	大買/鉅額交易
2018/06/28	140	96.34	0	0.00	95.80	140	935	14.97%	大買/鉅額交易
2018/06/27	0	0.00	2	96.50	96.50	-2	955	-0.21%
2018/06/25	67	97.08	0	0.00	96.30	67	988	6.78%
2018/06/22	46	97.62	0	0.00	96.50	46	990	4.65%
2018/06/21	81	97.45	1	97.10	97.80	80	977	8.18%
2018/06/20	16	96.21	0	0.00	95.80	16	979	1.63%
2018/06/13	0	0.00	1	96.90	96.20	-1	983	-0.10%
2018/06/08	0	0.00	1	96.20	95.90	-1	995	-0.10%
2018/06/07	0	0.00	5.2	97.48	97.10	-5.2	996	-0.52%
2018/06/06	6	97.85	3	97.60	97.70	3	999	0.30%
2018/06/05	4	98.78	3	98.10	97.50	1	999	0.10%
2018/06/04	6	98.20	5	98.50	98.20	1	1,003	0.10%
2018/06/01	4	97.60	1	97.80	97.10	3	1,005	0.30%
2018/05/31	1	97.00	30	95.62	97.00	-29	995	-2.91%
2018/05/30	0	0.00	1	95.10	95.10	-1	990	-0.10%
2018/05/29	0	0.00	8	95.60	95.50	-8	993	-0.81%
2018/05/23	12	96.94	84	96.94	96.70	-72	990	-7.27%
2018/05/18	0	0.00	1	100.00	99.40	-1	980	-0.10%
2018/05/16	4	99.20	10	99.48	98.60	-6	981	-0.61%
2018/05/15	10	101.15	15	100.17	100.00	-5	988	-0.51%
2018/05/14	17	99.37	10	99.18	99.10	7	1,011	0.69%
2018/05/11	12	99.68	6	99.30	99.00	6	1,018	0.59%
2018/05/10	7	99.46	5	99.16	99.00	2	1,027	0.19%
2018/05/09	6	100.13	10	99.28	99.00	-4	1,038	-0.39%
2018/05/08	1	99.60	0	0.00	99.70	1	1,047	0.10%
2018/05/07	2	100.50	3	100.83	100.00	-1	1,057	-0.09%
2018/05/04	2	99.35	0	0.00	99.10	2	1,060	0.19%
2018/05/03	0	0.00	2	100.50	101.00	-2	1,096	-0.18%
2018/05/02	0	0.00	2	100.50	100.00	-2	1,098	-0.18%
2018/04/30	2	100.50	4	99.70	100.50	-2	1,107	-0.18%
2018/04/25	1	100.50	4	99.60	100.50	-3	1,161	-0.26%
2018/04/24	2	99.70	20	100.10	99.60	-18	1,175	-1.53%
2018/04/23	8	104.19	13	102.58	103.00	-5	1,183	-0.42%
2018/04/20	14	103.11	19	101.74	101.50	-5	1,278	-0.39%
2018/04/19	77	104.42	72	105.15	103.50	5	1,282	0.39%
2018/04/18	101	101.69	23	101.11	102.50	78	1,259	6.19%	大買/
2018/04/16	0	0.00	2	101.50	100.50	-2	1,255	-0.16%
2018/04/13	1	102.00	21	103.17	101.50	-20	1,258	-1.59%
2018/04/12	0	0.00	34	104.26	104.00	-34	1,263	-2.69%
2018/04/11	0	0.00	7	102.43	103.50	-7	1,266	-0.55%
2018/04/10	17	103.62	45	103.94	102.50	-28	1,255	-2.23%
2018/04/09	35	101.71	20	101.95	103.00	15	1,233	1.22%
2018/04/03	2	98.30	15	97.81	98.70	-13	1,197	-1.09%
2018/04/02	28	99.33	54	99.65	98.40	-26	1,203	-2.16%
2018/03/31	66	99.48	68	99.44	100.50	-2	1,195	-0.17%
2018/03/30	38	99.65	34	99.39	98.00	4	1,171	0.34%
2018/03/29	9	98.08	23	96.37	99.00	-14	1,160	-1.21%
2018/03/28	15	95.94	9	95.38	95.00	6	1,139	0.53%
2018/03/27	12	96.93	3	96.97	96.00	9	1,146	0.79%
2018/03/26	2	97.20	1	95.80	95.80	1	1,159	0.09%
2018/03/23	0	0.00	28	95.12	95.00	-28	1,161	-2.41%
2018/03/22	34	96.79	0	0.00	96.30	34	1,175	2.89%
2018/03/21	3	96.57	0	0.00	96.30	3	1,203	0.25%
2018/03/20	1	97.30	0	0.00	96.70	1	1,224	0.08%
2018/03/19	0	0.00	19	97.97	97.70	-19	1,257	-1.51%
2018/03/16	9	99.48	12	99.28	98.20	-3	1,335	-0.22%
2018/03/15	0	0.00	37	98.24	98.20	-37	1,361	-2.72%
2018/03/14	31	99.05	3	98.73	98.40	28	1,414	1.98%
2018/03/13	9	99.94	0	0.00	98.80	9	1,466	0.61%
2018/02/21	0	0.00	0.4	98.50	98.70	-0.4	1,829	-0.02%
2018/01/31	0	0.00	7	104.50	104.50	-7	1,817	-0.39%
2018/01/30	0	0.00	6	105.17	105.50	-6	1,814	-0.33%
2018/01/29	2	104.25	1	105.00	104.50	1	1,809	0.06%
2018/01/24	0	0.00	4	102.75	103.50	-4	1,815	-0.22%
2018/01/23	3	102.67	4	102.75	103.00	-1	1,808	-0.06%
2018/01/22	2	104.00	0	0.00	102.50	2	1,786	0.11%
2018/01/19	1	105.50	0	0.00	104.50	1	1,769	0.06%
2018/01/17	2	103.00	19	103.71	102.50	-17	1,732	-0.98%
2018/01/16	101	105.76	4	106.63	105.50	97	1,706	5.68%	大買/
2018/01/15	1	99.70	0	0.00	100.50	1	1,574	0.06%
2018/01/12	0	0.00	1	99.10	99.50	-1	1,559	-0.06%
2018/01/11	2	97.25	0	0.00	96.90	2	1,543	0.13%
2018/01/10	1	98.10	0	0.00	97.80	1	1,538	0.06%
2018/01/08	1	98.50	1	99.70	98.30	0	1,540	0.00%
2018/01/05	1	101.00	0	0.00	100.50	1	1,521	0.07%
2018/01/04	1	104.00	1	103.50	103.00	0	1,506	0.00%
2018/01/03	0	0.00	1	104.50	103.50	-1	1,511	-0.07%
2018/01/02	2	104.25	0	0.00	104.50	2	1,500	0.13%