東洋 (4105)-中國信託券商分點個股進出

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

東洋

(4105)

可現股當沖

股價
76.5
漲跌
▲0.6
漲幅
+0.79%
成交量
221張
產業
上櫃生技醫療類股
341人加入追蹤

立即追蹤
本地時間:13:30

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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0.1	76.30	0	0.00	76.50	0.1	817	0.01%
2024/04/22	3.1	76.04	0	76.90	75.90	3	820	0.37%
2024/04/19	2.1	76.50	0	0.00	76.00	2.1	818	0.25%
2024/04/18	1.3	77.28	0	0.00	77.40	1.3	799	0.16%
2024/04/17	0	0.00	3	77.10	77.10	-3	796	-0.38%
2024/04/16	1	77.30	1.4	77.18	76.90	-0.4	795	-0.05%
2024/04/15	3	78.30	0.3	78.50	78.00	2.7	789	0.34%
2024/04/12	10	78.19	0	0.00	78.20	10	783	1.28%
2024/04/08	1	78.50	0	0.00	78.80	1	770	0.13%
2024/04/03	2	78.40	0	0.00	78.40	2	771	0.26%
2024/04/02	0.2	78.70	0	0.00	78.40	0.2	772	0.03%
2024/04/01	0.2	78.70	1	78.60	78.40	-0.8	772	-0.10%
2024/03/29	1.5	78.23	0	0.00	78.20	1.5	768	0.20%
2024/03/28	5	78.19	2	78.30	78.30	3	766	0.39%
2024/03/27	6	81.38	1	81.50	81.50	5	705	0.71%
2024/03/26	6	81.20	14.2	81.35	81.20	-8.2	685	-1.20%
2024/03/25	1	81.80	0.2	82.00	81.80	0.8	675	0.12%
2024/03/21	2	81.85	0.3	81.80	81.80	1.7	659	0.26%
2024/03/20	0	0.00	1.2	81.81	81.80	-1.2	647	-0.18%
2024/03/19	0	0.00	4.2	81.97	81.40	-4.2	636	-0.66%
2024/03/18	3	81.13	0	0.00	81.10	3	644	0.47%
2024/03/15	0.1	81.70	4	82.03	81.80	-3.9	642	-0.61%
2024/03/14	0.3	81.80	2	81.75	81.90	-1.7	636	-0.27%
2024/03/13	1	81.50	0	0.00	81.40	1	636	0.16%
2024/03/12	0	0.00	21	81.30	81.30	-21	658	-3.19%
2024/03/11	6	80.00	6.1	80.71	80.80	-0.1	668	-0.02%
2024/03/08	1.1	79.82	0	0.00	79.80	1.1	660	0.17%
2024/03/07	8	80.50	0	0.00	81.00	8	658	1.22%
2024/03/06	20	81.89	0	0.00	81.90	20	648	3.09%
2024/03/05	1	82.80	9	81.92	82.00	-8	663	-1.21%
2024/03/01	5	80.88	0	0.00	80.80	5	657	0.76%
2024/02/29	0.4	81.11	0.1	81.10	81.00	0.3	683	0.04%
2024/02/27	0.9	81.19	0	0.00	81.20	0.9	679	0.13%
2024/02/26	1	81.30	0	0.00	81.70	1	677	0.15%
2024/02/22	0	0.00	4	81.55	81.40	-4	675	-0.59%
2024/02/21	0	0.00	9	81.11	81.10	-9	665	-1.35%
2024/02/20	1	81.10	24	81.04	80.90	-23	668	-3.44%
2024/02/19	0.5	80.90	11.3	81.03	80.90	-10.8	667	-1.62%
2024/02/16	0	0.00	1	79.20	79.20	-1	658	-0.15%
2024/02/15	8	79.05	1	78.80	79.10	7	717	0.98%
2024/02/05	2	78.00	3	78.10	78.00	-1	722	-0.14%
2024/01/31	2	77.95	0	0.00	77.80	2	787	0.25%
2024/01/30	0.1	78.00	0	0.00	77.40	0.1	862	0.01%
2024/01/29	0.1	77.93	2	77.50	77.90	-1.9	879	-0.22%
2024/01/26	0.1	78.60	0	0.00	78.10	0.1	892	0.01%
2024/01/24	0	0.00	1.2	78.15	78.00	-1.2	938	-0.13%
2024/01/23	2	77.90	0	0.00	77.90	2	982	0.20%
2024/01/18	2.3	77.23	0	77.60	77.80	2.3	1,155	0.19%
2024/01/17	1	78.30	0	0.00	78.20	1	1,168	0.09%
2024/01/15	0	0.00	1	79.90	79.80	-1	1,164	-0.09%
2024/01/11	0	79.90	0	0.00	79.50	0	1,173	0.00%
2024/01/05	1	80.00	3.2	80.20	80.20	-2.2	1,231	-0.17%
2024/01/04	1	79.70	0	0.00	79.80	1	1,234	0.08%
2024/01/02	0	0.00	1	80.50	80.60	-1	1,245	-0.08%
2023/12/29	0.1	80.40	0	0.00	80.40	0.1	1,243	0.00%
2023/12/28	7	80.57	0	0.00	80.30	7	1,245	0.56%
2023/12/27	15	80.50	10	80.40	80.40	5	1,243	0.40%
2023/12/26	0.3	80.00	11	79.90	79.90	-10.7	1,243	-0.86%
2023/12/25	0	0.00	1	79.60	79.80	-1	1,245	-0.08%
2023/12/22	0	0.00	0	80.50	80.00	0	1,242	0.00%
2023/12/20	3	80.30	0	0.00	80.30	3	1,245	0.24%
2023/12/19	0	0.00	3	80.10	80.30	-3	1,248	-0.24%
2023/12/18	0	0.00	1	80.30	80.20	-1	1,246	-0.08%
2023/12/15	20	80.60	0	0.00	80.50	20	1,248	1.60%
2023/12/14	3	80.43	2.5	80.66	80.60	0.5	1,249	0.04%
2023/12/13	1	80.20	2	80.30	80.10	-1	1,247	-0.08%
2023/12/12	1	80.61	13	80.82	80.60	-12	1,235	-0.97%
2023/12/11	4	81.35	1	81.30	81.20	3	1,232	0.24%
2023/12/08	80	81.06	5.2	81.01	81.10	74.9	1,254	5.96%
2023/12/07	2.3	81.65	4	81.73	81.10	-1.7	1,247	-0.14%
2023/12/06	1.6	82.90	1	82.90	82.90	0.6	1,214	0.05%
2023/12/05	1	82.80	0	83.20	83.10	1	1,201	0.08%
2023/12/04	1	83.50	0	0.00	83.60	1	1,190	0.08%
2023/11/30	1.2	83.73	2	83.35	83.00	-0.8	1,181	-0.07%
2023/11/29	6.2	84.06	0	0.00	84.00	6.2	1,160	0.53%
2023/11/28	1	84.60	3.1	84.50	84.50	-2.1	1,152	-0.18%
2023/11/27	0	0.00	2	83.65	83.60	-2	1,134	-0.18%
2023/11/24	1.1	83.02	1	82.80	82.90	0.1	1,102	0.01%
2023/11/23	7.2	82.51	0	0.00	82.80	7.2	1,094	0.65%
2023/11/22	0.1	82.70	0.1	82.80	82.50	0	1,088	0.00%
2023/11/21	1.1	81.56	1	81.70	81.90	0.1	1,081	0.01%
2023/11/20	4	81.60	1.1	81.71	81.70	2.9	1,068	0.28%
2023/11/17	0	82.00	0	0.00	81.60	0	1,060	0.00%
2023/11/16	11	81.88	0	0.00	81.70	11	1,054	1.04%
2023/11/15	3.1	81.61	0	0.00	81.50	3.1	1,047	0.30%
2023/11/14	2.2	81.93	4	81.25	81.20	-1.8	1,037	-0.17%
2023/11/13	1	84.11	0	0.00	84.20	1	974	0.11%
2023/11/10	9	85.89	6.5	84.82	84.70	2.5	961	0.26%
2023/11/09	2.1	85.46	3	85.60	84.90	-0.9	936	-0.10%
2023/11/08	17	86.13	2	86.00	85.80	15	921	1.63%
2023/11/07	13	86.29	2.1	86.60	86.30	10.9	898	1.21%
2023/11/03	0	0.00	4	83.80	83.30	-4	806	-0.50%
2023/11/02	0	0.00	2	83.80	83.80	-2	789	-0.25%
2023/11/01	14	85.18	3	84.73	84.50	11	768	1.43%
2023/10/31	18	84.74	15.1	84.23	83.90	2.9	744	0.39%
2023/10/30	1	83.30	8.2	83.56	83.60	-7.2	711	-1.01%
2023/10/27	5	83.90	5	83.50	83.00	0	681	0.00%
2023/10/26	3	81.60	1	81.40	81.30	2	585	0.34%
2023/10/25	9	79.98	9	80.40	80.40	0	557	0.00%
2023/10/20	5	78.50	21	78.50	78.30	-16	545	-2.93%
2023/10/18	15	79.26	0	0.00	79.00	15	553	2.71%
2023/10/17	46	79.91	24	79.50	79.50	22	553	3.98%
2023/10/16	22	79.84	1.1	79.82	79.80	20.9	557	3.74%
2023/10/13	29	79.96	0	0.00	79.40	29	553	5.24%
2023/10/11	0	0.00	2	78.30	78.30	-2	534	-0.37%
2023/09/28	0	77.40	0	0.00	77.20	0	554	0.00%
2023/09/27	0	0.00	1	77.20	77.20	-1	561	-0.18%
2023/09/22	1.3	75.79	0	0.00	75.70	1.3	634	0.20%
2023/09/19	0.3	77.30	0	0.00	77.10	0.3	660	0.04%
2023/09/18	2	77.90	1	78.00	78.00	1	661	0.15%
2023/09/14	1	77.80	0	0.00	77.60	1	654	0.15%
2023/09/13	4.1	78.05	0	0.00	78.20	4.1	649	0.63%
2023/09/12	1	75.50	0	0.00	75.60	1	640	0.16%
2023/09/07	1	76.50	6	76.40	76.20	-5	668	-0.75%
2023/09/01	0	0.00	3.5	76.49	76.60	-3.5	675	-0.52%
2023/08/31	1	75.70	0	0.00	75.70	1	675	0.15%
2023/08/28	0	76.70	0	0.00	75.10	0	684	0.00%
2023/08/23	0	0.00	1	75.20	75.30	-1	695	-0.14%
2023/08/21	1	75.00	0	0.00	75.10	1	702	0.14%
2023/08/17	2	75.05	0	0.00	75.00	2	706	0.28%
2023/08/15	0.1	75.60	0	0.00	75.30	0.1	709	0.01%
2023/08/14	0.1	75.10	0	0.00	75.00	0.1	713	0.01%
2023/08/11	1	75.60	0	0.00	75.60	1	707	0.14%
2023/08/09	1	76.00	0	0.00	76.00	1	708	0.14%
2023/08/04	0.1	75.60	0	0.00	75.90	0.1	712	0.01%
2023/08/02	0.1	76.30	4	75.70	75.60	-3.9	723	-0.54%
2023/07/31	2	76.80	2	76.80	76.50	0	712	0.00%
2023/07/28	0	77.40	1	77.00	77.00	-1	713	-0.14%
2023/07/26	0.1	77.50	0	0.00	77.10	0.1	708	0.01%
2023/07/25	0.1	77.30	0.2	77.30	77.60	-0.1	715	-0.01%
2023/07/24	1.1	77.69	1	77.20	77.70	0.1	721	0.01%
2023/07/21	0.1	78.70	88	78.63	78.50	-87.9	722	-12.17%
2023/07/19	0	78.70	0	0.00	78.40	0	719	0.00%
2023/07/17	0	0.00	3	78.57	78.80	-3	715	-0.42%
2023/07/11	1	77.50	1	77.80	77.60	0	707	0.00%
2023/07/10	2	77.80	2	78.50	77.80	0	715	0.00%
2023/07/07	3	78.37	0.3	78.50	78.50	2.7	727	0.37%
2023/07/04	1.2	78.48	0	0.00	78.50	1.2	708	0.17%
2023/07/03	2	79.15	1	78.90	79.00	1	701	0.14%
2023/06/30	5	79.40	3	78.93	78.40	2	688	0.29%
2023/06/29	3	77.83	0	0.00	78.10	3	647	0.46%
2023/06/28	0	76.80	0	0.00	77.10	0	650	0.00%
2023/06/26	0	0.00	81	75.84	75.80	-81	680	-11.90%
2023/06/16	0	0.00	25	76.70	76.40	-25	714	-3.50%
2023/06/15	0	0.00	1	76.20	76.20	-1	702	-0.14%
2023/06/13	1.3	76.62	0	0.00	76.50	1.3	728	0.18%
2023/06/06	0	0.00	1	75.20	75.10	-1	740	-0.14%
2023/06/02	0.1	75.00	46	74.97	74.80	-45.9	753	-6.09%
2023/06/01	0.1	75.30	0	0.00	75.00	0.1	751	0.01%
2023/05/30	4	74.83	0	0.00	74.80	4	754	0.53%
2023/05/29	0	75.90	38	75.09	75.10	-38	758	-5.01%
2023/05/25	0	0.00	1	75.10	75.10	-1	756	-0.13%
2023/05/22	134	76.03	0	0.00	76.00	134	763	17.54%	大買/鉅額交易
2023/05/15	0	75.30	0	0.00	75.40	0	778	0.00%
2023/05/11	0	0.00	2	75.40	75.00	-2	796	-0.25%
2023/05/09	1.1	75.63	0	0.00	75.60	1.1	812	0.13%
2023/05/04	0	0.00	29	76.73	77.30	-29	835	-3.47%
2023/05/03	2.2	76.32	0	0.00	76.30	2.2	838	0.26%
2023/04/28	0	76.10	0	0.00	76.90	0	888	0.00%
2023/04/27	23	76.06	1	76.30	75.80	22	885	2.48%
2023/04/26	0.1	74.80	0	0.00	75.90	0.1	875	0.01%
2023/04/25	1.1	76.07	1	76.60	75.50	0.1	865	0.01%
2023/04/21	1.1	75.45	0	0.00	75.30	1.1	870	0.13%
2023/04/20	0.2	76.75	0	0.00	76.30	0.2	875	0.02%
2023/04/19	0	0.00	2	77.15	77.10	-2	906	-0.22%
2023/04/18	1.1	77.15	44	77.50	77.20	-42.9	920	-4.66%
2023/04/17	1.1	78.00	0	0.00	77.80	1.1	930	0.12%
2023/04/14	1.1	78.22	1	78.20	78.20	0.1	935	0.01%
2023/04/13	4	78.63	0	0.00	78.70	4	940	0.43%
2023/04/10	0.1	77.10	0	0.00	76.80	0.1	990	0.01%
2023/04/06	1	76.80	0	0.00	76.80	1	1,147	0.09%
2023/03/31	1.1	76.50	0	0.00	76.20	1.1	1,160	0.09%
2023/03/30	0	0.00	2	76.80	76.80	-2	1,178	-0.17%
2023/03/29	0	0.00	10	80.20	79.70	-10	1,180	-0.85%
2023/03/28	0	80.50	0	0.00	79.40	0	1,199	0.00%
2023/03/27	1	79.90	0	79.50	79.90	1	1,237	0.08%
2023/03/22	0	0.00	3	79.00	78.80	-3	1,319	-0.23%
2023/03/21	0	77.50	0	77.90	77.80	0	1,387	0.00%
2023/03/20	1	77.40	1	77.00	77.40	0	1,442	0.00%
2023/03/17	1	76.50	0	0.00	77.00	1	1,555	0.06%
2023/03/16	12	76.52	0	0.00	76.20	12	1,629	0.74%
2023/03/15	10	76.80	7	77.03	77.20	3	1,767	0.17%
2023/03/14	10	76.88	0	0.00	76.80	10	1,780	0.56%
2023/03/13	0.1	77.00	2	76.80	77.10	-1.9	1,792	-0.11%
2023/03/10	3	77.60	0	0.00	77.70	3	1,808	0.17%
2023/03/02	0	78.20	0	0.00	78.10	0	2,118	0.00%
2023/03/01	0	78.50	0	0.00	77.90	0	2,314	0.00%
2023/02/24	0	0.00	7	78.40	78.40	-7	2,682	-0.26%
2023/02/23	0	0.00	1	78.10	78.00	-1	2,904	-0.03%
2023/02/20	0	0.00	1	78.20	78.50	-1	2,912	-0.03%
2023/02/17	1	78.00	1	78.00	78.20	0	2,918	0.00%
2023/02/15	5	77.84	0	0.00	77.40	5	2,943	0.17%
2023/02/13	0	78.30	1	77.90	78.20	-1	2,988	-0.03%
2023/02/10	7	77.60	0.5	78.20	77.90	6.5	2,998	0.22%
2023/02/08	1	79.10	0	0.00	79.10	1	2,984	0.03%
2023/02/07	1	78.80	0	0.00	78.80	1	2,973	0.03%
2023/02/06	1	79.10	0	0.00	78.50	1	2,978	0.03%
2023/02/03	2	78.50	0	0.00	78.50	2	2,973	0.07%
2023/02/02	0	0.00	1	78.30	78.30	-1	2,970	-0.03%
2023/02/01	1	77.50	0	0.00	77.40	1	2,953	0.03%
2023/01/30	0	78.70	0.2	77.30	76.90	-0.2	2,948	-0.01%
2023/01/17	0	0.00	0.1	78.50	77.90	-0.1	2,916	0.00%
2023/01/12	0.1	78.85	0	0.00	78.50	0.1	2,913	0.00%
2023/01/11	0	0.00	1	79.10	79.00	-1	2,915	-0.03%
2023/01/10	1	79.00	0	79.50	79.00	1	2,942	0.03%
2023/01/09	0.1	80.00	5	79.70	79.60	-4.9	2,930	-0.17%
2023/01/06	3.4	81.91	1	82.40	81.90	2.4	2,888	0.08%
2023/01/05	2.1	84.44	5	83.32	83.10	-2.9	2,877	-0.10%
2023/01/03	0	0.00	2	82.90	83.50	-2	2,860	-0.07%
2022/12/30	0	0.00	1	83.40	83.40	-1	2,871	-0.03%
2022/12/29	1	83.20	0	0.00	83.60	1	2,856	0.04%
2022/12/28	5	83.00	0.2	83.35	83.00	4.8	2,832	0.17%
2022/12/27	1	82.80	2	83.70	83.00	-1	2,795	-0.04%
2022/12/26	24.1	85.56	3.1	84.74	84.70	21	2,758	0.76%
2022/12/23	1	83.20	0	0.00	82.80	1	2,644	0.04%
2022/12/22	2	82.60	1	81.80	82.60	1	2,644	0.04%
2022/12/21	0	0.00	10	82.50	82.50	-10	2,628	-0.38%
2022/12/20	2	82.70	1	81.70	81.70	1	2,619	0.04%
2022/12/19	2	82.30	5	83.08	83.70	-3	2,585	-0.12%
2022/12/16	0.3	82.17	4	83.00	81.40	-3.7	2,534	-0.15%
2022/12/15	0	0.00	1	82.80	82.60	-1	2,504	-0.04%
2022/12/14	0	0.00	1.4	81.16	83.10	-1.4	2,473	-0.05%
2022/12/13	5	83.02	14	82.26	81.60	-9	2,420	-0.37%
2022/12/12	18	83.21	18	81.69	81.60	0	2,345	0.00%
2022/12/09	9	83.64	11	82.75	83.00	-2	2,309	-0.09%
2022/12/08	9.4	82.38	15	81.21	81.00	-5.6	2,213	-0.25%
2022/12/07	22.7	81.73	7	81.16	80.80	15.7	2,138	0.73%
2022/12/06	0	0.00	1	78.50	78.30	-1	2,001	-0.05%
2022/12/05	5	78.90	7.2	79.04	79.00	-2.2	2,008	-0.11%
2022/12/02	8	78.71	1	78.90	77.70	7	2,023	0.35%
2022/12/01	0	0.00	2.2	78.23	78.50	-2.2	2,022	-0.11%
2022/11/30	3.1	77.92	0	0.00	78.40	3.1	2,010	0.15%
2022/11/29	11.1	78.49	11	77.50	77.50	0.1	1,997	0.01%
2022/11/28	0.1	80.00	1	79.00	78.80	-0.9	1,997	-0.05%
2022/11/25	1	79.60	1	81.50	79.20	0	1,985	0.00%
2022/11/24	4	84.18	10	82.99	82.10	-6	1,923	-0.31%
2022/11/23	18.1	84.09	28.4	83.74	84.40	-10.4	1,804	-0.58%
2022/11/22	59.3	83.51	61.1	83.72	82.00	-1.7	1,629	-0.10%
2022/11/21	3.2	80.05	29.4	79.18	82.70	-26.3	1,286	-2.04%
2022/11/18	0	0.00	1	75.70	75.80	-1	1,145	-0.09%
2022/11/17	0	0.00	5	75.70	75.50	-5	1,198	-0.42%
2022/11/16	2	75.10	0	0.00	75.30	2	1,200	0.17%
2022/11/15	0.1	75.10	1	76.07	75.10	-0.9	1,223	-0.08%
2022/11/14	2.4	75.48	0	0.00	75.50	2.4	1,218	0.20%
2022/11/11	1.6	75.06	0	0.00	74.40	1.6	1,207	0.13%
2022/11/10	3.6	74.83	0	0.00	74.80	3.6	1,194	0.30%
2022/11/09	0.1	73.80	0.1	74.00	73.60	0	1,149	0.00%
2022/11/08	0.1	74.60	0	0.00	74.00	0.1	1,140	0.01%
2022/11/07	0	74.80	0	0.00	75.60	0	1,128	0.00%
2022/11/02	0	0.00	0.2	75.55	75.80	-0.2	1,118	-0.02%
2022/11/01	0	0.00	1	75.00	74.90	-1	1,107	-0.09%
2022/10/31	0	0.00	0.1	74.90	74.90	-0.1	1,104	-0.01%
2022/10/24	0	0.00	1	73.70	73.40	-1	1,098	-0.09%
2022/10/18	1	75.00	0.4	74.71	75.30	0.6	1,090	0.06%
2022/10/17	0	0.00	1	72.40	72.90	-1	1,061	-0.09%
2022/10/14	0	0.00	1	72.90	72.90	-1	1,074	-0.09%
2022/10/11	0	0.00	1	73.50	72.80	-1	1,106	-0.09%
2022/10/07	0	0.00	2	74.80	74.10	-2	1,107	-0.18%
2022/10/06	1	74.30	1	73.10	73.10	0	1,096	0.00%
2022/10/04	1	72.60	0	0.00	72.80	1	1,114	0.09%
2022/09/30	0.4	71.91	0	0.00	72.70	0.4	1,192	0.03%
2022/09/29	0	0.00	2	71.70	72.70	-2	1,207	-0.17%
2022/09/26	1	71.20	0	0.00	71.00	1	1,209	0.08%
2022/09/21	1	72.10	0	0.00	72.20	1	1,240	0.08%
2022/09/20	0	0.00	2	73.00	72.70	-2	1,253	-0.16%
2022/09/16	0.1	72.50	0	72.70	72.10	0.1	1,289	0.00%
2022/09/15	3	74.20	0	0.00	74.00	3	1,288	0.23%
2022/09/14	2	75.60	1	76.40	75.20	1	1,268	0.08%
2022/09/12	1.1	77.55	41	77.68	77.30	-39.9	1,237	-3.22%
2022/09/08	0	0.00	1.5	77.57	77.50	-1.5	1,213	-0.12%
2022/09/07	4	76.40	2	75.95	75.40	2	1,185	0.17%
2022/09/02	0	0.00	22	77.10	76.60	-22	1,121	-1.96%
2022/09/01	1	75.50	1	76.50	75.20	0	1,087	0.00%
2022/08/31	1	77.30	2	75.90	75.90	-1	1,075	-0.09%
2022/08/29	2	74.62	1	75.00	74.40	1	1,046	0.10%
2022/08/26	2	76.50	5	76.78	76.70	-3	1,020	-0.29%
2022/08/25	6.5	77.34	4.2	77.26	76.60	2.3	990	0.23%
2022/08/24	0	0.00	3	76.00	75.10	-3	902	-0.33%
2022/08/23	1	72.70	2	73.15	73.20	-1	841	-0.12%
2022/08/22	0	0.00	1	73.00	72.80	-1	830	-0.12%
2022/08/09	0	0.00	10	69.43	69.80	-10	815	-1.23%
2022/08/04	0	0.00	6	68.50	68.50	-6	845	-0.71%
2022/07/29	0	0.00	1	70.90	70.80	-1	860	-0.12%
2022/07/28	0	0.00	1	71.60	71.50	-1	873	-0.11%
2022/07/27	1	71.70	0	0.00	71.80	1	887	0.11%
2022/07/26	1	71.10	0	0.00	70.80	1	894	0.11%
2022/07/25	0	0.00	1	70.00	71.00	-1	900	-0.11%
2022/07/22	2	69.60	0	0.00	69.60	2	902	0.22%
2022/07/21	3	69.00	0	0.00	69.20	3	916	0.33%
2022/07/19	0	0.00	1	70.70	70.10	-1	946	-0.11%
2022/07/15	1.1	73.26	0	0.00	72.30	1.1	1,057	0.10%
2022/07/13	0	73.40	1	73.60	73.00	-1	1,171	-0.08%
2022/07/12	0.3	73.60	1	74.20	73.80	-0.7	1,296	-0.05%
2022/07/11	1	75.60	2	75.15	75.50	-1	1,363	-0.07%
2022/07/08	0	0.00	0.6	74.27	75.20	-0.6	1,467	-0.04%
2022/07/05	6	72.80	0	0.00	73.00	6	1,435	0.42%
2022/07/04	1	72.00	0	0.00	71.50	1	1,422	0.07%
2022/07/01	0	0.00	1	71.10	71.10	-1	1,414	-0.07%
2022/06/29	2	74.00	1	74.10	73.90	1	1,384	0.07%
2022/06/27	0	0.00	2	71.70	72.60	-2	1,355	-0.15%
2022/06/24	1	73.50	0	0.00	72.80	1	1,348	0.07%
2022/06/23	0	0.00	1	71.30	72.10	-1	1,318	-0.08%
2022/06/22	0	0.00	4	70.40	70.60	-4	1,298	-0.31%
2022/06/21	0	0.00	0	70.00	70.50	0	1,304	0.00%
2022/06/17	0	0.00	1	71.00	70.00	-1	1,297	-0.08%
2022/06/14	0	0.00	1	69.90	69.90	-1	1,284	-0.08%
2022/06/13	0	0.00	1	70.20	70.40	-1	1,284	-0.08%
2022/06/08	0	0.00	3	71.07	71.10	-3	1,274	-0.24%
2022/06/07	2	70.30	4	70.10	71.00	-2	1,275	-0.16%
2022/06/06	0.2	69.50	0	0.00	69.50	0.2	1,267	0.02%
2022/06/02	3.1	69.10	0	0.00	69.10	3.1	1,277	0.25%
2022/05/31	0.1	69.00	0	0.00	68.90	0.1	1,287	0.01%
2022/05/30	0.1	68.90	0	0.00	69.10	0.1	1,289	0.01%
2022/05/27	6	69.32	3	69.47	68.90	3	1,290	0.23%
2022/05/24	0.2	67.90	0	0.00	67.60	0.2	1,276	0.02%
2022/05/17	14.2	67.86	0	0.00	67.90	14.2	1,276	1.11%
2022/05/16	0	0.00	2	67.60	67.90	-2	1,278	-0.16%
2022/05/13	0.1	68.40	0	0.00	68.00	0.1	1,279	0.01%
2022/05/12	0.2	67.60	0	0.00	67.00	0.2	1,273	0.02%
2022/05/10	3	69.00	0	0.00	69.00	3	1,256	0.24%
2022/05/09	0	0.00	2	70.90	69.20	-2	1,246	-0.16%
2022/05/06	0.2	70.95	3	70.60	70.90	-2.8	1,238	-0.23%
2022/05/05	0.3	72.73	1	72.90	72.50	-0.7	1,221	-0.06%
2022/05/03	2	75.00	0	0.00	74.50	2	1,200	0.17%
2022/04/29	0	0.00	6	74.87	74.70	-6	1,192	-0.50%
2022/04/28	4.1	75.26	2	74.40	74.40	2.1	1,181	0.18%
2022/04/27	1	74.20	3	73.61	74.50	-2	1,167	-0.17%
2022/04/26	0	0.00	1	73.90	73.80	-1	1,147	-0.09%
2022/04/25	5	74.72	13	75.11	74.10	-8	1,134	-0.71%
2022/04/22	13.3	75.62	8	76.15	75.40	5.3	1,098	0.48%
2022/04/21	135	77.64	11	77.34	77.30	124	1,038	11.94%	大買/鉅額交易
2022/04/20	1	76.20	1	76.30	76.80	0	957	0.00%
2022/04/19	12	76.93	10	77.04	77.50	2	915	0.22%
2022/04/18	32	77.58	65	77.04	76.70	-33	833	-3.96%
2022/04/15	10.2	75.77	6.5	76.49	74.70	3.7	702	0.53%
2022/04/14	47	75.53	27	75.24	75.80	20	622	3.21%
2022/04/13	1.7	72.20	1	70.90	72.50	0.7	490	0.14%
2022/04/12	6	68.93	0	0.00	68.80	6	434	1.38%
2022/04/08	1	68.80	0	0.00	68.80	1	438	0.23%
2022/03/31	0.8	69.40	0	0.00	69.00	0.8	458	0.18%
2022/03/30	1.2	68.99	0	0.00	69.20	1.2	455	0.25%
2022/03/28	1	68.30	0	0.00	68.10	1	450	0.22%
2022/03/25	0	0.00	1	68.80	68.60	-1	443	-0.23%
2022/03/23	0	69.40	0	0.00	68.80	0	448	0.00%
2022/03/22	0	0.00	1	68.90	68.80	-1	465	-0.21%
2022/03/07	0	0.00	1	68.20	67.80	-1	486	-0.21%
2022/03/03	0	69.00	0	0.00	68.90	0	489	0.01%
2022/03/02	1	69.10	0	0.00	69.20	1	496	0.20%
2022/03/01	0	0.00	1	68.40	68.60	-1	493	-0.20%
2022/02/25	0	0.00	2	68.10	68.20	-2	495	-0.40%
2022/02/22	1	68.90	0	0.00	68.80	1	489	0.20%
2022/02/21	0	0.00	1	69.50	69.70	-1	492	-0.20%
2022/02/16	2	69.00	0	0.00	69.10	2	488	0.41%
2022/02/15	1.5	69.23	1	69.40	69.10	0.5	490	0.10%
2022/02/08	0	0.00	2	68.80	68.80	-2	496	-0.40%
2022/01/25	0	0.00	1	67.50	67.50	-1	495	-0.20%
2022/01/10	1	68.20	0	0.00	68.20	1	588	0.17%
2022/01/06	1	68.20	0	0.00	68.10	1	586	0.17%
2022/01/04	0.4	68.50	0	0.00	68.30	0.4	594	0.07%
2021/12/30	1	68.60	1	68.60	68.80	0	592	0.00%
2021/12/29	0	0.00	65	68.32	68.40	-65	591	-11.00%
2021/12/27	2	68.20	0	0.00	68.20	2	613	0.33%
2021/12/23	1	68.60	13	68.53	68.80	-12	619	-1.94%
2021/12/22	1	68.90	0	0.00	68.90	1	626	0.16%
2021/12/17	2	69.30	0	0.00	69.00	2	631	0.32%
2021/12/16	2	68.95	0	0.00	69.90	2	626	0.32%
2021/12/15	1	68.20	0	0.00	68.40	1	617	0.16%
2021/12/10	10	69.80	0	0.00	69.10	10	614	1.63%
2021/12/07	0	0.00	20	69.20	69.40	-20	655	-3.05%
2021/12/01	0	0.00	0.1	68.60	68.40	-0.1	714	-0.01%
2021/11/26	2	70.20	2	69.30	69.20	0	724	0.00%
2021/11/18	0	0.00	7	69.10	69.70	-7	858	-0.82%
2021/11/11	1	70.00	0	0.00	69.90	1	949	0.11%
2021/11/09	0	0.00	1	70.50	70.70	-1	987	-0.10%
2021/11/01	0	0.00	0.3	68.56	68.30	-0.3	1,022	-0.02%
2021/10/29	0	0.00	3	69.90	68.60	-3	1,022	-0.29%
2021/10/28	3.1	69.31	0	0.00	69.20	3.1	1,015	0.30%
2021/10/26	1	68.00	0	0.00	68.00	1	1,025	0.10%
2021/10/21	1	68.30	0	0.00	67.70	1	1,060	0.09%
2021/10/19	0	0.00	3	67.00	67.30	-3	1,080	-0.28%
2021/10/18	0	0.00	4	67.10	67.00	-4	1,097	-0.36%
2021/10/14	0	0.00	1	67.20	67.20	-1	1,367	-0.07%
2021/10/12	2	67.20	1	67.10	67.20	1	1,393	0.07%
2021/10/08	1	68.80	0	0.00	68.40	1	1,418	0.07%
2021/10/07	1	68.60	0	0.00	68.60	1	1,461	0.07%
2021/10/06	1	68.00	0	0.00	67.90	1	1,535	0.07%
2021/10/05	1	67.60	0	0.00	68.70	1	1,560	0.06%
2021/10/04	1	68.50	0	0.00	68.20	1	1,567	0.06%
2021/09/30	0	0.00	10	72.10	72.10	-10	1,598	-0.63%
2021/09/29	0	0.00	6	72.55	72.30	-6	1,626	-0.37%
2021/09/24	1	75.00	0	0.00	75.00	1	1,756	0.06%
2021/09/22	1	74.60	0	0.00	75.50	1	2,110	0.05%
2021/09/15	0.6	75.90	1	75.40	75.30	-0.4	2,185	-0.02%
2021/09/14	1	75.80	0	0.00	75.70	1	2,223	0.04%
2021/09/10	2.4	79.28	0	0.00	79.30	2.4	2,316	0.10%
2021/09/09	1	79.50	0	0.00	79.30	1	2,405	0.04%
2021/09/08	2.1	80.80	2	80.80	80.50	0.1	2,424	0.00%
2021/09/07	0.5	80.93	2	80.85	80.80	-1.5	2,526	-0.06%
2021/09/06	2	79.60	0	0.00	79.40	2	2,656	0.08%
2021/09/01	0	0.00	5	79.84	79.70	-5	3,452	-0.14%
2021/08/31	0	0.00	1	80.10	80.10	-1	3,617	-0.03%
2021/08/27	0.1	79.70	0	0.00	79.60	0.1	3,735	0.00%
2021/08/26	2	80.15	1	80.20	79.70	1	3,772	0.03%
2021/08/25	4	81.50	3.4	79.93	81.20	0.6	3,799	0.01%
2021/08/23	2	77.20	1	77.70	77.10	1	4,130	0.02%
2021/08/20	1	76.50	1	76.70	77.00	0	4,226	0.00%
2021/08/19	30	77.62	0	0.00	77.10	30	4,425	0.68%
2021/08/18	5	77.50	1.4	77.33	77.50	3.6	4,618	0.08%
2021/08/17	0	0.00	0.1	79.60	78.90	-0.1	4,751	0.00%
2021/08/16	1	78.10	1	77.70	78.30	0	4,882	0.00%
2021/08/13	6	79.38	1	80.00	78.50	5	5,020	0.10%
2021/08/12	2	78.30	0	0.00	78.20	2	5,299	0.04%
2021/08/11	0.3	78.00	0	0.00	77.70	0.3	5,744	0.00%
2021/08/10	40	78.79	0	0.00	78.60	40	6,462	0.62%
2021/08/09	0.3	79.80	10	79.60	78.80	-9.8	6,720	-0.15%
2021/08/03	1	80.00	0	0.00	80.00	1	9,046	0.01%
2021/07/30	0.1	80.40	0.4	80.00	80.40	-0.3	9,538	0.00%
2021/07/29	0	0.00	1	79.10	79.20	-1	9,604	-0.01%
2021/07/28	3	78.97	0	0.00	78.60	3	9,660	0.03%
2021/07/27	1	79.70	77	78.99	78.70	-76	9,665	-0.79%
2021/07/23	0	0.00	120.1	79.92	79.80	-120.1	9,670	-1.24%	大賣/鉅額交易
2021/07/21	22	82.21	3	82.83	81.20	19	9,634	0.20%
2021/07/20	189.6	87.66	28.8	85.65	83.10	160.8	9,585	1.68%	大買/鉅額交易
2021/07/19	10	81.70	5	80.64	81.80	5	9,342	0.05%
2021/07/16	1	80.60	1	80.90	81.00	0	9,345	0.00%
2021/07/15	2	80.90	0	0.00	80.90	2	9,338	0.02%
2021/07/14	100	77.63	3	78.30	78.70	97	9,317	1.04%
2021/07/13	0.2	79.13	7.3	79.70	78.50	-7.1	9,298	-0.08%
2021/07/12	1	81.30	0	0.00	81.20	1	9,232	0.01%
2021/07/09	5	81.90	8	81.83	81.70	-3	9,222	-0.03%
2021/07/08	2	81.45	1.5	81.77	81.70	0.5	9,234	0.01%
2021/07/07	1	82.40	0	0.00	82.20	1	9,211	0.01%
2021/07/06	0.2	83.00	1.5	82.93	82.90	-1.3	9,202	-0.01%
2021/07/05	6	83.67	3	83.77	84.00	3	9,194	0.03%
2021/07/02	5.7	84.89	3.4	84.32	84.20	2.3	9,165	0.03%
2021/07/01	5.2	86.30	66	86.06	84.80	-60.8	9,159	-0.66%
2021/06/30	25	87.67	16.2	87.61	87.20	8.8	9,130	0.10%
2021/06/29	9	85.64	6	83.59	87.00	3.1	8,925	0.03%
2021/06/28	0	0.00	4	83.98	83.10	-4	8,826	-0.05%
2021/06/25	2	84.35	2	85.00	84.10	0	8,851	0.00%
2021/06/24	1	84.50	3.2	84.46	84.80	-2.2	8,879	-0.02%
2021/06/23	0.7	84.30	0	0.00	84.00	0.7	8,942	0.01%
2021/06/22	5	84.88	6.6	84.58	84.10	-1.6	8,948	-0.02%
2021/06/21	9.4	85.33	12.1	85.67	84.80	-2.7	8,960	-0.03%
2021/06/18	75.7	86.55	29	86.45	86.80	46.7	8,923	0.52%
2021/06/17	2	84.70	1	84.90	84.40	1	8,877	0.01%
2021/06/16	10.2	85.22	5	84.48	83.90	5.2	8,862	0.06%
2021/06/15	9	83.37	11.1	82.90	82.70	-2.1	8,761	-0.02%
2021/06/11	64.2	91.57	56	91.05	86.10	8.2	8,627	0.09%
2021/06/10	59.7	89.52	35.1	89.55	89.50	24.6	8,274	0.30%
2021/06/09	15.1	85.40	15.4	85.39	85.70	-0.3	7,958	0.00%
2021/06/08	5	83.62	56	83.96	84.00	-51	7,850	-0.65%
2021/06/07	12.5	81.83	2	81.40	81.10	10.5	7,689	0.14%
2021/06/04	0.2	80.00	1.2	80.00	79.80	-1	7,603	-0.01%
2021/06/03	0	0.00	1	81.50	80.70	-1	7,572	-0.01%
2021/06/02	0.3	81.52	1	81.70	81.10	-0.7	7,569	-0.01%
2021/06/01	3	81.87	1.2	82.57	84.20	1.8	7,514	0.02%
2021/05/31	7.5	82.93	14	81.75	82.00	-6.5	7,387	-0.09%
2021/05/28	6	87.33	20	87.16	86.50	-14	7,134	-0.20%
2021/05/27	7.1	88.00	19	87.51	88.10	-11.9	7,049	-0.17%
2021/05/26	26	86.67	6	87.00	86.20	20	6,864	0.29%
2021/05/25	6.1	84.77	4	85.88	83.90	2.1	6,675	0.03%
2021/05/24	14	87.93	12	86.58	85.70	2	6,529	0.03%
2021/05/21	16.9	85.42	11	86.61	85.40	5.9	6,383	0.09%
2021/05/20	27.8	89.50	26.1	86.68	85.20	1.7	6,286	0.03%
2021/05/19	56.6	90.64	47	88.87	87.30	9.6	6,076	0.16%
2021/05/18	91.2	91.66	136.2	89.50	93.70	-45	5,650	-0.80%	大賣/
2021/05/17	22	88.19	23.1	88.30	88.50	-1.1	4,937	-0.02%
2021/05/14	21	78.30	13.5	78.34	80.50	7.5	4,680	0.16%
2021/05/13	42.6	76.59	231	74.02	73.20	-188.5	4,421	-4.26%	大賣/鉅額交易
2021/05/12	218.5	91.62	198.1	88.02	81.00	20.4	3,942	0.52%	大買/大賣/
2021/05/11	172	87.46	61.3	83.60	88.80	110.8	2,805	3.95%	大買/鉅額交易
2021/05/10	13.3	81.55	287	81.27	82.90	-273.8	2,350	-11.65%	大賣/鉅額交易
2021/05/07	300.1	78.09	127.5	77.61	77.60	172.6	2,142	8.06%	大買/大賣/鉅額交易
2021/05/06	3.6	73.36	8	74.00	73.30	-4.4	1,873	-0.23%
2021/05/05	4	71.70	4	73.28	73.00	0	1,800	0.00%
2021/05/04	4.1	70.23	7	69.83	69.70	-2.9	1,745	-0.17%
2021/04/29	0	0.00	3	71.57	71.50	-3	1,742	-0.17%
2021/04/27	0	0.00	8	72.11	71.80	-8	1,767	-0.45%
2021/04/26	8.6	71.43	1	71.60	71.70	7.6	1,768	0.43%
2021/04/23	1	70.90	0	0.00	71.00	1	1,766	0.06%
2021/04/22	0	0.00	1	70.70	70.70	-1	1,772	-0.06%
2021/04/20	3	72.67	0	0.00	72.60	3	1,754	0.17%
2021/04/19	43	71.98	4	72.52	72.10	39	1,755	2.22%
2021/04/16	0.2	72.00	3	72.33	72.00	-2.8	1,736	-0.16%
2021/04/15	0.2	72.10	2	72.00	71.80	-1.8	1,730	-0.10%
2021/04/14	2	71.85	1	71.00	71.10	1	1,718	0.06%
2021/04/13	2	73.30	3	73.10	72.60	-1	1,698	-0.06%
2021/04/12	3	73.00	0	0.00	73.30	3	1,687	0.18%
2021/04/09	4	72.98	7	73.06	72.70	-3	1,674	-0.18%
2021/04/08	1	73.80	3	73.90	73.90	-2	1,652	-0.12%
2021/04/07	3	73.47	9	73.20	74.10	-6	1,639	-0.37%
2021/04/06	13	74.20	44	73.18	72.70	-31	1,616	-1.92%
2021/04/01	23	74.30	21	74.92	74.20	2	1,581	0.13%
2021/03/31	1.2	74.94	1	74.90	74.90	0.2	1,561	0.01%
2021/03/30	33	74.13	4	74.38	74.50	29	1,525	1.90%
2021/03/29	14	72.91	6	72.97	73.00	8	1,460	0.55%
2021/03/26	16	73.66	12	73.68	72.70	4	1,408	0.28%
2021/03/25	16	72.38	4	71.60	72.20	12	1,329	0.90%
2021/03/24	0	0.00	4	72.15	72.50	-4	1,282	-0.31%
2021/03/23	5.8	71.56	9	71.90	71.90	-3.2	1,230	-0.26%
2021/03/22	10	70.91	1	70.80	70.80	9	1,174	0.77%
2021/03/19	2	69.00	1	68.90	69.60	1	1,123	0.09%
2021/03/18	3	69.27	0	0.00	69.40	3	1,105	0.27%
2021/03/16	0.1	69.00	2	68.45	69.00	-1.9	1,073	-0.18%
2021/03/15	0	0.00	3	67.93	67.90	-3	1,069	-0.28%
2021/03/11	1	67.50	0	0.00	67.60	1	1,089	0.09%
2021/03/10	0	0.00	6	67.18	67.20	-6	1,089	-0.55%
2021/03/09	0	0.00	2	67.15	67.10	-2	1,091	-0.18%
2021/03/08	7	69.01	1	69.10	68.10	6	1,086	0.55%
2021/03/05	2	67.45	0	0.00	67.20	2	1,050	0.19%
2021/03/04	2	67.80	3	67.40	67.20	-1	1,053	-0.09%
2021/03/03	1	66.20	0	0.00	66.50	1	1,041	0.10%
2021/03/02	2	66.20	78	66.14	66.00	-76	1,042	-7.29%
2021/02/24	1	65.50	0	0.00	65.80	1	1,032	0.10%
2021/02/23	1	67.80	4	65.98	66.00	-3	1,023	-0.29%
2021/02/22	7	68.70	3	67.40	67.40	4	1,006	0.40%
2021/02/19	41	65.66	1	67.00	68.70	40	959	4.17%
2021/02/17	7	62.89	25	62.38	62.30	-18	885	-2.03%
2021/02/04	5	61.64	0	0.00	61.80	5	899	0.56%
2021/02/03	2	61.60	0	0.00	61.20	2	914	0.22%
2021/02/01	1	61.50	0	0.00	61.40	1	980	0.10%
2021/01/26	10	63.52	0	0.00	63.20	10	1,198	0.83%
2021/01/25	9	64.72	0	0.00	64.80	9	1,360	0.66%
2021/01/21	1	63.20	0	0.00	62.50	1	1,355	0.07%
2021/01/20	1	64.00	0	0.00	63.60	1	1,351	0.07%
2021/01/19	22	65.38	0	0.00	65.30	22	1,354	1.62%
2021/01/18	1	65.60	7	65.50	65.50	-6	1,378	-0.44%
2021/01/14	0	0.00	0	67.31	66.70	0	1,435	0.00%
2021/01/12	2	67.75	0	0.00	67.50	2	1,519	0.13%
2021/01/05	1	68.50	0	0.00	68.60	1	2,316	0.04%
2021/01/04	0	0.00	1	68.60	68.70	-1	2,348	-0.04%
2020/12/30	0	0.00	25	68.70	68.50	-25	2,341	-1.07%
2020/12/23	2	68.90	0	0.00	69.00	2	2,338	0.09%
2020/12/21	0	69.30	2	69.50	69.10	-2	2,339	-0.08%
2020/12/18	0	0.00	2	68.70	69.40	-2	2,337	-0.09%
2020/12/16	0	0.00	3	68.73	68.60	-3	2,337	-0.13%
2020/12/15	0	0.00	2	68.80	68.30	-2	2,332	-0.09%
2020/12/14	0	0.00	2	68.80	68.60	-2	2,331	-0.09%
2020/12/11	1	68.50	0	0.00	68.20	1	2,328	0.04%
2020/12/09	2	68.95	0	0.00	68.50	2	2,315	0.09%
2020/12/07	1	70.00	62	70.18	69.80	-61	2,284	-2.67%
2020/12/03	0	0.00	14	70.00	69.70	-14	2,250	-0.62%
2020/12/02	0	0.00	6.3	70.00	69.70	-6.3	2,245	-0.28%
2020/12/01	0	0.00	3.1	69.72	69.80	-3.1	2,242	-0.14%
2020/11/30	2	69.55	1	70.20	69.50	1	2,237	0.04%
2020/11/27	1	70.00	0	0.00	69.80	1	2,221	0.05%
2020/11/26	1	69.80	0	0.00	69.90	1	2,219	0.05%
2020/11/24	8	69.85	0	70.80	69.70	8	2,210	0.36%
2020/11/23	3	70.20	6	70.57	70.30	-3	2,191	-0.14%
2020/11/20	0	0.00	5	70.20	70.30	-5	2,194	-0.23%
2020/11/19	0	0.00	2	70.75	70.70	-2	2,188	-0.09%
2020/11/18	5	69.84	0	0.00	70.30	5	2,174	0.23%
2020/11/17	1.1	69.91	0	0.00	69.80	1.1	2,171	0.05%
2020/11/16	0	0.00	2	70.40	70.40	-2	2,158	-0.09%
2020/11/13	1	70.30	0	0.00	70.90	1	2,143	0.05%
2020/11/10	0	0.00	0.9	70.50	70.40	-0.9	2,078	-0.04%
2020/11/09	3	69.50	2	69.55	69.30	1	2,033	0.05%
2020/11/06	0	0.00	11	69.61	69.40	-11	1,995	-0.55%
2020/11/05	6.4	71.02	11	70.95	71.40	-4.6	1,945	-0.24%
2020/11/04	0	0.00	0.1	71.90	71.90	-0.1	1,840	-0.01%
2020/11/03	7	80.33	1	80.60	79.80	6	1,826	0.33%
2020/11/02	13	80.60	9	80.21	82.20	4	1,743	0.23%
2020/10/30	1	77.30	5	77.10	76.20	-4	1,576	-0.25%
2020/10/29	3	78.00	21	78.60	77.60	-18	1,560	-1.15%
2020/10/28	0	79.00	0	0.00	78.70	0	1,534	0.00%
2020/10/26	1	79.00	2	79.40	79.00	-1	1,497	-0.07%
2020/10/23	2	81.45	2	81.40	82.00	0	1,464	0.00%
2020/10/22	2	80.55	2	80.90	81.80	0	1,440	0.00%
2020/10/21	1	77.70	91	80.64	80.00	-90	1,403	-6.41%
2020/10/20	33	81.35	1	81.10	80.20	32	1,350	2.37%
2020/10/19	4	82.38	5	82.82	82.70	-1	1,312	-0.08%
2020/10/16	11	80.79	7	81.23	80.10	4	1,226	0.33%
2020/10/15	40	86.74	105	85.85	84.30	-65	1,117	-5.82%	大賣/
2020/10/14	8	84.00	151	84.00	84.00	-143	626	-22.83%	大賣/鉅額交易
2020/10/12	11	68.52	0	0.00	69.50	11	566	1.94%
2020/10/08	0	0.00	8	67.30	67.30	-8	544	-1.47%
2020/10/06	2	68.00	0	0.00	67.60	2	594	0.34%
2020/09/30	0	0.00	3	66.00	66.50	-3	832	-0.36%
2020/09/29	3	66.43	5	66.42	66.10	-2	847	-0.24%
2020/09/28	0	0.00	1	66.50	65.90	-1	862	-0.12%
2020/09/25	5	66.12	0	0.00	66.00	5	873	0.57%
2020/08/28	1	69.70	0	0.00	69.50	1	950	0.11%
2020/08/21	5	66.00	0	0.00	66.30	5	932	0.54%
2020/08/20	3	66.47	0	0.00	66.30	3	922	0.33%
2020/08/12	1	68.70	0	0.00	68.80	1	938	0.11%
2020/08/11	2	69.15	0	0.00	69.10	2	941	0.21%
2020/08/06	1	69.60	5	70.28	69.70	-4	942	-0.42%
2020/08/05	0	0.00	4	70.60	70.30	-4	934	-0.43%
2020/07/29	6.3	70.31	0	0.00	70.50	6.3	966	0.65%
2020/07/28	4	69.60	3.6	70.07	69.60	0.4	964	0.04%
2020/07/27	1	70.90	1	70.30	70.40	0	965	0.00%
2020/07/24	1	72.30	0	0.00	72.10	1	956	0.10%
2020/07/17	1	73.50	1	73.30	73.20	0	941	0.00%
2020/07/16	0	0.00	5	80.14	80.30	-5	913	-0.55%
2020/07/15	0	0.00	16	80.34	80.10	-16	893	-1.79%
2020/07/14	3	81.50	3	80.60	80.00	0	889	0.00%
2020/07/13	4	82.00	1	84.10	81.50	3	878	0.34%
2020/07/10	8.3	83.80	22	84.55	83.00	-13.8	852	-1.61%
2020/07/09	12	82.40	1	84.80	82.70	11	728	1.51%
2020/07/06	1	76.90	0	0.00	77.20	1	595	0.17%
2020/07/03	2	76.60	0	0.00	76.80	2	591	0.34%
2020/07/02	0	0.00	10	76.95	76.80	-10	594	-1.68%
2020/06/24	1	75.70	30	76.00	76.20	-29	600	-4.83%
2020/06/22	1	76.50	1	77.10	77.10	0	605	0.00%
2020/06/12	5	72.28	2	72.70	72.70	3	629	0.48%
2020/06/09	1	75.20	0	0.00	75.10	1	650	0.15%
2020/06/08	3	76.63	0	0.00	76.40	3	662	0.45%
2020/06/03	2	75.50	3	75.63	75.50	-1	686	-0.15%
2020/05/22	1	74.60	0	0.00	74.40	1	696	0.14%
2020/05/15	1	72.20	0	0.00	72.70	1	674	0.15%
2020/05/13	4	72.00	1	72.00	72.10	3	667	0.45%
2020/04/29	1	69.30	0	0.00	69.50	1	628	0.16%
2020/04/27	0	0.00	3	68.70	68.80	-3	634	-0.47%
2020/04/22	1	66.50	0	0.00	67.00	1	638	0.16%
2020/04/21	1	67.10	0	0.00	67.00	1	635	0.16%
2020/04/17	4	69.20	0	0.00	68.40	4	622	0.64%
2020/04/16	1	69.10	0	0.00	69.00	1	612	0.16%
2020/04/15	1	68.30	0	0.00	68.00	1	604	0.17%
2020/04/14	1	67.50	0	0.00	67.70	1	599	0.17%
2020/04/10	1	66.90	1	66.10	66.80	0	596	0.00%
2020/03/30	3	61.57	0	0.00	61.60	3	554	0.54%
2020/03/27	8	63.20	0	0.00	61.40	8	547	1.46%
2020/03/26	0	0.00	3	61.73	62.40	-3	538	-0.56%
2020/03/25	2	61.20	0	0.00	61.10	2	539	0.37%
2020/03/23	1	57.80	0	0.00	58.20	1	526	0.19%
2020/03/20	1	58.50	0	0.00	60.00	1	517	0.19%
2020/03/19	0	0.00	5	55.10	56.40	-5	504	-0.99%
2020/03/18	1	60.60	3	61.10	60.20	-2	481	-0.41%
2020/03/13	31	63.60	7	63.77	64.70	24	468	5.12%
2020/03/12	2	70.60	15	73.07	70.60	-13	446	-2.91%
2020/03/10	4	77.23	2	77.55	77.40	2	435	0.46%
2020/03/09	36	79.66	13	80.08	78.10	23	434	5.30%
2020/03/06	1	78.10	10	79.21	78.80	-9	417	-2.16%
2020/02/27	7	78.00	0	0.00	78.20	7	445	1.57%
2020/02/26	5	78.18	0	0.00	78.20	5	454	1.10%
2020/02/25	6	77.80	0	0.00	77.80	6	480	1.25%
2020/02/24	1	78.40	0	0.00	78.20	1	486	0.21%
2020/02/20	5	78.64	0	0.00	78.70	5	484	1.03%
2020/02/18	5	78.20	0	0.00	78.00	5	486	1.03%
2020/02/12	0	0.00	10	79.50	78.70	-10	495	-2.02%
2020/02/05	0	0.00	6	79.43	79.20	-6	561	-1.07%
2020/02/03	0	0.00	1	79.70	79.80	-1	605	-0.17%
2020/01/31	1	78.50	0	0.00	78.20	1	600	0.17%
2020/01/30	1	78.50	0	0.00	77.20	1	600	0.17%
2020/01/16	5	79.70	0	0.00	79.90	5	597	0.84%
2020/01/15	0	0.00	2	80.70	81.00	-2	585	-0.34%
2020/01/09	0	0.00	1	80.50	80.50	-1	584	-0.17%
2019/12/31	0	0.00	6	82.00	82.40	-6	605	-0.99%
2019/12/25	3	81.87	5	82.04	82.00	-2	620	-0.32%
2019/12/24	5	81.76	4	82.15	82.10	1	627	0.16%
2019/12/13	8	83.50	0	0.00	83.60	8	631	1.27%
2019/12/11	0	0.00	2	84.20	83.40	-2	640	-0.31%
2019/12/09	5	84.08	0	0.00	84.60	5	638	0.78%
2019/12/06	0	0.00	1	84.50	84.50	-1	637	-0.16%
2019/12/05	0	0.00	3	85.33	85.70	-3	629	-0.48%
2019/12/03	1	85.30	2	85.30	85.30	-1	616	-0.16%
2019/11/29	0	0.00	4	84.10	84.40	-4	604	-0.66%
2019/11/28	10	85.45	12	85.52	85.00	-2	598	-0.33%
2019/11/27	0	0.00	2	85.45	85.50	-2	592	-0.34%
2019/11/26	27	84.81	0	0.00	84.80	27	580	4.65%
2019/11/22	25	83.84	1	84.00	84.00	24	556	4.31%
2019/11/20	0	0.00	0.2	81.80	81.60	-0.2	540	-0.03%
2019/11/13	1	82.50	0	0.00	82.10	1	542	0.18%
2019/11/11	1	82.50	1	82.40	82.40	0	536	0.00%
2019/11/08	54	83.26	2	83.00	83.10	52	529	9.82%
2019/11/07	0	0.00	17	82.62	82.50	-17	519	-3.27%
2019/11/06	2	81.50	3	83.50	83.40	-1	511	-0.20%
2019/11/05	1	81.10	0	0.00	81.10	1	488	0.20%
2019/11/04	5	80.94	0	0.00	81.20	5	487	1.03%
2019/11/01	0	0.00	3	80.00	80.80	-3	481	-0.62%
2019/10/31	1	80.50	0	0.00	80.20	1	472	0.21%
2019/10/28	0	0.00	1	80.40	80.90	-1	448	-0.22%
2019/10/22	4	80.68	0	0.00	80.80	4	456	0.88%
2019/10/21	15	80.19	0	0.00	80.30	15	459	3.27%
2019/10/14	12	80.50	0	0.00	80.50	12	480	2.50%
2019/10/09	282	81.40	0	0.00	81.20	282	483	58.30%	大買/鉅額交易
2019/10/08	239	81.79	0	0.00	81.40	239	497	48.08%	大買/鉅額交易
2019/10/07	254	81.10	0	0.00	81.60	254	510	49.75%	大買/鉅額交易
2019/10/04	197	80.48	0	0.00	80.70	197	517	38.08%	大買/鉅額交易
2019/09/27	25	79.42	0	0.00	79.20	25	547	4.57%
2019/09/23	3	80.50	0	0.00	80.80	3	579	0.52%
2019/09/20	1	79.50	0	0.00	80.40	1	579	0.17%
2019/09/17	150	80.13	0	0.00	79.60	150	571	26.25%	大買/鉅額交易
2019/09/16	0	0.00	4	79.70	79.90	-4	568	-0.70%
2019/09/12	2	78.70	0	0.00	78.30	2	558	0.36%
2019/09/11	1	78.80	0	0.00	78.60	1	559	0.18%
2019/09/09	2	78.00	0	0.00	77.90	2	557	0.36%
2019/09/06	2	78.00	0	0.00	77.90	2	563	0.35%
2019/08/19	2	78.20	0	0.00	78.50	2	509	0.39%
2019/08/16	10	78.20	0	0.00	77.90	10	509	1.96%
2019/08/06	20	77.42	0	0.00	78.50	20	489	4.08%
2019/07/26	0	0.00	20	83.12	83.10	-20	455	-4.39%
2019/07/25	18	83.10	0	0.00	83.20	18	449	4.00%
2019/07/24	0	0.00	11	82.35	82.40	-11	443	-2.48%
2019/07/23	0	0.00	10	82.80	82.40	-10	436	-2.29%
2019/07/22	0	0.00	5	83.90	82.80	-5	430	-1.16%
2019/07/19	0	0.00	5	83.90	83.50	-5	420	-1.19%
2019/07/18	0	0.00	5	83.84	83.50	-5	416	-1.20%
2019/07/17	0	0.00	5	83.90	83.60	-5	411	-1.21%
2019/07/16	0	0.00	2	83.95	84.00	-2	406	-0.49%
2019/07/15	0	0.00	28	84.50	84.50	-28	395	-7.07%
2019/07/11	1	88.00	4	87.85	88.00	-3	369	-0.81%
2019/07/10	13	87.53	5	87.50	87.40	8	347	2.30%
2019/07/09	9	87.69	0	0.00	87.60	9	334	2.69%
2019/07/08	0	0.00	1	88.70	89.00	-1	324	-0.31%
2019/07/05	22	87.39	0	0.00	87.50	22	305	7.20%
2019/07/04	10	86.70	0	0.00	87.00	10	319	3.13%
2019/07/03	19	86.63	0	0.00	86.50	19	320	5.93%
2019/07/02	3	87.10	16	87.10	86.80	-13	319	-4.07%
2019/06/21	1	82.00	0	0.00	82.60	1	277	0.36%
2019/06/20	0	0.00	4	82.10	82.10	-4	277	-1.44%
2019/06/10	0	0.00	1	80.10	79.80	-1	299	-0.33%
2019/06/06	1	80.00	1	80.10	79.50	0	303	0.00%
2019/06/05	0	0.00	1	80.30	80.10	-1	303	-0.33%
2019/05/30	0	0.00	1	80.10	80.20	-1	321	-0.31%
2019/05/02	2	82.15	0	0.00	82.10	2	394	0.51%
2019/04/30	1	81.90	0	0.00	82.00	1	394	0.25%
2019/04/19	1	82.10	0	0.00	82.10	1	431	0.23%
2019/04/15	0	0.00	2	82.60	82.60	-2	437	-0.46%
2019/04/12	0	0.00	15	82.73	82.70	-15	438	-3.42%
2019/04/11	3	83.70	0	0.00	83.40	3	437	0.69%
2019/04/10	5	83.98	0	0.00	84.00	5	433	1.15%
2019/04/09	4	84.30	0	0.00	84.60	4	417	0.96%
2019/04/08	3	83.67	1	84.00	83.40	2	413	0.48%
2019/04/03	0	0.00	0	83.00	83.10	0	408	0.00%
2019/04/01	0	0.00	6	83.55	83.30	-6	412	-1.45%
2019/03/22	1	83.00	0	0.00	82.80	1	413	0.24%
2019/03/20	1	83.00	0	0.00	83.20	1	408	0.24%
2019/03/14	0	0.00	1	82.20	82.40	-1	417	-0.24%
2019/03/11	0	0.00	6	82.28	82.20	-6	457	-1.31%
2019/03/08	6	82.13	0	0.00	82.20	6	469	1.28%
2019/03/07	6	83.07	0	0.00	82.60	6	479	1.25%
2019/02/26	1	81.20	0	0.00	81.60	1	477	0.21%
2019/02/22	0	0.00	10	81.20	81.10	-10	482	-2.07%
2019/02/20	5	82.14	0	0.00	82.20	5	488	1.02%
2019/02/19	1	82.70	0	0.00	81.90	1	488	0.20%
2019/02/15	1	82.00	0	0.00	81.40	1	471	0.21%
2019/02/12	3	80.80	0	0.00	81.30	3	461	0.65%
2019/01/28	5	79.52	0	0.00	79.50	5	459	1.09%
2019/01/24	1	79.50	0	0.00	79.60	1	457	0.22%
2019/01/09	0	0.00	1	78.00	78.00	-1	494	-0.20%
2019/01/08	2	78.40	0	0.00	78.40	2	496	0.40%
2018/12/18	1	80.40	21	80.33	80.30	-20	510	-3.92%
2018/12/12	1	81.60	0	0.00	81.70	1	522	0.19%
2018/12/04	1	82.20	0	0.00	82.30	1	507	0.20%
2018/11/27	1	81.20	1	81.30	81.30	0	526	0.00%
2018/11/23	1	81.90	1	81.70	81.40	0	533	0.00%
2018/11/21	1	82.90	1	83.70	82.70	0	534	0.00%
2018/11/19	1	84.80	1	85.20	85.20	0	537	0.00%
2018/11/15	1	82.70	1	82.50	82.50	0	526	0.00%
2018/11/08	2	82.50	1	82.80	82.80	1	546	0.18%
2018/10/26	0	0.00	1	79.60	80.30	-1	551	-0.18%
2018/10/25	65	82.27	0	0.00	82.80	65	547	11.88%
2018/10/22	0	0.00	10	82.00	82.50	-10	534	-1.87%
2018/10/19	1	81.40	1	82.00	81.00	0	532	0.00%
2018/10/18	0	83.80	0	0.00	83.00	0	532	0.00%
2018/10/16	1	76.50	0	0.00	76.90	1	497	0.20%
2018/10/11	0	0.00	1	75.70	76.00	-1	491	-0.20%
2018/10/04	0	0.00	4	84.30	84.30	-4	478	-0.84%
2018/10/03	0	0.00	10	85.50	85.80	-10	473	-2.11%
2018/10/02	1	86.20	0	0.00	86.20	1	472	0.21%
2018/10/01	3	86.27	0	0.00	86.00	3	473	0.63%
2018/09/20	0	0.00	4	84.50	84.30	-4	497	-0.80%
2018/09/19	2	84.20	0	0.00	84.30	2	500	0.40%
2018/09/10	0	0.00	2	84.25	82.30	-2	507	-0.39%
2018/09/06	1	86.20	0	0.00	85.20	1	504	0.20%
2018/09/05	1	87.00	0	0.00	86.30	1	495	0.20%
2018/08/31	1	87.90	10	87.90	87.80	-9	468	-1.92%
2018/08/30	1	88.00	0	0.00	88.00	1	465	0.21%
2018/08/29	0	0.00	10	87.90	88.10	-10	463	-2.16%
2018/08/28	0	0.00	27	88.00	88.00	-27	461	-5.85%
2018/08/24	1	88.10	0	0.00	88.00	1	472	0.21%
2018/08/13	0	0.00	2	90.90	89.50	-2	512	-0.39%
2018/08/10	20	91.20	0	0.00	91.20	20	516	3.88%
2018/07/31	1	91.00	0	0.00	92.40	1	559	0.18%
2018/07/27	1	91.60	4	91.60	91.50	-3	565	-0.53%
2018/07/24	0	0.00	22	92.50	92.60	-22	572	-3.84%
2018/07/23	2	92.60	0	0.00	92.00	2	575	0.35%
2018/07/20	1	92.50	0	0.00	93.00	1	588	0.17%
2018/07/18	1	94.00	0	0.00	94.20	1	630	0.16%
2018/07/16	2	94.00	1	94.60	94.00	1	678	0.15%
2018/07/06	0	0.00	1	90.70	90.40	-1	800	-0.12%
2018/07/05	1	96.20	0	0.00	94.80	1	813	0.12%
2018/07/04	0	0.00	1	96.70	96.30	-1	834	-0.12%
2018/06/29	1	97.50	0	0.00	97.50	1	912	0.11%
2018/06/28	1	96.20	1	96.50	95.80	0	935	0.00%
2018/06/26	1	95.90	0	0.00	96.10	1	987	0.10%
2018/06/25	0	0.00	50	96.76	96.30	-50	988	-5.06%
2018/06/22	0	0.00	52	97.49	96.50	-52	990	-5.25%
2018/06/21	7	97.80	4	97.28	97.80	3	977	0.31%
2018/06/20	0	0.00	2	96.25	95.80	-2	979	-0.20%
2018/06/15	2	96.75	0	0.00	96.40	2	984	0.20%
2018/06/13	4	96.95	0	0.00	96.20	4	983	0.41%
2018/06/12	0	0.00	1	96.30	96.80	-1	995	-0.10%
2018/06/11	0	0.00	1	95.90	95.90	-1	995	-0.10%
2018/06/08	0	0.00	3	96.80	95.90	-3	995	-0.30%
2018/06/06	1	97.60	0	0.00	97.70	1	999	0.10%
2018/06/05	2	98.20	0	0.00	97.50	2	999	0.20%
2018/06/04	3	98.60	0	0.00	98.20	3	1,003	0.30%
2018/06/01	1	97.00	1	97.30	97.10	0	1,005	0.00%
2018/05/31	8	95.60	0	0.00	97.00	8	995	0.80%
2018/05/23	8	96.90	0	0.00	96.70	8	990	0.81%
2018/05/22	0	0.00	3	96.83	96.70	-3	986	-0.30%
2018/05/21	0	0.00	2	99.45	99.20	-2	976	-0.20%
2018/05/18	2	100.00	5	99.28	99.40	-3	980	-0.31%
2018/05/17	0	0.00	1	98.90	98.70	-1	980	-0.10%
2018/05/16	0	0.00	2	99.45	98.60	-2	981	-0.20%
2018/05/15	11	101.77	0	0.00	100.00	11	988	1.11%
2018/05/14	2	99.20	0	0.00	99.10	2	1,011	0.20%
2018/05/10	0	0.00	2	99.10	99.00	-2	1,027	-0.19%
2018/05/09	0	0.00	1	99.00	99.00	-1	1,038	-0.10%
2018/05/08	0	0.00	8	99.70	99.70	-8	1,047	-0.76%
2018/05/07	1	102.00	1.3	101.68	100.00	-0.3	1,057	-0.03%
2018/05/04	1	99.70	0	0.00	99.10	1	1,060	0.09%
2018/05/02	1	101.00	0	0.00	100.00	1	1,098	0.09%
2018/04/30	4	100.10	0	0.00	100.50	4	1,107	0.36%
2018/04/27	5	99.30	0	0.00	99.50	5	1,126	0.44%
2018/04/24	2	99.75	8	99.95	99.60	-6	1,175	-0.51%
2018/04/23	13	105.00	3	103.33	103.00	10	1,183	0.84%
2018/04/20	3	103.33	1	101.50	101.50	2	1,278	0.16%
2018/04/19	2	104.00	1	104.00	103.50	1	1,282	0.08%
2018/04/18	0	0.00	2	102.00	102.50	-2	1,259	-0.16%
2018/04/17	1	100.50	0	0.00	99.70	1	1,251	0.08%
2018/04/13	0	0.00	0	101.50	101.50	0	1,258	0.00%
2018/04/12	1	104.00	1	103.00	104.00	0	1,263	0.00%
2018/04/11	6	103.33	0	0.00	103.50	6	1,266	0.47%
2018/04/10	24	103.58	2	103.25	102.50	22	1,255	1.75%
2018/04/09	1	102.50	0	0.00	103.00	1	1,233	0.08%
2018/03/30	2	99.40	10	99.10	98.00	-8	1,171	-0.68%
2018/03/29	0	0.00	4	96.28	99.00	-4	1,160	-0.34%
2018/03/28	0	0.00	5	95.28	95.00	-5	1,139	-0.44%
2018/03/27	0	0.00	1	96.00	96.00	-1	1,146	-0.09%
2018/03/26	11	96.57	1	95.80	95.80	10	1,159	0.86%
2018/03/23	0	0.00	3	95.40	95.00	-3	1,161	-0.26%
2018/03/22	3	96.70	0	0.00	96.30	3	1,175	0.26%
2018/03/19	0	0.00	20	97.72	97.70	-20	1,257	-1.59%
2018/02/22	14	98.48	1	98.70	98.50	13	1,814	0.72%
2018/02/21	4	98.35	0	0.00	98.70	4	1,829	0.22%
2018/02/09	0	0.00	2	93.95	96.40	-2	1,837	-0.11%
2018/02/08	0	0.00	2	98.05	98.00	-2	1,834	-0.11%
2018/02/06	0	0.00	4	97.90	95.40	-4	1,828	-0.22%
2018/02/05	6	101.00	6	100.75	101.50	0	1,796	0.00%
2018/02/02	0	0.00	2	104.50	104.00	-2	1,798	-0.11%
2018/02/01	0	0.00	12	105.50	105.50	-12	1,807	-0.66%
2018/01/31	0	0.00	2	104.00	104.50	-2	1,817	-0.11%
2018/01/30	0	0.00	4	104.50	105.50	-4	1,814	-0.22%
2018/01/26	101	105.05	5	105.00	105.00	96	1,822	5.27%	大買/
2018/01/22	0	0.00	6	103.25	102.50	-6	1,786	-0.34%
2018/01/19	0	0.00	1	104.50	104.50	-1	1,769	-0.06%
2018/01/18	1	103.50	0	0.00	103.00	1	1,749	0.06%
2018/01/17	0	0.00	4	103.00	102.50	-4	1,732	-0.23%
2018/01/16	7	107.50	206	106.27	105.50	-199	1,706	-11.66%	大賣/鉅額交易
2018/01/15	0	0.00	30	100.00	100.50	-30	1,574	-1.91%
2018/01/09	0	0.00	10	98.00	97.60	-10	1,539	-0.65%
2018/01/08	13	98.12	35	99.13	98.30	-22	1,540	-1.43%
2018/01/05	1	101.00	24	101.04	100.50	-23	1,521	-1.51%
2018/01/04	0	0.00	1	104.50	103.00	-1	1,506	-0.07%