東洋 (4105)-凱基-中山券商分點個股進出

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
77.4
漲跌
▲0.3
漲幅
+0.39%
成交量
438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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東洋 (4105)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/04/16	3.3	77.47	0	0.00	76.90	3.3	795	0.41%
2024/04/10	0	0.00	3	78.60	78.40	-3	781	-0.38%
2024/04/09	0.1	78.60	2	78.40	78.30	-1.9	779	-0.25%
2024/04/08	0.1	78.50	0	0.00	78.80	0.1	770	0.01%
2024/04/03	0.1	78.60	0	0.00	78.40	0.1	771	0.01%
2024/04/02	0	0.00	2	78.60	78.40	-2	772	-0.26%
2024/03/29	0.1	78.30	0	0.00	78.20	0.1	768	0.01%
2024/03/28	2	78.00	0	0.00	78.30	2	766	0.26%
2024/03/25	4	82.10	2	82.15	81.80	2	675	0.30%
2024/03/22	0	0.00	1	82.10	81.80	-1	667	-0.15%
2024/03/21	1	81.90	0	0.00	81.80	1	659	0.15%
2024/03/20	1	81.90	2	82.15	81.80	-1	647	-0.15%
2024/03/13	0	0.00	1	81.20	81.40	-1	636	-0.16%
2024/03/07	1	80.60	2.1	80.66	81.00	-1.1	658	-0.16%
2024/03/06	0	0.00	1	82.00	81.90	-1	648	-0.15%
2024/03/04	0	0.00	1	81.30	81.30	-1	645	-0.15%
2024/02/27	0	0.00	1	81.30	81.20	-1	679	-0.15%
2024/02/26	6	81.78	0	0.00	81.70	6	677	0.89%
2024/02/23	2	81.10	0	0.00	80.70	2	672	0.30%
2024/02/21	3	81.30	0	0.00	81.10	3	665	0.45%
2024/02/19	2	80.70	2	81.30	80.90	0	667	0.00%
2024/02/16	1	79.20	0	0.00	79.20	1	658	0.15%
2024/02/05	2	77.90	0	0.00	78.00	2	722	0.28%
2024/02/01	1	78.20	0	0.00	78.40	1	764	0.13%
2024/01/22	0	0.00	3	78.20	78.00	-3	1,016	-0.29%
2024/01/19	0	78.40	0	0.00	78.10	0	1,121	0.00%
2024/01/18	2	77.20	0	0.00	77.80	2	1,155	0.17%
2024/01/17	1	78.90	0	0.00	78.20	1	1,168	0.09%
2024/01/12	0	0.00	2	80.00	79.50	-2	1,165	-0.17%
2024/01/05	0	0.00	5	79.90	80.20	-5	1,231	-0.41%
2024/01/04	0	0.00	3	80.10	79.80	-3	1,234	-0.24%
2024/01/03	4	80.23	0	0.00	80.20	4	1,243	0.32%
2023/12/28	3	80.70	0	0.00	80.30	3	1,245	0.24%
2023/12/25	1	79.60	0	0.00	79.80	1	1,245	0.08%
2023/12/21	0.1	80.40	0	0.00	80.10	0.1	1,249	0.01%
2023/12/19	0.1	80.40	0	0.00	80.30	0.1	1,248	0.01%
2023/12/15	1.1	80.55	0	0.00	80.50	1.1	1,248	0.09%
2023/12/14	0.2	80.50	0	0.00	80.60	0.2	1,249	0.01%
2023/12/13	0.2	80.60	0	0.00	80.10	0.2	1,247	0.01%
2023/12/12	2.2	80.84	180	80.76	80.60	-177.8	1,235	-14.40%	大賣/鉅額交易
2023/12/11	0	0.00	50	81.12	81.20	-50	1,232	-4.06%
2023/12/08	0.1	81.30	30	81.17	81.10	-29.9	1,254	-2.38%
2023/12/07	1.1	81.56	50	81.74	81.10	-48.9	1,247	-3.92%
2023/12/06	1.1	82.74	0	0.00	82.90	1.1	1,214	0.09%
2023/12/05	2.1	82.83	0	0.00	83.10	2.1	1,201	0.17%
2023/12/04	220	83.66	0	0.00	83.60	220	1,190	18.48%	大買/鉅額交易
2023/12/01	0.1	83.30	2	83.40	83.10	-1.9	1,188	-0.16%
2023/11/30	1.1	83.32	0	0.00	83.00	1.1	1,181	0.09%
2023/11/29	0.2	83.90	45	83.92	84.00	-44.8	1,160	-3.86%
2023/11/28	90.1	84.53	1	84.20	84.50	89.1	1,152	7.73%
2023/11/27	52	84.48	5	83.24	83.60	47	1,134	4.14%
2023/11/24	0.1	82.90	0	0.00	82.90	0.1	1,102	0.01%
2023/11/23	0.1	83.00	0	0.00	82.80	0.1	1,094	0.01%
2023/11/21	2	81.80	0	0.00	81.90	2	1,081	0.18%
2023/11/16	4	81.70	1	81.60	81.70	3	1,054	0.28%
2023/11/14	4	81.60	3	81.70	81.20	1	1,037	0.10%
2023/11/10	2	85.10	3	84.83	84.70	-1	961	-0.10%
2023/11/09	0	0.00	150	84.95	84.90	-150	936	-16.01%	大賣/鉅額交易
2023/11/08	19	86.56	0	0.00	85.80	19	921	2.06%
2023/11/07	53	86.51	10	86.26	86.30	43	898	4.79%
2023/11/06	30	83.68	33	82.97	83.90	-3	825	-0.36%
2023/11/03	0	0.00	58	83.41	83.30	-58	806	-7.19%
2023/11/02	35	83.83	1	84.40	83.80	34	789	4.31%
2023/11/01	7	84.47	8	85.35	84.50	-1	768	-0.13%
2023/10/31	24	84.64	14	84.26	83.90	10	744	1.34%
2023/10/30	89	83.49	16	83.15	83.60	73	711	10.26%
2023/10/27	94	84.09	8	84.28	83.00	86	681	12.62%
2023/10/26	0	0.00	1	82.20	81.30	-1	585	-0.17%
2023/10/25	0	0.00	1	80.20	80.40	-1	557	-0.18%
2023/10/23	0	0.00	2	78.80	79.00	-2	533	-0.37%
2023/10/20	0	0.00	1	78.70	78.30	-1	545	-0.18%
2023/10/19	3	79.20	0	0.00	79.00	3	555	0.54%
2023/10/18	0	0.00	5	79.60	79.00	-5	553	-0.90%
2023/10/16	1	79.90	0	0.00	79.80	1	557	0.18%
2023/10/13	5	79.90	2	79.65	79.40	3	553	0.54%
2023/10/12	0	0.00	1	78.40	78.40	-1	535	-0.19%
2023/10/11	0	0.00	1	78.50	78.30	-1	534	-0.19%
2023/09/27	0	0.00	1	77.00	77.20	-1	561	-0.18%
2023/09/22	1	75.70	0	0.00	75.70	1	634	0.16%
2023/09/21	1	76.40	0	0.00	76.30	1	653	0.15%
2023/09/19	2	77.15	0	0.00	77.10	2	660	0.30%
2023/09/13	0	0.00	2	78.15	78.20	-2	649	-0.31%
2023/09/12	1	75.30	0	0.00	75.60	1	640	0.16%
2023/09/07	0	0.00	1	76.60	76.20	-1	668	-0.15%
2023/08/29	2	75.20	0	0.00	75.20	2	682	0.29%
2023/08/25	1	74.80	0	0.00	75.10	1	688	0.15%
2023/08/22	2	75.00	0	0.00	74.90	2	700	0.29%
2023/08/10	2	75.85	0	0.00	75.80	2	706	0.28%
2023/08/02	1	75.80	0	0.00	75.60	1	723	0.14%
2023/07/28	1	76.90	0	0.00	77.00	1	713	0.14%
2023/07/27	0	0.00	5	77.30	77.20	-5	707	-0.71%
2023/07/25	3	77.40	0	0.00	77.60	3	715	0.42%
2023/07/24	3	77.20	0	0.00	77.70	3	721	0.42%
2023/07/21	1	78.80	1	78.90	78.50	0	722	0.00%
2023/07/17	0	0.00	3	78.40	78.80	-3	715	-0.42%
2023/07/12	3	78.20	0	0.00	77.80	3	709	0.42%
2023/07/07	0	0.00	3	77.90	78.50	-3	727	-0.41%
2023/06/30	3	79.40	3	80.50	78.40	0	688	0.00%
2023/06/29	0	0.00	1	78.30	78.10	-1	647	-0.15%
2023/06/28	0	0.00	2	77.15	77.10	-2	650	-0.31%
2023/06/20	0	0.00	1	76.90	76.60	-1	701	-0.14%
2023/06/16	0	0.00	2	76.80	76.40	-2	714	-0.28%
2023/06/13	1	75.90	1	76.40	76.50	0	728	0.00%
2023/06/09	0	0.00	8	75.60	75.60	-8	725	-1.10%
2023/06/08	0	0.00	7	76.06	75.70	-7	736	-0.95%
2023/06/07	0	0.00	8	75.70	75.70	-8	744	-1.07%
2023/05/29	1	74.90	0	0.00	75.10	1	758	0.13%
2023/05/26	1	75.20	0	0.00	75.10	1	759	0.13%
2023/05/25	1	75.10	2	75.20	75.10	-1	756	-0.13%
2023/05/23	0	0.00	1	76.30	76.30	-1	765	-0.13%
2023/05/18	1	75.10	0	0.00	75.20	1	765	0.13%
2023/05/10	1	75.60	0	0.00	75.70	1	808	0.12%
2023/05/09	1	75.90	0	0.00	75.60	1	812	0.12%
2023/05/04	0	0.00	1	77.30	77.30	-1	835	-0.12%
2023/04/26	0	0.00	0	75.20	75.90	0	875	0.00%
2023/04/21	2	75.55	0	0.00	75.30	2	870	0.23%
2023/04/20	1.1	76.71	0	0.00	76.30	1.1	875	0.12%
2023/04/18	0	78.00	0	0.00	77.20	0	920	0.00%
2023/04/17	0	0.00	0.1	78.00	77.80	-0.1	930	-0.01%
2023/04/14	0	0.00	1	78.30	78.20	-1	935	-0.11%
2023/04/13	3	78.80	3	78.57	78.70	0	940	0.00%
2023/04/12	3	78.10	3	77.50	77.70	0	944	0.00%
2023/04/10	1	77.00	0	0.00	76.80	1	990	0.10%
2023/04/07	0	0.00	0.1	77.60	77.10	-0.1	1,032	-0.01%
2023/03/31	1	76.20	0	0.00	76.20	1	1,160	0.09%
2023/03/30	1	76.50	0	0.00	76.80	1	1,178	0.08%
2023/03/29	0	80.20	1	80.10	79.70	-1	1,180	-0.08%
2023/03/22	0	0.00	5	78.90	78.80	-5	1,319	-0.38%
2023/03/20	3	77.10	0	0.00	77.40	3	1,442	0.21%
2023/03/14	1	76.90	0	0.00	76.80	1	1,780	0.06%
2023/03/13	1	77.10	0	0.00	77.10	1	1,792	0.06%
2023/03/06	3	78.90	0	0.00	78.90	3	1,910	0.16%
2023/03/03	0	0.00	2	78.55	78.70	-2	1,997	-0.10%
2023/03/02	2	78.10	0	0.00	78.10	2	2,118	0.09%
2023/03/01	0	0.00	1	77.90	77.90	-1	2,314	-0.04%
2023/02/24	2	78.00	0	0.00	78.40	2	2,682	0.07%
2023/02/22	1	77.70	1	77.90	77.70	0	2,911	0.00%
2023/02/14	1	77.50	0	0.00	77.90	1	2,986	0.03%
2023/02/10	1	77.60	10	77.70	77.90	-9	2,998	-0.30%
2023/02/09	4	79.02	0	0.00	78.30	4	2,994	0.13%
2023/02/08	1	79.20	0	0.00	79.10	1	2,984	0.03%
2023/02/07	0	0.00	4	78.80	78.80	-4	2,973	-0.13%
2023/02/06	0	0.00	1	78.70	78.50	-1	2,978	-0.03%
2023/02/03	0	0.00	2	78.80	78.50	-2	2,973	-0.07%
2023/02/01	1	77.50	0	0.00	77.40	1	2,953	0.03%
2023/01/30	7	77.07	0	0.00	76.90	7	2,948	0.24%
2023/01/17	1	78.10	0	0.00	77.90	1	2,916	0.03%
2023/01/13	1	78.30	0	0.00	78.70	1	2,909	0.03%
2023/01/12	4	78.75	0	0.00	78.50	4	2,913	0.14%
2023/01/10	1	79.10	0	0.00	79.00	1	2,942	0.03%
2023/01/09	4	79.65	1	79.60	79.60	3	2,930	0.10%
2023/01/05	1	84.10	0	0.00	83.10	1	2,877	0.03%
2023/01/03	0	0.00	2	83.50	83.50	-2	2,860	-0.07%
2022/12/30	0	0.00	1	83.00	83.40	-1	2,871	-0.03%
2022/12/29	0	0.00	1	83.00	83.60	-1	2,856	-0.04%
2022/12/28	4	83.38	1	83.50	83.00	3	2,832	0.11%
2022/12/27	2	82.35	5	83.84	83.00	-3	2,795	-0.11%
2022/12/26	8	85.43	6	84.95	84.70	2	2,758	0.07%
2022/12/23	0	0.00	2	82.85	82.80	-2	2,644	-0.08%
2022/12/22	0	0.00	2	82.15	82.60	-2	2,644	-0.08%
2022/12/21	1	82.80	3	82.87	82.50	-2	2,628	-0.08%
2022/12/20	9	82.83	3	82.90	81.70	6	2,619	0.23%
2022/12/19	3	82.30	30	83.62	83.70	-27	2,585	-1.04%
2022/12/16	1	81.60	1	82.00	81.40	0	2,534	0.00%
2022/12/14	2	83.10	8	82.24	83.10	-6	2,473	-0.24%
2022/12/13	6.8	82.85	16	82.10	81.60	-9.2	2,420	-0.38%
2022/12/12	2.1	82.84	3	82.77	81.60	-0.9	2,345	-0.04%
2022/12/09	37.1	82.47	28	83.35	83.00	9.1	2,309	0.39%
2022/12/08	4	81.70	5	81.44	81.00	-1	2,213	-0.05%
2022/12/07	23	80.60	0.2	81.50	80.80	22.8	2,138	1.07%
2022/12/06	0.1	79.00	0	0.00	78.30	0.1	2,001	0.00%
2022/12/02	1	79.00	1	78.90	77.70	0	2,023	0.00%
2022/12/01	0.1	78.30	0	0.00	78.50	0.1	2,022	0.00%
2022/11/30	0	0.00	2	78.20	78.40	-2	2,010	-0.10%
2022/11/29	2	77.65	2	77.95	77.50	0	1,997	0.00%
2022/11/28	2	78.90	3	79.47	78.80	-1	1,997	-0.05%
2022/11/25	11	80.57	18	79.97	79.20	-7	1,985	-0.35%
2022/11/24	12	82.93	92	82.88	82.10	-80	1,923	-4.16%
2022/11/23	99	84.39	22	82.96	84.40	77	1,804	4.27%
2022/11/22	64	83.75	103	82.93	82.00	-39	1,629	-2.39%	大賣/
2022/11/21	74	80.87	12	80.75	82.70	62	1,286	4.82%
2022/11/18	4	75.60	1	75.80	75.80	3	1,145	0.26%
2022/11/17	0	0.00	2	75.75	75.50	-2	1,198	-0.17%
2022/11/14	0	0.00	1	75.00	75.50	-1	1,218	-0.08%
2022/11/11	1	75.00	0	0.00	74.40	1	1,207	0.08%
2022/11/10	3	75.50	1	74.50	74.80	2	1,194	0.17%
2022/11/09	1	73.80	0	0.00	73.60	1	1,149	0.09%
2022/11/08	1	74.40	1	74.10	74.00	0	1,140	0.00%
2022/11/04	1	75.50	0	0.00	75.10	1	1,125	0.09%
2022/11/02	0	0.00	1	75.30	75.80	-1	1,118	-0.09%
2022/11/01	1	74.60	1	75.10	74.90	0	1,107	0.00%
2022/10/27	0	0.00	3	74.40	74.40	-3	1,113	-0.27%
2022/10/26	2	73.30	0	0.00	73.50	2	1,110	0.18%
2022/10/21	1	72.30	0	0.00	72.40	1	1,093	0.09%
2022/10/18	2	74.30	7	74.94	75.30	-5	1,090	-0.46%
2022/10/12	7	74.04	0	0.00	73.70	7	1,091	0.64%
2022/10/11	2	72.80	0	0.00	72.80	2	1,106	0.18%
2022/10/07	0	0.00	6	74.45	74.10	-6	1,107	-0.54%
2022/10/04	0	0.00	1	72.20	72.80	-1	1,114	-0.09%
2022/10/03	1	71.20	87	71.81	71.50	-86	1,144	-7.52%
2022/09/30	1	72.20	35	71.60	72.70	-34	1,192	-2.85%
2022/09/29	4	72.53	43	71.28	72.70	-39	1,207	-3.23%
2022/09/27	13	72.00	0	0.00	72.20	13	1,209	1.07%
2022/09/23	1	71.80	29	72.29	72.10	-28	1,212	-2.31%
2022/09/22	1	71.50	53	72.06	73.10	-52	1,224	-4.25%
2022/09/21	0	0.00	15	72.33	72.20	-15	1,240	-1.21%
2022/09/16	1	72.60	10	72.90	72.10	-9	1,289	-0.70%
2022/09/15	11	74.20	1	74.00	74.00	10	1,288	0.78%
2022/09/14	0	0.00	21	76.05	75.20	-21	1,268	-1.66%
2022/09/13	2	76.50	3	76.10	76.10	-1	1,247	-0.08%
2022/09/12	2	76.40	0	0.00	77.30	2	1,237	0.16%
2022/09/08	0	0.00	7	77.06	77.50	-7	1,213	-0.58%
2022/09/07	22	76.65	3	75.93	75.40	19	1,185	1.60%
2022/09/06	0	0.00	2	74.40	74.50	-2	1,161	-0.17%
2022/09/01	10	75.91	13	75.02	75.20	-3	1,087	-0.28%
2022/08/31	43	77.29	2	76.70	75.90	41	1,075	3.81%
2022/08/30	0	0.00	50	74.66	75.20	-50	1,045	-4.78%
2022/08/29	13	74.81	1	74.40	74.40	12	1,046	1.15%
2022/08/26	60	77.20	2	76.80	76.70	58	1,020	5.68%
2022/08/25	33	77.78	4	77.63	76.60	29	990	2.93%
2022/08/24	90	74.66	3	73.70	75.10	87	902	9.65%
2022/08/23	10	72.80	0	0.00	73.20	10	841	1.19%
2022/08/22	50	73.51	0	0.00	72.80	50	830	6.02%
2022/08/17	0	0.00	1	70.90	70.80	-1	814	-0.12%
2022/08/15	1	71.10	0	0.00	71.10	1	812	0.12%
2022/08/11	3	69.80	0	0.00	70.10	3	812	0.37%
2022/08/09	0	0.00	2	69.65	69.80	-2	815	-0.25%
2022/08/04	1	68.50	0	0.00	68.50	1	845	0.12%
2022/08/03	2	69.10	1	69.00	69.00	1	845	0.12%
2022/08/01	0	0.00	3	71.00	70.90	-3	843	-0.36%
2022/07/28	0	0.00	1	71.50	71.50	-1	873	-0.11%
2022/07/27	0	0.00	1	71.50	71.80	-1	887	-0.11%
2022/07/25	3	70.90	1	71.10	71.00	2	900	0.22%
2022/07/20	1	69.90	0	0.00	69.50	1	917	0.11%
2022/07/19	1	70.50	0	0.00	70.10	1	946	0.11%
2022/07/13	1	73.50	0	0.00	73.00	1	1,171	0.09%
2022/07/12	0	0.00	1	75.00	73.80	-1	1,296	-0.08%
2022/07/11	1	75.10	0	0.00	75.50	1	1,363	0.07%
2022/07/04	0	0.00	3	71.50	71.50	-3	1,422	-0.21%
2022/06/30	1	72.40	2	72.30	71.80	-1	1,402	-0.07%
2022/06/29	5	74.00	0	0.00	73.90	5	1,384	0.36%
2022/06/28	0	0.00	1	72.80	73.10	-1	1,367	-0.07%
2022/06/24	0	0.00	5	73.48	72.80	-5	1,348	-0.37%
2022/06/23	0	0.00	2	71.35	72.10	-2	1,318	-0.15%
2022/06/20	1	70.00	0	0.00	69.10	1	1,303	0.08%
2022/06/17	0	0.00	1	71.00	70.00	-1	1,297	-0.08%
2022/06/16	1	70.30	0	0.00	70.30	1	1,290	0.08%
2022/06/15	2	70.40	0	0.00	70.00	2	1,288	0.16%
2022/06/13	1	70.10	0	0.00	70.40	1	1,284	0.08%
2022/06/10	1	71.60	2	71.80	71.30	-1	1,281	-0.08%
2022/06/09	0	0.00	1	70.70	70.70	-1	1,275	-0.08%
2022/06/08	0	0.00	1	71.10	71.10	-1	1,274	-0.08%
2022/06/07	3	70.40	2	69.85	71.00	1	1,275	0.08%
2022/06/06	0	0.00	4	69.60	69.50	-4	1,267	-0.32%
2022/06/01	0	0.00	2	69.30	69.00	-2	1,285	-0.16%
2022/05/31	0	0.00	1	69.10	68.90	-1	1,287	-0.08%
2022/05/30	0	0.00	1	69.20	69.10	-1	1,289	-0.08%
2022/05/20	1	68.00	0	0.00	67.90	1	1,277	0.08%
2022/05/19	1	67.50	3	67.70	67.70	-2	1,283	-0.16%
2022/05/18	0	0.00	3	68.70	68.50	-3	1,278	-0.23%
2022/05/17	2	67.90	0	0.00	67.90	2	1,276	0.16%
2022/05/13	3	68.30	4	67.53	68.00	-1	1,279	-0.08%
2022/05/12	1	68.10	2	67.30	67.00	-1	1,273	-0.08%
2022/05/11	1	68.20	0	0.00	68.10	1	1,260	0.08%
2022/05/10	0	0.00	5	69.00	69.00	-5	1,256	-0.40%
2022/05/09	5	69.70	0	0.00	69.20	5	1,246	0.40%
2022/05/06	2	70.70	1	71.00	70.90	1	1,238	0.08%
2022/05/05	3	72.60	0	0.00	72.50	3	1,221	0.25%
2022/05/03	0	0.00	1	74.60	74.50	-1	1,200	-0.08%
2022/04/29	0	0.00	1	75.00	74.70	-1	1,192	-0.08%
2022/04/28	30	75.34	30	74.87	74.40	0	1,181	0.00%
2022/04/27	6	73.23	5	73.40	74.50	1	1,167	0.09%
2022/04/26	10	75.00	30	74.30	73.80	-20	1,147	-1.74%
2022/04/25	21	76.31	2	74.60	74.10	19	1,134	1.67%
2022/04/22	10	75.79	4	76.10	75.40	6	1,098	0.55%
2022/04/21	1	77.80	66	77.65	77.30	-65	1,038	-6.26%
2022/04/20	27	76.99	21.2	76.76	76.80	5.8	957	0.61%
2022/04/19	0	0.00	60	76.73	77.50	-60	915	-6.55%
2022/04/18	126	77.28	16	77.17	76.70	110	833	13.20%	大買/鉅額交易
2022/04/15	0	0.00	31	75.99	74.70	-31	702	-4.42%
2022/04/14	32	75.19	10	75.11	75.80	22	622	3.53%
2022/04/13	0	0.00	5	71.50	72.50	-5	490	-1.02%
2022/04/08	0	0.00	0.2	68.70	68.80	-0.2	438	-0.05%
2022/04/01	2	68.70	0	0.00	69.00	2	451	0.44%
2022/03/18	0	0.00	2	69.30	69.30	-2	475	-0.42%
2022/03/14	0	0.00	1	68.70	68.70	-1	488	-0.20%
2022/03/11	0	0.00	1	68.50	68.70	-1	490	-0.20%
2022/03/09	1	67.20	0	0.00	67.50	1	494	0.20%
2022/03/08	1	67.10	0	0.00	66.90	1	495	0.20%
2022/03/07	2	67.80	0	0.00	67.80	2	486	0.41%
2022/03/02	0	0.00	1	69.40	69.20	-1	496	-0.20%
2022/02/24	1	68.40	0	0.00	68.20	1	495	0.20%
2022/02/23	1	68.80	3	68.70	68.90	-2	488	-0.41%
2022/02/21	0	0.00	2	69.85	69.70	-2	492	-0.41%
2022/02/17	0	0.00	1	69.50	69.20	-1	490	-0.20%
2022/02/09	0	0.00	3	69.00	69.00	-3	499	-0.60%
2022/01/26	0	0.00	1	67.40	67.30	-1	494	-0.20%
2022/01/25	3	67.73	1	67.60	67.50	2	495	0.40%
2022/01/18	1	69.00	0	0.00	68.60	1	532	0.19%
2022/01/17	0	0.00	2	69.00	69.00	-2	529	-0.38%
2022/01/13	0	0.00	1	68.10	68.20	-1	530	-0.19%
2022/01/11	2	68.40	0	0.00	68.30	2	549	0.36%
2022/01/07	0	0.00	4	68.00	68.00	-4	587	-0.68%
2022/01/04	5	68.30	0	0.00	68.30	5	594	0.84%
2021/12/30	0	0.00	1	68.40	68.80	-1	592	-0.17%
2021/12/27	3	68.17	0	0.00	68.20	3	613	0.49%
2021/12/23	1	68.50	0	0.00	68.80	1	619	0.16%
2021/12/21	1	68.60	0	0.00	68.80	1	629	0.16%
2021/12/20	1	68.60	0	0.00	68.80	1	632	0.16%
2021/12/17	1	69.10	0	0.00	69.00	1	631	0.16%
2021/12/15	2	68.10	1	68.40	68.40	1	617	0.16%
2021/12/13	1	68.90	0	0.00	68.90	1	610	0.16%
2021/12/01	0	68.80	0	0.00	68.40	0	714	0.00%
2021/11/29	1	69.80	0	0.00	69.30	1	725	0.14%
2021/11/26	1	68.90	4	69.50	69.20	-3	724	-0.41%
2021/11/24	1	69.00	0	0.00	69.40	1	732	0.14%
2021/11/19	0	0.00	1	69.20	69.00	-1	853	-0.12%
2021/11/11	0	0.00	1	69.90	69.90	-1	949	-0.11%
2021/11/10	1	70.30	0	0.00	70.40	1	966	0.10%
2021/11/09	0	0.00	12	70.49	70.70	-12	987	-1.22%
2021/11/04	1	68.60	0	0.00	68.40	1	994	0.10%
2021/11/03	0	0.00	2.2	68.23	68.30	-2.2	1,009	-0.22%
2021/11/01	1	68.50	246	68.19	68.30	-245	1,022	-23.97%	大賣/鉅額交易
2021/10/29	468	69.21	598	68.89	68.60	-130	1,022	-12.72%	大買/大賣/鉅額交易
2021/10/28	120	69.17	52	69.12	69.20	68	1,015	6.70%	大買/
2021/10/26	66	67.95	137	68.06	68.00	-71	1,025	-6.92%	大賣/
2021/10/25	0	0.00	1	67.60	67.90	-1	1,028	-0.10%
2021/10/22	0	0.00	6	68.00	67.80	-6	1,045	-0.57%
2021/10/21	50.3	67.60	182	67.62	67.70	-131.7	1,060	-12.41%	大賣/鉅額交易
2021/10/20	51	68.20	0	0.00	68.20	51	1,064	4.79%
2021/10/18	7	67.03	0	0.00	67.00	7	1,097	0.64%
2021/10/14	0	0.00	3	67.20	67.20	-3	1,367	-0.22%
2021/10/13	7	66.56	0	0.00	66.40	7	1,386	0.50%
2021/10/12	1	67.20	10	67.50	67.20	-9	1,393	-0.65%
2021/10/08	1	68.60	0	0.00	68.40	1	1,418	0.07%
2021/10/07	5	68.20	1	68.20	68.60	4	1,461	0.27%
2021/10/06	1	68.00	0	0.00	67.90	1	1,535	0.07%
2021/10/05	3	68.60	0	0.00	68.70	3	1,560	0.19%
2021/10/04	6	68.82	0	0.00	68.20	6	1,567	0.38%
2021/10/01	0	0.00	6	71.65	70.50	-6	1,581	-0.38%
2021/09/30	0	0.00	5	72.06	72.10	-5	1,598	-0.31%
2021/09/29	1	72.50	0	0.00	72.30	1	1,626	0.06%
2021/09/28	1	74.00	0	0.00	73.80	1	1,660	0.06%
2021/09/27	1	74.50	11.1	74.60	74.50	-10.1	1,690	-0.60%
2021/09/24	51	75.10	150	75.03	75.00	-99	1,756	-5.64%	大賣/
2021/09/23	100	75.21	0	0.00	75.50	100	1,978	5.05%
2021/09/22	1	74.50	0	0.00	75.50	1	2,110	0.05%
2021/09/17	47	75.19	2	75.25	75.60	45	2,141	2.10%
2021/09/16	31	75.34	0	0.00	75.40	31	2,166	1.43%
2021/09/15	2	75.30	0	0.00	75.30	2	2,185	0.09%
2021/09/14	56	75.99	0	0.00	75.70	56	2,223	2.52%
2021/09/13	6	78.73	6	79.10	79.50	0	2,243	0.00%
2021/09/10	2	79.15	2	79.50	79.30	0	2,316	0.00%
2021/09/09	2	80.00	12	79.36	79.30	-10	2,405	-0.42%
2021/09/08	10	80.90	5	81.20	80.50	5	2,424	0.21%
2021/09/07	2	80.80	2	80.80	80.80	0	2,526	0.00%
2021/09/06	2	79.90	0	0.00	79.40	2	2,656	0.08%
2021/09/03	0	0.00	6	79.63	79.30	-6	3,029	-0.20%
2021/09/02	6	78.80	0	0.00	78.60	6	3,354	0.18%
2021/09/01	30	79.90	0	0.00	79.70	30	3,452	0.87%
2021/08/31	0	0.00	1	80.30	80.10	-1	3,617	-0.03%
2021/08/30	10	79.43	0	0.00	79.50	10	3,697	0.27%
2021/08/27	52	79.89	60	79.90	79.60	-8	3,735	-0.21%
2021/08/26	254	80.02	161	79.93	79.70	93	3,772	2.47%	大買/大賣/
2021/08/25	0	0.00	15	82.19	81.20	-15	3,799	-0.39%
2021/08/24	0	0.00	1	78.10	77.10	-1	3,876	-0.03%
2021/08/23	1	77.40	0	0.00	77.10	1	4,130	0.02%
2021/08/20	3	77.10	0	0.00	77.00	3	4,226	0.07%
2021/08/18	3	77.43	0	0.00	77.50	3	4,618	0.06%
2021/08/17	51	79.10	190	79.17	78.90	-139	4,751	-2.93%	大賣/鉅額交易
2021/08/16	1	77.50	2	78.90	78.30	-1	4,882	-0.02%
2021/08/13	171	79.91	163	79.96	78.50	8	5,020	0.16%	大買/大賣/
2021/08/12	0	0.00	1	78.20	78.20	-1	5,299	-0.02%
2021/08/11	3	78.03	1	77.60	77.70	2	5,744	0.03%
2021/08/06	1	79.80	2	80.00	79.80	-1	6,976	-0.01%
2021/08/04	52	79.99	0	0.00	79.80	52	8,591	0.61%
2021/08/03	1	79.90	0	0.00	80.00	1	9,046	0.01%
2021/08/02	5	80.06	2	80.90	80.50	3	9,263	0.03%
2021/07/30	5	80.10	1	80.00	80.40	4	9,538	0.04%
2021/07/29	2	78.85	2	79.00	79.20	0	9,604	0.00%
2021/07/28	5	78.54	1	79.60	78.60	4	9,660	0.04%
2021/07/27	1	78.90	0	0.00	78.70	1	9,665	0.01%
2021/07/26	1	80.20	77	80.21	80.00	-76	9,678	-0.79%
2021/07/23	0	0.00	3	79.70	79.80	-3	9,670	-0.03%
2021/07/22	57	80.43	5	80.70	80.10	52	9,650	0.54%
2021/07/21	111	82.10	6	81.73	81.20	105	9,634	1.09%	大買/鉅額交易
2021/07/20	14	86.36	65	86.54	83.10	-51	9,585	-0.53%
2021/07/19	0	0.00	6	81.77	81.80	-6	9,342	-0.06%
2021/07/16	2	80.70	80	80.84	81.00	-78	9,345	-0.83%
2021/07/15	2	80.80	103	80.48	80.90	-101	9,338	-1.08%	大賣/鉅額交易
2021/07/14	7	76.89	52	77.60	78.70	-45	9,317	-0.48%
2021/07/13	153	79.71	5	79.22	78.50	148	9,298	1.59%	大買/鉅額交易
2021/07/12	2	81.00	1	81.40	81.20	1	9,232	0.01%
2021/07/08	3	81.83	1	81.70	81.70	2	9,234	0.02%
2021/07/07	1	82.50	0	0.00	82.20	1	9,211	0.01%
2021/07/06	2	82.80	2	82.90	82.90	0	9,202	0.00%
2021/07/05	11	83.38	0	0.00	84.00	11	9,194	0.12%
2021/07/02	31	84.21	0	0.00	84.20	31	9,165	0.34%
2021/07/01	54.1	85.15	1	84.80	84.80	53.1	9,159	0.58%
2021/06/30	75	86.86	20.2	87.21	87.20	54.9	9,130	0.60%
2021/06/29	101	85.76	161	84.56	87.00	-60	8,925	-0.67%	大買/大賣/
2021/06/28	6.2	83.50	0	0.00	83.10	6.2	8,826	0.07%
2021/06/25	161	84.68	70	84.70	84.10	91	8,851	1.03%	大買/
2021/06/24	80	84.46	30	84.51	84.80	50	8,879	0.56%
2021/06/23	4	84.90	30	85.30	84.00	-26	8,942	-0.29%
2021/06/22	1	84.10	4	84.55	84.10	-3	8,948	-0.03%
2021/06/21	22	84.84	51	85.35	84.80	-29	8,960	-0.32%
2021/06/18	58	86.52	119	86.34	86.80	-61	8,923	-0.68%	大賣/
2021/06/17	22	84.16	50	84.50	84.40	-28	8,877	-0.32%
2021/06/16	102	84.68	174	85.16	83.90	-72	8,862	-0.81%	大買/大賣/
2021/06/15	5	83.02	8	82.31	82.70	-3	8,761	-0.03%
2021/06/11	152	90.78	41.1	91.90	86.10	110.9	8,627	1.29%	大買/鉅額交易
2021/06/10	6	89.38	49	90.57	89.50	-43	8,274	-0.52%
2021/06/09	44	84.70	7	84.87	85.70	37	7,958	0.46%
2021/06/08	8	83.45	83	83.60	84.00	-75	7,850	-0.96%
2021/06/07	0	0.00	1	82.10	81.10	-1	7,689	-0.01%
2021/06/04	2	79.95	4	80.55	79.80	-2	7,603	-0.03%
2021/06/03	56	81.05	2	81.50	80.70	54	7,572	0.71%
2021/06/02	109	82.99	12	82.76	81.10	97	7,569	1.28%	大買/
2021/06/01	116	80.82	187	81.46	84.20	-71	7,514	-0.95%	大買/大賣/
2021/05/31	3	82.27	3	81.50	82.00	0	7,387	0.00%
2021/05/28	21	86.51	16	86.88	86.50	5	7,134	0.07%
2021/05/27	64	87.90	93.1	87.66	88.10	-29.1	7,049	-0.41%
2021/05/26	54	86.06	161	86.18	86.20	-107	6,864	-1.56%	大賣/鉅額交易
2021/05/25	96	85.00	12	85.68	83.90	84	6,675	1.26%
2021/05/24	131	86.88	117	87.26	85.70	14	6,529	0.21%	大買/大賣/
2021/05/21	85	85.29	164	86.46	85.40	-79	6,383	-1.24%	大賣/
2021/05/20	80	88.66	55	90.79	85.20	25	6,286	0.40%
2021/05/19	81	88.63	45	92.60	87.30	36	6,076	0.59%
2021/05/18	90.1	86.22	75	88.72	93.70	15.1	5,650	0.27%
2021/05/17	9	88.11	104	88.40	88.50	-95	4,937	-1.92%	大賣/
2021/05/14	22	78.81	7	78.93	80.50	15	4,680	0.32%
2021/05/13	61	74.45	11	73.90	73.20	50	4,421	1.13%
2021/05/12	195	89.13	128	94.71	81.00	67	3,942	1.70%	大買/大賣/
2021/05/11	18	83.52	14.8	87.05	88.80	3.2	2,805	0.11%
2021/05/10	41	82.65	8.1	82.63	82.90	32.9	2,350	1.40%
2021/05/07	6	77.78	21	77.29	77.60	-15	2,142	-0.70%
2021/05/06	1	73.60	2	73.80	73.30	-1	1,873	-0.05%
2021/05/05	5	72.48	1	73.10	73.00	4	1,800	0.22%
2021/05/04	2	70.10	0	0.00	69.70	2	1,745	0.11%
2021/04/29	0	0.00	1	71.40	71.50	-1	1,742	-0.06%
2021/04/26	0	0.00	1	71.50	71.70	-1	1,768	-0.06%
2021/04/23	0	0.00	1	71.10	71.00	-1	1,766	-0.06%
2021/04/21	0	0.00	1	72.40	72.10	-1	1,758	-0.06%
2021/04/20	1	72.70	1	72.60	72.60	0	1,754	0.00%
2021/04/16	2	71.95	0	0.00	72.00	2	1,736	0.12%
2021/04/15	1	71.60	12	70.98	71.80	-11	1,730	-0.64%
2021/04/14	3	71.73	0	0.00	71.10	3	1,718	0.17%
2021/04/13	5	72.76	9	72.87	72.60	-4	1,698	-0.24%
2021/04/12	2	72.95	0	0.00	73.30	2	1,687	0.12%
2021/04/07	1	73.00	2.4	74.74	74.10	-1.4	1,639	-0.08%
2021/04/06	2	72.75	1	72.80	72.70	1	1,616	0.06%
2021/04/01	0	0.00	2	74.30	74.20	-2	1,581	-0.13%
2021/03/31	0	0.00	2	74.70	74.90	-2	1,561	-0.13%
2021/03/30	10	74.49	83.4	74.27	74.50	-73.4	1,525	-4.81%
2021/03/26	2	72.65	16.1	73.81	72.70	-14.1	1,408	-1.00%
2021/03/25	3	72.30	58	72.51	72.20	-55	1,329	-4.14%
2021/03/24	32	72.31	1	72.60	72.50	31	1,282	2.42%
2021/03/23	3	72.10	7	71.74	71.90	-4	1,230	-0.33%
2021/03/22	13	70.69	102	70.81	70.80	-89	1,174	-7.58%	大賣/
2021/03/19	0	0.00	4	69.25	69.60	-4	1,123	-0.36%
2021/03/16	0	0.00	3	69.00	69.00	-3	1,073	-0.28%
2021/03/15	0	0.00	4	68.05	67.90	-4	1,069	-0.37%
2021/03/12	3	67.40	1	67.50	67.60	2	1,068	0.19%
2021/03/10	0	0.00	2	67.20	67.20	-2	1,089	-0.18%
2021/03/09	2	67.20	0	0.00	67.10	2	1,091	0.18%
2021/03/08	0	0.00	1	69.30	68.10	-1	1,086	-0.09%
2021/03/05	1	67.30	0	0.00	67.20	1	1,050	0.10%
2021/03/04	5	67.20	0	0.00	67.20	5	1,053	0.47%
2021/03/03	5	66.40	0	0.00	66.50	5	1,041	0.48%
2021/03/02	4	66.18	2	66.00	66.00	2	1,042	0.19%
2021/02/26	2	65.60	0	0.00	65.50	2	1,043	0.19%
2021/02/24	0	0.00	1	65.90	65.80	-1	1,032	-0.10%
2021/02/23	1	66.00	0	0.00	66.00	1	1,023	0.10%
2021/02/22	0	0.00	39	67.59	67.40	-39	1,006	-3.88%
2021/02/19	40	66.44	19	63.92	68.70	21	959	2.19%
2021/02/18	1	62.90	2	62.90	64.00	-1	890	-0.11%
2021/02/03	2.1	61.52	0	0.00	61.20	2.1	914	0.23%
2021/02/02	48.4	61.70	0.2	61.60	61.90	48.2	946	5.09%
2021/02/01	2	61.35	0	0.00	61.40	2	980	0.20%
2021/01/29	4	62.10	0	0.00	61.40	4	1,030	0.39%
2021/01/28	0	0.00	3	61.70	61.60	-3	1,115	-0.27%
2021/01/27	1	62.70	2	62.70	62.80	-1	1,114	-0.09%
2021/01/25	1	64.30	1	64.80	64.80	0	1,360	0.00%
2021/01/22	1	61.60	83	61.51	61.50	-82	1,348	-6.08%
2021/01/21	0	0.00	11	63.37	62.50	-11	1,355	-0.81%
2021/01/20	1	65.00	8	64.68	63.60	-7	1,351	-0.52%
2021/01/19	1.4	65.30	10	65.42	65.30	-8.6	1,354	-0.64%
2021/01/18	0	0.00	0.2	65.80	65.50	-0.2	1,378	-0.01%
2021/01/14	3	66.93	0	0.00	66.70	3	1,435	0.21%
2021/01/12	0	0.00	4	67.60	67.50	-4	1,519	-0.26%
2021/01/06	0	0.00	2	68.60	68.40	-2	2,293	-0.09%
2021/01/05	0.6	68.70	0	0.00	68.60	0.6	2,316	0.03%
2021/01/04	1	68.30	1	68.40	68.70	0	2,348	0.00%
2020/12/30	1	68.50	1	68.70	68.50	0	2,341	0.00%
2020/12/29	83	68.59	0.3	68.60	68.40	82.7	2,339	3.54%
2020/12/25	0	0.00	1	69.10	69.00	-1	2,337	-0.04%
2020/12/22	0	0.00	1	69.40	68.90	-1	2,338	-0.04%
2020/12/15	1	68.40	0	0.00	68.30	1	2,332	0.04%
2020/12/11	0	0.00	2	68.35	68.20	-2	2,328	-0.09%
2020/12/10	3	68.60	0	0.00	68.40	3	2,323	0.13%
2020/12/09	0	0.00	1	69.40	68.50	-1	2,315	-0.04%
2020/12/08	2	69.40	8	69.60	69.50	-6	2,295	-0.26%
2020/12/07	5	69.80	4	70.23	69.80	1	2,284	0.04%
2020/12/04	0	0.00	4	69.70	69.70	-4	2,258	-0.18%
2020/12/03	0	0.00	1	69.90	69.70	-1	2,250	-0.04%
2020/12/02	0	0.00	2	69.70	69.70	-2	2,245	-0.09%
2020/11/27	35	69.90	0	0.00	69.80	35	2,221	1.58%
2020/11/25	1	70.00	0	0.00	70.20	1	2,214	0.05%
2020/11/24	3	70.17	0	0.00	69.70	3	2,210	0.14%
2020/11/23	2	70.20	0	0.00	70.30	2	2,191	0.09%
2020/11/19	1	70.70	0	0.00	70.70	1	2,188	0.05%
2020/11/18	3	69.90	0	0.00	70.30	3	2,174	0.14%
2020/11/17	9	70.16	1	70.10	69.80	8	2,171	0.37%
2020/11/13	3	70.43	0	0.00	70.90	3	2,143	0.14%
2020/11/12	1	71.50	0	0.00	70.60	1	2,120	0.05%
2020/11/11	0	0.00	9	71.36	71.40	-9	2,106	-0.43%
2020/11/10	9	70.70	0	0.00	70.40	9	2,078	0.43%
2020/11/09	5	69.44	0	0.00	69.30	5	2,033	0.25%
2020/11/06	5	69.86	1	69.40	69.40	4	1,995	0.20%
2020/11/05	33	71.00	45	70.51	71.40	-12	1,945	-0.62%
2020/11/04	2	71.90	0	0.00	71.90	2	1,840	0.11%
2020/11/03	73	80.21	0	0.00	79.80	73	1,826	4.00%
2020/11/02	24	81.36	32	81.63	82.20	-8	1,743	-0.46%
2020/10/30	2	77.15	2	76.21	76.20	0	1,576	0.00%
2020/10/29	15	77.62	0	0.00	77.60	15	1,560	0.96%
2020/10/28	0	0.00	1	79.00	78.70	-1	1,534	-0.07%
2020/10/27	3	78.57	0	0.00	78.70	3	1,519	0.20%
2020/10/26	13	79.63	1	79.70	79.00	12	1,497	0.80%
2020/10/23	2	81.50	0	0.00	82.00	2	1,464	0.14%
2020/10/22	2	80.50	4	81.35	81.80	-2	1,440	-0.14%
2020/10/21	5	80.18	4	80.33	80.00	1	1,403	0.07%
2020/10/19	2	83.25	1	83.70	82.70	1	1,312	0.08%
2020/10/16	45	80.61	5	81.38	80.10	40	1,226	3.26%
2020/10/15	128	85.63	74	85.16	84.30	54	1,117	4.83%	大買/
2020/10/14	29	84.00	204	84.00	84.00	-175	626	-27.94%	大賣/鉅額交易
2020/10/13	0	0.00	2	76.40	76.40	-2	574	-0.35%
2020/10/12	0	0.00	6	69.50	69.50	-6	566	-1.06%
2020/10/07	10	67.56	0	0.00	67.50	10	561	1.78%
2020/10/06	8	67.51	4	67.70	67.60	4	594	0.67%
2020/09/25	0	0.00	2	67.10	66.00	-2	873	-0.23%
2020/09/24	0	0.00	2	66.80	66.60	-2	877	-0.23%
2020/09/23	1	66.20	0	0.00	66.20	1	875	0.11%
2020/09/18	2	67.10	0	0.00	67.10	2	878	0.23%
2020/09/16	1	67.60	0	0.00	67.70	1	886	0.11%
2020/09/11	0	0.00	1	67.20	67.20	-1	925	-0.11%
2020/09/10	41	67.43	0	0.00	67.30	41	929	4.41%
2020/09/04	1	67.10	2	67.60	67.10	-1	948	-0.11%
2020/09/02	0	0.00	2	68.10	68.10	-2	954	-0.21%
2020/09/01	2	68.60	50	68.69	68.20	-48	954	-5.03%
2020/08/31	30	69.80	1	69.40	69.40	29	953	3.04%
2020/08/28	20	69.25	3	69.43	69.50	17	950	1.79%
2020/08/26	1	66.90	2	67.10	67.00	-1	940	-0.11%
2020/08/21	1	66.40	0	0.00	66.30	1	932	0.11%
2020/08/20	5	66.58	1	67.60	66.30	4	922	0.43%
2020/08/19	0	0.00	1	68.80	68.70	-1	914	-0.11%
2020/08/17	2	69.10	0	0.00	68.90	2	918	0.22%
2020/08/12	1	68.81	0	0.00	68.80	1	938	0.11%
2020/08/11	30	69.14	0	0.00	69.10	30	941	3.19%
2020/08/06	3	70.20	0	0.00	69.70	3	942	0.32%
2020/07/29	1	70.50	0	0.00	70.50	1	966	0.10%
2020/07/28	8	69.63	1	69.30	69.60	7	964	0.73%
2020/07/27	1	70.60	1	71.40	70.40	0	965	0.00%
2020/07/24	4	72.85	1	72.00	72.10	3	956	0.31%
2020/07/22	1	74.40	2	73.95	73.70	-1	951	-0.11%
2020/07/21	4	72.95	0	0.00	73.90	4	947	0.42%
2020/07/20	1	73.00	0	0.00	72.40	1	945	0.11%
2020/07/17	3	73.33	2	74.35	73.20	1	941	0.11%
2020/07/16	2	80.30	0	0.00	80.30	2	913	0.22%
2020/07/14	5	80.00	16	80.10	80.00	-11	889	-1.24%
2020/07/13	2	81.90	54	82.47	81.50	-52	878	-5.92%
2020/07/10	68	84.63	104	84.68	83.00	-36	852	-4.22%	大賣/
2020/07/09	21	84.54	150	80.95	82.70	-129	728	-17.71%	大賣/鉅額交易
2020/07/07	1.4	76.20	0	0.00	76.20	1.4	601	0.24%
2020/07/06	3	76.83	0	0.00	77.20	3	595	0.51%
2020/07/02	1	77.00	0	0.00	76.80	1	594	0.17%
2020/06/29	0	76.00	0	0.00	76.20	0	596	0.00%
2020/06/24	1	76.20	0	0.00	76.20	1	600	0.17%
2020/06/19	0	0.00	1	76.70	76.50	-1	611	-0.16%
2020/06/18	5	76.90	0	0.00	77.20	5	608	0.82%
2020/06/17	0	0.00	1	76.00	76.10	-1	598	-0.17%
2020/06/16	2	74.80	0	0.00	75.00	2	607	0.33%
2020/06/12	3	72.30	1	72.80	72.70	2	629	0.32%
2020/06/11	0	0.00	1	73.90	73.70	-1	631	-0.16%
2020/06/09	3	75.03	0	0.00	75.10	3	650	0.46%
2020/06/08	2	76.40	0	0.00	76.40	2	662	0.30%
2020/06/05	5	76.80	1	76.00	76.90	4	663	0.60%
2020/06/04	0	0.00	1	75.70	75.80	-1	663	-0.15%
2020/05/28	3	74.27	0	0.00	74.40	3	701	0.43%
2020/05/26	0	0.00	1	75.90	75.90	-1	700	-0.14%
2020/05/25	0	0.00	1	74.80	75.10	-1	695	-0.14%
2020/05/22	1	74.40	0	0.00	74.40	1	696	0.14%
2020/05/19	0	0.00	1	75.00	75.00	-1	688	-0.15%
2020/05/18	0	0.00	1	73.60	73.70	-1	674	-0.15%
2020/05/04	0	0.00	1	70.30	70.00	-1	632	-0.16%
2020/04/28	1	69.20	0	0.00	69.20	1	626	0.16%
2020/04/24	1	67.60	0	0.00	68.00	1	631	0.16%
2020/04/21	1	67.00	1	67.20	67.00	0	635	0.00%
2020/04/17	22	68.98	1	69.90	68.40	21	622	3.38%
2020/04/16	2	69.00	0	0.00	69.00	2	612	0.33%
2020/04/15	3	68.17	5	68.30	68.00	-2	604	-0.33%
2020/04/10	3	67.00	0	0.00	66.80	3	596	0.50%
2020/04/09	4	65.85	2	66.00	66.10	2	590	0.34%
2020/04/08	4	65.18	0	0.00	65.30	4	582	0.69%
2020/04/07	2	64.00	0	0.00	63.60	2	575	0.35%
2020/04/06	2	63.10	2	63.20	63.30	0	568	0.00%
2020/04/01	4	62.15	0	0.00	63.10	4	562	0.71%
2020/03/30	2	61.50	0	0.00	61.60	2	554	0.36%
2020/03/27	9	63.03	0	0.00	61.40	9	547	1.65%
2020/03/26	2	61.80	0	0.00	62.40	2	538	0.37%
2020/03/25	2	61.20	2	61.60	61.10	0	539	0.00%
2020/03/23	1	57.40	2	58.40	58.20	-1	526	-0.19%
2020/03/20	2	60.15	5	60.14	60.00	-3	517	-0.58%
2020/03/19	9	54.70	1	54.70	56.40	8	504	1.58%
2020/03/18	4	61.50	2	61.00	60.20	2	481	0.41%
2020/03/17	0	0.00	1	61.10	61.40	-1	480	-0.21%
2020/03/16	3	64.87	0	0.00	63.30	3	475	0.63%
2020/03/13	3	63.77	0	0.00	64.70	3	468	0.64%
2020/03/11	1	77.40	1	76.80	76.70	0	432	0.00%
2020/03/09	0	0.00	1	80.20	78.10	-1	434	-0.23%
2020/03/06	1	78.80	0	0.00	78.80	1	417	0.24%
2020/02/21	2	78.60	0	0.00	78.60	2	485	0.41%
2020/02/20	1	78.70	0	0.00	78.70	1	484	0.21%
2020/02/18	20	78.10	0	0.00	78.00	20	486	4.11%
2020/02/10	0	0.00	4	77.95	78.10	-4	513	-0.78%
2020/02/07	30	79.00	0	0.00	78.90	30	540	5.55%
2020/02/06	3	79.40	0	0.00	79.40	3	548	0.55%
2020/02/05	1	79.40	0	0.00	79.20	1	561	0.18%
2020/01/30	0	0.00	2	78.50	77.20	-2	600	-0.33%
2020/01/20	30	80.10	0	0.00	80.10	30	595	5.04%
2020/01/16	33	79.80	0	0.00	79.90	33	597	5.53%
2020/01/09	0.1	80.80	0	0.00	80.50	0.1	584	0.02%
2019/12/17	1	83.60	0	0.00	83.60	1	626	0.16%
2019/12/11	2	83.70	1	84.20	83.40	1	640	0.16%
2019/12/09	0	0.00	2	84.30	84.60	-2	638	-0.31%
2019/12/06	2	84.60	0	0.00	84.50	2	637	0.31%
2019/12/05	0	0.00	11	85.55	85.70	-11	629	-1.75%
2019/12/04	0	0.00	1	85.10	85.40	-1	623	-0.16%
2019/12/03	0	0.00	1	84.20	85.30	-1	616	-0.16%
2019/11/29	4	85.00	0	0.00	84.40	4	604	0.66%
2019/11/28	0	0.00	3	85.47	85.00	-3	598	-0.50%
2019/11/27	5	84.80	7	85.50	85.50	-2	592	-0.34%
2019/11/26	0	0.00	1	84.90	84.80	-1	580	-0.17%
2019/11/25	0	0.00	1	84.00	83.60	-1	557	-0.18%
2019/11/22	2	84.20	3	84.00	84.00	-1	556	-0.18%
2019/11/07	0	0.00	1	82.90	82.50	-1	519	-0.19%
2019/11/06	0	0.00	4	82.85	83.40	-4	511	-0.78%
2019/11/05	1	81.00	0	0.00	81.10	1	488	0.20%
2019/10/31	1	80.50	0	0.00	80.20	1	472	0.21%
2019/10/09	0	0.00	3	81.80	81.20	-3	483	-0.62%
2019/09/25	1	79.50	0	0.00	79.40	1	551	0.18%
2019/09/18	0	0.00	1	80.00	79.70	-1	572	-0.17%
2019/09/16	0	0.00	1	79.60	79.90	-1	568	-0.18%
2019/09/10	0	0.00	2	78.70	78.60	-2	558	-0.36%
2019/09/06	1	77.80	0	0.00	77.90	1	563	0.18%
2019/08/30	0	0.00	3	78.13	78.30	-3	562	-0.53%
2019/08/23	1	77.60	0	0.00	77.80	1	528	0.19%
2019/08/06	1	77.80	0	0.00	78.50	1	489	0.20%
2019/08/05	1	80.00	0	0.00	78.50	1	484	0.21%
2019/08/02	1	79.80	0	0.00	79.60	1	477	0.21%
2019/07/31	1	81.00	0	0.00	81.00	1	470	0.21%
2019/07/30	1	81.60	1	81.50	81.40	0	462	0.00%
2019/07/29	2	82.70	0	0.00	82.30	2	457	0.44%
2019/07/26	2	83.10	0	0.00	83.10	2	455	0.44%
2019/07/19	2	83.80	0	0.00	83.50	2	420	0.48%
2019/07/17	1	83.80	0	0.00	83.60	1	411	0.24%
2019/07/16	0	0.00	1	84.40	84.00	-1	406	-0.25%
2019/07/15	0	0.00	1	84.40	84.50	-1	395	-0.25%
2019/07/12	2	84.10	0	0.00	84.10	2	387	0.52%
2019/07/09	15	88.00	0	0.00	87.60	15	334	4.48%
2019/07/05	0	0.00	5	87.40	87.50	-5	305	-1.64%
2019/07/01	11	85.68	1	85.50	86.40	10	311	3.21%
2019/06/21	0	0.00	1	82.20	82.60	-1	277	-0.36%
2019/06/13	0	0.00	1	80.80	80.50	-1	288	-0.35%
2019/06/05	1	80.60	0	0.00	80.10	1	303	0.33%
2019/05/31	1	80.20	0	0.00	80.20	1	318	0.31%
2019/05/22	1	80.20	0	0.00	80.10	1	338	0.30%
2019/05/20	1	80.10	0	0.00	79.90	1	350	0.29%
2019/05/15	0	0.00	2	80.00	80.00	-2	372	-0.54%
2019/05/14	1	78.20	0	0.00	79.30	1	375	0.27%
2019/05/09	2	81.80	0	0.00	80.80	2	382	0.52%
2019/05/08	1	81.30	0	0.00	81.40	1	382	0.26%
2019/05/07	0	0.00	10	81.70	81.80	-10	384	-2.60%
2019/05/02	0	0.00	10	82.30	82.10	-10	394	-2.54%
2019/04/30	0	0.00	11	82.00	82.00	-11	394	-2.79%
2019/04/24	0	0.00	10	82.80	82.50	-10	430	-2.32%
2019/04/23	0	0.00	10	82.10	82.40	-10	431	-2.32%
2019/04/16	0.1	83.20	10	82.60	83.20	-9.9	435	-2.27%
2019/04/15	0	0.00	30	82.70	82.60	-30	437	-6.86%
2019/03/27	0	0.00	8	82.74	82.60	-8	411	-1.94%
2019/03/20	2	83.00	0	0.00	83.20	2	408	0.49%
2019/03/19	0.1	83.20	0	0.00	83.10	0.1	412	0.02%
2019/03/18	0	0.00	1	84.20	83.80	-1	411	-0.24%
2019/03/15	0	0.00	1	83.00	83.50	-1	407	-0.25%
2019/03/14	2	82.30	0	0.00	82.40	2	417	0.48%
2019/03/13	3	82.00	0	0.00	82.20	3	433	0.69%
2019/03/12	0	0.00	1	82.20	82.00	-1	447	-0.22%
2019/03/08	22	82.31	1	82.20	82.20	21	469	4.48%
2019/03/07	7	83.20	9	82.63	82.60	-2	479	-0.42%
2019/03/05	1	82.30	0	0.00	82.20	1	479	0.21%
2019/03/04	0	0.00	2	82.20	82.40	-2	481	-0.42%
2019/02/27	0	0.00	3	81.63	81.70	-3	476	-0.63%
2019/02/25	4	80.85	0	0.00	81.10	4	481	0.83%
2019/02/21	4	81.93	5	82.10	81.70	-1	480	-0.21%
2019/02/19	0	0.00	1	82.50	81.90	-1	488	-0.20%
2019/02/18	2	82.10	0	0.00	82.20	2	482	0.41%
2019/02/15	0	0.00	1	81.40	81.40	-1	471	-0.21%
2019/02/13	0	0.00	9	81.47	81.30	-9	463	-1.94%
2019/02/12	0	0.00	2	81.00	81.30	-2	461	-0.43%
2019/01/30	1	80.00	0	0.00	80.00	1	464	0.22%
2019/01/28	1	79.10	1	79.40	79.50	0	459	0.00%
2019/01/25	3	79.50	0	0.00	79.40	3	457	0.66%
2019/01/24	3	79.70	0	0.00	79.60	3	457	0.66%
2019/01/22	5	78.66	0	0.00	78.30	5	447	1.12%
2019/01/21	0	0.00	3	78.80	78.50	-3	452	-0.66%
2019/01/18	15	78.60	0	0.00	78.60	15	448	3.34%
2019/01/17	3	78.30	1	78.60	78.60	2	456	0.44%
2019/01/16	15	77.20	0	0.00	77.00	15	451	3.32%
2019/01/15	1	77.40	0	0.00	77.30	1	450	0.22%
2019/01/09	1	77.80	0	0.00	78.00	1	494	0.20%
2019/01/07	1	77.90	0	0.00	77.90	1	499	0.20%
2019/01/03	0	0.00	1	77.00	77.40	-1	517	-0.19%
2018/12/25	0	0.00	107	76.40	76.70	-107	521	-20.53%	大賣/鉅額交易
2018/12/24	20	78.00	13	77.80	77.50	7	517	1.35%
2018/12/22	1	77.60	0	0.00	78.00	1	518	0.19%
2018/12/12	40	81.48	0	0.00	81.70	40	522	7.65%
2018/12/11	21	81.60	0	0.00	81.50	21	525	4.00%
2018/12/07	1	83.80	0	0.00	84.40	1	530	0.19%
2018/12/06	0	0.00	3	83.30	82.20	-3	519	-0.58%
2018/12/04	2	82.00	0	0.00	82.30	2	507	0.39%
2018/12/03	15	81.60	0	0.00	81.60	15	503	2.98%
2018/11/30	0	0.00	20	82.20	80.60	-20	505	-3.96%
2018/11/29	21	81.40	0	0.00	81.90	21	507	4.14%
2018/11/28	25	81.26	0	0.00	81.40	25	519	4.81%
2018/11/22	41	82.31	0	0.00	81.60	41	537	7.62%
2018/11/21	11	82.70	0	0.00	82.70	11	534	2.06%
2018/11/19	20	85.15	3	85.13	85.20	17	537	3.17%
2018/11/16	0	0.00	1	82.90	83.20	-1	528	-0.19%
2018/11/13	0	0.00	38	81.21	82.20	-38	530	-7.16%
2018/11/09	21	82.10	0	0.00	82.20	21	543	3.86%
2018/11/08	1	82.60	10	82.50	82.80	-9	546	-1.65%
2018/11/06	0	0.00	20	82.00	81.30	-20	546	-3.66%
2018/10/24	0	0.00	2	83.35	83.60	-2	543	-0.37%
2018/10/19	11	81.27	0	0.00	81.00	11	532	2.07%
2018/10/18	1	80.00	1	83.00	83.00	0	532	0.00%
2018/10/17	5	78.40	1	79.30	80.00	4	516	0.77%
2018/10/16	3	76.77	0	0.00	76.90	3	497	0.60%
2018/10/15	1	76.60	0	0.00	76.50	1	495	0.20%
2018/10/09	0	0.00	3	81.50	81.30	-3	475	-0.63%
2018/10/08	1	82.60	0	0.00	82.50	1	475	0.21%
2018/10/05	1	83.00	1	83.20	83.00	0	476	0.00%
2018/10/04	10	85.10	0	0.00	84.30	10	478	2.09%
2018/10/03	0	0.00	10	86.10	85.80	-10	473	-2.11%
2018/10/01	1	85.90	1	86.20	86.00	0	473	0.00%
2018/09/28	0	0.00	1	84.90	85.10	-1	476	-0.21%
2018/09/21	0	0.00	12	84.53	85.40	-12	497	-2.41%
2018/09/20	2	84.20	15	84.50	84.30	-13	497	-2.61%
2018/09/19	0	0.00	3	84.20	84.30	-3	500	-0.60%
2018/09/18	20	83.60	0	0.00	84.20	20	501	3.99%
2018/09/17	2	84.85	0	0.00	84.10	2	498	0.40%
2018/09/14	1	85.70	0	0.00	85.50	1	497	0.20%
2018/09/13	3	84.50	0	0.00	84.50	3	509	0.59%
2018/09/11	1	82.50	0	0.00	82.30	1	511	0.20%
2018/09/07	10	84.50	0	0.00	84.30	10	507	1.97%
2018/09/05	1	86.50	0	0.00	86.30	1	495	0.20%
2018/09/04	40	87.10	20	87.00	87.20	20	485	4.12%
2018/09/03	1.1	87.33	0	0.00	87.20	1.1	472	0.23%
2018/08/27	0	0.00	2	87.80	87.80	-2	467	-0.43%
2018/08/24	0	0.00	23	88.29	88.00	-23	472	-4.87%
2018/08/20	1	88.40	0	0.00	88.30	1	481	0.21%
2018/08/17	1	88.90	0	0.00	88.30	1	489	0.20%
2018/08/16	0	0.00	1	88.30	88.60	-1	491	-0.20%
2018/08/15	0	0.00	2	88.80	88.80	-2	492	-0.41%
2018/08/14	1	89.80	0	0.00	89.80	1	509	0.20%
2018/08/13	11	91.07	0	0.00	89.50	11	512	2.15%
2018/08/10	1	91.30	0	0.00	91.20	1	516	0.19%
2018/08/09	1	91.50	0	0.00	91.50	1	518	0.19%
2018/08/06	1	93.30	0	0.00	92.50	1	544	0.18%
2018/08/02	0	0.00	1	92.50	92.50	-1	545	-0.18%
2018/07/31	1	90.80	4	91.20	92.40	-3	559	-0.54%
2018/07/30	1	91.30	0	0.00	91.10	1	559	0.18%
2018/07/27	5	91.60	0	0.00	91.50	5	565	0.88%
2018/07/19	10	93.10	0	0.00	93.10	10	596	1.68%
2018/07/17	40	93.55	0	0.00	93.80	40	662	6.03%
2018/07/16	0	0.00	10	94.00	94.00	-10	678	-1.47%
2018/07/13	6	92.40	0	0.00	93.20	6	714	0.84%
2018/07/12	0	0.00	10	92.60	92.40	-10	737	-1.36%
2018/07/11	10	91.50	0	0.00	91.50	10	743	1.34%
2018/07/06	10	90.90	0	0.00	90.40	10	800	1.25%
2018/07/05	30	96.10	1	95.60	94.80	29	813	3.57%
2018/07/03	0	0.00	20.1	97.75	96.80	-20.1	886	-2.26%
2018/07/02	0	0.00	4	97.90	97.50	-4	891	-0.45%
2018/06/29	0	0.00	20	96.65	97.50	-20	912	-2.19%
2018/06/28	10	96.20	31	96.53	95.80	-21	935	-2.25%
2018/06/27	0	0.00	1	96.40	96.50	-1	955	-0.10%
2018/06/25	1	96.30	1	96.60	96.30	0	988	0.00%
2018/06/22	1	98.20	13	97.72	96.50	-12	990	-1.21%
2018/06/21	1	96.90	40	97.40	97.80	-39	977	-3.99%
2018/06/19	1	96.20	3	97.40	96.20	-2	982	-0.20%
2018/06/14	0	0.00	20	97.20	96.90	-20	984	-2.03%
2018/06/13	1	96.50	20	97.10	96.20	-19	983	-1.93%
2018/06/08	30	97.07	0	0.00	95.90	30	995	3.01%
2018/06/05	30	98.17	0	0.00	97.50	30	999	3.00%
2018/06/01	3	97.43	0	0.00	97.10	3	1,005	0.30%
2018/05/31	5	96.90	0	0.00	97.00	5	995	0.50%
2018/05/24	1	96.70	10	97.00	96.90	-9	988	-0.91%
2018/05/21	15	99.47	0	0.00	99.20	15	976	1.54%
2018/05/18	0	0.00	40	99.63	99.40	-40	980	-4.08%
2018/05/16	0	0.00	11	100.00	98.60	-11	981	-1.12%
2018/05/15	21	100.00	21	101.50	100.00	0	988	0.00%
2018/05/10	30	98.97	1	99.10	99.00	29	1,027	2.82%
2018/05/08	1	100.50	0	0.00	99.70	1	1,047	0.10%
2018/05/07	10	100.50	3	101.50	100.00	7	1,057	0.66%
2018/05/04	20	100.00	0	0.00	99.10	20	1,060	1.89%
2018/05/03	1	100.50	0	0.00	101.00	1	1,096	0.09%
2018/04/30	0	0.00	20	99.80	100.50	-20	1,107	-1.81%
2018/04/24	20	100.00	0	0.00	99.60	20	1,175	1.70%
2018/04/23	0	0.00	1	105.00	103.00	-1	1,183	-0.08%
2018/04/18	0	0.00	3	102.50	102.50	-3	1,259	-0.24%
2018/04/16	2	100.50	0	0.00	100.50	2	1,255	0.16%
2018/04/13	0	0.00	1	101.50	101.50	-1	1,258	-0.08%
2018/04/11	0	0.00	1	102.50	103.50	-1	1,266	-0.08%
2018/04/10	12	103.83	4	103.50	102.50	8	1,255	0.64%
2018/04/09	1	101.00	5	101.80	103.00	-4	1,233	-0.32%
2018/04/02	4	99.45	1	100.50	98.40	3	1,203	0.25%
2018/03/31	0	0.00	1	100.50	100.50	-1	1,195	-0.08%
2018/03/30	2	99.00	0	0.00	98.00	2	1,171	0.17%
2018/03/29	0	0.00	13	97.68	99.00	-13	1,160	-1.12%
2018/03/28	0	0.00	20	95.30	95.00	-20	1,139	-1.76%
2018/03/27	0	0.00	20	96.40	96.00	-20	1,146	-1.74%
2018/03/21	2	96.70	0	0.00	96.30	2	1,203	0.17%
2018/03/19	2	97.90	0	0.00	97.70	2	1,257	0.16%
2018/03/16	1	99.90	2	99.00	98.20	-1	1,335	-0.07%
2018/03/14	0	0.00	1	98.50	98.40	-1	1,414	-0.07%
2018/03/13	0	0.00	1	99.80	98.80	-1	1,466	-0.07%
2018/03/12	1	98.10	0	0.00	98.50	1	1,496	0.07%
2018/03/09	1	98.10	0	0.00	98.00	1	1,587	0.06%
2018/03/08	1	98.30	0	0.00	97.50	1	1,650	0.06%
2018/02/27	2	97.40	1	97.30	98.00	1	1,785	0.06%
2018/02/26	1	98.50	0	0.00	98.00	1	1,802	0.06%
2018/02/23	0	0.00	1	97.80	97.70	-1	1,806	-0.06%
2018/02/12	1	96.40	1	97.60	97.70	0	1,830	0.00%
2018/02/09	1	93.60	1	94.50	96.40	0	1,837	0.00%
2018/02/08	1	98.10	0	0.00	98.00	1	1,834	0.05%
2018/02/07	30	98.05	0	0.00	99.00	30	1,838	1.63%
2018/02/06	20	96.10	20	98.00	95.40	0	1,828	0.00%
2018/02/01	1	106.00	2	105.50	105.50	-1	1,807	-0.06%
2018/01/30	0	0.00	2	105.25	105.50	-2	1,814	-0.11%
2018/01/29	1	104.50	1	104.50	104.50	0	1,809	0.00%
2018/01/26	1	104.50	3	105.00	105.00	-2	1,822	-0.11%
2018/01/24	0.1	103.00	0	0.00	103.50	0.1	1,815	0.00%
2018/01/23	0	0.00	12	102.50	103.00	-12	1,808	-0.66%
2018/01/22	1	102.00	1	103.50	102.50	0	1,786	0.00%
2018/01/19	20	104.75	1.1	104.47	104.50	18.9	1,769	1.07%
2018/01/18	0	0.00	1	104.00	103.00	-1	1,749	-0.06%
2018/01/17	11	103.55	4	104.13	102.50	7	1,732	0.40%
2018/01/16	5	106.30	63	107.13	105.50	-58	1,706	-3.40%
2018/01/15	3	99.77	0	0.00	100.50	3	1,574	0.19%
2018/01/12	0	0.00	3	98.93	99.50	-3	1,559	-0.19%
2018/01/11	0	0.00	1	96.80	96.90	-1	1,543	-0.06%
2018/01/10	1	97.80	0	0.00	97.80	1	1,538	0.06%
2018/01/09	1	98.70	0	0.00	97.60	1	1,539	0.06%
2018/01/02	2	102.75	2	104.25	104.50	0	1,500	0.00%