東洋 (4105)-華南永昌券商分點個股進出

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
75.5
漲跌
▲0.3
漲幅
+0.40%
成交量
563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: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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/03	0	75.60	0	0.00	75.50	0	322	0.00%
2024/11/29	1	75.50	3.6	75.45	75.50	-2.6	312	-0.83%
2024/11/28	6	74.95	1	74.90	74.70	5	304	1.64%
2024/11/26	1	74.00	0	0.00	74.40	1	288	0.35%
2024/11/25	0	0.00	3	74.00	74.10	-3	286	-1.05%
2024/11/22	0.2	73.98	2	73.85	73.80	-1.8	278	-0.65%
2024/11/20	1	72.90	1	72.60	73.00	0	286	0.00%
2024/11/19	0	0.00	1	72.90	72.70	-1	287	-0.35%
2024/11/18	3	72.60	3	73.00	72.40	0	287	0.00%
2024/11/14	1.1	73.13	0	0.00	73.00	1.1	283	0.38%
2024/11/13	2	73.95	0	0.00	73.80	2	280	0.71%
2024/11/12	2	73.70	1	73.80	73.90	1	286	0.35%
2024/11/11	0	0.00	1	74.10	74.10	-1	286	-0.35%
2024/11/08	1	73.50	0	0.00	73.30	1	283	0.35%
2024/11/07	0	0.00	3	73.60	73.40	-3	283	-1.06%
2024/11/06	0	0.00	6	73.40	73.30	-6	285	-2.10%
2024/11/05	1	73.10	0	0.00	73.30	1	288	0.35%
2024/11/04	1	73.50	0	0.00	73.30	1	299	0.33%
2024/11/01	1	73.10	0	0.00	73.30	1	322	0.31%
2024/10/29	3	73.40	0	0.00	73.50	3	320	0.94%
2024/10/24	3	73.90	1	73.50	73.50	2	347	0.58%
2024/10/22	2	73.60	0	0.00	73.60	2	364	0.55%
2024/10/17	2	73.50	1	74.10	74.00	1	392	0.25%
2024/10/14	2	73.50	2	73.60	73.30	0	397	0.00%
2024/10/09	1.2	73.64	1	73.40	73.40	0.2	401	0.05%
2024/10/08	0	0.00	1	74.10	73.90	-1	410	-0.24%
2024/10/01	0	0.00	8	73.51	73.80	-8	419	-1.90%
2024/09/30	1	73.50	0	0.00	73.50	1	427	0.23%
2024/09/27	0	0.00	201	74.00	74.00	-201	429	-46.80%	大賣/鉅額交易
2024/09/26	1	73.30	0	0.00	73.40	1	418	0.24%
2024/09/24	0	0.00	4	73.70	73.70	-4	425	-0.94%
2024/09/23	0	0.00	1	73.90	73.70	-1	427	-0.23%
2024/09/20	0	0.00	1	73.80	73.50	-1	433	-0.23%
2024/09/19	0.2	73.60	0	0.00	73.30	0.2	433	0.05%
2024/09/18	1.1	73.23	1	73.70	73.30	0.1	436	0.02%
2024/09/16	0	0.00	2	73.60	73.70	-2	437	-0.46%
2024/09/13	1	73.10	1	73.60	73.20	0	439	0.00%
2024/09/12	1	73.10	0	0.00	73.10	1	443	0.23%
2024/09/11	0	0.00	1	73.10	73.10	-1	444	-0.22%
2024/09/10	1	73.60	1	74.20	73.20	0	445	0.00%
2024/09/09	0	0.00	1	73.30	73.50	-1	447	-0.22%
2024/09/06	0	0.00	2	73.40	73.30	-2	449	-0.45%
2024/09/05	1	73.40	2.1	74.00	73.20	-1.1	454	-0.23%
2024/09/04	4	73.33	0	0.00	73.30	4	467	0.86%
2024/09/02	1	74.90	0	0.00	75.00	1	467	0.21%
2024/08/28	0	0.00	1.1	74.78	74.70	-1.1	471	-0.23%
2024/08/27	1	74.40	0	74.60	74.50	1	477	0.21%
2024/08/26	0	74.50	1	74.90	74.60	-1	481	-0.20%
2024/08/23	0	0.00	1	74.00	74.00	-1	481	-0.21%
2024/08/22	0.1	73.90	1	74.10	73.80	-0.9	475	-0.19%
2024/08/16	2	73.60	0	0.00	73.40	2	493	0.41%
2024/08/15	2	73.60	2	73.60	73.60	0	497	0.00%
2024/08/14	1	73.40	1	74.10	74.10	0	500	0.00%
2024/08/13	0	0.00	1	74.10	74.10	-1	499	-0.20%
2024/08/09	0	0.00	1	73.40	73.30	-1	506	-0.20%
2024/08/07	0	0.00	1	72.50	72.70	-1	518	-0.19%
2024/08/06	2	71.50	3	71.37	71.50	-1	521	-0.19%
2024/08/05	9	71.60	4	71.53	70.60	5	522	0.96%
2024/08/02	1	74.10	0	0.00	73.90	1	513	0.19%
2024/07/31	0	0.00	1	74.20	74.10	-1	516	-0.19%
2024/07/30	7	73.80	0	0.00	73.90	7	516	1.36%
2024/07/29	1	74.20	0	0.00	74.00	1	510	0.20%
2024/07/23	1	74.80	0	0.00	75.10	1	495	0.20%
2024/07/22	4	75.13	0	0.00	74.90	4	489	0.82%
2024/07/19	3	75.63	0	0.00	75.50	3	476	0.63%
2024/07/18	20	76.10	0	0.00	76.10	20	472	4.24%
2024/07/17	2	76.10	0	0.00	76.10	2	467	0.43%
2024/07/12	25	76.34	0	0.00	76.50	25	484	5.16%
2024/07/11	0	0.00	2	76.20	76.30	-2	486	-0.41%
2024/07/10	35	76.04	0	0.00	75.80	35	496	7.04%
2024/07/09	2	76.20	0	0.00	76.20	2	493	0.41%
2024/07/08	1	76.60	1	76.90	76.50	0	490	0.00%
2024/07/04	0	0.00	2	76.95	76.60	-2	493	-0.41%
2024/07/03	0	0.00	1	76.40	76.50	-1	494	-0.20%
2024/07/02	0	0.00	1	76.30	76.20	-1	494	-0.20%
2024/06/28	0	0.00	1	76.10	76.10	-1	494	-0.20%
2024/06/26	2	76.40	0	0.00	76.50	2	504	0.40%
2024/06/24	0.1	76.30	0	0.00	76.30	0.1	591	0.02%
2024/06/21	1	76.40	0	0.00	76.60	1	603	0.17%
2024/06/20	2	76.30	1	76.40	76.40	1	611	0.16%
2024/06/19	0	0.00	6	76.60	76.30	-6	625	-0.96%
2024/06/18	5	76.58	0	0.00	76.90	5	634	0.79%
2024/06/17	2	76.20	0	0.00	76.50	2	651	0.31%
2024/06/14	0	0.00	1	76.40	76.40	-1	660	-0.15%
2024/06/13	1	76.20	8	76.20	76.20	-7	673	-1.04%
2024/06/11	1	76.60	0	0.00	76.10	1	687	0.15%
2024/06/03	1	77.30	1	77.60	77.60	0	738	0.00%
2024/05/30	1	76.90	1	76.70	76.60	0	767	0.00%
2024/05/29	0	0.00	3	77.10	77.00	-3	772	-0.39%
2024/05/27	1	77.10	6	77.10	77.10	-5	785	-0.64%
2024/05/24	1.1	76.82	0	0.00	77.40	1.1	788	0.13%
2024/05/23	1	77.30	0	0.00	77.00	1	801	0.12%
2024/05/22	5	77.74	0	0.00	78.00	5	803	0.62%
2024/05/21	0	0.00	1	78.10	78.10	-1	819	-0.12%
2024/05/17	4	77.40	1	77.40	77.50	3	821	0.37%
2024/05/16	7	77.53	0	0.00	77.30	7	839	0.83%
2024/05/15	0	0.00	1	77.80	77.70	-1	835	-0.12%
2024/05/14	2	77.80	0	0.00	77.80	2	843	0.24%
2024/05/13	0	0.00	1	78.50	78.70	-1	834	-0.12%
2024/05/09	1	78.00	1	78.40	78.00	0	828	0.00%
2024/05/08	2	78.20	4	78.38	78.60	-2	817	-0.24%
2024/05/07	1	77.20	0	0.00	77.30	1	810	0.12%
2024/05/06	1	77.60	0	0.00	77.60	1	810	0.12%
2024/05/02	0	0.00	1	77.50	77.60	-1	807	-0.12%
2024/04/30	1	77.00	0	77.30	77.10	1	803	0.12%
2024/04/29	2	76.80	0	0.00	77.30	2	802	0.25%
2024/04/26	2	76.60	0	0.00	76.60	2	797	0.25%
2024/04/25	1	76.50	0	0.00	76.50	1	799	0.13%
2024/04/24	5	76.44	0	0.00	76.50	5	812	0.62%
2024/04/22	11	76.00	1	76.30	75.90	10	820	1.22%
2024/04/19	4	76.30	0	0.00	76.00	4	818	0.49%
2024/04/18	0	0.00	6	77.40	77.40	-6	799	-0.75%
2024/04/17	2.2	77.22	0	0.00	77.10	2.2	796	0.28%
2024/04/16	2	77.25	0	0.00	76.90	2	795	0.25%
2024/04/11	1	78.20	0	0.00	78.20	1	782	0.13%
2024/04/09	1	78.31	0	0.00	78.30	1	779	0.13%
2024/04/08	0	0.00	0.5	78.50	78.80	-0.5	770	-0.06%
2024/04/03	1	78.40	0	0.00	78.40	1	771	0.13%
2024/04/02	2	78.50	0	0.00	78.40	2	772	0.26%
2024/04/01	0	0.00	1	78.40	78.40	-1	772	-0.13%
2024/03/29	1	78.20	0	0.00	78.20	1	768	0.13%
2024/03/28	24	77.75	21	78.35	78.30	3	766	0.39%
2024/03/27	21	81.41	0	0.00	81.50	21	705	2.98%
2024/03/26	0	81.50	2	81.25	81.20	-2	685	-0.29%
2024/03/25	5	81.90	0	0.00	81.80	5	675	0.74%
2024/03/22	0	0.00	10	81.92	81.80	-10	667	-1.50%
2024/03/21	0.5	81.70	0	0.00	81.80	0.5	659	0.08%
2024/03/20	0	81.90	4	81.98	81.80	-4	647	-0.62%
2024/03/19	12	81.52	3	81.80	81.40	9	636	1.41%
2024/03/14	0	0.00	1	81.40	81.90	-1	636	-0.16%
2024/03/13	0	0.00	2	81.40	81.40	-2	636	-0.31%
2024/03/12	0	0.00	63	81.31	81.30	-63	658	-9.56%
2024/03/11	1	79.90	53	80.60	80.80	-52	668	-7.78%
2024/03/08	103	80.02	1	79.90	79.80	102	660	15.45%	大買/鉅額交易
2024/03/07	1	80.50	0	0.00	81.00	1	658	0.15%
2024/03/06	8	81.90	0	0.00	81.90	8	648	1.23%
2024/03/05	3	82.00	1	82.90	82.00	2	663	0.30%
2024/03/04	0	81.20	0	0.00	81.30	0	645	0.00%
2024/03/01	1	80.80	5	80.80	80.80	-4	657	-0.61%
2024/02/29	1	80.80	0	0.00	81.00	1	683	0.15%
2024/02/27	27	81.34	0	0.00	81.20	27	679	3.97%
2024/02/26	0	81.48	1	81.50	81.70	-1	677	-0.15%
2024/02/23	100.7	81.07	3	81.17	80.70	97.7	672	14.54%
2024/02/22	3	82.00	4	81.50	81.40	-1	675	-0.15%
2024/02/21	0	81.20	0	0.00	81.10	0	665	0.00%
2024/02/20	10	80.70	1	80.90	80.90	9	668	1.35%
2024/02/19	2	81.20	23	80.83	80.90	-21	667	-3.15%
2024/02/16	1	79.00	11	79.30	79.20	-10	658	-1.52%
2024/02/15	4	79.40	22	78.92	79.10	-18	717	-2.51%
2024/02/05	31	78.00	7	78.00	78.00	24	722	3.32%
2024/02/02	40	78.18	0	0.00	78.10	40	745	5.37%
2024/02/01	0	0.00	1	78.30	78.40	-1	764	-0.13%
2024/01/31	0	77.60	0	0.00	77.80	0	787	0.00%
2024/01/30	2	77.35	0	0.00	77.40	2	862	0.23%
2024/01/29	57	77.75	16	77.53	77.90	41	879	4.66%
2024/01/26	0	0.00	1	78.80	78.10	-1	892	-0.11%
2024/01/23	21	77.79	0	0.00	77.90	21	982	2.14%
2024/01/22	31	78.07	1	78.10	78.00	30	1,016	2.95%
2024/01/19	6	78.10	1	77.80	78.10	5	1,121	0.45%
2024/01/18	78	77.43	0	0.00	77.80	78	1,155	6.75%
2024/01/17	113	78.72	0	0.00	78.20	113	1,168	9.68%	大買/鉅額交易
2024/01/16	40	79.45	8	79.30	79.30	32	1,163	2.75%
2024/01/11	0	0.00	0	79.80	79.50	0	1,173	0.00%
2024/01/10	1	79.30	1	79.10	79.40	0	1,184	0.00%
2024/01/09	76	79.38	0	0.00	79.20	76	1,196	6.35%
2024/01/08	40	79.99	1	79.90	79.80	39	1,200	3.25%
2024/01/05	1	79.90	0	0.00	80.20	1	1,231	0.08%
2024/01/04	80	79.97	0	0.00	79.80	80	1,234	6.48%
2024/01/03	60	80.30	0	0.00	80.20	60	1,243	4.83%
2024/01/02	0	0.00	1	80.50	80.60	-1	1,245	-0.08%
2023/12/29	1	80.40	0	0.00	80.40	1	1,243	0.08%
2023/12/28	0	0.00	0	80.60	80.30	0	1,245	0.00%
2023/12/27	1	80.40	0	0.00	80.40	1	1,243	0.08%
2023/12/26	0	0.00	1	79.90	79.90	-1	1,243	-0.08%
2023/12/25	3	79.70	0.2	80.00	79.80	2.8	1,245	0.23%
2023/12/22	2	80.05	0	0.00	80.00	2	1,242	0.16%
2023/12/21	1	80.20	0	0.00	80.10	1	1,249	0.08%
2023/12/20	10	80.30	0	0.00	80.30	10	1,245	0.80%
2023/12/18	0	0.00	4.4	80.49	80.20	-4.4	1,246	-0.35%
2023/12/15	4	80.53	0	0.00	80.50	4	1,248	0.32%
2023/12/13	83	80.25	0	0.00	80.10	83	1,247	6.66%
2023/12/12	50	80.84	0	0.00	80.60	50	1,235	4.05%
2023/12/11	2	81.20	0	0.00	81.20	2	1,232	0.16%
2023/12/08	30.2	81.07	0	0.00	81.10	30.2	1,254	2.41%
2023/12/07	71	81.49	2	81.50	81.10	69	1,247	5.53%
2023/12/06	60.1	82.70	0	0.00	82.90	60.1	1,214	4.95%
2023/12/05	1	82.80	5	83.10	83.10	-4	1,201	-0.33%
2023/12/04	1	83.00	1	83.50	83.60	0	1,190	0.00%
2023/12/01	3	83.60	0	0.00	83.10	3	1,188	0.25%
2023/11/30	1	83.00	5	83.50	83.00	-4	1,181	-0.34%
2023/11/28	0	0.00	2	84.10	84.50	-2	1,152	-0.17%
2023/11/27	4.5	83.92	2	84.00	83.60	2.5	1,134	0.22%
2023/11/23	1	82.50	6	82.80	82.80	-5	1,094	-0.46%
2023/11/22	27	82.54	0	0.00	82.50	27	1,088	2.48%
2023/11/20	5	81.82	150	81.66	81.70	-145	1,068	-13.57%	大賣/鉅額交易
2023/11/17	0	0.00	2	81.90	81.60	-2	1,060	-0.19%
2023/11/16	0	0.00	0.6	81.70	81.70	-0.6	1,054	-0.05%
2023/11/15	1	81.80	0	0.00	81.50	1	1,047	0.10%
2023/11/14	34.5	81.02	4	81.50	81.20	30.5	1,037	2.94%
2023/11/13	22.1	84.45	0	0.00	84.20	22.1	974	2.27%
2023/11/10	21	85.00	2	85.20	84.70	19	961	1.98%
2023/11/09	37	85.24	10	85.10	84.90	27	936	2.88%
2023/11/08	30.5	86.15	4	86.35	85.80	26.5	921	2.87%
2023/11/07	37.2	86.60	33.4	86.54	86.30	3.8	898	0.43%
2023/11/06	1.1	83.19	1	83.90	83.90	0.1	825	0.01%
2023/11/03	0.1	83.50	0	0.00	83.30	0.1	806	0.01%
2023/11/02	1	83.80	1	84.70	83.80	0	789	0.00%
2023/11/01	0	0.00	12	84.83	84.50	-12	768	-1.56%
2023/10/31	1	84.00	29	84.94	83.90	-28	744	-3.76%
2023/10/30	0	0.00	22	83.28	83.60	-22	711	-3.09%
2023/10/27	34.6	84.01	23	83.97	83.00	11.6	681	1.70%
2023/10/26	19	81.44	13	81.51	81.30	6	585	1.02%
2023/10/25	3	80.30	10	80.60	80.40	-7	557	-1.26%
2023/10/24	1	79.10	2	79.80	79.60	-1	535	-0.19%
2023/10/20	0.1	78.50	0	0.00	78.30	0.1	545	0.01%
2023/10/18	2.1	79.30	1	80.10	79.00	1.1	553	0.19%
2023/10/17	1	79.50	49	79.88	79.50	-48	553	-8.68%
2023/10/16	7	80.00	16	79.99	79.80	-9	557	-1.61%
2023/10/13	25	79.97	7	79.84	79.40	18	553	3.25%
2023/10/11	0	0.00	13	78.33	78.30	-13	534	-2.43%
2023/10/05	0	0.00	1	77.20	77.20	-1	532	-0.19%
2023/10/04	1.1	76.50	1	76.40	76.80	0.1	539	0.01%
2023/09/27	0	0.00	10	77.00	77.20	-10	561	-1.78%
2023/09/26	0	0.00	2	76.90	76.70	-2	568	-0.35%
2023/09/25	1	76.30	1.5	76.30	76.40	-0.5	577	-0.08%
2023/09/22	4.1	75.73	1.5	75.81	75.70	2.5	634	0.40%
2023/09/21	0.1	76.50	0	0.00	76.30	0.1	653	0.01%
2023/09/20	3.1	76.64	0	0.00	76.70	3.1	662	0.46%
2023/09/19	1	77.40	0	0.00	77.10	1	660	0.15%
2023/09/18	0	77.90	20	78.00	78.00	-20	661	-3.02%
2023/09/14	1	77.70	0	0.00	77.60	1	654	0.15%
2023/09/13	5	77.10	7	77.61	78.20	-2	649	-0.31%
2023/09/12	1	75.60	6	75.80	75.60	-5	640	-0.78%
2023/09/08	0	76.20	0	0.00	75.90	0	653	0.00%
2023/09/07	1	76.60	0	0.00	76.20	1	668	0.15%
2023/09/06	1	76.80	1	77.20	76.80	0	672	0.00%
2023/09/01	0	0.00	1	76.10	76.60	-1	675	-0.15%
2023/08/30	0	0.00	2	75.65	75.80	-2	674	-0.30%
2023/08/29	7	75.07	0	0.00	75.20	7	682	1.03%
2023/08/23	0	0.00	1	75.20	75.30	-1	695	-0.14%
2023/08/22	1	74.90	0	0.00	74.90	1	700	0.14%
2023/08/21	0	0.00	0	75.00	75.10	0	702	0.00%
2023/08/18	1.1	75.00	0	0.00	75.00	1.1	705	0.15%
2023/08/17	2	74.80	1	75.10	75.00	1	706	0.14%
2023/08/16	0.1	75.20	0	0.00	74.90	0.1	710	0.01%
2023/08/14	1	75.10	0	0.00	75.00	1	713	0.14%
2023/08/11	0.1	75.90	0	0.00	75.60	0.1	707	0.01%
2023/08/10	1	75.81	0	0.00	75.80	1	706	0.15%
2023/08/09	1	76.20	2	76.75	76.00	-1	708	-0.14%
2023/08/07	0.1	76.00	0	0.00	75.90	0.1	712	0.01%
2023/08/04	0	0.00	1	75.90	75.90	-1	712	-0.14%
2023/08/02	2.1	75.66	0	0.00	75.60	2.1	723	0.28%
2023/08/01	0.1	76.90	0	0.00	76.40	0.1	715	0.01%
2023/07/31	1	76.50	5	76.70	76.50	-4	712	-0.56%
2023/07/28	0	0.00	23.2	76.85	77.00	-23.2	713	-3.25%
2023/07/27	3	77.50	0	0.00	77.20	3	707	0.42%
2023/07/26	32.7	77.30	0	0.00	77.10	32.7	708	4.62%
2023/07/25	1.1	77.11	1	77.70	77.60	0.1	715	0.01%
2023/07/24	1	76.80	2	77.20	77.70	-1	721	-0.14%
2023/07/21	1	79.00	1	78.50	78.50	0	722	0.00%
2023/07/20	2	78.65	1	78.70	78.90	1	726	0.14%
2023/07/19	2	78.95	1	79.00	78.40	1	719	0.14%
2023/07/18	1.1	78.00	7	78.00	78.00	-5.9	710	-0.83%
2023/07/17	0	0.00	1.1	78.69	78.80	-1.1	715	-0.15%
2023/07/14	1	77.60	0	0.00	77.60	1	708	0.14%
2023/07/11	1	77.60	1	77.40	77.60	0	707	0.00%
2023/07/10	0	0.00	3	78.40	77.80	-3	715	-0.42%
2023/07/07	3	78.63	4	78.57	78.50	-1	727	-0.14%
2023/07/06	1	78.10	0	0.00	77.70	1	725	0.14%
2023/07/05	1	78.10	2	78.60	78.10	-1	716	-0.14%
2023/07/04	2	78.65	0	0.00	78.50	2	708	0.28%
2023/07/03	1	79.00	4	79.15	79.00	-3	701	-0.43%
2023/06/30	6	79.60	3	78.97	78.40	3	688	0.44%
2023/06/29	0	0.00	2	78.10	78.10	-2	647	-0.31%
2023/06/28	1	76.50	2	77.30	77.10	-1	650	-0.15%
2023/06/27	0	0.00	1	76.70	76.50	-1	659	-0.15%
2023/06/26	1	75.90	0.1	76.10	75.80	1	680	0.14%
2023/06/20	0.1	76.80	1.8	76.63	76.60	-1.7	701	-0.25%
2023/06/16	2	76.60	0	0.00	76.40	2	714	0.28%
2023/06/15	1	76.10	10	76.30	76.20	-9	702	-1.28%
2023/06/13	10	76.41	2	76.40	76.50	8	728	1.10%
2023/06/12	2	75.35	1	75.30	75.30	1	722	0.14%
2023/06/09	1	75.70	0	0.00	75.60	1	725	0.14%
2023/06/08	1	75.60	1	76.20	75.70	0	736	0.00%
2023/06/07	0	0.00	43	75.72	75.70	-43	744	-5.78%
2023/06/06	1	75.10	3	75.00	75.10	-2	740	-0.27%
2023/06/05	2	74.80	0	0.00	74.90	2	747	0.27%
2023/06/02	1	74.80	2	75.00	74.80	-1	753	-0.13%
2023/06/01	0	0.00	1	75.00	75.00	-1	751	-0.13%
2023/05/30	1	74.90	6	74.92	74.80	-5	754	-0.66%
2023/05/29	0	0.00	2	75.10	75.10	-2	758	-0.26%
2023/05/26	0	0.00	15	75.16	75.10	-15	759	-1.97%
2023/05/25	1	75.30	0	0.00	75.10	1	756	0.13%
2023/05/24	12	75.70	0	0.00	75.70	12	761	1.58%
2023/05/23	185	76.33	0	0.00	76.30	185	765	24.18%	大買/鉅額交易
2023/05/22	1	76.00	11	75.99	76.00	-10	763	-1.31%
2023/05/19	134	75.60	0	0.00	75.40	134	761	17.60%	大買/鉅額交易
2023/05/18	5	75.20	0	0.00	75.20	5	765	0.65%
2023/05/17	2	75.10	0	0.00	75.10	2	767	0.26%
2023/05/15	0	0.00	1	75.10	75.40	-1	778	-0.13%
2023/05/12	1	74.80	0	0.00	74.90	1	785	0.13%
2023/05/11	1	75.00	0	0.00	75.00	1	796	0.13%
2023/05/10	0	79.00	0	0.00	75.70	0	808	0.00%
2023/05/09	2	76.25	1	75.60	75.60	1	812	0.12%
2023/05/08	1	76.60	0	0.00	76.80	1	811	0.12%
2023/05/05	1	77.00	0	0.00	77.10	1	818	0.12%
2023/05/04	2	76.90	7	76.97	77.30	-5	835	-0.60%
2023/05/03	3	76.37	1	76.30	76.30	2	838	0.24%
2023/05/02	2	76.80	1	76.80	76.80	1	855	0.12%
2023/04/28	2	76.15	1	76.70	76.90	1	888	0.11%
2023/04/27	1	76.00	18	77.27	75.80	-17	885	-1.92%
2023/04/26	2	74.55	3	75.40	75.90	-1	875	-0.11%
2023/04/25	3	75.70	1	75.30	75.50	2	865	0.23%
2023/04/24	1	75.80	1	76.20	75.90	0	865	0.00%
2023/04/21	4	75.85	1	75.30	75.30	3	870	0.35%
2023/04/20	10	76.72	1	76.30	76.30	9	875	1.03%
2023/04/19	2	77.15	32	77.02	77.10	-30	906	-3.31%
2023/04/18	7	77.49	1	77.20	77.20	6	920	0.65%
2023/04/17	4	78.05	6	77.98	77.80	-2	930	-0.21%
2023/04/14	11	78.44	15	78.39	78.20	-4	935	-0.43%
2023/04/13	28	78.58	3	78.47	78.70	25	940	2.66%
2023/04/12	1	77.80	1	77.40	77.70	0	944	0.00%
2023/04/11	1	76.80	0	0.00	76.60	1	957	0.10%
2023/04/10	1	76.70	0	0.00	76.80	1	990	0.10%
2023/04/07	0	0.00	1	77.30	77.10	-1	1,032	-0.10%
2023/03/31	1	76.50	0	0.00	76.20	1	1,160	0.09%
2023/03/30	1	76.60	0	77.00	76.80	1	1,178	0.08%
2023/03/29	0	80.00	1	79.90	79.70	-1	1,180	-0.08%
2023/03/28	0	79.45	0	80.16	79.40	0	1,199	0.00%
2023/03/27	0	79.90	2	80.20	79.90	-2	1,237	-0.16%
2023/03/24	1	78.30	1	79.10	78.90	0	1,249	0.00%
2023/03/23	11	78.75	1	78.90	78.90	10	1,271	0.79%
2023/03/22	0	0.00	5	78.82	78.80	-5	1,319	-0.38%
2023/03/21	0	0.00	2	77.85	77.80	-2	1,387	-0.14%
2023/03/20	0	76.96	0	0.00	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	2	76.45	1	76.30	76.20	1	1,629	0.06%
2023/03/15	1	77.00	5	77.12	77.20	-4	1,767	-0.23%
2023/03/13	3	76.97	1	77.10	77.10	2	1,792	0.11%
2023/03/10	2	78.20	2	78.45	77.70	0	1,808	0.00%
2023/03/09	2	78.55	2	78.65	78.50	0	1,834	0.00%
2023/03/08	1	78.90	42	79.14	78.70	-41	1,862	-2.20%
2023/03/07	1	79.20	3	79.20	79.10	-2	1,892	-0.11%
2023/03/06	1	78.80	13	78.95	78.90	-12	1,910	-0.63%
2023/03/03	1	78.20	12	78.49	78.70	-11	1,997	-0.55%
2023/03/02	1	77.90	1	78.10	78.10	0	2,118	0.00%
2023/03/01	1	78.50	11	78.08	77.90	-10	2,314	-0.43%
2023/02/24	1	78.00	14.1	78.03	78.40	-13.1	2,682	-0.49%
2023/02/23	0	78.20	0	0.00	78.00	0	2,904	0.00%
2023/02/22	1	77.80	1	77.70	77.70	0	2,911	0.00%
2023/02/21	2	78.15	1	78.10	77.90	1	2,912	0.03%
2023/02/20	1	78.10	1	78.30	78.50	0	2,912	0.00%
2023/02/17	1	77.40	1	78.20	78.20	0	2,918	0.00%
2023/02/16	1	77.50	4	77.53	77.60	-3	2,932	-0.10%
2023/02/15	2	77.80	2	77.75	77.40	0	2,943	0.00%
2023/02/14	1	78.00	1	77.90	77.90	0	2,986	0.00%
2023/02/13	1	78.00	1	78.20	78.20	0	2,988	0.00%
2023/02/10	1	77.70	0	0.00	77.90	1	2,998	0.03%
2023/02/09	1	78.70	1	79.50	78.30	0	2,994	0.00%
2023/02/08	0	79.20	2	79.25	79.10	-2	2,984	-0.07%
2023/02/07	1	78.60	3	78.83	78.80	-2	2,973	-0.07%
2023/02/06	1	78.60	1	78.50	78.50	0	2,978	0.00%
2023/02/03	1	78.20	2	78.55	78.50	-1	2,973	-0.03%
2023/02/02	7	78.20	2	78.25	78.30	5	2,970	0.17%
2023/02/01	2	77.45	0	0.00	77.40	2	2,953	0.07%
2023/01/31	5	77.14	3	77.63	77.60	2	2,956	0.07%
2023/01/30	5	77.36	2	76.95	76.90	3	2,948	0.10%
2023/01/17	1	78.40	1	77.90	77.90	0	2,916	0.00%
2023/01/16	3	78.33	2	78.60	78.30	1	2,911	0.03%
2023/01/13	2	78.50	2	78.70	78.70	0	2,909	0.00%
2023/01/12	2	78.90	3	78.50	78.50	-1	2,913	-0.03%
2023/01/11	2	79.25	1	79.00	79.00	1	2,915	0.03%
2023/01/10	1	79.60	1	79.00	79.00	0	2,942	0.00%
2023/01/09	10	80.04	2	79.60	79.60	8	2,930	0.27%
2023/01/06	2	82.30	0.3	82.00	81.90	1.7	2,888	0.06%
2023/01/05	1	83.40	11	84.00	83.10	-10	2,877	-0.35%
2023/01/04	2	83.80	1	83.60	83.60	1	2,862	0.03%
2023/01/03	1	83.00	1	83.10	83.50	0	2,860	0.00%
2022/12/30	0	0.00	1	83.00	83.40	-1	2,871	-0.03%
2022/12/29	54.9	83.41	16	83.62	83.60	38.9	2,856	1.36%
2022/12/28	7	83.84	10	83.16	83.00	-3	2,832	-0.11%
2022/12/27	3	82.90	41	82.56	83.00	-38	2,795	-1.36%
2022/12/26	24	85.48	19	85.25	84.70	5	2,758	0.18%
2022/12/23	0	0.00	6	82.93	82.80	-6	2,644	-0.23%
2022/12/22	3	81.57	22	82.77	82.60	-19	2,644	-0.72%
2022/12/21	2	82.80	2	82.70	82.50	0	2,628	0.00%
2022/12/20	13	81.87	0.2	82.52	81.70	12.8	2,619	0.49%
2022/12/19	1	83.10	12	83.28	83.70	-11	2,585	-0.43%
2022/12/16	8.8	82.55	13	82.85	81.40	-4.2	2,534	-0.17%
2022/12/15	2	82.50	6	83.08	82.60	-4	2,504	-0.16%
2022/12/14	12	81.97	44	82.71	83.10	-32	2,473	-1.29%
2022/12/13	26	83.42	28	82.21	81.60	-2	2,420	-0.08%
2022/12/12	10	82.53	3	82.10	81.60	7	2,345	0.30%
2022/12/09	34	83.13	36	82.79	83.00	-2	2,309	-0.09%
2022/12/08	20	81.73	39	81.70	81.00	-19	2,213	-0.86%
2022/12/07	14	81.14	15.2	81.37	80.80	-1.2	2,138	-0.06%
2022/12/06	9	78.61	7	79.23	78.30	2	2,001	0.10%
2022/12/05	6.1	78.84	6	78.85	79.00	0.1	2,008	0.00%
2022/12/02	2	78.15	1	79.50	77.70	1	2,023	0.05%
2022/12/01	5	78.42	5	78.54	78.50	0	2,022	0.00%
2022/11/30	0	0.00	4	78.38	78.40	-4	2,010	-0.20%
2022/11/29	3	78.00	5	77.72	77.50	-2	1,997	-0.10%
2022/11/28	7	79.87	8	79.50	78.80	-1	1,997	-0.05%
2022/11/25	28	80.38	50	79.83	79.20	-22	1,985	-1.11%
2022/11/24	34	83.15	30	83.22	82.10	4	1,923	0.21%
2022/11/23	22.1	84.28	30.5	83.62	84.40	-8.4	1,804	-0.46%
2022/11/22	102.6	84.62	68	84.82	82.00	34.6	1,629	2.12%	大買/
2022/11/21	107	81.74	71	82.50	82.70	36	1,286	2.80%	大買/
2022/11/18	0	0.00	41	75.34	75.80	-41	1,145	-3.58%
2022/11/17	1	75.40	20	75.28	75.50	-19	1,198	-1.59%
2022/11/15	0	0.00	27	75.08	75.10	-27	1,223	-2.21%
2022/11/14	0	0.00	3	75.13	75.50	-3	1,218	-0.25%
2022/11/11	1	74.40	7	75.11	74.40	-6	1,207	-0.50%
2022/11/10	94	76.85	11	75.12	74.80	83	1,194	6.95%
2022/11/08	4	74.25	0	0.00	74.00	4	1,140	0.35%
2022/11/07	0	0.00	8	75.20	75.60	-8	1,128	-0.71%
2022/11/04	0	0.00	3.4	75.66	75.10	-3.4	1,125	-0.31%
2022/11/03	0	0.00	4	75.80	75.30	-4	1,124	-0.36%
2022/11/02	0	0.00	0.5	75.40	75.80	-0.5	1,118	-0.04%
2022/10/31	1	74.30	5	75.00	74.90	-4	1,104	-0.36%
2022/10/28	1	74.10	5	74.00	73.90	-4	1,103	-0.36%
2022/10/27	0	0.00	3	74.33	74.40	-3	1,113	-0.27%
2022/10/26	0	0.00	4	73.15	73.50	-4	1,110	-0.36%
2022/10/25	3	72.50	1	72.90	72.10	2	1,100	0.18%
2022/10/24	0	0.00	2	73.10	73.40	-2	1,098	-0.18%
2022/10/21	3	72.23	2	72.95	72.40	1	1,093	0.09%
2022/10/20	2	73.40	0	0.00	72.80	2	1,093	0.18%
2022/10/19	3	74.17	3	74.80	74.00	0	1,090	0.00%
2022/10/18	0	0.00	22	74.82	75.30	-22	1,090	-2.02%
2022/10/17	1	72.30	16	72.34	72.90	-15	1,061	-1.41%
2022/10/14	0	0.00	2	72.75	72.90	-2	1,074	-0.19%
2022/10/13	5	72.32	1	71.70	71.70	4	1,085	0.37%
2022/10/12	5	73.70	5	73.62	73.70	0	1,091	0.00%
2022/10/11	1	72.60	0	0.00	72.80	1	1,106	0.09%
2022/10/07	0	0.00	4	74.70	74.10	-4	1,107	-0.36%
2022/10/05	0	0.00	2.1	73.26	73.20	-2.1	1,101	-0.19%
2022/10/04	0	0.00	3.2	72.35	72.80	-3.2	1,114	-0.28%
2022/10/03	2	71.55	1	71.40	71.50	1	1,144	0.09%
2022/09/30	2	71.40	1	72.40	72.70	1	1,192	0.08%
2022/09/29	90.6	72.76	6	72.22	72.70	84.6	1,207	7.00%
2022/09/28	2	70.80	0	0.00	70.20	2	1,208	0.17%
2022/09/27	1	71.00	2	71.95	72.20	-1	1,209	-0.08%
2022/09/26	2	70.85	2	71.30	71.00	0	1,209	0.00%
2022/09/23	2	71.85	0	0.00	72.10	2	1,212	0.16%
2022/09/22	1	73.10	6	73.00	73.10	-5	1,224	-0.41%
2022/09/21	2	72.50	6	72.90	72.20	-4	1,240	-0.32%
2022/09/20	183	73.00	2	73.35	72.70	181	1,253	14.44%	大買/鉅額交易
2022/09/16	3	72.77	0	0.00	72.10	3	1,289	0.23%
2022/09/15	6	74.48	0	0.00	74.00	6	1,288	0.47%
2022/09/14	7	75.80	0	0.00	75.20	7	1,268	0.55%
2022/09/13	3	76.53	0	0.00	76.10	3	1,247	0.24%
2022/09/12	7	76.70	9	77.28	77.30	-2	1,237	-0.16%
2022/09/08	1.3	77.08	10	77.11	77.50	-8.8	1,213	-0.72%
2022/09/07	92	76.02	34.2	76.27	75.40	57.8	1,185	4.88%
2022/09/06	10	75.77	1	74.70	74.50	9	1,161	0.78%
2022/09/05	37	77.19	3	77.27	76.40	34	1,138	2.99%
2022/09/02	2.2	77.07	5	76.94	76.60	-2.8	1,121	-0.25%
2022/09/01	11	75.66	8.1	75.20	75.20	3	1,087	0.27%
2022/08/31	5	77.00	7	76.69	75.90	-2	1,075	-0.19%
2022/08/30	6	75.05	1	75.10	75.20	5	1,045	0.48%
2022/08/29	3	74.90	3	74.77	74.40	0	1,046	0.00%
2022/08/26	2	76.65	5	77.52	76.70	-3	1,020	-0.30%
2022/08/25	9.4	76.91	19	77.33	76.60	-9.7	990	-0.97%
2022/08/24	20.1	75.77	29	75.18	75.10	-9	902	-0.99%
2022/08/23	2	72.30	6	72.90	73.20	-4	841	-0.48%
2022/08/22	2	72.40	85	72.98	72.80	-83	830	-10.00%
2022/08/19	1	71.30	51	71.16	71.40	-50	820	-6.09%
2022/08/18	2	70.60	2	71.20	71.20	0	817	0.00%
2022/08/17	1	71.20	1	70.80	70.80	0	814	0.00%
2022/08/16	1	71.30	2	71.35	71.30	-1	813	-0.12%
2022/08/15	6	71.05	2	71.10	71.10	4	812	0.49%
2022/08/12	1	70.40	1	70.50	70.50	0	809	0.00%
2022/08/11	4	70.05	1	70.10	70.10	3	812	0.37%
2022/08/10	1	69.70	0	0.00	69.90	1	814	0.12%
2022/08/09	1	69.40	0	0.00	69.80	1	815	0.12%
2022/08/05	0	0.00	1	69.30	69.40	-1	828	-0.12%
2022/08/04	1	68.80	14	68.80	68.50	-13	845	-1.54%
2022/08/03	3	69.30	1	69.00	69.00	2	845	0.24%
2022/08/02	22	69.84	0	0.00	69.90	22	846	2.60%
2022/07/29	1	71.20	0	0.00	70.80	1	860	0.12%
2022/07/27	0	0.00	1	71.70	71.80	-1	887	-0.11%
2022/07/26	17	71.14	3	71.20	70.80	14	894	1.57%
2022/07/25	2	69.95	3	70.70	71.00	-1	900	-0.11%
2022/07/22	1	69.20	18	69.39	69.60	-17	902	-1.88%
2022/07/21	3	69.17	1	69.30	69.20	2	916	0.22%
2022/07/20	1	69.51	1	70.00	69.50	0	917	0.00%
2022/07/19	4	70.10	5	70.46	70.10	-1	946	-0.11%
2022/07/18	1	72.60	4	72.48	72.50	-3	997	-0.30%
2022/07/15	1	72.80	1	72.90	72.30	0	1,057	0.00%
2022/07/14	2	73.00	1	72.50	72.50	1	1,096	0.09%
2022/07/13	4.5	73.61	7	73.33	73.00	-2.5	1,171	-0.21%
2022/07/12	7	74.64	1	74.10	73.80	6	1,296	0.46%
2022/07/11	20	75.49	19	75.59	75.50	1	1,363	0.07%
2022/07/08	0	0.00	14	75.14	75.20	-14	1,467	-0.95%
2022/07/07	1	72.70	0	0.00	72.70	1	1,471	0.07%
2022/07/05	0	0.00	9	72.68	73.00	-9	1,435	-0.63%
2022/07/04	18.2	71.93	2	71.95	71.50	16.2	1,422	1.14%
2022/07/01	6	71.78	6	72.62	71.10	0	1,414	0.00%
2022/06/30	2	72.90	2	73.35	71.80	0	1,402	0.00%
2022/06/29	3	73.47	8	73.96	73.90	-5	1,384	-0.36%
2022/06/28	23.3	73.18	1	73.00	73.10	22.3	1,367	1.63%
2022/06/27	1	71.30	6	72.07	72.60	-5	1,355	-0.37%
2022/06/24	5	73.36	5	73.40	72.80	0	1,348	0.00%
2022/06/23	2	72.05	3	72.03	72.10	-1	1,318	-0.08%
2022/06/22	6	70.72	1	70.90	70.60	5	1,298	0.38%
2022/06/21	0	0.00	6	70.32	70.50	-6	1,304	-0.46%
2022/06/20	2	69.65	1	69.10	69.10	1	1,303	0.08%
2022/06/17	32	70.54	1	71.10	70.00	31	1,297	2.39%
2022/06/16	1	70.60	1	71.10	70.30	0	1,290	0.00%
2022/06/15	1	71.20	3	70.67	70.00	-2	1,288	-0.16%
2022/06/14	3	69.73	1	70.00	69.90	2	1,284	0.16%
2022/06/13	6	70.23	4	70.75	70.40	2	1,284	0.16%
2022/06/10	3	71.17	6	71.47	71.30	-3	1,281	-0.23%
2022/06/09	1	70.70	0	0.00	70.70	1	1,275	0.08%
2022/06/08	0	0.00	1	71.30	71.10	-1	1,274	-0.08%
2022/06/07	0	0.00	3	70.77	71.00	-3	1,275	-0.24%
2022/06/06	0	0.00	1.3	69.57	69.50	-1.3	1,267	-0.11%
2022/06/01	0	0.00	2	69.30	69.00	-2	1,285	-0.16%
2022/05/31	2	68.75	0	0.00	68.90	2	1,287	0.16%
2022/05/30	0	0.00	2	69.30	69.10	-2	1,289	-0.16%
2022/05/27	5	69.76	6	69.47	68.90	-1	1,290	-0.08%
2022/05/25	0	0.00	1	68.40	68.30	-1	1,271	-0.08%
2022/05/24	2	67.85	0	0.00	67.60	2	1,276	0.16%
2022/05/23	0	0.00	1	68.10	68.00	-1	1,276	-0.08%
2022/05/19	2	67.75	0	0.00	67.70	2	1,283	0.16%
2022/05/18	0	68.70	1	68.40	68.50	-1	1,278	-0.08%
2022/05/17	6	67.97	0	0.00	67.90	6	1,276	0.47%
2022/05/16	6	67.63	0.3	69.30	67.90	5.8	1,278	0.45%
2022/05/13	0	0.00	1	68.40	68.00	-1	1,279	-0.08%
2022/05/12	1	67.70	13	67.60	67.00	-12	1,273	-0.94%
2022/05/10	2	68.70	0	0.00	69.00	2	1,256	0.16%
2022/05/09	3	69.70	0	0.00	69.20	3	1,246	0.24%
2022/05/06	8	71.05	3	70.70	70.90	5	1,238	0.40%
2022/05/05	7	72.89	2	72.80	72.50	5	1,221	0.41%
2022/05/03	0	0.00	3	76.00	74.50	-3	1,200	-0.25%
2022/04/29	0	0.00	0	74.13	74.70	0	1,192	0.00%
2022/04/28	1	74.30	0	74.88	74.40	1	1,181	0.08%
2022/04/27	1	72.60	2	73.75	74.50	-1	1,167	-0.09%
2022/04/26	6	74.03	3	74.53	73.80	3	1,147	0.26%
2022/04/25	2	74.15	3	74.97	74.10	-1	1,134	-0.09%
2022/04/22	6	76.32	6	75.95	75.40	0	1,098	0.00%
2022/04/21	6.1	77.75	8	77.58	77.30	-2	1,038	-0.19%
2022/04/20	1.2	76.66	8	76.96	76.80	-6.8	957	-0.71%
2022/04/19	2	76.75	107	76.88	77.50	-105	915	-11.46%	大賣/鉅額交易
2022/04/18	25.2	77.68	26	77.78	76.70	-0.8	833	-0.09%
2022/04/15	24	75.93	142	76.08	74.70	-118	702	-16.81%	大賣/鉅額交易
2022/04/14	79.5	75.63	67.1	75.30	75.80	12.4	622	1.99%
2022/04/13	13	71.58	84	71.75	72.50	-71	490	-14.49%
2022/04/11	4	69.08	17	68.82	68.70	-13	437	-2.97%
2022/04/08	1	68.70	2	68.95	68.80	-1	438	-0.23%
2022/04/07	1	68.60	0	0.00	68.60	1	446	0.22%
2022/03/31	3	69.20	0	0.00	69.00	3	458	0.65%
2022/03/29	1	67.90	3	68.63	68.90	-2	456	-0.44%
2022/03/28	1	68.30	0	0.00	68.10	1	450	0.22%
2022/03/24	1	69.00	0	68.95	69.10	1	448	0.22%
2022/03/23	1	68.90	0	0.00	68.80	1	448	0.22%
2022/03/21	0	69.10	0	0.00	68.80	0	470	0.00%
2022/03/18	0	68.80	1	68.70	69.30	-1	475	-0.21%
2022/03/17	0	0.00	1	68.40	68.30	-1	472	-0.21%
2022/03/16	11	67.65	0	0.00	67.60	11	475	2.31%
2022/03/15	11	67.96	0	0.00	67.80	11	480	2.29%
2022/03/14	17	68.70	0	0.00	68.70	17	488	3.48%
2022/03/11	0	68.40	0	0.00	68.70	0	490	0.00%
2022/03/10	0	68.35	5	68.04	68.40	-5	493	-1.01%
2022/03/09	0.3	67.48	1	67.50	67.50	-0.7	494	-0.14%
2022/03/08	12	67.09	0	70.20	66.90	12	495	2.42%
2022/03/07	7	68.01	16	68.56	67.80	-9	486	-1.85%
2022/03/04	3	69.00	0	0.00	68.90	3	485	0.62%
2022/03/01	1	68.40	1	68.40	68.60	0	493	0.00%
2022/02/25	1	68.40	0	0.00	68.20	1	495	0.20%
2022/02/24	1	68.20	2	68.70	68.20	-1	495	-0.20%
2022/02/23	1	69.00	0	0.00	68.90	1	488	0.20%
2022/02/22	1	69.20	0	0.00	68.80	1	489	0.20%
2022/02/21	0	69.70	1	69.80	69.70	-1	492	-0.20%
2022/02/18	0	69.40	1	69.20	69.00	-1	488	-0.20%
2022/02/17	0	69.50	0	0.00	69.20	0	490	0.00%
2022/02/16	1	69.30	1.1	69.74	69.10	-0.1	488	-0.02%
2022/02/15	1	69.10	8	69.48	69.10	-7	490	-1.43%
2022/02/14	0	69.20	12	68.13	68.70	-12	487	-2.46%
2022/02/11	0	69.30	0	0.00	68.70	0	488	0.00%
2022/02/10	0	69.10	3	69.00	69.30	-3	495	-0.61%
2022/02/09	15.1	69.00	0	0.00	69.00	15.1	499	3.02%
2022/02/08	0	68.60	2	68.50	68.80	-2	496	-0.40%
2022/02/07	2	67.40	2	67.75	68.00	0	494	0.00%
2022/01/26	0	0.00	5	67.30	67.30	-5	494	-1.01%
2022/01/25	9	67.58	0	0.00	67.50	9	495	1.82%
2022/01/24	0.1	68.20	0	0.00	68.10	0.1	495	0.01%
2022/01/21	1	68.50	0	0.00	68.30	1	508	0.20%
2022/01/20	0	0.00	0	68.40	68.40	0	521	0.00%
2022/01/19	2	68.35	0	0.00	68.50	2	524	0.38%
2022/01/18	0	0.00	0.3	69.20	68.60	-0.3	532	-0.05%
2022/01/17	0	0.00	1	69.20	69.00	-1	529	-0.19%
2022/01/12	10.2	67.96	0	0.00	68.00	10.2	544	1.87%
2022/01/10	2	68.30	0	0.00	68.20	2	588	0.34%
2022/01/07	0	68.00	0	0.00	68.00	0	587	0.01%
2022/01/05	3	68.20	0	0.00	68.20	3	592	0.51%
2022/01/04	1	68.50	21	68.33	68.30	-20	594	-3.36%
2022/01/03	0	0.00	1	68.50	68.60	-1	592	-0.17%
2021/12/30	1	68.50	1	68.70	68.80	0	592	0.00%
2021/12/29	0.2	68.60	1	68.30	68.40	-0.8	591	-0.14%
2021/12/27	1	68.10	0	0.00	68.20	1	613	0.16%
2021/12/23	1	68.60	0	0.00	68.80	1	619	0.16%
2021/12/22	0.1	69.20	2	69.15	68.90	-1.9	626	-0.30%
2021/12/21	0	68.80	0	0.00	68.80	0	629	0.00%
2021/12/20	1	68.60	77	69.03	68.80	-76	632	-12.02%
2021/12/17	2	69.35	0	0.00	69.00	2	631	0.32%
2021/12/16	2	69.50	4	69.68	69.90	-2	626	-0.32%
2021/12/14	3	68.40	0	0.00	68.40	3	614	0.49%
2021/12/10	1	69.00	0.1	69.50	69.10	1	614	0.15%
2021/12/08	0	0.00	17	69.70	69.80	-17	653	-2.60%
2021/12/07	0	0.00	9	69.31	69.40	-9	655	-1.37%
2021/12/06	0	0.00	21	69.42	69.50	-21	670	-3.13%
2021/12/03	0	0.00	7	69.11	69.20	-7	688	-1.02%
2021/11/30	4	68.30	2	69.45	68.10	2	718	0.28%
2021/11/29	4	69.58	3	69.57	69.30	1	725	0.14%
2021/11/26	5	69.46	0	0.00	69.20	5	724	0.69%
2021/11/25	0	0.00	12	69.53	69.10	-12	727	-1.65%
2021/11/23	1	69.40	1	70.20	69.00	0	741	0.00%
2021/11/19	0	0.00	1	69.10	69.00	-1	853	-0.12%
2021/11/18	0	0.00	6	69.05	69.70	-6	858	-0.70%
2021/11/17	1	69.20	0	0.00	69.20	1	857	0.12%
2021/11/16	0	0.00	4	69.05	69.00	-4	862	-0.46%
2021/11/15	0	69.20	0	0.00	69.20	0	876	0.00%
2021/11/12	2	69.25	0	0.00	69.10	2	905	0.22%
2021/11/10	3	70.37	0	0.00	70.40	3	966	0.31%
2021/11/09	2	70.40	2	70.45	70.70	0	987	0.00%
2021/11/08	0	0.00	2.1	69.41	69.60	-2.1	981	-0.21%
2021/11/05	0	0.00	1	68.70	68.70	-1	986	-0.10%
2021/11/04	0	68.80	0	0.00	68.40	0	994	0.00%
2021/11/03	0	68.50	0	0.00	68.30	0	1,009	0.00%
2021/11/02	1.1	68.21	1	68.70	68.00	0.1	1,016	0.00%
2021/11/01	6	68.20	0	69.00	68.30	6	1,022	0.59%
2021/10/28	0	0.00	1	69.40	69.20	-1	1,015	-0.10%
2021/10/27	0	0.00	1	68.30	68.40	-1	1,014	-0.10%
2021/10/26	1.1	68.10	1	68.60	68.00	0.1	1,025	0.00%
2021/10/25	0	0.00	50	67.80	67.90	-50	1,028	-4.86%
2021/10/22	0	0.00	0	68.10	67.80	0	1,045	0.00%
2021/10/21	4.2	67.71	100	67.94	67.70	-95.9	1,060	-9.04%
2021/10/20	1	67.70	1	68.30	68.20	0	1,064	0.00%
2021/10/19	2	66.65	0	0.00	67.30	2	1,080	0.19%
2021/10/18	4.1	66.88	6	67.20	67.00	-1.9	1,097	-0.17%
2021/10/14	0.1	67.50	10	66.90	67.20	-9.9	1,367	-0.72%
2021/10/13	2.1	66.55	2	66.20	66.40	0.1	1,386	0.01%
2021/10/12	5	67.64	1	67.30	67.20	4	1,393	0.29%
2021/10/08	0	0.00	11	68.41	68.40	-11	1,418	-0.78%
2021/10/07	3	68.37	20	68.48	68.60	-17	1,461	-1.16%
2021/10/06	0	0.00	9	67.97	67.90	-9	1,535	-0.59%
2021/10/05	0.2	69.00	0	0.00	68.70	0.2	1,560	0.01%
2021/10/04	12	68.60	5	68.20	68.20	7	1,567	0.45%
2021/10/01	1	71.70	0	0.00	70.50	1	1,581	0.06%
2021/09/30	7.2	72.01	0	72.40	72.10	7.2	1,598	0.45%
2021/09/29	3.4	72.56	0.1	72.80	72.30	3.3	1,626	0.20%
2021/09/28	1	74.00	2	74.10	73.80	-1	1,660	-0.06%
2021/09/27	1	74.70	0	0.00	74.50	1	1,690	0.06%
2021/09/24	20	75.00	0	0.00	75.00	20	1,756	1.14%
2021/09/22	3	74.57	5.3	75.09	75.50	-2.3	2,110	-0.11%
2021/09/16	2	75.50	0.2	75.60	75.40	1.8	2,166	0.08%
2021/09/15	2	75.50	1.5	75.83	75.30	0.5	2,185	0.02%
2021/09/14	1	76.10	0	0.00	75.70	1	2,223	0.04%
2021/09/13	2	79.40	1	79.00	79.50	1	2,243	0.04%
2021/09/09	1	79.80	0	0.00	79.30	1	2,405	0.04%
2021/09/07	0	0.00	2	80.55	80.80	-2	2,526	-0.08%
2021/09/03	0	0.00	2	79.55	79.30	-2	3,029	-0.07%
2021/09/02	1	78.60	2	78.60	78.60	-1	3,354	-0.03%
2021/09/01	1	79.80	5	79.80	79.70	-4	3,452	-0.12%
2021/08/31	3	79.73	6	80.13	80.10	-3	3,617	-0.08%
2021/08/30	0	0.00	1	79.50	79.50	-1	3,697	-0.03%
2021/08/27	10	80.00	0	0.00	79.60	10	3,735	0.27%
2021/08/26	27	79.94	1	80.40	79.70	26	3,772	0.69%
2021/08/25	10	81.92	4	79.78	81.20	6	3,799	0.16%
2021/08/24	3	77.50	1	78.20	77.10	2	3,876	0.05%
2021/08/20	1	76.70	0	0.00	77.00	1	4,226	0.02%
2021/08/18	10	77.54	1	77.40	77.50	9	4,618	0.19%
2021/08/17	3	79.33	6.1	79.79	78.90	-3.1	4,751	-0.07%
2021/08/16	5	78.38	3	78.40	78.30	2	4,882	0.04%
2021/08/13	6	79.35	1	79.70	78.50	5	5,020	0.10%
2021/08/12	0	0.00	1	78.10	78.20	-1	5,299	-0.02%
2021/08/11	3	77.84	5	77.90	77.70	-2	5,744	-0.03%
2021/08/10	0	0.00	6.1	79.03	78.60	-6.1	6,462	-0.09%
2021/08/09	3	78.97	0	0.00	78.80	3	6,720	0.04%
2021/08/06	0	0.00	2	80.00	79.80	-2	6,976	-0.03%
2021/08/05	2	80.60	2	80.35	80.10	0	7,460	0.00%
2021/08/04	2	79.85	2	80.15	79.80	0	8,591	0.00%
2021/08/03	0	0.00	4	80.18	80.00	-4	9,046	-0.04%
2021/07/30	1	80.00	2	80.35	80.40	-1	9,538	-0.01%
2021/07/29	3	79.03	0	0.00	79.20	3	9,604	0.03%
2021/07/28	32	78.37	2	78.85	78.60	30	9,660	0.31%
2021/07/27	5	79.12	16	78.80	78.70	-11	9,665	-0.11%
2021/07/26	6	80.18	1	81.20	80.00	5	9,678	0.05%
2021/07/23	104	79.90	0	0.00	79.80	104	9,670	1.08%	大買/鉅額交易
2021/07/22	117	80.65	4	80.45	80.10	113	9,650	1.17%	大買/鉅額交易
2021/07/21	7	81.90	15.1	81.76	81.20	-8.1	9,634	-0.08%
2021/07/20	33	86.26	22	86.17	83.10	11	9,585	0.11%
2021/07/19	6	82.00	0	0.00	81.80	6	9,342	0.06%
2021/07/15	1	80.60	2	80.40	80.90	-1	9,338	-0.01%
2021/07/14	7	77.20	17	77.55	78.70	-10	9,317	-0.11%
2021/07/13	30	79.32	10.1	78.85	78.50	20	9,298	0.21%
2021/07/12	5	81.16	3	81.30	81.20	2	9,232	0.02%
2021/07/09	0	0.00	0.5	81.50	81.70	-0.5	9,222	0.00%
2021/07/08	8.4	81.49	1	81.70	81.70	7.4	9,234	0.08%
2021/07/07	8	82.39	3	83.10	82.20	5	9,211	0.05%
2021/07/06	4	82.90	0	0.00	82.90	4	9,202	0.04%
2021/07/05	9	83.38	4	83.83	84.00	5	9,194	0.05%
2021/07/02	1.1	84.50	6	84.45	84.20	-4.9	9,165	-0.05%
2021/07/01	16.1	85.77	20	85.97	84.80	-3.9	9,159	-0.04%
2021/06/30	25.4	87.38	127	88.76	87.20	-101.6	9,130	-1.11%	大賣/鉅額交易
2021/06/29	173	83.87	67	86.61	87.00	106	8,925	1.19%	大買/鉅額交易
2021/06/28	12	83.68	0	0.00	83.10	12	8,826	0.14%
2021/06/25	0	0.00	2	84.55	84.10	-2	8,851	-0.02%
2021/06/24	0	0.00	1	84.60	84.80	-1	8,879	-0.01%
2021/06/23	15	84.03	7	85.40	84.00	8	8,942	0.09%
2021/06/22	1	84.10	5	84.78	84.10	-4	8,948	-0.04%
2021/06/21	50	86.72	25	85.82	84.80	25	8,960	0.28%
2021/06/18	7.1	86.45	24	86.62	86.80	-16.9	8,923	-0.19%
2021/06/17	42	84.83	14.4	84.62	84.40	27.7	8,877	0.31%
2021/06/16	49.2	84.47	35.2	84.68	83.90	14	8,862	0.16%
2021/06/15	26.1	83.14	10.4	82.93	82.70	15.7	8,761	0.18%
2021/06/11	75	89.44	53.1	90.62	86.10	22	8,627	0.25%
2021/06/10	64	89.17	236.3	89.41	89.50	-172.3	8,274	-2.08%	大賣/鉅額交易
2021/06/09	124	85.53	31.2	85.74	85.70	92.8	7,958	1.17%	大買/
2021/06/08	62.5	84.00	124	83.87	84.00	-61.6	7,850	-0.78%	大賣/
2021/06/07	19.2	80.47	25	81.94	81.10	-5.8	7,689	-0.08%
2021/06/04	21	80.72	22	81.14	79.80	-1	7,603	-0.01%
2021/06/03	6	81.40	34	81.25	80.70	-28	7,572	-0.37%
2021/06/02	16	82.15	2	81.40	81.10	14	7,569	0.18%
2021/06/01	103	82.67	131	83.74	84.20	-28	7,514	-0.37%	大買/大賣/
2021/05/31	131	81.74	111.2	82.12	82.00	19.8	7,387	0.27%	大買/大賣/
2021/05/28	52	87.44	48	88.20	86.50	4	7,134	0.06%
2021/05/27	44.2	87.99	42.1	87.97	88.10	2.1	7,049	0.03%
2021/05/26	28	86.59	72	86.10	86.20	-44	6,864	-0.64%
2021/05/25	49	83.80	45	84.78	83.90	4	6,675	0.06%
2021/05/24	39	86.76	42	87.22	85.70	-3	6,529	-0.05%
2021/05/21	25	85.66	22	86.16	85.40	3	6,383	0.05%
2021/05/20	66	88.71	35	89.33	85.20	31	6,286	0.49%
2021/05/19	105	90.70	132	90.09	87.30	-27	6,076	-0.44%	大買/大賣/
2021/05/18	208	89.13	175.1	89.26	93.70	32.9	5,650	0.58%	大買/大賣/
2021/05/17	31	88.25	203.2	87.28	88.50	-172.2	4,937	-3.49%	大賣/鉅額交易
2021/05/14	200.2	79.40	70	78.56	80.50	130.2	4,680	2.78%	大買/鉅額交易
2021/05/13	117	75.58	140	74.95	73.20	-23	4,421	-0.52%	大買/大賣/
2021/05/12	154.2	90.64	634	95.55	81.00	-479.8	3,942	-12.17%	大買/大賣/鉅額交易
2021/05/11	449	87.21	47	86.99	88.80	402	2,805	14.33%	大買/鉅額交易
2021/05/10	73	82.62	105.2	82.96	82.90	-32.2	2,350	-1.37%	大賣/
2021/05/07	16	77.44	35	78.40	77.60	-19	2,142	-0.89%
2021/05/06	12	73.83	36	73.73	73.30	-24	1,873	-1.28%
2021/05/05	8	73.41	8	71.95	73.00	0	1,800	0.00%
2021/05/04	14	69.63	78	69.71	69.70	-64	1,745	-3.67%
2021/05/03	2	72.10	3	72.90	71.10	-1	1,751	-0.06%
2021/04/29	20.2	71.34	5	71.68	71.50	15.2	1,742	0.87%
2021/04/28	100	71.61	0	71.61	71.30	100	1,753	5.70%
2021/04/27	3	71.50	6	72.08	71.80	-3	1,767	-0.17%
2021/04/26	290	71.63	1	71.70	71.70	289	1,768	16.34%	大買/鉅額交易
2021/04/23	1	71.00	0	0.00	71.00	1	1,766	0.06%
2021/04/22	4	71.72	1	72.30	70.70	3	1,772	0.17%
2021/04/20	5	72.66	0	0.00	72.60	5	1,754	0.28%
2021/04/16	5	72.00	0	0.00	72.00	5	1,736	0.29%
2021/04/15	16	71.82	5	71.30	71.80	11	1,730	0.64%
2021/04/14	17	71.63	5	71.66	71.10	12	1,718	0.70%
2021/04/13	1	72.60	2	72.90	72.60	-1	1,698	-0.06%
2021/04/12	3	72.63	1	73.40	73.30	2	1,687	0.12%
2021/04/09	11	72.90	5	73.04	72.70	6	1,674	0.36%
2021/04/08	1	73.80	0	73.60	73.90	1	1,652	0.06%
2021/04/07	12	73.33	3	74.20	74.10	9	1,639	0.55%
2021/04/06	35	73.13	4	73.20	72.70	31	1,616	1.92%
2021/04/01	10	74.36	2	74.20	74.20	8	1,581	0.51%
2021/03/31	24	74.05	1	74.40	74.90	23	1,561	1.47%
2021/03/30	2	74.20	22	74.27	74.50	-20	1,525	-1.31%
2021/03/29	9	72.83	2	73.05	73.00	7	1,460	0.48%
2021/03/26	22	73.26	16	73.53	72.70	6	1,408	0.43%
2021/03/25	7	72.13	106	71.52	72.20	-99	1,329	-7.45%	大賣/
2021/03/24	125	72.40	24	72.51	72.50	101	1,282	7.88%	大買/鉅額交易
2021/03/23	7	71.30	61	71.67	71.90	-54	1,230	-4.39%
2021/03/22	16	70.88	9	70.90	70.80	7	1,174	0.60%
2021/03/19	6	69.15	2	69.35	69.60	4	1,123	0.36%
2021/03/18	6	69.00	1.5	69.15	69.40	4.5	1,105	0.41%
2021/03/17	1	68.80	1	69.00	68.90	0	1,088	0.00%
2021/03/16	1	68.50	2	68.80	69.00	-1	1,073	-0.09%
2021/03/15	3	67.90	3	67.87	67.90	0	1,069	0.00%
2021/03/12	1	67.60	2	67.75	67.60	-1	1,068	-0.09%
2021/03/11	0	67.70	0	0.00	67.60	0	1,089	0.00%
2021/03/10	6	67.12	32	67.10	67.20	-26	1,089	-2.39%
2021/03/09	14	67.11	0	0.00	67.10	14	1,091	1.28%
2021/03/08	6	68.65	4	69.70	68.10	2	1,086	0.18%
2021/03/05	13	67.36	1	67.20	67.20	12	1,050	1.14%
2021/03/04	2	67.35	1	67.00	67.20	1	1,053	0.09%
2021/03/03	1	66.20	2	66.40	66.50	-1	1,041	-0.10%
2021/03/02	0	0.00	128	66.00	66.00	-128	1,042	-12.27%	大賣/鉅額交易
2021/02/26	6	65.67	0	0.00	65.50	6	1,043	0.57%
2021/02/25	3	66.07	0	0.00	65.80	3	1,044	0.29%
2021/02/24	6	65.48	2	66.00	65.80	4	1,032	0.39%
2021/02/23	4.2	66.44	2.1	66.28	66.00	2.2	1,023	0.21%
2021/02/22	13	67.75	34	67.21	67.40	-21	1,006	-2.09%
2021/02/19	16	66.92	45.4	68.64	68.70	-29.4	959	-3.06%
2021/02/18	5.2	63.31	5	62.90	64.00	0.2	890	0.02%
2021/02/17	2	62.50	3	62.57	62.30	-1	885	-0.11%
2021/02/05	4.1	61.73	0	0.00	61.90	4.1	892	0.46%
2021/02/04	1	62.20	9	61.97	61.80	-8	899	-0.89%
2021/02/03	14.1	61.50	1	61.50	61.20	13.1	914	1.43%
2021/02/01	2	61.45	0	0.00	61.40	2	980	0.20%
2021/01/29	0.4	62.70	2	61.70	61.40	-1.6	1,030	-0.15%
2021/01/28	4	61.90	0	0.00	61.60	4	1,115	0.36%
2021/01/27	1	62.70	1	62.80	62.80	0	1,114	0.00%
2021/01/26	3	63.63	4.7	63.63	63.20	-1.7	1,198	-0.14%
2021/01/25	11	64.03	2	64.65	64.80	9	1,360	0.66%
2021/01/22	6	61.70	2	61.50	61.50	4	1,348	0.30%
2021/01/21	8	62.74	0	0.00	62.50	8	1,355	0.59%
2021/01/20	4	64.50	0	0.00	63.60	4	1,351	0.30%
2021/01/19	4.1	65.35	1	65.30	65.30	3.1	1,354	0.23%
2021/01/18	2	65.55	253	65.46	65.50	-251	1,378	-18.20%	大賣/鉅額交易
2021/01/15	1	66.00	5	66.80	66.00	-4	1,400	-0.29%
2021/01/14	4	66.93	0	0.00	66.70	4	1,435	0.28%
2021/01/13	0	0.00	0	68.40	67.40	0	1,482	0.00%
2021/01/12	2	67.70	0	0.00	67.50	2	1,519	0.13%
2021/01/11	1	68.00	0	0.00	68.10	1	1,601	0.06%
2021/01/08	2	68.10	2	68.10	68.20	0	1,711	0.00%
2021/01/06	5	68.50	5	68.60	68.40	0	2,293	0.00%
2021/01/04	2	68.30	2	68.45	68.70	0	2,348	0.00%
2020/12/31	5	68.40	5	68.60	68.60	0	2,344	0.00%
2020/12/30	0	0.00	2	68.50	68.50	-2	2,341	-0.09%
2020/12/29	3	68.53	0	0.00	68.40	3	2,339	0.13%
2020/12/28	0	0.00	8	68.80	68.70	-8	2,338	-0.34%
2020/12/25	1	69.10	2	69.20	69.00	-1	2,337	-0.04%
2020/12/22	4	69.40	1	69.10	68.90	3	2,338	0.13%
2020/12/21	3	69.03	1	69.40	69.10	2	2,339	0.09%
2020/12/18	0	0.00	1	69.40	69.40	-1	2,337	-0.04%
2020/12/15	0	0.00	10	68.70	68.30	-10	2,332	-0.43%
2020/12/11	6	68.27	0	0.00	68.20	6	2,328	0.26%
2020/12/10	1	68.20	2	68.65	68.40	-1	2,323	-0.04%
2020/12/09	13	68.50	0	0.00	68.50	13	2,315	0.56%
2020/12/08	9	69.50	0	0.00	69.50	9	2,295	0.39%
2020/12/07	2	69.70	12	70.21	69.80	-10	2,284	-0.44%
2020/12/04	1	69.40	0	69.80	69.70	1	2,258	0.04%
2020/12/03	6	69.72	1	69.90	69.70	5	2,250	0.22%
2020/12/02	0	0.00	5	69.80	69.70	-5	2,245	-0.22%
2020/12/01	2	69.75	0	0.00	69.80	2	2,242	0.09%
2020/11/30	6	69.80	128	69.92	69.50	-122	2,237	-5.45%	大賣/鉅額交易
2020/11/27	6	69.80	0	0.00	69.80	6	2,221	0.27%
2020/11/26	11	69.80	127	69.87	69.90	-116	2,219	-5.23%	大賣/鉅額交易
2020/11/25	2	70.00	1	70.10	70.20	1	2,214	0.05%
2020/11/24	10	69.88	3	70.00	69.70	7	2,210	0.32%
2020/11/23	3	70.23	2	70.20	70.30	1	2,191	0.05%
2020/11/20	14	70.32	4	70.28	70.30	10	2,194	0.46%
2020/11/19	4	70.80	3.2	70.70	70.70	0.8	2,188	0.04%
2020/11/18	6	70.32	6	70.27	70.30	0	2,174	0.00%
2020/11/17	3	69.97	5	69.72	69.80	-2	2,171	-0.09%
2020/11/16	3	70.27	0	0.00	70.40	3	2,158	0.14%
2020/11/13	6	70.75	24	70.50	70.90	-18	2,143	-0.84%
2020/11/12	14	71.07	1	70.80	70.60	13	2,120	0.61%
2020/11/11	11	71.24	4	71.48	71.40	7	2,106	0.33%
2020/11/10	9	70.42	3	70.23	70.40	6	2,078	0.29%
2020/11/09	10	69.52	0	0.00	69.30	10	2,033	0.49%
2020/11/06	11.1	69.82	3	69.97	69.40	8.1	1,995	0.41%
2020/11/05	16	71.16	34	70.77	71.40	-18	1,945	-0.93%
2020/11/04	5.9	71.90	0	0.00	71.90	5.9	1,840	0.32%
2020/11/03	34	80.78	6	80.53	79.80	28	1,826	1.53%
2020/11/02	22	82.04	50	82.20	82.20	-28	1,743	-1.61%
2020/10/30	5	76.94	1	76.90	76.20	4	1,576	0.25%
2020/10/29	4	77.43	43	77.71	77.60	-39	1,560	-2.50%
2020/10/28	0	78.80	10	79.10	78.70	-10	1,534	-0.65%
2020/10/27	3	79.70	4	79.40	78.70	-1	1,519	-0.07%
2020/10/26	21	79.75	47	79.44	79.00	-26	1,497	-1.74%
2020/10/23	1	81.10	11	81.63	82.00	-10	1,464	-0.68%
2020/10/22	186	81.39	31	81.24	81.80	155	1,440	10.76%	大買/鉅額交易
2020/10/21	8	79.75	75	80.13	80.00	-67	1,403	-4.77%
2020/10/20	54	81.65	83	80.97	80.20	-29	1,350	-2.15%
2020/10/19	15	83.02	9	81.79	82.70	6	1,312	0.46%
2020/10/16	16	81.68	100	80.47	80.10	-84	1,226	-6.85%
2020/10/15	98	85.99	66	86.51	84.30	32	1,117	2.86%
2020/10/14	9	84.00	12	84.00	84.00	-3	626	-0.48%
2020/10/13	6	76.40	18	76.40	76.40	-12	574	-2.09%
2020/10/12	3	69.60	4	69.33	69.50	-1	566	-0.18%
2020/10/08	0	0.00	2	67.30	67.30	-2	544	-0.37%
2020/10/06	3	67.90	6	67.78	67.60	-3	594	-0.50%
2020/10/05	1	67.60	21	67.72	67.80	-20	719	-2.78%
2020/09/29	1	66.30	0	0.00	66.10	1	847	0.12%
2020/09/28	1	65.20	1	65.80	65.90	0	862	0.00%
2020/09/25	1	66.00	1	66.10	66.00	0	873	0.00%
2020/09/24	4	66.73	1	66.20	66.60	3	877	0.34%
2020/09/23	5	66.50	1	66.20	66.20	4	875	0.46%
2020/09/22	69	66.67	0	0.00	66.60	69	878	7.85%
2020/09/21	0	0.00	1	67.10	67.10	-1	878	-0.11%
2020/09/18	0.1	67.20	0	0.00	67.10	0.1	878	0.01%
2020/09/16	0	0.00	1	67.60	67.70	-1	886	-0.11%
2020/09/14	1	67.50	0	0.00	67.40	1	906	0.11%
2020/09/11	3	67.23	1	67.30	67.20	2	925	0.22%
2020/09/09	3	67.80	0	0.00	67.80	3	929	0.32%
2020/09/08	1	67.70	0	0.00	67.80	1	936	0.11%
2020/09/07	2	67.80	2	68.00	67.20	0	940	0.00%
2020/09/04	1	67.10	1	67.20	67.10	0	948	0.00%
2020/09/03	2.1	68.39	7	68.04	68.00	-5	947	-0.52%
2020/09/02	0.1	68.50	0	0.00	68.10	0.1	954	0.01%
2020/09/01	2	68.40	1	68.90	68.20	1	954	0.10%
2020/08/31	3	69.77	2	69.10	69.40	1	953	0.10%
2020/08/28	5	69.34	6	68.88	69.50	-1	950	-0.11%
2020/08/27	0	0.00	3	67.60	67.60	-3	941	-0.32%
2020/08/26	3	67.03	1	66.90	67.00	2	940	0.21%
2020/08/25	5.1	66.51	1	66.70	66.60	4.1	929	0.44%
2020/08/21	0	0.00	1	66.30	66.30	-1	932	-0.11%
2020/08/20	14	66.55	3	66.50	66.30	11	922	1.19%
2020/08/18	5	69.00	0	0.00	68.90	5	915	0.55%
2020/08/17	0.1	69.30	2	69.10	68.90	-2	918	-0.21%
2020/08/13	4	68.80	1	68.80	68.90	3	925	0.32%
2020/08/12	7	68.76	1	68.80	68.80	6	938	0.64%
2020/08/11	1	69.30	0	0.00	69.10	1	941	0.11%
2020/08/10	0	0.00	1	70.10	69.70	-1	939	-0.11%
2020/08/07	4	69.83	0	0.00	69.70	4	944	0.42%
2020/08/06	1	69.60	0	0.00	69.70	1	942	0.11%
2020/08/03	0	0.00	5	70.36	70.80	-5	937	-0.53%
2020/07/31	2	70.20	0	0.00	70.30	2	943	0.21%
2020/07/30	1	70.20	0	0.00	70.20	1	962	0.10%
2020/07/29	2	69.95	2	70.35	70.50	0	966	0.00%
2020/07/28	2	69.55	1	70.10	69.60	1	964	0.10%
2020/07/27	5	70.48	4	70.88	70.40	1	965	0.10%
2020/07/22	2	73.90	0	0.00	73.70	2	951	0.21%
2020/07/20	1	71.70	1	72.50	72.40	0	945	0.00%
2020/07/17	14	74.28	4	75.05	73.20	10	941	1.06%
2020/07/16	2	80.20	6	80.37	80.30	-4	913	-0.44%
2020/07/15	0	0.00	7	80.09	80.10	-7	893	-0.78%
2020/07/14	1	81.00	16	80.04	80.00	-15	889	-1.69%
2020/07/13	4.1	82.51	8	81.43	81.50	-3.9	878	-0.45%
2020/07/10	55	84.25	90	84.20	83.00	-35	852	-4.11%
2020/07/09	80.3	83.08	50	83.65	82.70	30.3	728	4.16%
2020/07/08	28	77.38	0	0.00	77.40	28	612	4.57%
2020/07/07	4	76.45	0	0.00	76.20	4	601	0.67%
2020/07/06	3.2	77.01	4	77.20	77.20	-0.8	595	-0.13%
2020/07/03	1	76.90	13	76.93	76.80	-12	591	-2.03%
2020/07/02	2	76.50	1	76.70	76.80	1	594	0.17%
2020/07/01	1	76.30	0	0.00	76.50	1	595	0.17%
2020/06/30	0	0.00	2	76.10	76.10	-2	597	-0.33%
2020/06/24	0	0.00	2	76.50	76.20	-2	600	-0.33%
2020/06/23	11	76.80	0	0.00	76.20	11	604	1.82%
2020/06/22	0	0.00	5	76.90	77.10	-5	605	-0.83%
2020/06/19	228	76.93	70	77.22	76.50	158	611	25.85%	大買/鉅額交易
2020/06/18	0	0.00	11	76.65	77.20	-11	608	-1.81%
2020/06/17	1	75.60	5	76.00	76.10	-4	598	-0.67%
2020/06/16	5	74.60	2	74.90	75.00	3	607	0.49%
2020/06/15	2	74.30	3	74.07	73.90	-1	631	-0.16%
2020/06/12	2	71.40	0	0.00	72.70	2	629	0.32%
2020/06/11	1	74.20	5	74.66	73.70	-4	631	-0.63%
2020/06/10	0	0.00	20	75.31	75.40	-20	628	-3.18%
2020/06/09	6	75.50	0	0.00	75.10	6	650	0.92%
2020/06/08	0	0.00	5	77.50	76.40	-5	662	-0.76%
2020/06/03	3	75.50	0	0.00	75.50	3	686	0.44%
2020/06/02	3	74.90	0	0.00	75.00	3	700	0.43%
2020/06/01	6	74.80	0	0.00	74.90	6	700	0.86%
2020/05/28	11	75.19	0	0.00	74.40	11	701	1.57%
2020/05/27	9	75.70	0	0.00	75.60	9	701	1.28%
2020/05/26	15	75.61	0	0.00	75.90	15	700	2.14%
2020/05/25	0	0.00	1	75.10	75.10	-1	695	-0.14%
2020/05/19	11	74.62	13	74.82	75.00	-2	688	-0.29%
2020/05/18	0	0.00	5	73.68	73.70	-5	674	-0.74%
2020/05/14	0	0.00	1	72.80	72.10	-1	673	-0.15%
2020/05/13	3	72.13	2	72.20	72.10	1	667	0.15%
2020/05/08	2	73.15	2	72.00	72.00	0	672	0.00%
2020/05/07	0	0.00	0	72.40	72.30	0	663	0.00%
2020/05/06	5	72.34	0	0.00	71.60	5	656	0.76%
2020/05/05	0	0.00	0	71.20	71.00	0	635	0.00%
2020/05/04	1	70.70	0	70.50	70.00	1	632	0.16%
2020/04/30	0	0.00	6	70.67	71.00	-6	627	-0.96%
2020/04/28	0	0.00	1	69.50	69.20	-1	626	-0.16%
2020/04/23	0	0.00	0.1	68.50	67.90	-0.1	629	-0.01%
2020/04/22	1	66.40	0	0.00	67.00	1	638	0.16%
2020/04/21	4	67.58	0	0.00	67.00	4	635	0.63%
2020/04/20	0	0.00	0.7	69.30	69.20	-0.7	624	-0.10%
2020/04/16	0	0.00	2	69.20	69.00	-2	612	-0.33%
2020/04/15	3	68.00	0	0.00	68.00	3	604	0.50%
2020/04/14	1	67.70	1	67.40	67.70	0	599	0.00%
2020/04/13	3	67.80	0	0.00	67.20	3	598	0.50%
2020/04/10	0	0.00	0	67.00	66.80	0	596	0.00%
2020/04/09	1	66.20	125	65.80	66.10	-124	590	-21.00%	大賣/鉅額交易
2020/04/08	0	0.00	3	64.97	65.30	-3	582	-0.51%
2020/04/07	0	0.00	1	64.40	63.60	-1	575	-0.17%
2020/04/01	1	62.40	101	62.77	63.10	-100	562	-17.78%	大賣/
2020/03/31	0	62.80	1	62.50	62.20	-1	556	-0.18%
2020/03/30	1	60.60	0	0.00	61.60	1	554	0.18%
2020/03/27	6	63.08	1	62.90	61.40	5	547	0.91%
2020/03/25	1	61.50	1	61.40	61.10	0	539	0.00%
2020/03/24	0	0.00	6	59.97	59.70	-6	536	-1.12%
2020/03/23	5	58.00	2	57.20	58.20	3	526	0.57%
2020/03/20	2	58.20	3	59.97	60.00	-1	517	-0.19%
2020/03/19	6	56.62	0	0.00	56.40	6	504	1.19%
2020/03/17	3.2	60.99	3	61.63	61.40	0.2	480	0.04%
2020/03/16	1	64.50	0	0.00	63.30	1	475	0.21%
2020/03/13	3	64.07	0	0.00	64.70	3	468	0.64%
2020/03/12	13	71.19	5	71.80	70.60	8	446	1.79%
2020/03/11	1	76.70	0	0.00	76.70	1	432	0.23%
2020/03/10	2	77.25	0	0.00	77.40	2	435	0.46%
2020/03/09	3	79.07	1	80.50	78.10	2	434	0.46%
2020/03/06	0	78.80	1	78.80	78.80	-1	417	-0.24%
2020/03/05	2	77.30	0	0.00	78.00	2	403	0.50%
2020/03/04	1	77.20	0	0.00	77.30	1	408	0.25%
2020/03/03	0	77.60	0	0.00	77.40	0	414	0.00%
2020/03/02	14	77.46	0	0.00	77.20	14	426	3.29%
2020/02/27	10.2	77.79	0	0.00	78.20	10.2	445	2.29%
2020/02/26	0.2	78.60	0	0.00	78.20	0.2	454	0.04%
2020/02/25	0	78.10	0	0.00	77.80	0	480	0.00%
2020/02/24	0	78.70	0	0.00	78.20	0	486	0.00%
2020/02/21	2.2	78.62	0	0.00	78.60	2.2	485	0.45%
2020/02/20	0.2	78.80	0	0.00	78.70	0.2	484	0.04%
2020/02/19	0.2	78.80	0	0.00	78.40	0.2	484	0.04%
2020/02/18	5.2	78.02	0	0.00	78.00	5.2	486	1.07%
2020/02/17	3	78.07	0	0.00	78.10	3	486	0.62%
2020/02/14	2	78.50	0	0.00	78.60	2	488	0.41%
2020/02/13	2	78.80	0	0.00	78.40	2	492	0.41%
2020/02/12	0	79.90	1	79.10	78.70	-1	495	-0.20%
2020/02/11	1	78.50	0	0.00	78.10	1	502	0.20%
2020/02/10	0	78.90	0	0.00	78.10	0	513	0.00%
2020/02/07	1	79.00	0	0.00	78.90	1	540	0.18%
2020/02/03	3	78.93	43	77.38	79.80	-40	605	-6.61%
2020/01/31	0	0.00	2	78.15	78.20	-2	600	-0.33%
2020/01/30	2	78.70	31	78.50	77.20	-29	600	-4.83%
2020/01/20	0	0.00	4	80.03	80.10	-4	595	-0.67%
2020/01/17	0	0.00	1.1	80.11	80.10	-1.1	595	-0.18%
2020/01/16	5	80.04	3	79.70	79.90	2	597	0.33%
2020/01/15	107	81.07	3	80.90	81.00	104	585	17.77%	大買/鉅額交易
2020/01/14	0.2	80.90	0	0.00	80.50	0.2	587	0.03%
2020/01/13	1	81.00	1	81.20	81.30	0	584	0.00%
2020/01/10	13	80.45	1	80.70	80.70	12	584	2.05%
2020/01/09	9	80.42	0	0.00	80.50	9	584	1.54%
2020/01/08	107	80.85	0	0.00	80.60	107	587	18.23%	大買/鉅額交易
2020/01/07	3	80.63	0	0.00	80.60	3	586	0.51%
2020/01/06	52	81.31	1	81.30	81.30	51	588	8.67%
2020/01/03	2	82.00	4.1	81.90	81.70	-2.1	592	-0.35%
2019/12/31	64	82.29	0	0.00	82.40	64	605	10.56%
2019/12/30	0	0.00	2	81.95	81.90	-2	608	-0.33%
2019/12/24	0	0.00	2	82.10	82.10	-2	627	-0.32%
2019/12/23	4	81.78	0	0.00	81.70	4	632	0.63%
2019/12/12	31	83.52	0	0.00	83.50	31	633	4.90%
2019/12/11	1	83.80	0	0.00	83.40	1	640	0.16%
2019/12/09	0	84.40	27	84.60	84.60	-27	638	-4.23%
2019/12/04	0	0.00	1	84.70	85.40	-1	623	-0.16%
2019/12/03	1	85.20	1	85.30	85.30	0	616	0.00%
2019/12/02	0	0.00	1	83.80	83.30	-1	607	-0.16%
2019/11/29	1	84.10	0	0.00	84.40	1	604	0.17%
2019/11/28	47	85.41	0	0.00	85.00	47	598	7.85%
2019/11/27	1	84.80	0	0.00	85.50	1	592	0.17%
2019/11/26	300	84.82	4	84.95	84.80	296	580	50.97%	大買/鉅額交易
2019/11/25	1	84.60	2	84.00	83.60	-1	557	-0.18%
2019/11/22	0	0.00	26	83.96	84.00	-26	556	-4.67%
2019/11/21	1	82.90	3	82.57	82.90	-2	541	-0.37%
2019/11/15	2	81.70	1	82.00	81.80	1	546	0.18%
2019/11/14	1	81.70	1	81.60	81.80	0	544	0.00%
2019/11/13	1	82.40	0	0.00	82.10	1	542	0.18%
2019/11/12	0	0.00	17	82.80	82.80	-17	538	-3.16%
2019/11/11	0	0.00	32	83.03	82.40	-32	536	-5.96%
2019/11/08	0	0.00	1	83.00	83.10	-1	529	-0.19%
2019/11/07	0	0.00	2	83.05	82.50	-2	519	-0.39%
2019/11/06	1	83.00	3	82.90	83.40	-2	511	-0.39%
2019/11/04	5	80.86	0	0.00	81.20	5	487	1.03%
2019/11/01	50	80.58	0	0.00	80.80	50	481	10.38%
2019/10/31	0	0.00	1	80.90	80.20	-1	472	-0.21%
2019/10/30	1	80.30	2	81.00	80.30	-1	442	-0.23%
2019/10/29	0	0.00	4	80.55	80.30	-4	443	-0.90%
2019/10/28	0	0.00	16	80.69	80.90	-16	448	-3.56%
2019/10/25	10	80.34	15	80.21	80.10	-5	445	-1.12%
2019/10/24	0	0.00	1	80.20	80.30	-1	448	-0.22%
2019/10/23	1.2	80.45	0	0.00	80.20	1.2	453	0.26%
2019/10/22	2	80.50	0	0.00	80.80	2	456	0.44%
2019/10/21	3	80.13	1	80.40	80.30	2	459	0.44%
2019/10/18	0	0.00	3	81.23	80.70	-3	464	-0.65%
2019/10/17	0	0.00	2	80.80	80.70	-2	465	-0.43%
2019/10/14	1	80.60	0	0.00	80.50	1	480	0.21%
2019/10/09	1	80.80	3	80.90	81.20	-2	483	-0.41%
2019/10/08	0	0.00	1	81.80	81.40	-1	497	-0.20%
2019/10/03	1	80.30	0	0.00	79.90	1	523	0.19%
2019/10/01	0	0.00	1	78.90	78.90	-1	542	-0.18%
2019/09/27	0	0.00	0	79.40	79.20	0	547	0.00%
2019/09/25	0	0.00	6	79.83	79.40	-6	551	-1.09%
2019/09/24	1	80.40	0	0.00	80.30	1	567	0.18%
2019/09/23	0	0.00	1	80.80	80.80	-1	579	-0.17%
2019/09/20	1	79.50	0	0.00	80.40	1	579	0.17%
2019/09/19	1	79.60	0	0.00	79.50	1	574	0.17%
2019/09/18	0	0.00	3	79.67	79.70	-3	572	-0.52%
2019/09/16	4	79.63	0	0.00	79.90	4	568	0.70%
2019/09/12	1	78.60	3	78.63	78.30	-2	558	-0.36%
2019/09/11	7	78.63	0	0.00	78.60	7	559	1.25%
2019/09/10	0	0.00	1	78.80	78.60	-1	558	-0.18%
2019/09/05	1	78.30	3	78.30	78.10	-2	563	-0.36%
2019/09/04	1	78.50	1	78.20	78.20	0	563	0.00%
2019/09/03	1	78.30	2	78.45	78.40	-1	564	-0.18%
2019/08/30	0	0.00	2	78.15	78.30	-2	562	-0.36%
2019/08/28	0	0.00	20	77.26	77.30	-20	555	-3.60%
2019/08/27	0	0.00	3	77.50	77.00	-3	551	-0.54%
2019/08/26	16	76.85	2	76.90	76.70	14	541	2.59%
2019/08/23	8	77.71	0	0.00	77.80	8	528	1.51%
2019/08/22	9	78.57	2	78.95	78.50	7	518	1.35%
2019/08/21	2	78.80	2	78.80	78.80	0	517	0.00%
2019/08/19	2	78.55	0	0.00	78.50	2	509	0.39%
2019/08/16	10	77.86	2	78.15	77.90	8	509	1.57%
2019/08/15	3	77.57	0	0.00	77.70	3	506	0.59%
2019/08/14	5	77.96	0	0.00	77.60	5	504	0.99%
2019/08/13	8	78.39	0	0.00	78.20	8	499	1.60%
2019/08/12	1	78.90	0	0.00	78.90	1	496	0.20%
2019/08/08	1	78.10	6	78.40	78.50	-5	495	-1.01%
2019/08/07	21	78.18	0	0.00	78.00	21	491	4.27%
2019/08/06	8	77.25	1	77.30	78.50	7	489	1.43%
2019/08/05	4	80.00	0	0.00	78.50	4	484	0.82%
2019/08/02	1	79.80	0	0.00	79.60	1	477	0.21%
2019/08/01	0	0.00	2	81.15	81.20	-2	470	-0.42%
2019/07/31	2	81.00	3	81.23	81.00	-1	470	-0.21%
2019/07/30	0	0.00	2	81.70	81.40	-2	462	-0.43%
2019/07/29	0	0.00	2	82.60	82.30	-2	457	-0.44%
2019/07/25	1	83.10	0	83.00	83.20	1	449	0.22%
2019/07/24	2	82.40	0	0.00	82.40	2	443	0.45%
2019/07/23	1	82.90	0	0.00	82.40	1	436	0.23%
2019/07/19	2	83.70	1	83.60	83.50	1	420	0.24%
2019/07/18	0	0.00	3	83.50	83.50	-3	416	-0.72%
2019/07/17	2	83.85	1	83.60	83.60	1	411	0.24%
2019/07/16	0	0.00	5	84.60	84.00	-5	406	-1.23%
2019/07/15	23	84.50	0	0.00	84.50	23	395	5.81%
2019/07/12	11	84.15	0	0.00	84.10	11	387	2.84%
2019/07/11	5	88.00	4	88.00	88.00	1	369	0.27%
2019/07/10	10	87.40	1	87.10	87.40	9	347	2.59%
2019/07/09	0	0.00	12	88.23	87.60	-12	334	-3.58%
2019/07/08	3	87.73	3	88.77	89.00	0	324	0.00%
2019/07/05	0	0.00	2	87.40	87.50	-2	305	-0.65%
2019/07/04	1	86.70	0	0.00	87.00	1	319	0.31%
2019/07/03	14	86.78	6	86.38	86.50	8	320	2.50%
2019/07/02	2	86.50	21	86.57	86.80	-19	319	-5.96%
2019/07/01	4	86.08	7	86.60	86.40	-3	311	-0.96%
2019/06/28	4	84.28	10	84.77	84.60	-6	293	-2.04%
2019/06/27	1	83.10	0	0.00	83.40	1	281	0.35%
2019/06/26	10	82.53	0	0.00	82.80	10	280	3.56%
2019/06/25	1	82.00	9	82.09	82.10	-8	280	-2.86%
2019/06/21	2	82.55	0	0.00	82.60	2	277	0.72%
2019/06/20	0	0.00	1	82.20	82.10	-1	277	-0.36%
2019/06/19	0	0.00	1	81.90	81.80	-1	282	-0.35%
2019/06/17	0	0.00	2	81.90	81.90	-2	281	-0.71%
2019/06/13	0	0.00	0	80.90	80.50	0	288	0.00%
2019/06/12	1.2	80.00	0	0.00	80.30	1.2	297	0.40%
2019/06/06	0.2	80.20	0	80.20	79.50	0.2	303	0.07%
2019/06/04	3	80.60	0	0.00	80.50	3	305	0.98%
2019/06/03	5	80.48	0	0.00	80.70	5	316	1.58%
2019/05/31	0	0.00	0	80.20	80.20	0	318	0.00%
2019/05/29	0	0.00	2	79.60	79.60	-2	327	-0.61%
2019/05/24	0	0.00	0	80.10	79.90	0	330	0.00%
2019/05/22	0	0.00	0	80.90	80.10	0	338	0.00%
2019/05/21	5	80.18	0	80.40	80.40	5	342	1.46%
2019/05/15	10	79.50	1	79.70	80.00	9	372	2.41%
2019/05/14	6	78.97	0	79.80	79.30	6	375	1.60%
2019/05/13	11	80.56	0	0.00	79.50	11	376	2.92%
2019/05/10	10	80.80	0	81.40	80.80	10	376	2.65%
2019/05/09	7	81.66	5	81.20	80.80	2	382	0.52%
2019/05/08	1	81.20	34	81.15	81.40	-33	382	-8.64%
2019/05/03	1	82.20	0	82.60	82.40	1	390	0.26%
2019/05/02	1	82.00	0	82.50	82.10	1	394	0.25%
2019/04/30	6	82.07	0	0.00	82.00	6	394	1.52%
2019/04/29	2	82.30	0	0.00	82.00	2	402	0.50%
2019/04/26	0	0.00	0	82.00	82.00	0	407	0.00%
2019/04/25	0	0.00	0	82.40	82.30	0	423	0.00%
2019/04/22	1	82.20	0	0.00	81.90	1	432	0.23%
2019/04/19	10	82.20	0	0.00	82.10	10	431	2.32%
2019/04/17	0	83.00	0	0.00	82.60	0	433	0.00%
2019/04/15	0	83.90	2	82.60	82.60	-2	437	-0.46%
2019/04/12	1	83.00	0	0.00	82.70	1	438	0.23%
2019/04/11	0	0.00	1	84.00	83.40	-1	437	-0.23%
2019/04/10	1	84.80	4	83.80	84.00	-3	433	-0.69%
2019/04/09	0	0.00	1.3	84.45	84.60	-1.3	417	-0.32%
2019/04/02	0	83.10	0	0.00	83.10	0	409	0.00%
2019/04/01	5	83.30	1.2	83.39	83.30	3.8	412	0.93%
2019/03/29	0	0.00	1	83.40	83.40	-1	408	-0.25%
2019/03/27	1	82.80	0	0.00	82.60	1	411	0.24%
2019/03/26	1	82.40	2	82.45	82.40	-1	414	-0.24%
2019/03/25	10	82.00	0	0.00	82.00	10	417	2.40%
2019/03/22	11	83.03	0	0.00	82.80	11	413	2.66%
2019/03/19	3	83.53	1	83.10	83.10	2	412	0.49%
2019/03/18	2	84.10	12	84.23	83.80	-10	411	-2.43%
2019/03/15	184	83.33	1	82.50	83.50	183	407	44.93%	大買/鉅額交易
2019/03/14	0	82.40	4	82.20	82.40	-4	417	-0.96%
2019/03/11	10	81.80	0	0.00	82.20	10	457	2.18%
2019/03/07	1	83.10	1	82.70	82.60	0	479	0.00%
2019/03/06	2	82.30	0	0.00	82.30	2	476	0.42%
2019/03/04	0	0.00	91	82.04	82.40	-91	481	-18.91%
2019/02/27	0	0.00	1	81.60	81.70	-1	476	-0.21%
2019/02/26	0	0.00	1	81.20	81.60	-1	477	-0.21%
2019/02/25	1	80.70	0	0.00	81.10	1	481	0.21%
2019/02/22	1	81.30	0	0.00	81.10	1	482	0.21%
2019/02/21	0	0.00	6	82.20	81.70	-6	480	-1.25%
2019/02/20	0	0.00	1	82.10	82.20	-1	488	-0.20%
2019/02/19	0	0.00	64	82.26	81.90	-64	488	-13.10%
2019/02/18	1	82.70	0	0.00	82.20	1	482	0.21%
2019/02/15	52	81.61	0	0.00	81.40	52	471	11.03%
2019/02/14	2	81.00	3	80.73	80.80	-1	465	-0.21%
2019/02/12	36	80.87	0	0.00	81.30	36	461	7.80%
2019/01/25	0	0.00	1	79.80	79.40	-1	457	-0.22%
2019/01/24	10	79.20	1	79.60	79.60	9	457	1.97%
2019/01/23	30	78.60	0	0.00	78.90	30	452	6.63%
2019/01/22	1	78.50	0	0.00	78.30	1	447	0.22%
2019/01/21	1.1	78.37	0	0.00	78.50	1.1	452	0.25%
2019/01/17	30	78.77	1	78.50	78.60	29	456	6.35%
2019/01/15	1	77.30	0	0.00	77.30	1	450	0.22%
2019/01/09	1	78.20	54	77.85	78.00	-53	494	-10.72%
2019/01/08	0	0.00	1	78.30	78.40	-1	496	-0.20%
2019/01/07	1	77.50	0	0.00	77.90	1	499	0.20%
2018/12/28	3	75.80	3	76.37	76.50	0	522	0.00%
2018/12/27	20	76.95	0	0.00	76.30	20	519	3.85%
2018/12/25	2	76.50	10	76.36	76.70	-8	521	-1.54%
2018/12/24	2	77.30	0	0.00	77.50	2	517	0.39%
2018/12/13	5	81.70	0	0.00	81.80	5	518	0.96%
2018/12/10	1	82.00	0	0.00	81.90	1	531	0.19%
2018/12/07	5	82.90	0	0.00	84.40	5	530	0.94%
2018/12/06	0	0.00	1	83.10	82.20	-1	519	-0.19%
2018/12/05	0	0.00	65	82.26	83.00	-65	512	-12.69%
2018/12/04	30	82.25	2	82.65	82.30	28	507	5.51%
2018/12/03	0	0.00	80	81.70	81.60	-80	503	-15.88%
2018/11/30	2	81.40	0	0.00	80.60	2	505	0.40%
2018/11/29	0	0.00	50	81.50	81.90	-50	507	-9.86%
2018/11/28	1	81.30	4	81.30	81.40	-3	519	-0.58%
2018/11/26	0	0.00	6	81.25	81.40	-6	528	-1.14%
2018/11/23	10	81.75	0	0.00	81.40	10	533	1.88%
2018/11/22	1	82.70	0	0.00	81.60	1	537	0.19%
2018/11/21	16	82.91	3	83.23	82.70	13	534	2.43%
2018/11/20	5	84.10	2	84.55	84.00	3	534	0.56%
2018/11/19	3	84.97	1	85.30	85.20	2	537	0.37%
2018/11/16	0	0.00	1	83.00	83.20	-1	528	-0.19%
2018/11/15	0	0.00	2	82.50	82.50	-2	526	-0.38%
2018/11/14	1	82.70	0	0.00	82.60	1	529	0.19%
2018/11/12	1	82.00	0	0.00	82.40	1	533	0.19%
2018/11/09	1	82.10	0	0.00	82.20	1	543	0.18%
2018/11/08	0	82.80	0	0.00	82.80	0	546	0.00%
2018/11/01	0	0.00	3	81.00	81.00	-3	546	-0.55%
2018/10/29	9	81.10	9	79.77	79.40	0	554	0.00%
2018/10/26	0	0.00	2	82.00	80.30	-2	551	-0.36%
2018/10/22	0	0.00	0	83.90	82.50	0	534	0.00%
2018/10/19	1	81.30	0	0.00	81.00	1	532	0.19%
2018/10/18	4	82.78	0	0.00	83.00	4	532	0.75%
2018/10/17	0	0.00	1	79.80	80.00	-1	516	-0.19%
2018/10/16	0	0.00	255	76.80	76.90	-255	497	-51.23%	大賣/鉅額交易
2018/10/12	4	76.35	0	0.00	76.60	4	491	0.81%
2018/10/09	1	81.80	0.1	82.00	81.30	1	475	0.20%
2018/10/08	0	82.50	0	0.00	82.50	0	475	0.00%
2018/10/05	0	83.50	0	0.00	83.00	0	476	0.01%
2018/10/02	0	0.00	1	86.00	86.20	-1	472	-0.21%
2018/10/01	1	86.30	0	0.00	86.00	1	473	0.21%
2018/09/28	20	84.85	0	0.00	85.10	20	476	4.20%
2018/09/21	3	84.33	0	0.00	85.40	3	497	0.60%
2018/09/20	2	84.45	0	0.00	84.30	2	497	0.40%
2018/09/19	2	84.70	1	84.80	84.30	1	500	0.20%
2018/09/18	1	83.10	1	83.60	84.20	0	501	0.00%
2018/09/17	1	84.00	94	84.16	84.10	-93	498	-18.67%
2018/09/14	2	85.60	9	85.53	85.50	-7	497	-1.41%
2018/09/13	0	0.00	21	84.22	84.50	-21	509	-4.12%
2018/09/12	23	82.21	0.1	83.60	83.00	22.9	517	4.43%
2018/09/11	2	82.20	177	82.31	82.30	-175	511	-34.24%	大賣/鉅額交易
2018/09/10	22	82.60	139	83.19	82.30	-117	507	-23.03%	大賣/鉅額交易
2018/09/07	3	84.63	0	0.00	84.30	3	507	0.59%
2018/09/06	22	85.80	7	85.83	85.20	15	504	2.97%
2018/09/05	11	86.96	80	86.96	86.30	-69	495	-13.94%
2018/09/04	0	0.00	86	87.12	87.20	-86	485	-17.72%
2018/08/31	1	88.00	0	0.00	87.80	1	468	0.21%
2018/08/24	0	0.00	20	88.09	88.00	-20	472	-4.23%
2018/08/23	0	0.00	0	89.20	88.90	0	477	0.00%
2018/08/20	0	0.00	8	88.10	88.30	-8	481	-1.66%
2018/08/17	5	88.50	0	0.00	88.30	5	489	1.02%
2018/08/16	1	88.40	0	0.00	88.60	1	491	0.20%
2018/08/13	1	89.50	0	0.00	89.50	1	512	0.20%
2018/08/10	27	91.22	0	0.00	91.20	27	516	5.23%
2018/08/06	1	92.30	1	93.40	92.50	0	544	0.00%
2018/08/02	0	0.00	1	92.50	92.50	-1	545	-0.18%
2018/07/31	0	0.00	26	91.10	92.40	-26	559	-4.65%
2018/07/30	1	91.50	28	91.36	91.10	-27	559	-4.82%
2018/07/27	1	91.60	0	0.00	91.50	1	565	0.18%
2018/07/26	0	0.00	21	91.95	91.80	-21	570	-3.68%
2018/07/25	1	92.20	20	92.03	91.70	-19	571	-3.32%
2018/07/24	1	92.50	0	0.00	92.60	1	572	0.17%
2018/07/23	1	92.00	0	0.00	92.00	1	575	0.17%
2018/07/20	6	92.53	28	92.71	93.00	-22	588	-3.74%
2018/07/18	2	94.60	3	94.57	94.20	-1	630	-0.16%
2018/07/16	2	94.00	2	94.40	94.00	0	678	0.00%
2018/07/12	2	92.55	2	92.40	92.40	0	737	0.00%
2018/07/11	1	91.50	0	0.00	91.50	1	743	0.13%
2018/07/10	1	91.10	1	91.60	91.50	0	756	0.00%
2018/07/09	1	90.70	0	0.00	91.40	1	783	0.13%
2018/07/06	2	90.65	0	0.00	90.40	2	800	0.25%
2018/07/03	20	97.00	0	97.70	96.80	20	886	2.25%
2018/07/02	1	97.50	1	97.80	97.50	0	891	0.00%
2018/06/29	0	0.00	1	97.00	97.50	-1	912	-0.11%
2018/06/25	1	97.20	0	0.00	96.30	1	988	0.10%
2018/06/22	5	97.62	2	97.60	96.50	3	990	0.30%
2018/06/20	5	96.00	0	0.00	95.80	5	979	0.51%
2018/06/15	0	0.00	1	97.18	96.40	-1	984	-0.10%
2018/06/12	0	0.00	3	96.50	96.80	-3	995	-0.30%
2018/06/11	0	0.00	1	96.60	95.90	-1	995	-0.10%
2018/06/04	1	98.10	1	98.20	98.20	0	1,003	0.00%
2018/06/01	1	97.10	35	97.49	97.10	-34	1,005	-3.38%
2018/05/31	2	95.60	0	0.00	97.00	2	995	0.20%
2018/05/30	2	95.60	0	0.00	95.10	2	990	0.20%
2018/05/29	5	95.50	0	95.50	95.50	5	993	0.50%
2018/05/25	1	96.40	2	96.40	96.40	-1	992	-0.10%
2018/05/24	0	0.00	3	96.70	96.90	-3	988	-0.30%
2018/05/22	6	96.78	0	97.50	96.70	6	986	0.61%
2018/05/21	0	0.00	0	99.20	99.20	0	976	0.00%
2018/05/18	3	99.70	0	99.30	99.40	3	980	0.31%
2018/05/17	1	98.80	0	0.00	98.70	1	980	0.10%
2018/05/16	5	98.90	0	0.00	98.60	5	981	0.51%
2018/05/15	1	100.00	0	0.00	100.00	1	988	0.10%
2018/05/11	5	99.00	0	0.00	99.00	5	1,018	0.49%
2018/05/09	1	99.90	75	99.52	99.00	-74	1,038	-7.12%
2018/05/08	1	100.50	1	99.70	99.70	0	1,047	0.00%
2018/05/07	1	100.00	0	0.00	100.00	1	1,057	0.09%
2018/05/04	0	0.00	55	100.03	99.10	-55	1,060	-5.19%
2018/05/03	0	0.00	1	100.50	101.00	-1	1,096	-0.09%
2018/04/27	17	99.02	0	0.00	99.50	17	1,126	1.51%
2018/04/26	41	99.80	0	0.00	98.60	41	1,147	3.57%
2018/04/25	26	99.27	0	0.00	100.50	26	1,161	2.24%
2018/04/24	6	101.25	3	99.60	99.60	3	1,175	0.26%
2018/04/23	50	104.08	13	104.54	103.00	37	1,183	3.13%
2018/04/20	2	102.00	68	102.61	101.50	-66	1,278	-5.16%
2018/04/19	3	105.33	147.5	104.12	103.50	-144.5	1,282	-11.27%	大賣/鉅額交易
2018/04/18	1	103.00	1	102.00	102.50	0	1,259	0.00%
2018/04/17	2	100.50	4	100.00	99.70	-2	1,251	-0.16%
2018/04/16	0	100.00	50	100.68	100.50	-50	1,255	-3.98%
2018/04/12	1	104.00	6	104.00	104.00	-5	1,263	-0.40%
2018/04/11	5	103.50	8	102.94	103.50	-3	1,266	-0.24%
2018/04/10	1	103.92	0	101.50	102.50	1	1,255	0.08%
2018/04/09	2	100.75	5	102.30	103.00	-3	1,233	-0.24%
2018/04/03	0	0.00	1	99.00	98.70	-1	1,197	-0.08%
2018/04/02	1	101.00	8	98.80	98.40	-7	1,203	-0.58%
2018/03/31	4	100.50	64	99.32	100.50	-60	1,195	-5.02%
2018/03/30	7	100.07	1	98.00	98.00	6	1,171	0.51%
2018/03/29	3	96.73	4	98.10	99.00	-1	1,160	-0.09%
2018/03/28	0	0.00	2	95.00	95.00	-2	1,139	-0.18%
2018/03/27	5	96.30	0	0.00	96.00	5	1,146	0.44%
2018/03/26	0	0.00	2	96.60	95.80	-2	1,159	-0.17%
2018/03/23	2	95.35	3	95.00	95.00	-1	1,161	-0.09%
2018/03/22	0	97.00	5	96.62	96.30	-5	1,175	-0.43%
2018/03/20	5	96.98	3	96.73	96.70	2	1,224	0.16%
2018/03/19	1	98.00	0	0.00	97.70	1	1,257	0.08%
2018/03/16	2	99.35	101	98.76	98.20	-99	1,335	-7.41%	大賣/
2018/03/14	3	98.63	0	0.00	98.40	3	1,414	0.21%
2018/03/12	1	98.10	3	98.10	98.50	-2	1,496	-0.13%
2018/03/09	1	97.50	0	0.00	98.00	1	1,587	0.06%
2018/03/08	1	98.20	0	0.00	97.50	1	1,650	0.06%
2018/03/07	3	98.53	2	98.00	97.50	1	1,727	0.06%
2018/03/05	1	97.20	1	97.70	97.70	0	1,742	0.00%
2018/03/02	2	97.25	2	97.40	97.20	0	1,754	0.00%
2018/03/01	2	97.45	2	98.20	98.60	0	1,771	0.00%
2018/02/27	1.1	97.52	1	97.40	98.00	0.1	1,785	0.00%
2018/02/26	0	97.80	0	0.00	98.00	0	1,802	0.00%
2018/02/23	1.1	97.70	1	97.70	97.70	0.1	1,806	0.00%
2018/02/22	0	0.00	1	98.70	98.50	-1	1,814	-0.06%
2018/02/21	0	98.50	2	98.50	98.70	-2	1,829	-0.11%
2018/02/12	3	96.90	1	97.90	97.70	2	1,830	0.11%
2018/02/09	4	95.53	7	94.13	96.40	-3	1,837	-0.16%
2018/02/08	6	98.08	0	0.00	98.00	6	1,834	0.33%
2018/02/07	3	98.63	3	98.90	99.00	0	1,838	0.00%
2018/02/06	12	97.03	0	0.00	95.40	12	1,828	0.66%
2018/02/05	1.1	101.05	1	101.50	101.50	0.1	1,796	0.00%
2018/02/02	0	103.50	6	104.17	104.00	-6	1,798	-0.33%
2018/02/01	1	105.50	2	105.50	105.50	-1	1,807	-0.06%
2018/01/30	16	105.00	1	105.00	105.50	15	1,814	0.83%
2018/01/29	1	104.00	2	104.50	104.50	-1	1,809	-0.06%
2018/01/26	7	104.71	12	105.29	105.00	-5	1,822	-0.27%
2018/01/25	11	103.00	0	0.00	103.00	11	1,818	0.61%
2018/01/24	0	0.00	1	103.50	103.50	-1	1,815	-0.06%
2018/01/23	1	102.50	51	102.42	103.00	-50	1,808	-2.77%
2018/01/22	200	104.08	5	104.50	102.50	195	1,786	10.91%	大買/鉅額交易
2018/01/19	1	104.00	5	104.50	104.50	-4	1,769	-0.23%
2018/01/18	79	103.82	101	103.72	103.00	-22	1,749	-1.26%	大賣/
2018/01/17	8	104.50	5	104.30	102.50	3	1,732	0.17%
2018/01/16	8	106.00	26	106.37	105.50	-18	1,706	-1.05%
2018/01/15	1.1	100.00	24	99.75	100.50	-23	1,574	-1.46%
2018/01/12	132	99.01	3	98.87	99.50	129	1,559	8.27%	大買/鉅額交易
2018/01/11	13	96.84	52	96.58	96.90	-39	1,543	-2.53%
2018/01/10	1	97.80	0	0.00	97.80	1	1,538	0.06%
2018/01/09	4	98.53	45	97.96	97.60	-41	1,539	-2.66%
2018/01/08	14	100.04	78	98.18	98.30	-64	1,540	-4.15%
2018/01/05	13	102.35	11	100.64	100.50	2	1,521	0.13%
2018/01/04	209	103.88	4	103.00	103.00	205	1,506	13.61%	大買/鉅額交易
2018/01/03	5	104.00	5	103.50	103.50	0	1,511	0.00%
2018/01/02	2	103.00	4	104.13	104.50	-2	1,500	-0.13%