東洋 (4105)-元大券商分點個股進出

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
78.6
漲跌
▲1.3
漲幅
+1.68%
成交量
1,017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:14:30

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

東洋 (4105)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	13	78.15	13	78.42	78.60	0	817	0.00%
2024/05/07	4	77.23	17.1	77.30	77.30	-13.1	810	-1.61%
2024/05/06	0	0.00	0.7	78.03	77.60	-0.7	810	-0.09%
2024/05/03	7	77.54	6.7	77.56	77.60	0.3	809	0.04%
2024/05/02	0	0.00	60	77.15	77.60	-60	807	-7.43%
2024/04/30	0	0.00	0.2	77.40	77.10	-0.2	803	-0.03%
2024/04/26	9	76.51	2.2	76.72	76.60	6.8	797	0.85%
2024/04/24	2	76.55	2	76.60	76.50	0	812	0.00%
2024/04/23	1	76.50	0	0.00	76.50	1	817	0.12%
2024/04/22	5	76.12	2.8	76.34	75.90	2.2	820	0.27%
2024/04/19	13	76.06	12.6	76.47	76.00	0.4	818	0.05%
2024/04/18	4	77.00	2	77.40	77.40	2	799	0.25%
2024/04/16	12	77.11	10.6	77.49	76.90	1.4	795	0.18%
2024/04/15	1	78.10	0	0.00	78.00	1	789	0.13%
2024/04/12	3	78.13	1	78.30	78.20	2	783	0.26%
2024/04/11	3	78.27	1	78.21	78.20	2	782	0.25%
2024/04/10	8	78.49	7	78.43	78.40	1	781	0.13%
2024/04/09	5	78.40	5	78.42	78.30	0	779	-0.01%
2024/04/08	21	78.62	1	78.60	78.80	20	770	2.59%
2024/04/03	4	78.20	3.4	78.36	78.40	0.6	771	0.07%
2024/04/01	1	78.40	1	78.40	78.40	0	772	0.00%
2024/03/29	0	0.00	0.7	78.30	78.20	-0.7	768	-0.09%
2024/03/28	23	78.07	23.4	78.17	78.30	-0.4	766	-0.05%
2024/03/27	3	81.30	3.3	81.37	81.50	-0.3	705	-0.04%
2024/03/26	7	81.43	2.1	81.59	81.20	4.9	685	0.71%
2024/03/25	10	81.96	1	81.80	81.80	9	675	1.33%
2024/03/22	13	81.75	13	82.02	81.80	0	667	0.00%
2024/03/21	6	81.92	5	81.72	81.80	1	659	0.15%
2024/03/20	6	82.00	6	81.85	81.80	0	647	0.00%
2024/03/19	12	81.63	9	81.46	81.40	3	636	0.47%
2024/03/18	5	81.36	5	81.24	81.10	0	644	0.00%
2024/03/15	3.1	81.73	3	81.83	81.80	0.1	642	0.01%
2024/03/14	4	81.62	44	81.68	81.90	-40	636	-6.29%
2024/03/13	2	81.45	2	81.50	81.40	0	636	0.00%
2024/03/12	6	81.30	6	81.30	81.30	0	658	0.00%
2024/03/11	15	80.25	15	80.55	80.80	0	668	0.00%
2024/03/07	6	80.97	6	80.57	81.00	0	658	0.00%
2024/03/06	1	81.90	1	81.80	81.90	0	648	0.00%
2024/03/05	25.9	82.48	26	82.55	82.00	-0.1	663	-0.02%
2024/03/04	1	81.30	1	81.30	81.30	0	645	0.00%
2024/03/01	5	80.78	6	80.92	80.80	-1	657	-0.15%
2024/02/29	2	81.00	2	81.05	81.00	0	683	0.00%
2024/02/27	4	80.95	11	81.38	81.20	-7	679	-1.03%
2024/02/26	1	81.70	2.5	81.54	81.70	-1.5	677	-0.22%
2024/02/23	0	0.00	3	80.90	80.70	-3	672	-0.45%
2024/02/22	17	81.66	17	81.92	81.40	0	675	0.00%
2024/02/21	0	81.17	0	0.00	81.10	0	665	0.00%
2024/02/20	1	81.00	1.3	80.85	80.90	-0.3	668	-0.05%
2024/02/19	24	81.13	25	81.23	80.90	-1	667	-0.15%
2024/02/16	2	79.20	2	79.00	79.20	0	658	0.00%
2024/02/15	6	78.97	7.3	79.28	79.10	-1.3	717	-0.18%
2024/02/05	3	77.83	3	78.03	78.00	0	722	0.00%
2024/02/02	2	78.10	6.8	78.18	78.10	-4.8	745	-0.64%
2024/02/01	1.1	78.03	8	78.25	78.40	-6.9	764	-0.90%
2024/01/31	1.5	77.53	6	77.80	77.80	-4.5	787	-0.57%
2024/01/30	6	77.45	9.1	77.56	77.40	-3.1	862	-0.36%
2024/01/29	18	77.25	1.4	77.72	77.90	16.6	879	1.88%
2024/01/24	1	78.10	1	78.00	78.00	0	938	0.00%
2024/01/23	4	77.88	10.2	77.79	77.90	-6.2	982	-0.63%
2024/01/22	1	78.20	2.2	78.12	78.00	-1.2	1,016	-0.12%
2024/01/19	0	0.00	0.2	78.25	78.10	-0.2	1,121	-0.02%
2024/01/18	10	77.12	6	77.27	77.80	4	1,155	0.35%
2024/01/17	7	78.41	7	78.91	78.20	0	1,168	0.00%
2024/01/16	3	79.37	0.6	79.79	79.30	2.4	1,163	0.20%
2024/01/15	3	79.67	2	79.80	79.80	1	1,164	0.09%
2024/01/12	1	80.00	1	79.50	79.50	0	1,165	0.00%
2024/01/11	1	79.40	2	79.50	79.50	-1	1,173	-0.09%
2024/01/10	1	79.40	0	0.00	79.40	1	1,184	0.08%
2024/01/09	0	0.00	0.3	79.71	79.20	-0.3	1,196	-0.03%
2024/01/08	2	80.05	1.4	80.02	79.80	0.6	1,200	0.05%
2024/01/05	1	79.70	1	80.20	80.20	0	1,231	0.00%
2024/01/04	0	0.00	41.2	79.89	79.80	-41.2	1,234	-3.34%
2024/01/03	1	80.20	2.5	80.59	80.20	-1.5	1,243	-0.12%
2024/01/02	8	80.64	1.7	80.60	80.60	6.3	1,245	0.50%
2023/12/29	0	0.00	0.1	80.66	80.40	-0.1	1,243	-0.01%
2023/12/28	11	80.48	0	0.00	80.30	11	1,245	0.88%
2023/12/27	12	80.48	2	80.40	80.40	10	1,243	0.80%
2023/12/26	0	0.00	0	80.09	79.90	0	1,243	0.00%
2023/12/25	4	79.85	6	79.83	79.80	-2	1,245	-0.16%
2023/12/22	10	80.10	8.1	80.10	80.00	1.9	1,242	0.15%
2023/12/21	10	80.25	0.4	80.55	80.10	9.6	1,249	0.77%
2023/12/20	99	80.43	1	80.40	80.30	98	1,245	7.86%
2023/12/19	2	80.40	2.6	80.57	80.30	-0.6	1,248	-0.05%
2023/12/18	2	80.35	2.7	80.63	80.20	-0.7	1,246	-0.05%
2023/12/15	1	80.70	0.6	80.98	80.50	0.4	1,248	0.03%
2023/12/14	5.1	80.60	9.1	80.49	80.60	-4	1,249	-0.32%
2023/12/13	4	80.10	18.7	80.19	80.10	-14.7	1,247	-1.18%
2023/12/12	9	80.81	4.5	80.76	80.60	4.5	1,235	0.36%
2023/12/11	0	0.00	0.3	81.57	81.20	-0.3	1,232	-0.03%
2023/12/08	12	81.12	11.4	81.02	81.10	0.6	1,254	0.05%
2023/12/07	39	81.22	45	81.54	81.10	-6	1,247	-0.48%
2023/12/06	17	82.75	16.9	82.93	82.90	0.1	1,214	0.01%
2023/12/05	6	83.27	2	83.15	83.10	4	1,201	0.33%
2023/12/04	10	83.26	9	83.48	83.60	1	1,190	0.08%
2023/12/01	7	83.73	7	83.39	83.10	0	1,188	0.00%
2023/11/30	1	83.40	1	83.00	83.00	0	1,181	0.00%
2023/11/29	5	84.16	6	84.02	84.00	-1	1,160	-0.09%
2023/11/28	9	84.51	8	84.45	84.50	1	1,152	0.09%
2023/11/27	20	84.05	20.1	84.11	83.60	-0.1	1,134	-0.01%
2023/11/24	26	82.79	12.6	83.01	82.90	13.5	1,102	1.22%
2023/11/23	26	82.62	25.2	82.94	82.80	0.9	1,094	0.08%
2023/11/22	14.1	82.44	13	82.63	82.50	1	1,088	0.09%
2023/11/21	15	81.68	16.1	81.81	81.90	-1.1	1,081	-0.10%
2023/11/20	9	81.67	9.1	82.00	81.70	-0.1	1,068	-0.01%
2023/11/17	5	81.66	3.8	81.93	81.60	1.2	1,060	0.11%
2023/11/16	3	81.63	25.8	81.55	81.70	-22.8	1,054	-2.17%
2023/11/15	7	81.53	7.4	81.83	81.50	-0.4	1,047	-0.04%
2023/11/14	102.4	81.31	35.2	81.39	81.20	67.2	1,037	6.48%	大買/
2023/11/13	14	84.43	13	84.81	84.20	1	974	0.10%
2023/11/10	23	85.64	27	85.80	84.70	-4	961	-0.42%
2023/11/09	11	85.14	18	85.28	84.90	-7	936	-0.75%
2023/11/08	8	86.34	7.2	86.30	85.80	0.8	921	0.09%
2023/11/07	98.1	86.32	70	86.31	86.30	28.1	898	3.13%
2023/11/06	13	83.66	18	83.69	83.90	-5	825	-0.61%
2023/11/03	10	83.94	4	83.60	83.30	6	806	0.74%
2023/11/02	47	84.70	54	84.01	83.80	-7	789	-0.89%
2023/11/01	37	84.87	19.1	85.05	84.50	17.9	768	2.33%
2023/10/31	28	84.74	46	84.23	83.90	-18	744	-2.42%
2023/10/30	22	83.35	27.6	83.31	83.60	-5.6	711	-0.79%
2023/10/27	42	84.00	40	84.15	83.00	2	681	0.29%
2023/10/26	37	81.36	14	81.48	81.30	23	585	3.93%
2023/10/25	29	80.91	11	80.75	80.40	18	557	3.23%
2023/10/24	2	79.50	2	79.60	79.60	0	535	0.00%
2023/10/23	2	79.00	2	79.15	79.00	0	533	0.00%
2023/10/20	1	78.30	2.3	78.65	78.30	-1.3	545	-0.24%
2023/10/19	5	79.14	5.9	79.40	79.00	-0.9	555	-0.17%
2023/10/18	6	79.43	5.4	79.63	79.00	0.6	553	0.10%
2023/10/16	2	80.00	0	0.00	79.80	2	557	0.36%
2023/10/13	19	79.96	19	79.95	79.40	0	553	0.00%
2023/10/12	2	78.40	52	78.30	78.40	-50	535	-9.34%
2023/10/11	3	78.33	7	78.34	78.30	-4	534	-0.75%
2023/10/05	0	0.00	1	77.10	77.20	-1	532	-0.18%
2023/10/04	4	76.48	1.1	76.88	76.80	2.9	539	0.53%
2023/10/02	2	77.50	0.3	77.80	77.40	1.7	547	0.31%
2023/09/28	2	77.30	2	77.20	77.20	0	554	0.00%
2023/09/27	2	76.75	2.1	77.20	77.20	-0.1	561	-0.02%
2023/09/26	0	0.00	0.1	77.00	76.70	-0.1	568	-0.03%
2023/09/25	0	0.00	0.1	76.32	76.40	-0.1	577	-0.01%
2023/09/22	4	75.80	3.4	75.93	75.70	0.6	634	0.09%
2023/09/21	1	76.30	1.3	76.43	76.30	-0.3	653	-0.05%
2023/09/20	0	0.00	1	76.50	76.70	-1	662	-0.15%
2023/09/19	2	77.30	1.6	77.50	77.10	0.4	660	0.06%
2023/09/18	1	77.90	1	78.00	78.00	0	661	0.00%
2023/09/15	2.1	77.98	2.3	77.91	77.80	-0.2	658	-0.03%
2023/09/14	0.1	77.75	0	0.00	77.60	0.1	654	0.01%
2023/09/13	7	77.36	7	77.54	78.20	0	649	0.00%
2023/09/12	1	75.90	1.4	75.85	75.60	-0.4	640	-0.06%
2023/09/08	4.1	75.78	4	75.90	75.90	0.1	653	0.01%
2023/09/07	0	76.20	0	0.00	76.20	0	668	0.00%
2023/09/06	0	76.98	0	0.00	76.80	0	672	0.00%
2023/09/05	2	77.00	2	76.60	76.60	0	666	0.00%
2023/09/01	1	76.40	2	76.60	76.60	-1	675	-0.15%
2023/08/31	1	75.70	0	0.00	75.70	1	675	0.15%
2023/08/30	0	0.00	0	75.90	75.80	0	674	0.00%
2023/08/29	0	0.00	0.1	75.50	75.20	-0.1	682	-0.01%
2023/08/28	0	0.00	0.1	75.68	75.10	-0.1	684	-0.02%
2023/08/25	5	74.88	0.1	75.40	75.10	4.9	688	0.71%
2023/08/24	1	75.30	0.7	75.96	75.30	0.3	689	0.04%
2023/08/23	30	75.28	3.1	75.18	75.30	26.9	695	3.87%
2023/08/22	0	0.00	0.3	75.49	74.90	-0.3	700	-0.04%
2023/08/21	1	75.10	0.5	75.32	75.10	0.6	702	0.08%
2023/08/18	2	75.00	1	75.00	75.00	1	705	0.14%
2023/08/17	0	0.00	5.5	75.04	75.00	-5.5	706	-0.77%
2023/08/16	2	75.05	1.4	75.71	74.90	0.6	710	0.08%
2023/08/15	0	0.00	0.2	76.90	75.30	-0.2	709	-0.03%
2023/08/14	13	75.01	8.1	75.04	75.00	4.9	713	0.69%
2023/08/11	2	75.60	1	75.94	75.60	1	707	0.14%
2023/08/10	0	0.00	0.3	76.49	75.80	-0.3	706	-0.05%
2023/08/09	1	76.00	0.5	76.81	76.00	0.5	708	0.07%
2023/08/08	2	76.00	1.6	76.06	75.90	0.4	707	0.06%
2023/08/07	2	75.70	2.7	75.97	75.90	-0.7	712	-0.10%
2023/08/04	0	0.00	1	75.50	75.90	-1	712	-0.14%
2023/08/02	6	75.82	5.6	76.18	75.60	0.4	723	0.05%
2023/08/01	1	76.60	2.3	76.66	76.40	-1.3	715	-0.18%
2023/07/31	4.1	76.70	84	76.91	76.50	-79.9	712	-11.22%
2023/07/28	1	77.00	1.1	77.01	77.00	-0.1	713	-0.01%
2023/07/27	4	77.20	3.8	77.25	77.20	0.2	707	0.03%
2023/07/26	1	77.20	1.6	77.35	77.10	-0.6	708	-0.09%
2023/07/25	2	77.30	3	77.43	77.60	-1	715	-0.14%
2023/07/24	11.1	77.08	11	77.42	77.70	0.1	721	0.01%
2023/07/21	2	78.90	2	78.50	78.50	0	722	0.00%
2023/07/20	3	78.73	3	78.90	78.90	0	726	0.00%
2023/07/19	3	78.30	3	79.00	78.40	0	719	0.00%
2023/07/18	5	78.20	0	0.00	78.00	5	710	0.71%
2023/07/17	3	78.03	2.2	78.62	78.80	0.8	715	0.11%
2023/07/14	2	78.00	2	77.80	77.60	0	708	0.00%
2023/07/13	5.1	77.80	4.4	77.83	77.30	0.7	714	0.10%
2023/07/12	3	77.93	2.1	77.83	77.80	0.9	709	0.13%
2023/07/11	4.1	77.55	2.6	77.71	77.60	1.5	707	0.21%
2023/07/10	0	0.00	0.1	79.01	77.80	-0.1	715	-0.01%
2023/07/07	3	78.37	3.6	78.81	78.50	-0.5	727	-0.07%
2023/07/06	1	78.19	1	77.70	77.70	0	725	0.00%
2023/07/05	3.8	78.70	4.1	78.58	78.10	-0.3	716	-0.05%
2023/07/04	2.3	78.50	1	79.00	78.50	1.3	708	0.19%
2023/07/03	9.1	78.93	9.1	78.98	79.00	0	701	0.00%
2023/06/30	20	79.52	19.7	79.86	78.40	0.3	688	0.04%
2023/06/29	2	77.60	2	78.20	78.10	0	647	0.00%
2023/06/28	0	0.00	0.1	76.80	77.10	-0.1	650	-0.01%
2023/06/27	2	76.60	1.2	76.83	76.50	0.8	659	0.13%
2023/06/26	1.2	76.00	1.1	76.07	75.80	0.1	680	0.01%
2023/06/21	0	0.00	0.8	76.63	76.20	-0.8	689	-0.12%
2023/06/19	2	76.65	2	76.70	76.70	0	714	0.00%
2023/06/16	0	0.00	0.1	76.70	76.40	-0.1	714	-0.01%
2023/06/15	9	76.40	10.6	76.30	76.20	-1.6	702	-0.22%
2023/06/14	2	76.30	4.4	76.50	76.60	-2.4	720	-0.34%
2023/06/13	11	76.40	14.6	76.52	76.50	-3.6	728	-0.49%
2023/06/12	1	75.30	1.4	75.62	75.30	-0.4	722	-0.05%
2023/06/09	1	75.50	5	75.62	75.60	-4	725	-0.54%
2023/06/08	1	75.70	3.7	75.64	75.70	-2.7	736	-0.36%
2023/06/07	3	75.70	7	75.69	75.70	-4	744	-0.54%
2023/06/06	0.1	75.20	4	75.05	75.10	-3.9	740	-0.53%
2023/06/02	3	74.97	1.1	74.83	74.80	1.9	753	0.25%
2023/06/01	1	75.20	1	75.53	75.00	0	751	-0.01%
2023/05/31	6	74.90	0.4	75.25	75.60	5.6	756	0.75%
2023/05/30	22	74.90	1.1	75.34	74.80	20.9	754	2.77%
2023/05/29	1	75.00	15.5	75.05	75.10	-14.5	758	-1.91%
2023/05/26	2	75.15	2	75.30	75.10	0	759	-0.01%
2023/05/25	2	75.20	2.2	75.54	75.10	-0.2	756	-0.02%
2023/05/24	1	75.60	30.6	75.65	75.70	-29.6	761	-3.88%
2023/05/23	0	0.00	0	76.50	76.30	0	765	0.00%
2023/05/19	0	0.00	0.1	75.90	75.40	-0.1	761	-0.01%
2023/05/18	1	75.20	6.2	75.22	75.20	-5.2	765	-0.68%
2023/05/17	0	0.00	6.3	75.34	75.10	-6.3	767	-0.83%
2023/05/16	2	75.15	1.5	75.52	75.10	0.5	775	0.07%
2023/05/15	0	0.00	0.1	75.13	75.40	-0.1	778	-0.02%
2023/05/12	1	75.00	6.7	74.87	74.90	-5.7	785	-0.72%
2023/05/11	2	75.05	2.8	75.34	75.00	-0.8	796	-0.10%
2023/05/10	1	75.80	0.2	76.18	75.70	0.8	808	0.10%
2023/05/09	4	75.80	4.8	76.17	75.60	-0.8	812	-0.09%
2023/05/08	1	76.60	0.4	77.07	76.80	0.6	811	0.08%
2023/05/05	0	77.20	0	77.80	77.10	0	818	0.00%
2023/05/04	1	77.10	1	77.30	77.30	0	835	0.00%
2023/05/03	1	76.40	1.6	76.64	76.30	-0.6	838	-0.07%
2023/05/02	31.6	76.89	0.9	77.17	76.80	30.8	855	3.60%
2023/04/28	23	76.86	1.6	76.65	76.90	21.4	888	2.41%
2023/04/27	10	76.79	9.1	76.79	75.80	0.9	885	0.10%
2023/04/26	1	75.90	3.5	74.51	75.90	-2.5	875	-0.28%
2023/04/25	3	75.30	3.6	75.76	75.50	-0.6	865	-0.07%
2023/04/24	2	75.60	2	75.90	75.90	0	865	0.00%
2023/04/21	7	75.57	6.5	75.97	75.30	0.5	870	0.05%
2023/04/20	11	76.55	3.9	76.74	76.30	7.1	875	0.81%
2023/04/19	7	77.23	0.6	77.34	77.10	6.4	906	0.70%
2023/04/18	9	77.44	2.2	77.56	77.20	6.8	920	0.74%
2023/04/17	8	77.98	0.2	78.26	77.80	7.8	930	0.84%
2023/04/14	10	78.34	1	78.40	78.20	9	935	0.96%
2023/04/13	1	78.20	29.5	78.45	78.70	-28.5	940	-3.03%
2023/04/12	14	77.96	9	77.80	77.70	5	944	0.53%
2023/04/11	1	76.60	0.8	76.90	76.60	0.2	957	0.02%
2023/04/10	0	0.00	0.1	77.39	76.80	-0.1	990	-0.01%
2023/04/06	2	76.20	13	76.20	76.80	-11	1,147	-0.96%
2023/03/31	1	76.30	1.4	76.68	76.20	-0.4	1,160	-0.03%
2023/03/30	4	76.65	11.1	76.74	76.80	-7.1	1,178	-0.60%
2023/03/29	8	79.48	0.9	79.94	79.70	7.1	1,180	0.60%
2023/03/28	0	80.00	0.2	79.80	79.40	-0.2	1,199	-0.01%
2023/03/27	0	80.10	0	0.00	79.90	0	1,237	0.00%
2023/03/24	1	79.10	4	79.00	78.90	-3	1,249	-0.24%
2023/03/23	2	78.75	3	78.40	78.90	-1	1,271	-0.08%
2023/03/22	0	78.80	0	0.00	78.80	0	1,319	0.00%
2023/03/21	0	78.00	0.4	77.80	77.80	-0.4	1,387	-0.03%
2023/03/20	1	77.50	0.2	77.58	77.40	0.8	1,442	0.06%
2023/03/17	4	76.28	4.5	76.55	77.00	-0.5	1,555	-0.03%
2023/03/16	17	76.25	6.6	76.53	76.20	10.4	1,629	0.64%
2023/03/15	3	77.10	2.1	76.92	77.20	0.9	1,767	0.05%
2023/03/14	0	0.00	18	76.80	76.80	-18	1,780	-1.01%
2023/03/13	4	77.03	4.4	77.05	77.10	-0.4	1,792	-0.02%
2023/03/10	2	77.65	1.3	78.06	77.70	0.7	1,808	0.04%
2023/03/09	0	0.00	0.4	78.99	78.50	-0.4	1,834	-0.02%
2023/03/08	0	0.00	0.4	79.15	78.70	-0.4	1,862	-0.02%
2023/03/06	0	0.00	1	78.70	78.90	-1	1,910	-0.05%
2023/03/03	0	0.00	0	78.73	78.70	0	1,997	0.00%
2023/03/02	1	78.20	0.5	78.31	78.10	0.5	2,118	0.03%
2023/03/01	2	78.00	1	78.55	77.90	1	2,314	0.04%
2023/02/24	0	0.00	0.6	78.24	78.40	-0.6	2,682	-0.02%
2023/02/23	0	0.00	8	78.20	78.00	-8	2,904	-0.28%
2023/02/22	1	77.70	1	78.09	77.70	0	2,911	0.00%
2023/02/21	1	78.10	3.2	78.01	77.90	-2.2	2,912	-0.07%
2023/02/20	0	0.00	1.2	78.58	78.50	-1.2	2,912	-0.04%
2023/02/17	0.5	77.80	13	77.77	78.20	-12.5	2,918	-0.43%
2023/02/16	3	77.50	2.2	77.82	77.60	0.8	2,932	0.03%
2023/02/15	3	77.80	2.5	77.92	77.40	0.5	2,943	0.02%
2023/02/14	3	77.80	1.8	78.03	77.90	1.2	2,986	0.04%
2023/02/13	0	0.00	0	78.40	78.20	0	2,988	0.00%
2023/02/10	5	77.84	2.5	78.04	77.90	2.5	2,998	0.08%
2023/02/09	4	78.85	4.5	78.80	78.30	-0.5	2,994	-0.02%
2023/02/08	1	79.00	0	0.00	79.10	1	2,984	0.03%
2023/02/07	1	78.80	0.3	79.10	78.80	0.7	2,973	0.02%
2023/02/06	1	78.60	1.3	78.84	78.50	-0.3	2,978	-0.01%
2023/02/03	0	0.00	4.1	77.96	78.50	-4.1	2,973	-0.14%
2023/02/02	3	78.27	0.7	78.75	78.30	2.3	2,970	0.08%
2023/02/01	0	0.00	1.7	77.65	77.40	-1.7	2,953	-0.06%
2023/01/31	7	77.36	2.9	77.57	77.60	4.1	2,956	0.14%
2023/01/30	54	77.04	7.3	77.35	76.90	46.7	2,948	1.58%
2023/01/17	1	78.20	1.4	78.48	77.90	-0.4	2,916	-0.01%
2023/01/16	1	78.40	1.6	78.71	78.30	-0.6	2,911	-0.02%
2023/01/13	1	78.50	5.1	78.55	78.70	-4.1	2,909	-0.14%
2023/01/12	1	78.70	1.7	79.00	78.50	-0.6	2,913	-0.02%
2023/01/11	17	79.12	0.4	79.42	79.00	16.6	2,915	0.57%
2023/01/10	0	0.00	0.6	79.51	79.00	-0.6	2,942	-0.02%
2023/01/09	4.5	79.70	4.3	79.99	79.60	0.2	2,930	0.01%
2023/01/06	5	82.20	3.2	82.52	81.90	1.8	2,888	0.06%
2023/01/05	0	0.00	0.1	83.57	83.10	-0.1	2,877	0.00%
2023/01/04	0.3	83.50	0	0.00	83.60	0.3	2,862	0.01%
2023/01/03	0	0.00	1.2	83.34	83.50	-1.2	2,860	-0.04%
2022/12/30	2.1	83.39	10.1	83.38	83.40	-8	2,871	-0.28%
2022/12/29	2	82.65	4	82.55	83.60	-2	2,856	-0.07%
2022/12/28	0	0.00	4	83.53	83.00	-4	2,832	-0.14%
2022/12/27	6	82.97	4	83.05	83.00	2	2,795	0.07%
2022/12/26	17	85.05	47	84.99	84.70	-30	2,758	-1.09%
2022/12/23	3	82.83	3	82.93	82.80	0	2,644	0.00%
2022/12/22	1	82.30	4	82.50	82.60	-3	2,644	-0.11%
2022/12/21	2	82.80	2	82.60	82.50	0	2,628	0.00%
2022/12/20	11.6	81.69	9	83.61	81.70	2.6	2,619	0.10%
2022/12/19	13	82.75	21	82.88	83.70	-8	2,585	-0.31%
2022/12/16	5	81.96	3.9	82.09	81.40	1.1	2,534	0.04%
2022/12/15	68	82.51	2	83.00	82.60	66	2,504	2.64%
2022/12/14	5	82.94	22	82.45	83.10	-17	2,473	-0.69%
2022/12/13	17	82.62	6.3	82.72	81.60	10.7	2,420	0.44%
2022/12/12	25	82.36	16.3	82.95	81.60	8.7	2,345	0.37%
2022/12/09	20	82.64	36.3	82.91	83.00	-16.3	2,309	-0.71%
2022/12/08	51	81.24	57.4	82.16	81.00	-6.4	2,213	-0.29%
2022/12/07	38	80.96	38.4	81.03	80.80	-0.4	2,138	-0.02%
2022/12/06	7	78.73	5	79.60	78.30	2	2,001	0.10%
2022/12/05	2	78.60	24	78.80	79.00	-22	2,008	-1.10%
2022/12/02	33	78.26	13	78.50	77.70	20	2,023	0.99%
2022/12/01	31	78.36	36.4	78.19	78.50	-5.4	2,022	-0.27%
2022/11/30	1	78.30	1	78.40	78.40	0	2,010	0.00%
2022/11/29	7	77.49	7.2	77.74	77.50	-0.2	1,997	-0.01%
2022/11/28	20	79.23	18.8	79.94	78.80	1.2	1,997	0.06%
2022/11/25	12	79.69	311.3	80.16	79.20	-299.3	1,985	-15.08%	大賣/鉅額交易
2022/11/24	39	82.90	421	82.80	82.10	-382	1,923	-19.86%	大賣/鉅額交易
2022/11/23	31.8	83.50	344	84.06	84.40	-312.2	1,804	-17.31%	大賣/鉅額交易
2022/11/22	228	83.31	175.9	84.39	82.00	52.1	1,629	3.20%	大買/大賣/
2022/11/21	160.1	82.09	188.4	80.67	82.70	-28.3	1,286	-2.20%	大買/大賣/
2022/11/18	8	75.11	8	75.60	75.80	0	1,145	0.00%
2022/11/15	28	75.59	15	76.10	75.10	13	1,223	1.06%
2022/11/11	2	75.50	2	75.55	74.40	0	1,207	0.00%
2022/11/10	19	77.28	18	77.89	74.80	1	1,194	0.08%
2022/11/09	3	73.70	1	74.00	73.60	2	1,149	0.17%
2022/11/08	3	74.27	10	74.44	74.00	-7	1,140	-0.61%
2022/11/07	6	75.10	0	0.00	75.60	6	1,128	0.53%
2022/11/02	0	75.20	0	0.00	75.80	0	1,118	0.00%
2022/11/01	5	74.92	0	0.00	74.90	5	1,107	0.45%
2022/10/31	0	74.30	0	0.00	74.90	0	1,104	0.00%
2022/10/27	0	74.10	0	0.00	74.40	0	1,113	0.00%
2022/10/26	7	73.20	0	0.00	73.50	7	1,110	0.63%
2022/10/21	1	72.10	0	0.00	72.40	1	1,093	0.09%
2022/10/19	1	74.50	0	0.00	74.00	1	1,090	0.09%
2022/10/18	0	73.95	3	75.07	75.30	-3	1,090	-0.27%
2022/10/17	0	71.81	3.1	72.29	72.90	-3.1	1,061	-0.29%
2022/10/13	1.3	71.80	0	0.00	71.70	1.3	1,085	0.12%
2022/10/12	26	73.62	26	72.83	73.70	0	1,091	0.00%
2022/10/11	2	72.80	0.2	73.60	72.80	1.8	1,106	0.16%
2022/10/07	1	74.10	4	74.68	74.10	-3	1,107	-0.27%
2022/10/05	1	73.20	0	0.00	73.20	1	1,101	0.09%
2022/10/03	1.1	71.43	1	71.80	71.50	0.1	1,144	0.01%
2022/09/30	31.3	72.01	0	0.00	72.70	31.3	1,192	2.62%
2022/09/29	0	72.30	1	72.50	72.70	-1	1,207	-0.08%
2022/09/28	1	70.50	0.5	70.99	70.20	0.5	1,208	0.04%
2022/09/27	0	0.00	0.2	71.10	72.20	-0.2	1,209	-0.01%
2022/09/26	1	71.10	1.7	71.35	71.00	-0.7	1,209	-0.05%
2022/09/23	6	72.08	4.4	72.58	72.10	1.6	1,212	0.13%
2022/09/22	0	0.00	0.6	72.63	73.10	-0.6	1,224	-0.05%
2022/09/21	4	72.25	0.6	72.58	72.20	3.4	1,240	0.28%
2022/09/20	0	0.00	0.2	72.52	72.70	-0.2	1,253	-0.02%
2022/09/19	5	72.38	2.6	72.59	72.60	2.4	1,260	0.19%
2022/09/16	6	72.43	6.5	72.86	72.10	-0.5	1,289	-0.04%
2022/09/15	31	74.59	26.9	74.84	74.00	4.1	1,288	0.32%
2022/09/14	1	75.80	3	75.74	75.20	-2	1,268	-0.16%
2022/09/13	0	0.00	3	76.47	76.10	-3	1,247	-0.24%
2022/09/12	0	0.00	2	76.45	77.30	-2	1,237	-0.16%
2022/09/08	39	77.20	11.3	76.80	77.50	27.7	1,213	2.28%
2022/09/07	0	0.00	1	75.90	75.40	-1	1,185	-0.08%
2022/09/06	3.1	74.10	3	74.47	74.50	0.1	1,161	0.00%
2022/09/05	0.2	76.45	0.1	77.00	76.40	0.1	1,138	0.01%
2022/09/02	1	77.00	10	77.20	76.60	-9	1,121	-0.80%
2022/09/01	0	0.00	30	75.48	75.20	-30	1,087	-2.76%
2022/08/31	1.3	76.17	2	76.90	75.90	-0.7	1,075	-0.07%
2022/08/30	0	0.00	2	75.10	75.20	-2	1,045	-0.19%
2022/08/29	2	74.65	1	75.80	74.40	1	1,046	0.10%
2022/08/25	15.2	78.02	14	78.54	76.60	1.2	990	0.12%
2022/08/24	99.4	75.29	2	74.85	75.10	97.4	902	10.80%
2022/08/23	3	73.20	3	72.97	73.20	0	841	0.00%
2022/08/22	71	73.16	10	71.60	72.80	61	830	7.35%
2022/08/18	1	71.00	0.4	71.30	71.20	0.6	817	0.07%
2022/08/17	0	0.00	0.4	71.00	70.80	-0.4	814	-0.04%
2022/08/12	15	70.50	0	0.00	70.50	15	809	1.85%
2022/08/11	14	70.07	1	69.80	70.10	13	812	1.60%
2022/08/08	0	0.00	3	69.40	69.40	-3	820	-0.37%
2022/08/05	0	0.00	0.1	69.40	69.40	-0.1	828	-0.01%
2022/08/04	2	68.10	3.1	68.50	68.50	-1.1	845	-0.14%
2022/08/03	29	69.21	3.9	69.44	69.00	25.1	845	2.97%
2022/08/02	0	0.00	0.2	70.04	69.90	-0.2	846	-0.02%
2022/07/27	0	0.00	0	71.60	71.80	0	887	0.00%
2022/07/26	0.2	70.70	0	71.30	70.80	0.2	894	0.02%
2022/07/22	0	0.00	0.1	69.50	69.60	-0.1	902	-0.01%
2022/07/21	2	68.95	1.7	69.29	69.20	0.3	916	0.03%
2022/07/20	34.1	69.81	2.3	70.00	69.50	31.8	917	3.47%
2022/07/19	3	70.07	1.6	70.56	70.10	1.4	946	0.15%
2022/07/18	1	72.59	0.1	72.60	72.50	0.9	997	0.09%
2022/07/15	2	73.20	7.4	73.33	72.30	-5.4	1,057	-0.51%
2022/07/14	3	72.63	21.8	72.63	72.50	-18.8	1,096	-1.72%
2022/07/13	1	73.40	4.4	73.89	73.00	-3.4	1,171	-0.29%
2022/07/12	7.3	73.87	9.8	75.07	73.80	-2.5	1,296	-0.20%
2022/07/11	3	74.86	3	75.43	75.50	0	1,363	0.00%
2022/07/08	10.2	74.84	5	74.22	75.20	5.2	1,467	0.35%
2022/07/07	2	72.90	2.2	72.94	72.70	-0.2	1,471	-0.01%
2022/07/06	1.1	73.87	1	73.40	72.90	0	1,451	0.00%
2022/07/05	0.1	72.59	0	0.00	73.00	0.1	1,435	0.01%
2022/07/04	0	71.60	0	0.00	71.50	0	1,422	0.00%
2022/07/01	7	71.84	5.4	71.71	71.10	1.6	1,414	0.11%
2022/06/30	0	72.39	4.1	73.03	71.80	-4.1	1,402	-0.29%
2022/06/29	0	73.82	1	74.00	73.90	-1	1,384	-0.07%
2022/06/28	4	72.88	5.1	72.91	73.10	-1.1	1,367	-0.08%
2022/06/27	2	72.55	3.4	72.43	72.60	-1.4	1,355	-0.10%
2022/06/24	5	73.20	2	72.90	72.80	3	1,348	0.22%
2022/06/23	4	71.95	1.3	71.60	72.10	2.7	1,318	0.20%
2022/06/22	0	0.00	1.1	70.79	70.60	-1.1	1,298	-0.08%
2022/06/21	0	0.00	1	69.40	70.50	-1	1,304	-0.08%
2022/06/20	0	0.00	0.3	69.60	69.10	-0.3	1,303	-0.02%
2022/06/17	1	71.00	1	69.80	70.00	0	1,297	0.00%
2022/06/16	1	70.30	0	0.00	70.30	1	1,290	0.08%
2022/06/15	0	0.00	34	70.66	70.00	-34	1,288	-2.64%
2022/06/14	0	0.00	0.1	69.84	69.90	-0.1	1,284	-0.01%
2022/06/13	0	0.00	0.3	70.54	70.40	-0.3	1,284	-0.02%
2022/06/10	20	71.00	0.4	71.72	71.30	19.6	1,281	1.53%
2022/06/09	0	0.00	0	71.20	70.70	0	1,275	0.00%
2022/06/08	2.2	70.98	0	0.00	71.10	2.2	1,274	0.17%
2022/06/07	0.8	70.01	1	70.90	71.00	-0.2	1,275	-0.02%
2022/06/06	0	0.00	1	69.50	69.50	-1	1,267	-0.08%
2022/06/02	0	0.00	2	69.00	69.10	-2	1,277	-0.16%
2022/06/01	0	0.00	0.2	69.41	69.00	-0.2	1,285	-0.02%
2022/05/31	7	68.89	0.1	69.13	68.90	6.9	1,287	0.54%
2022/05/30	4	69.05	0.7	69.62	69.10	3.3	1,289	0.26%
2022/05/27	3	69.30	12.4	69.67	68.90	-9.4	1,290	-0.73%
2022/05/26	0	0.00	0.8	68.47	68.00	-0.8	1,269	-0.06%
2022/05/25	0	0.00	1	68.20	68.30	-1	1,271	-0.08%
2022/05/24	0.2	68.40	0	68.18	67.60	0.2	1,276	0.02%
2022/05/23	4	67.95	1.3	68.15	68.00	2.7	1,276	0.21%
2022/05/20	0	0.00	0	68.50	67.90	0	1,277	0.00%
2022/05/19	1	67.60	1.3	67.91	67.70	-0.3	1,283	-0.02%
2022/05/18	0.1	68.70	0.1	68.70	68.50	0	1,278	0.00%
2022/05/17	15	67.81	10.9	67.84	67.90	4.1	1,276	0.32%
2022/05/16	4	67.77	4	68.06	67.90	0	1,278	0.00%
2022/05/13	0	0.00	0.3	68.60	68.00	-0.3	1,279	-0.02%
2022/05/12	4	67.30	4.2	67.67	67.00	-0.2	1,273	-0.02%
2022/05/11	7	68.41	6	68.65	68.10	1	1,260	0.08%
2022/05/10	4	68.60	3.2	68.87	69.00	0.8	1,256	0.06%
2022/05/09	13	70.35	3.2	69.80	69.20	9.8	1,246	0.79%
2022/05/06	43	70.89	5.2	70.98	70.90	37.8	1,238	3.05%
2022/05/05	0.2	72.70	1.2	72.75	72.50	-1.1	1,221	-0.09%
2022/05/04	0.2	74.00	0	0.00	73.40	0.2	1,209	0.01%
2022/05/03	6.1	74.60	0	0.00	74.50	6.1	1,200	0.51%
2022/04/29	0.1	74.19	0	0.00	74.70	0.1	1,192	0.01%
2022/04/28	0.1	74.43	1.3	74.94	74.40	-1.1	1,181	-0.10%
2022/04/27	1.2	73.94	21.6	73.42	74.50	-20.4	1,167	-1.74%
2022/04/26	2.2	73.80	3.3	73.87	73.80	-1.1	1,147	-0.10%
2022/04/25	6.1	75.41	5.1	74.76	74.10	1	1,134	0.09%
2022/04/22	9.4	76.23	5	75.80	75.40	4.5	1,098	0.41%
2022/04/21	8	77.65	16	77.70	77.30	-8	1,038	-0.77%
2022/04/20	6	77.18	1.1	76.83	76.80	4.9	957	0.52%
2022/04/19	12.5	77.55	10.6	76.59	77.50	1.9	915	0.20%
2022/04/18	67.7	77.41	49.7	77.35	76.70	18	833	2.16%
2022/04/15	4	75.77	4	76.20	74.70	0	702	0.01%
2022/04/14	33	75.41	11.1	75.02	75.80	21.9	622	3.51%
2022/04/13	3	72.23	12	71.10	72.50	-9	490	-1.84%
2022/04/11	0	68.80	0	69.20	68.70	0	437	0.00%
2022/04/07	1	68.80	1.6	69.45	68.60	-0.6	446	-0.14%
2022/04/06	8	69.21	4	69.42	69.50	4	453	0.88%
2022/04/01	1	68.50	0.8	69.00	69.00	0.2	451	0.05%
2022/03/29	0	0.00	0.2	68.40	68.90	-0.2	456	-0.04%
2022/03/28	0	0.00	27.1	68.38	68.10	-27.1	450	-6.02%
2022/03/25	1	68.70	0	0.00	68.60	1	443	0.23%
2022/03/24	1	69.10	0	0.00	69.10	1	448	0.22%
2022/03/23	0	0.00	3.1	68.62	68.80	-3.1	448	-0.70%
2022/03/22	2	68.70	1.4	68.96	68.80	0.6	465	0.13%
2022/03/21	1	68.90	0.2	69.30	68.80	0.8	470	0.17%
2022/03/18	0	0.00	1.1	68.51	69.30	-1.1	475	-0.22%
2022/03/17	0	0.00	0.1	68.41	68.30	-0.1	472	-0.01%
2022/03/16	1	67.90	0.9	68.28	67.60	0.1	475	0.03%
2022/03/15	1	68.10	0.9	68.31	67.80	0.1	480	0.03%
2022/03/14	0	0.00	0	68.94	68.70	0	488	-0.01%
2022/03/11	0	0.00	1	68.20	68.70	-1	490	-0.21%
2022/03/10	28	68.17	0	0.00	68.40	28	493	5.67%
2022/03/09	2	67.20	1.7	67.56	67.50	0.3	494	0.06%
2022/03/08	3	66.90	3	67.45	66.90	0	495	0.01%
2022/03/07	0.1	68.00	5.1	67.90	67.80	-5	486	-1.02%
2022/03/03	1.1	69.00	0.3	69.22	68.90	0.8	489	0.16%
2022/03/02	0.1	69.00	0	69.30	69.20	0.1	496	0.01%
2022/02/25	1.1	68.27	0	0.00	68.20	1.1	495	0.22%
2022/02/24	0	0.00	1	68.60	68.20	-1	495	-0.20%
2022/02/23	0	0.00	0.5	69.51	68.90	-0.5	488	-0.10%
2022/02/22	1	69.00	0.3	69.41	68.80	0.7	489	0.15%
2022/02/21	0	0.00	2	69.70	69.70	-2	492	-0.41%
2022/02/18	0	0.00	0.6	69.58	69.00	-0.6	488	-0.12%
2022/02/17	22	69.27	2.4	69.30	69.20	19.6	490	4.00%
2022/02/16	0	0.00	0.3	69.50	69.10	-0.3	488	-0.06%
2022/02/14	0.1	68.50	1.5	68.62	68.70	-1.4	487	-0.30%
2022/02/11	4	68.98	3.9	69.15	68.70	0.1	488	0.02%
2022/02/10	1	68.90	2	69.20	69.30	-1	495	-0.20%
2022/02/09	3	68.93	3	69.03	69.00	0	499	0.00%
2022/02/08	1	68.20	1.2	68.70	68.80	-0.2	496	-0.03%
2022/02/07	2	67.80	1.3	68.08	68.00	0.7	494	0.13%
2022/01/26	3	67.40	3.3	67.30	67.30	-0.3	494	-0.07%
2022/01/25	19	67.79	2.3	67.82	67.50	16.7	495	3.38%
2022/01/24	2	68.35	2	68.10	68.10	0	495	0.00%
2022/01/21	3	68.47	4	68.50	68.30	-1	508	-0.20%
2022/01/20	1	68.40	1	68.30	68.40	0	521	0.00%
2022/01/19	1	68.30	1	68.40	68.50	0	524	0.00%
2022/01/18	3	69.00	4	68.85	68.60	-1	532	-0.19%
2022/01/17	2	68.70	2	69.05	69.00	0	529	0.00%
2022/01/14	5	68.14	3.4	68.19	68.20	1.6	523	0.30%
2022/01/13	2	68.10	2.2	68.08	68.20	-0.2	530	-0.03%
2022/01/12	2	68.10	1.8	68.04	68.00	0.2	544	0.03%
2022/01/11	3	68.33	3	68.27	68.30	0	549	0.00%
2022/01/10	3	68.40	3.1	68.47	68.20	-0.1	588	-0.02%
2022/01/07	1	68.30	1	68.20	68.00	0	587	0.00%
2022/01/06	5	68.28	5	68.35	68.10	0	586	-0.01%
2022/01/05	4	68.30	3.8	68.41	68.20	0.2	592	0.03%
2022/01/04	4	68.40	3.1	68.49	68.30	0.9	594	0.15%
2022/01/03	5.1	68.66	5	68.83	68.60	0.1	592	0.02%
2021/12/30	2	68.50	1	68.70	68.80	1	592	0.17%
2021/12/29	2	68.30	2.4	68.41	68.40	-0.4	591	-0.07%
2021/12/28	5	68.28	5	68.30	68.30	0	591	0.00%
2021/12/27	4	68.33	3.5	68.44	68.20	0.5	613	0.09%
2021/12/24	5	68.72	5.8	68.76	68.50	-0.8	618	-0.14%
2021/12/23	3	68.67	2.5	68.78	68.80	0.5	619	0.09%
2021/12/22	4	68.95	3.7	69.16	68.90	0.3	626	0.04%
2021/12/21	2	68.60	4.8	68.72	68.80	-2.8	629	-0.45%
2021/12/20	4	68.83	2.5	68.84	68.80	1.5	632	0.23%
2021/12/17	5	69.36	4.5	69.36	69.00	0.5	631	0.08%
2021/12/16	4	69.38	4.2	69.52	69.90	-0.2	626	-0.04%
2021/12/15	4	68.40	3.2	68.31	68.40	0.8	617	0.12%
2021/12/14	5	68.56	4.9	68.66	68.40	0.1	614	0.02%
2021/12/13	1	69.20	1	69.00	68.90	0	610	0.00%
2021/12/10	3	69.57	3.6	69.41	69.10	-0.6	614	-0.09%
2021/12/09	4	69.68	8.9	69.44	69.40	-4.9	632	-0.77%
2021/12/08	4	69.83	3	69.67	69.80	1	653	0.15%
2021/12/07	2	69.30	2	69.30	69.40	0	655	0.00%
2021/12/06	105.1	69.68	3.7	69.67	69.50	101.4	670	15.13%	大買/鉅額交易
2021/12/03	97	68.99	1	68.40	69.20	96	688	13.94%
2021/12/02	3	68.37	3.5	68.46	68.10	-0.5	710	-0.07%
2021/12/01	2	68.50	1.3	68.58	68.40	0.7	714	0.09%
2021/11/30	2	69.10	2.6	69.07	68.10	-0.6	718	-0.09%
2021/11/29	6	69.55	6.1	69.49	69.30	-0.1	725	-0.02%
2021/11/26	8.1	69.49	7.6	69.83	69.20	0.4	724	0.06%
2021/11/25	3	69.37	4.1	69.31	69.10	-1.1	727	-0.15%
2021/11/24	4	69.08	3.4	69.23	69.40	0.6	732	0.08%
2021/11/23	3	69.70	3.1	69.40	69.00	-0.1	741	-0.01%
2021/11/22	1	69.20	1	69.10	69.10	0	782	0.00%
2021/11/19	1.1	69.77	1.5	69.16	69.00	-0.4	853	-0.04%
2021/11/18	1	69.30	2.1	69.31	69.70	-1.1	858	-0.13%
2021/11/17	3	69.33	3	69.07	69.20	0	857	0.00%
2021/11/16	1	69.30	1.1	69.12	69.00	-0.1	862	-0.01%
2021/11/15	2	69.30	1.6	69.31	69.20	0.4	876	0.05%
2021/11/12	8	69.30	11	69.42	69.10	-3	905	-0.33%
2021/11/11	2	70.10	2.4	69.98	69.90	-0.4	949	-0.05%
2021/11/10	6	70.57	2	70.50	70.40	4	966	0.41%
2021/11/09	10	70.22	4	70.43	70.70	6	987	0.61%
2021/11/08	1	69.30	2	69.40	69.60	-1	981	-0.10%
2021/11/05	1	68.50	1	68.50	68.70	0	986	0.00%
2021/11/04	5	68.44	1.2	68.45	68.40	3.8	994	0.38%
2021/11/03	14	68.31	2	68.45	68.30	12	1,009	1.19%
2021/11/02	14	68.34	2.2	68.22	68.00	11.8	1,016	1.16%
2021/11/01	9	68.41	4.5	68.45	68.30	4.5	1,022	0.44%
2021/10/29	11	68.74	7.4	68.96	68.60	3.6	1,022	0.35%
2021/10/28	7	68.93	7.4	69.17	69.20	-0.4	1,015	-0.04%
2021/10/27	3	68.10	52.7	68.06	68.40	-49.7	1,014	-4.90%
2021/10/26	2	68.50	2	67.90	68.00	0	1,025	0.00%
2021/10/25	1	67.60	1	67.80	67.90	0	1,028	0.00%
2021/10/22	1	67.90	1	67.90	67.80	0	1,045	0.00%
2021/10/21	6	68.05	6.2	68.11	67.70	-0.2	1,060	-0.02%
2021/10/20	26	67.90	5.6	67.75	68.20	20.5	1,064	1.92%
2021/10/19	7	66.97	15.9	66.98	67.30	-8.9	1,080	-0.82%
2021/10/18	23	67.65	18.5	67.37	67.00	4.5	1,097	0.41%
2021/10/15	8	67.35	7.8	67.47	67.50	0.2	1,120	0.02%
2021/10/14	4	67.05	4.2	67.15	67.20	-0.2	1,367	-0.02%
2021/10/13	4	66.78	4.3	66.78	66.40	-0.3	1,386	-0.02%
2021/10/12	4	67.38	3.8	67.63	67.20	0.2	1,393	0.01%
2021/10/08	5	68.62	4	68.61	68.40	1	1,418	0.07%
2021/10/07	2	68.40	2.4	68.57	68.60	-0.4	1,461	-0.03%
2021/10/06	13	68.31	7.7	68.49	67.90	5.3	1,535	0.34%
2021/10/05	6	68.05	6	68.16	68.70	0	1,560	0.00%
2021/10/04	17	68.93	17.5	69.08	68.20	-0.5	1,567	-0.03%
2021/10/01	5	71.02	6.3	71.33	70.50	-1.3	1,581	-0.08%
2021/09/30	1	72.40	1.1	72.13	72.10	-0.1	1,598	-0.01%
2021/09/29	6	72.65	8.2	72.89	72.30	-2.2	1,626	-0.13%
2021/09/28	2	74.30	6.1	73.93	73.80	-4.1	1,660	-0.25%
2021/09/27	3	74.77	4.1	74.83	74.50	-1.1	1,690	-0.07%
2021/09/24	23	75.01	2	75.10	75.00	21	1,756	1.20%
2021/09/23	1	75.30	1	75.20	75.50	0	1,978	0.00%
2021/09/22	10.1	74.80	12.8	74.76	75.50	-2.7	2,110	-0.13%
2021/09/17	2	75.20	4.7	75.35	75.60	-2.7	2,141	-0.13%
2021/09/16	1	75.70	3.1	75.45	75.40	-2.1	2,166	-0.10%
2021/09/15	2	75.65	2.9	75.53	75.30	-0.9	2,185	-0.04%
2021/09/14	10	75.77	10	76.03	75.70	0	2,223	0.00%
2021/09/13	2	79.05	2.2	79.36	79.50	-0.2	2,243	-0.01%
2021/09/10	2	79.40	5.8	79.31	79.30	-3.8	2,316	-0.16%
2021/09/09	3	79.60	11.1	79.44	79.30	-8.1	2,405	-0.34%
2021/09/08	13	80.77	11.1	80.90	80.50	2	2,424	0.08%
2021/09/07	18.7	80.83	20.2	79.97	80.80	-1.5	2,526	-0.06%
2021/09/06	4	79.63	4	79.83	79.40	0	2,656	0.00%
2021/09/03	7	79.47	7	79.51	79.30	0	3,029	0.00%
2021/09/02	8	78.88	20.9	78.95	78.60	-12.9	3,354	-0.39%
2021/09/01	1	80.30	5	79.78	79.70	-4	3,452	-0.12%
2021/08/31	3.4	79.98	3.3	80.33	80.10	0.1	3,617	0.00%
2021/08/30	1	79.70	5	79.44	79.50	-4	3,697	-0.11%
2021/08/27	12	79.83	6.5	79.79	79.60	5.5	3,735	0.15%
2021/08/26	25	80.82	26.4	80.87	79.70	-1.4	3,772	-0.04%
2021/08/25	31.5	81.61	39	80.52	81.20	-7.5	3,799	-0.20%
2021/08/24	3	77.87	11	77.36	77.10	-8	3,876	-0.21%
2021/08/23	6	77.22	5.1	77.33	77.10	0.9	4,130	0.02%
2021/08/20	3	76.97	7.9	76.96	77.00	-4.9	4,226	-0.12%
2021/08/19	12	77.13	7.3	77.26	77.10	4.7	4,425	0.11%
2021/08/18	10	77.50	15.8	77.21	77.50	-5.8	4,618	-0.13%
2021/08/17	19	79.93	31.1	79.87	78.90	-12.1	4,751	-0.26%
2021/08/16	12.1	78.76	12.6	78.88	78.30	-0.5	4,882	-0.01%
2021/08/13	15.4	79.03	16.3	79.19	78.50	-0.9	5,020	-0.02%
2021/08/12	6	78.27	15	78.25	78.20	-9	5,299	-0.17%
2021/08/11	13	77.85	3.7	78.09	77.70	9.3	5,744	0.16%
2021/08/10	3.4	79.09	3	78.90	78.60	0.4	6,462	0.01%
2021/08/09	4	78.90	13.1	78.92	78.80	-9.1	6,720	-0.13%
2021/08/06	11	80.07	5	79.96	79.80	6	6,976	0.09%
2021/08/05	295.4	80.28	4	80.18	80.10	291.4	7,460	3.91%	大買/鉅額交易
2021/08/04	33	80.04	31.1	79.95	79.80	1.9	8,591	0.02%
2021/08/03	18	80.04	19	80.28	80.00	-1	9,046	-0.01%
2021/08/02	24.1	80.47	32.3	80.02	80.50	-8.2	9,263	-0.09%
2021/07/30	23	80.06	40.1	80.10	80.40	-17.1	9,538	-0.18%
2021/07/29	34	79.04	30	79.22	79.20	4	9,604	0.04%
2021/07/28	30	78.60	35.8	78.68	78.60	-5.8	9,660	-0.06%
2021/07/27	30	79.17	35.6	79.12	78.70	-5.6	9,665	-0.06%
2021/07/26	25	80.42	27	80.40	80.00	-2	9,678	-0.02%
2021/07/23	56	79.81	47.9	79.69	79.80	8.1	9,670	0.08%
2021/07/22	53	80.54	53	80.59	80.10	0	9,650	0.00%
2021/07/21	99.4	82.42	97.2	82.42	81.20	2.2	9,634	0.02%
2021/07/20	224.6	86.48	220.7	86.52	83.10	3.9	9,585	0.04%	大買/大賣/
2021/07/19	16.6	81.44	17.2	81.73	81.80	-0.7	9,342	-0.01%
2021/07/16	49.2	80.96	18.3	81.17	81.00	30.9	9,345	0.33%
2021/07/15	17.8	80.27	20	80.66	80.90	-2.2	9,338	-0.02%
2021/07/14	32.7	77.43	339.4	77.75	78.70	-306.7	9,317	-3.29%	大賣/鉅額交易
2021/07/13	107	79.17	104.1	79.49	78.50	2.9	9,298	0.03%	大買/大賣/
2021/07/12	5	81.44	298.3	81.34	81.20	-293.3	9,232	-3.18%	大賣/鉅額交易
2021/07/09	11.6	81.96	11	81.79	81.70	0.6	9,222	0.01%
2021/07/08	6	81.88	34.8	81.96	81.70	-28.8	9,234	-0.31%
2021/07/07	1.1	82.41	3.4	83.44	82.20	-2.2	9,211	-0.02%
2021/07/06	4	82.83	13.5	83.28	82.90	-9.5	9,202	-0.10%
2021/07/05	9	83.34	16.2	83.29	84.00	-7.2	9,194	-0.08%
2021/07/02	2	84.25	6	84.19	84.20	-4	9,165	-0.04%
2021/07/01	8.5	85.85	8.1	85.85	84.80	0.4	9,159	0.00%
2021/06/30	33	87.91	126.5	87.67	87.20	-93.5	9,130	-1.02%	大賣/
2021/06/29	153.2	85.60	35.2	84.20	87.00	118	8,925	1.32%	大買/鉅額交易
2021/06/28	11	83.71	39.1	83.60	83.10	-28.1	8,826	-0.32%
2021/06/25	7	84.69	30.8	84.35	84.10	-23.8	8,851	-0.27%
2021/06/23	3.1	84.52	3.5	85.03	84.00	-0.5	8,942	-0.01%
2021/06/22	7.2	84.56	40.3	84.38	84.10	-33	8,948	-0.37%
2021/06/21	28.1	85.37	154.4	85.41	84.80	-126.4	8,960	-1.41%	大賣/鉅額交易
2021/06/18	130.8	86.85	163	86.15	86.80	-32.2	8,923	-0.36%	大買/大賣/
2021/06/17	6	84.47	5.1	84.49	84.40	0.9	8,877	0.01%
2021/06/16	43	84.77	48.1	84.82	83.90	-5.1	8,862	-0.06%
2021/06/15	29.1	83.54	128.7	83.42	82.70	-99.7	8,761	-1.14%	大賣/
2021/06/11	58.1	89.71	200	90.68	86.10	-141.8	8,627	-1.64%	大賣/鉅額交易
2021/06/10	315.3	89.96	55.2	89.44	89.50	260.1	8,274	3.14%	大買/鉅額交易
2021/06/09	51	85.26	41	85.20	85.70	10	7,958	0.13%
2021/06/08	57.2	84.02	56	82.42	84.00	1.2	7,850	0.01%
2021/06/07	5.2	81.85	13	82.01	81.10	-7.8	7,689	-0.10%
2021/06/04	5	79.80	1.6	80.61	79.80	3.4	7,603	0.04%
2021/06/03	14	80.71	0.4	81.71	80.70	13.6	7,572	0.18%
2021/06/02	14	81.98	14.9	82.93	81.10	-0.9	7,569	-0.01%
2021/06/01	6.6	82.12	20.5	80.06	84.20	-13.8	7,514	-0.18%
2021/05/31	21.2	83.51	175	82.10	82.00	-153.8	7,387	-2.08%	大賣/鉅額交易
2021/05/28	7	87.24	21.3	87.00	86.50	-14.3	7,134	-0.20%
2021/05/27	43.9	88.10	30.8	87.96	88.10	13.1	7,049	0.19%
2021/05/26	65.3	87.12	63.1	86.83	86.20	2.1	6,864	0.03%
2021/05/25	27	83.67	213	83.76	83.90	-186	6,675	-2.79%	大賣/鉅額交易
2021/05/24	36.3	87.89	42.5	86.58	85.70	-6.2	6,529	-0.10%
2021/05/21	22	86.12	37.4	85.09	85.40	-15.4	6,383	-0.24%
2021/05/20	95.5	88.92	323.8	86.80	85.20	-228.3	6,286	-3.63%	大賣/鉅額交易
2021/05/19	119.8	90.65	267	89.44	87.30	-147.2	6,076	-2.42%	大買/大賣/鉅額交易
2021/05/18	586	90.35	358.9	86.16	93.70	227.1	5,650	4.02%	大買/大賣/鉅額交易
2021/05/17	309	88.18	1,079	88.41	88.50	-770	4,937	-15.59%	大買/大賣/鉅額交易
2021/05/14	1,342.1	79.92	73.2	77.38	80.50	1,268.9	4,680	27.11%	大買/鉅額交易
2021/05/13	170	76.31	381	76.34	73.20	-211	4,421	-4.77%	大買/大賣/鉅額交易
2021/05/12	766.1	93.13	896.3	88.91	81.00	-130.1	3,942	-3.30%	大買/大賣/鉅額交易
2021/05/11	581.6	86.24	114.6	85.23	88.80	466.9	2,805	16.64%	大買/大賣/鉅額交易
2021/05/10	467.6	82.88	178	81.01	82.90	289.6	2,350	12.32%	大買/大賣/鉅額交易
2021/05/07	316	79.20	213	78.35	77.60	103	2,142	4.81%	大買/大賣/鉅額交易
2021/05/06	52	73.69	50	73.20	73.30	2	1,873	0.11%
2021/05/05	68	72.90	12	73.15	73.00	56	1,800	3.11%
2021/05/04	0	0.00	9	70.13	69.70	-9	1,745	-0.52%
2021/05/03	3	72.20	9	72.10	71.10	-6	1,751	-0.34%
2021/04/29	0	0.00	3	71.43	71.50	-3	1,742	-0.17%
2021/04/28	50	71.56	2	71.35	71.30	48	1,753	2.74%
2021/04/27	1	72.50	6	71.87	71.80	-5	1,767	-0.28%
2021/04/26	16	71.00	0	0.00	71.70	16	1,768	0.90%
2021/04/23	80	70.95	0	0.00	71.00	80	1,766	4.53%
2021/04/22	3	71.50	1	71.20	70.70	2	1,772	0.11%
2021/04/21	1	72.10	1	72.40	72.10	0	1,758	0.00%
2021/04/19	1	72.40	17	72.20	72.10	-16	1,755	-0.91%
2021/04/16	0	0.00	28	72.36	72.00	-28	1,736	-1.61%
2021/04/15	0	0.00	56	71.96	71.80	-56	1,730	-3.24%
2021/04/14	1	71.30	23	70.73	71.10	-22	1,718	-1.28%
2021/04/13	2	73.05	4	73.40	72.60	-2	1,698	-0.12%
2021/04/12	3	73.07	54	73.19	73.30	-51	1,687	-3.02%
2021/04/08	0	0.00	15	73.99	73.90	-15	1,652	-0.91%
2021/04/07	0	0.00	18	74.11	74.10	-18	1,639	-1.10%
2021/04/06	3	73.13	16	73.14	72.70	-13	1,616	-0.80%
2021/04/01	0	0.00	1	74.10	74.20	-1	1,581	-0.06%
2021/03/31	1	74.30	51	74.41	74.90	-50	1,561	-3.20%
2021/03/30	63	74.54	6	74.28	74.50	57	1,525	3.74%
2021/03/29	8	73.31	31	73.00	73.00	-23	1,460	-1.58%
2021/03/26	26	73.59	79	73.41	72.70	-53	1,408	-3.76%
2021/03/25	3	72.23	24	72.58	72.20	-21	1,329	-1.58%
2021/03/24	34	72.72	10	72.40	72.50	24	1,282	1.87%
2021/03/23	23	71.96	4	71.83	71.90	19	1,230	1.54%
2021/03/22	59	71.19	3.5	71.16	70.80	55.5	1,174	4.73%
2021/03/19	6	69.08	2	69.60	69.60	4	1,123	0.36%
2021/03/18	21	69.17	0	0.00	69.40	21	1,105	1.90%
2021/03/17	7	69.23	0.5	69.00	68.90	6.5	1,088	0.60%
2021/03/16	29	68.68	0	0.00	69.00	29	1,073	2.70%
2021/03/15	0	0.00	2.5	67.96	67.90	-2.5	1,069	-0.23%
2021/03/11	10	67.49	0	0.00	67.60	10	1,089	0.92%
2021/03/10	10	67.18	1	67.00	67.20	9	1,089	0.83%
2021/03/09	0	0.00	0.2	67.54	67.10	-0.2	1,091	-0.02%
2021/03/08	2	69.60	3.2	69.43	68.10	-1.2	1,086	-0.11%
2021/03/05	0.1	67.10	0	0.00	67.20	0.1	1,050	0.01%
2021/03/04	0	0.00	1.2	67.47	67.20	-1.2	1,053	-0.11%
2021/03/03	1.1	66.27	0	0.00	66.50	1.1	1,041	0.11%
2021/03/02	0	0.00	7	66.19	66.00	-7	1,042	-0.67%
2021/02/26	35	65.90	0	0.00	65.50	35	1,043	3.35%
2021/02/25	75	66.01	350	66.01	65.80	-275	1,044	-26.34%	大賣/鉅額交易
2021/02/24	21	65.72	5	65.68	65.80	16	1,032	1.55%
2021/02/23	1	66.80	8	66.28	66.00	-7	1,023	-0.68%
2021/02/22	11	67.52	8.9	67.64	67.40	2.1	1,006	0.21%
2021/02/19	42.9	69.14	14	68.14	68.70	28.9	959	3.01%
2021/02/18	7	62.84	2	63.40	64.00	5	890	0.56%
2021/02/17	6	62.30	0	0.00	62.30	6	885	0.68%
2021/02/05	1	61.70	1	61.90	61.90	0	892	0.00%
2021/02/04	1	61.90	0	0.00	61.80	1	899	0.11%
2021/02/03	0	0.00	8	61.76	61.20	-8	914	-0.87%
2021/02/02	0	0.00	4	61.60	61.90	-4	946	-0.42%
2021/02/01	1	61.40	1	61.40	61.40	0	980	0.00%
2021/01/28	3	63.40	0	0.00	61.60	3	1,115	0.27%
2021/01/27	2	62.60	0	0.00	62.80	2	1,114	0.18%
2021/01/26	0	0.00	0.1	64.77	63.20	-0.1	1,198	-0.01%
2021/01/25	18.1	64.49	4	62.78	64.80	14.1	1,360	1.04%
2021/01/22	1	61.40	24	61.86	61.50	-23	1,348	-1.71%
2021/01/21	1.2	62.75	2	63.35	62.50	-0.8	1,355	-0.06%
2021/01/20	1	64.00	5	64.60	63.60	-4	1,351	-0.30%
2021/01/19	12	65.34	4	65.48	65.30	8	1,354	0.59%
2021/01/18	3	65.50	2	65.65	65.50	1	1,378	0.07%
2021/01/15	1	66.20	6	66.07	66.00	-5	1,400	-0.36%
2021/01/14	0	0.00	10	66.92	66.70	-10	1,435	-0.70%
2021/01/13	0	0.00	3	67.37	67.40	-3	1,482	-0.20%
2021/01/12	0	0.00	7	67.67	67.50	-7	1,519	-0.46%
2021/01/11	1	68.00	0	0.00	68.10	1	1,601	0.06%
2021/01/08	1	68.10	21	68.05	68.20	-20	1,711	-1.17%
2021/01/07	0	0.00	42	68.15	68.20	-42	2,205	-1.90%
2021/01/06	0	0.00	1	68.50	68.40	-1	2,293	-0.04%
2021/01/05	41	68.60	0	0.00	68.60	41	2,316	1.77%
2021/01/04	1	68.70	1.1	68.25	68.70	-0.1	2,348	0.00%
2020/12/31	0	0.00	1.1	68.53	68.60	-1.1	2,344	-0.05%
2020/12/30	0	0.00	5	68.56	68.50	-5	2,341	-0.21%
2020/12/29	0	0.00	1	68.50	68.40	-1	2,339	-0.04%
2020/12/28	1	68.70	0	0.00	68.70	1	2,338	0.04%
2020/12/25	0	0.00	1	69.00	69.00	-1	2,337	-0.04%
2020/12/24	0	0.00	1	68.90	68.90	-1	2,335	-0.04%
2020/12/23	0	0.00	1	69.00	69.00	-1	2,338	-0.04%
2020/12/21	32	69.22	1	69.10	69.10	31	2,339	1.32%
2020/12/18	0	0.00	4	69.40	69.40	-4	2,337	-0.17%
2020/12/17	1	68.40	0	0.00	68.40	1	2,337	0.04%
2020/12/16	2	68.60	3	68.60	68.60	-1	2,337	-0.04%
2020/12/15	4	68.30	2	68.30	68.30	2	2,332	0.09%
2020/12/14	0	0.00	3	68.60	68.60	-3	2,331	-0.13%
2020/12/11	3	68.20	0	0.00	68.20	3	2,328	0.13%
2020/12/10	1	68.20	0	0.00	68.40	1	2,323	0.04%
2020/12/09	25	68.64	0	0.00	68.50	25	2,315	1.08%
2020/12/08	28	69.52	0	0.00	69.50	28	2,295	1.22%
2020/12/07	1	70.10	1	69.80	69.80	0	2,284	0.00%
2020/12/04	10	69.51	6	69.70	69.70	4	2,258	0.18%
2020/12/03	0	0.00	8	69.76	69.70	-8	2,250	-0.36%
2020/12/02	17	69.70	2	69.70	69.70	15	2,245	0.67%
2020/12/01	0	0.00	2	69.70	69.80	-2	2,242	-0.09%
2020/11/30	6	69.50	1	70.00	69.50	5	2,237	0.22%
2020/11/27	4	69.95	4	69.80	69.80	0	2,221	0.00%
2020/11/26	7	69.81	1	69.90	69.90	6	2,219	0.27%
2020/11/25	0	0.00	2	70.05	70.20	-2	2,214	-0.09%
2020/11/24	4	69.85	8	69.95	69.70	-4	2,210	-0.18%
2020/11/23	9	70.20	3	70.30	70.30	6	2,191	0.27%
2020/11/20	6	70.25	6.1	70.27	70.30	-0.1	2,194	0.00%
2020/11/19	2	70.65	16.1	70.74	70.70	-14.1	2,188	-0.64%
2020/11/18	2	70.05	104	70.09	70.30	-102	2,174	-4.69%	大賣/鉅額交易
2020/11/17	0	0.00	21	69.99	69.80	-21	2,171	-0.97%
2020/11/16	1	70.20	1	70.40	70.40	0	2,158	0.00%
2020/11/13	5	70.62	0	0.00	70.90	5	2,143	0.23%
2020/11/12	0	0.00	200	71.06	70.60	-200	2,120	-9.43%	大賣/鉅額交易
2020/11/11	205	71.47	80	71.33	71.40	125	2,106	5.93%	大買/鉅額交易
2020/11/10	36	70.68	15	70.66	70.40	21	2,078	1.01%
2020/11/09	11	70.16	2	69.70	69.30	9	2,033	0.44%
2020/11/06	37.2	69.54	2	70.60	69.40	35.2	1,995	1.76%
2020/11/05	513.4	70.88	11	70.25	71.40	502.4	1,945	25.83%	大買/鉅額交易
2020/11/04	0	0.00	284	71.90	71.90	-284	1,840	-15.43%	大賣/鉅額交易
2020/11/03	73	79.84	127	81.39	79.80	-54	1,826	-2.96%	大賣/
2020/11/02	74	81.79	7	81.71	82.20	67	1,743	3.84%
2020/10/30	26	76.88	0	0.00	76.20	26	1,576	1.65%
2020/10/29	6	77.70	6	78.00	77.60	0	1,560	0.00%
2020/10/28	1	78.80	16	78.69	78.70	-15	1,534	-0.98%
2020/10/26	0	0.00	85	79.57	79.00	-85	1,497	-5.68%
2020/10/23	150	81.61	23	81.49	82.00	127	1,464	8.67%	大買/鉅額交易
2020/10/22	27	81.77	52	80.89	81.80	-25	1,440	-1.73%
2020/10/21	1	79.60	45	79.35	80.00	-44	1,403	-3.14%
2020/10/20	2	81.55	62	80.55	80.20	-60	1,350	-4.44%
2020/10/19	53	82.41	3	80.63	82.70	50	1,312	3.81%
2020/10/16	0	0.00	85	80.63	80.10	-85	1,226	-6.93%
2020/10/15	1,318	87.22	2,153	89.89	84.30	-835	1,117	-74.75%	大買/大賣/鉅額交易
2020/10/14	626	84.00	44	84.00	84.00	582	626	92.91%	大買/鉅額交易
2020/10/13	490	76.40	0	0.00	76.40	490	574	85.28%	大買/鉅額交易
2020/10/12	58	69.35	0	0.00	69.50	58	566	10.23%
2020/10/08	0	0.00	8	67.54	67.30	-8	544	-1.47%
2020/10/07	1	67.80	0	0.00	67.50	1	561	0.18%
2020/10/05	0	0.00	1	67.50	67.80	-1	719	-0.14%
2020/09/28	1	65.80	0	0.00	65.90	1	862	0.12%
2020/09/24	0	0.00	13	66.12	66.60	-13	877	-1.48%
2020/09/11	50	67.46	0	0.00	67.20	50	925	5.40%
2020/09/08	1	67.70	0	0.00	67.80	1	936	0.11%
2020/09/02	0	0.00	54	68.11	68.10	-54	954	-5.66%
2020/09/01	0	0.00	151	68.52	68.20	-151	954	-15.82%	大賣/鉅額交易
2020/08/27	3	67.60	0	0.00	67.60	3	941	0.32%
2020/08/25	0	0.00	0	67.00	66.60	0	929	0.00%
2020/08/20	5	66.66	242	66.92	66.30	-237	922	-25.69%	大賣/鉅額交易
2020/08/19	0	0.00	91	68.88	68.70	-91	914	-9.95%
2020/08/17	0	0.00	4	69.00	68.90	-4	918	-0.44%
2020/08/13	0	0.00	6	68.80	68.90	-6	925	-0.65%
2020/08/12	0	0.00	1	68.70	68.80	-1	938	-0.11%
2020/08/05	0	0.00	5	70.60	70.30	-5	934	-0.54%
2020/07/31	0	0.00	2	70.15	70.30	-2	943	-0.21%
2020/07/28	5	69.40	0	0.00	69.60	5	964	0.52%
2020/07/27	8	70.64	40	71.04	70.40	-32	965	-3.32%
2020/07/24	4	72.90	21	73.14	72.10	-17	956	-1.78%
2020/07/23	3	73.80	0	0.00	74.20	3	952	0.32%
2020/07/20	5	72.00	7	71.84	72.40	-2	945	-0.21%
2020/07/17	17	74.82	32	74.88	73.20	-15	941	-1.59%
2020/07/16	29	80.47	1	80.30	80.30	28	913	3.07%
2020/07/15	1	80.70	5	80.48	80.10	-4	893	-0.45%
2020/07/14	10	80.06	4	80.13	80.00	6	889	0.67%
2020/07/13	0	0.00	33	82.33	81.50	-33	878	-3.76%
2020/07/10	39	85.45	156	83.84	83.00	-117	852	-13.73%	大賣/鉅額交易
2020/07/09	225	82.22	34	81.08	82.70	191	728	26.22%	大買/鉅額交易
2020/07/08	16	77.56	0	0.00	77.40	16	612	2.61%
2020/07/07	0	0.00	1	76.40	76.20	-1	601	-0.17%
2020/07/06	2	77.15	0	0.00	77.20	2	595	0.34%
2020/07/03	10	76.60	0	0.00	76.80	10	591	1.69%
2020/07/02	30	76.90	4	76.90	76.80	26	594	4.38%
2020/06/24	20	76.10	1	76.10	76.20	19	600	3.16%
2020/06/23	3	76.47	1	76.90	76.20	2	604	0.33%
2020/06/22	1	76.60	0	0.00	77.10	1	605	0.17%
2020/06/19	17	77.60	35	76.93	76.50	-18	611	-2.94%
2020/06/18	21	77.16	10	76.80	77.20	11	608	1.81%
2020/06/15	10	74.64	0	0.00	73.90	10	631	1.58%
2020/06/12	0	0.00	5	71.60	72.70	-5	629	-0.79%
2020/06/11	2	74.70	0	0.00	73.70	2	631	0.32%
2020/06/10	0	0.00	0.1	75.00	75.40	-0.1	628	-0.01%
2020/06/08	0	0.00	0	76.20	76.40	0	662	-0.01%
2020/06/05	0	0.00	0.4	76.70	76.90	-0.4	663	-0.06%
2020/06/03	0	0.00	22	75.52	75.50	-22	686	-3.21%
2020/05/14	10	72.25	0	0.00	72.10	10	673	1.48%
2020/05/12	0	0.00	1	72.30	72.30	-1	671	-0.15%
2020/05/08	0	0.00	2	72.70	72.00	-2	672	-0.30%
2020/05/05	6	70.70	10	70.82	71.00	-4	635	-0.63%
2020/05/04	0	0.00	1	70.50	70.00	-1	632	-0.16%
2020/04/30	0	0.00	1.1	70.69	71.00	-1.1	627	-0.18%
2020/04/29	1	69.40	0	0.00	69.50	1	628	0.16%
2020/04/28	50	69.56	0	0.00	69.20	50	626	7.98%
2020/04/27	1	68.90	0	0.00	68.80	1	634	0.16%
2020/04/24	0	0.00	17	67.81	68.00	-17	631	-2.69%
2020/04/21	0	0.00	20	66.96	67.00	-20	635	-3.15%
2020/04/17	4	68.68	3	69.70	68.40	1	622	0.16%
2020/04/16	1	68.90	8	68.99	69.00	-7	612	-1.14%
2020/04/15	2	68.20	14	68.00	68.00	-12	604	-1.99%
2020/04/14	0	0.00	3	67.63	67.70	-3	599	-0.50%
2020/04/13	0	0.00	12	67.43	67.20	-12	598	-2.00%
2020/04/10	50	67.17	1	66.50	66.80	49	596	8.21%
2020/04/09	1	65.60	7	65.87	66.10	-6	590	-1.02%
2020/04/08	0	0.00	7	65.13	65.30	-7	582	-1.20%
2020/04/07	30	64.36	20	63.97	63.60	10	575	1.74%
2020/03/31	1	62.00	0	0.00	62.20	1	556	0.18%
2020/03/26	0	0.00	1	61.10	62.40	-1	538	-0.19%
2020/03/25	25	61.66	0	0.00	61.10	25	539	4.63%
2020/03/23	0	0.00	230	58.16	58.20	-230	526	-43.68%	大賣/鉅額交易
2020/03/20	1	57.60	0	0.00	60.00	1	517	0.19%
2020/03/18	1	61.80	7	61.50	60.20	-6	481	-1.24%
2020/03/17	0	0.00	30	61.37	61.40	-30	480	-6.24%
2020/03/16	1	64.00	36	64.96	63.30	-35	475	-7.36%
2020/03/13	31	63.62	0	0.00	64.70	31	468	6.61%
2020/03/12	0	0.00	6	72.20	70.60	-6	446	-1.34%
2020/03/11	1	77.50	0	0.00	76.70	1	432	0.23%
2020/03/10	0	0.00	6	77.20	77.40	-6	435	-1.38%
2020/03/09	1	79.00	1	79.60	78.10	0	434	0.00%
2020/03/06	0	0.00	1	78.80	78.80	-1	417	-0.24%
2020/03/05	1	78.00	1	78.00	78.00	0	403	0.00%
2020/03/04	0	0.00	1	77.30	77.30	-1	408	-0.24%
2020/03/02	20	77.48	0	0.00	77.20	20	426	4.69%
2020/02/25	0	0.00	134	77.77	77.80	-134	480	-27.90%	大賣/鉅額交易
2020/02/24	0	0.00	90	78.35	78.20	-90	486	-18.52%
2020/02/21	1	78.70	89	78.67	78.60	-88	485	-18.11%
2020/02/13	15	79.07	0	0.00	78.40	15	492	3.04%
2020/02/12	15	79.67	0	0.00	78.70	15	495	3.03%
2020/02/10	1	78.00	1	78.10	78.10	0	513	0.00%
2020/02/05	4	79.70	0	0.00	79.20	4	561	0.71%
2020/02/03	73	79.11	0	0.00	79.80	73	605	12.06%
2020/01/30	0	0.00	1	80.90	77.20	-1	600	-0.17%
2020/01/20	0	0.00	1	80.00	80.10	-1	595	-0.17%
2020/01/16	3	79.80	0	0.00	79.90	3	597	0.50%
2020/01/14	12	80.77	1	80.50	80.50	11	587	1.87%
2020/01/13	58	81.16	13	81.26	81.30	45	584	7.70%
2020/01/10	6	80.57	3	80.30	80.70	3	584	0.51%
2020/01/08	0	0.00	1	80.00	80.60	-1	587	-0.17%
2020/01/07	0	0.00	4	81.20	80.60	-4	586	-0.68%
2020/01/06	1	81.10	8	81.33	81.30	-7	588	-1.19%
2020/01/03	0	0.00	1	82.10	81.70	-1	592	-0.17%
2019/12/24	1	82.20	0	0.00	82.10	1	627	0.16%
2019/12/17	0	0.00	1	84.00	83.60	-1	626	-0.16%
2019/12/13	0	0.00	6	83.50	83.60	-6	631	-0.95%
2019/12/10	0	0.00	4	84.20	84.20	-4	637	-0.63%
2019/12/09	0	0.00	1	84.40	84.60	-1	638	-0.16%
2019/12/05	2	85.70	0	0.00	85.70	2	629	0.32%
2019/12/03	17	85.18	3	84.70	85.30	14	616	2.27%
2019/12/02	0	0.00	8	83.69	83.30	-8	607	-1.32%
2019/11/28	0	0.00	18	85.63	85.00	-18	598	-3.01%
2019/11/27	18	85.47	60	84.67	85.50	-42	592	-7.09%
2019/11/26	160	84.87	0	0.00	84.80	160	580	27.55%	大買/鉅額交易
2019/11/25	0	0.00	30	83.98	83.60	-30	557	-5.38%
2019/11/22	17	83.94	12	83.38	84.00	5	556	0.90%
2019/11/21	13	82.65	2	82.90	82.90	11	541	2.03%
2019/11/18	0	0.00	34	81.88	81.80	-34	544	-6.24%
2019/11/14	14	81.63	0	0.00	81.80	14	544	2.57%
2019/11/12	4	82.80	1	82.90	82.80	3	538	0.56%
2019/11/06	100	82.42	1	83.30	83.40	99	511	19.34%
2019/11/01	0	0.00	0	80.90	80.80	0	481	-0.01%
2019/10/31	5	80.90	0	0.00	80.20	5	472	1.06%
2019/10/30	1	80.50	0	0.00	80.30	1	442	0.23%
2019/10/14	1	80.50	0	0.00	80.50	1	480	0.21%
2019/10/09	0	0.00	2	81.75	81.20	-2	483	-0.41%
2019/10/04	14	80.39	0	0.00	80.70	14	517	2.71%
2019/09/25	0	0.00	22	79.64	79.40	-22	551	-3.99%
2019/09/24	0	0.00	15	80.55	80.30	-15	567	-2.64%
2019/09/23	1	80.40	0	0.00	80.80	1	579	0.18%
2019/09/16	2	79.65	2	78.70	79.90	0	568	0.00%
2019/09/06	0	0.00	2	77.90	77.90	-2	563	-0.35%
2019/08/29	0	0.00	1	77.70	77.70	-1	559	-0.18%
2019/08/28	2	77.10	0	0.00	77.30	2	555	0.36%
2019/08/27	270	77.86	2	77.80	77.00	268	551	48.58%	大買/鉅額交易
2019/08/26	2	76.70	272	76.91	76.70	-270	541	-49.90%	大賣/鉅額交易
2019/08/23	11	77.58	4	77.90	77.80	7	528	1.32%
2019/08/22	3	78.73	0	0.00	78.50	3	518	0.58%
2019/08/21	3	78.80	0	0.00	78.80	3	517	0.58%
2019/08/20	3	79.13	0	0.00	79.10	3	514	0.58%
2019/08/19	3	78.40	0	0.00	78.50	3	509	0.59%
2019/08/16	23	78.03	0	0.00	77.90	23	509	4.51%
2019/08/15	3	77.53	0	0.00	77.70	3	506	0.59%
2019/08/14	3	77.90	0	0.00	77.60	3	504	0.59%
2019/08/13	29	78.44	0	0.00	78.20	29	499	5.80%
2019/08/08	1	78.00	100	78.25	78.50	-99	495	-20.00%
2019/08/07	1	78.10	101	78.14	78.00	-100	491	-20.33%	大賣/
2019/08/06	20	77.40	0	0.00	78.50	20	489	4.08%
2019/07/25	0	0.00	1	83.00	83.20	-1	449	-0.22%
2019/07/24	2	82.35	0	0.00	82.40	2	443	0.45%
2019/07/23	0	0.00	51	82.65	82.40	-51	436	-11.70%
2019/07/22	1	83.30	0	0.00	82.80	1	430	0.23%
2019/07/18	1	83.70	1	83.50	83.50	0	416	0.00%
2019/07/16	1	84.00	0	0.00	84.00	1	406	0.25%
2019/07/15	0	0.00	5	84.44	84.50	-5	395	-1.26%
2019/07/12	0	0.00	27	84.10	84.10	-27	387	-6.97%
2019/07/09	2	87.95	0	0.00	87.60	2	334	0.60%
2019/07/04	1	86.40	2	86.20	87.00	-1	319	-0.31%
2019/07/03	4	86.93	0	0.00	86.50	4	320	1.25%
2019/07/02	12	86.78	0	0.00	86.80	12	319	3.76%
2019/07/01	0	0.00	10	86.50	86.40	-10	311	-3.21%
2019/06/28	4	84.60	0	0.00	84.60	4	293	1.36%
2019/06/27	11	83.32	0	0.00	83.40	11	281	3.90%
2019/06/24	0	0.00	2	83.20	82.90	-2	280	-0.71%
2019/06/14	0	0.00	1	80.90	81.10	-1	283	-0.35%
2019/06/13	13	80.50	0	0.00	80.50	13	288	4.51%
2019/06/12	0	0.00	0.4	80.50	80.30	-0.4	297	-0.14%
2019/05/23	2	79.95	0	0.00	80.10	2	335	0.60%
2019/05/22	5	80.40	0	0.00	80.10	5	338	1.48%
2019/05/21	0	0.00	50	80.09	80.40	-50	342	-14.61%
2019/05/15	0	0.00	62	80.00	80.00	-62	372	-16.63%
2019/05/14	20	78.96	20	79.27	79.30	0	375	0.00%
2019/05/13	0	0.00	7	80.46	79.50	-7	376	-1.86%
2019/05/09	4	81.20	0	0.00	80.80	4	382	1.05%
2019/05/08	0	0.00	25	81.10	81.40	-25	382	-6.54%
2019/05/07	0	0.00	5	81.90	81.80	-5	384	-1.30%
2019/05/02	0	0.00	9	82.10	82.10	-9	394	-2.28%
2019/04/30	2	82.30	0	0.00	82.00	2	394	0.51%
2019/04/23	1	82.20	5	82.40	82.40	-4	431	-0.93%
2019/04/19	0	0.00	5	82.20	82.10	-5	431	-1.16%
2019/04/10	0	0.00	33	84.18	84.00	-33	433	-7.62%
2019/04/08	1	83.80	0	0.00	83.40	1	413	0.24%
2019/03/25	0	0.00	3	82.07	82.00	-3	417	-0.72%
2019/03/22	0	0.00	13	82.80	82.80	-13	413	-3.14%
2019/03/19	1	83.10	0	0.00	83.10	1	412	0.24%
2019/03/18	2	84.00	6	84.07	83.80	-4	411	-0.97%
2019/03/14	0	0.00	5	82.40	82.40	-5	417	-1.20%
2019/03/08	2	82.00	0	0.00	82.20	2	469	0.43%
2019/03/06	2	82.30	0	0.00	82.30	2	476	0.42%
2019/03/05	0	0.00	20	82.08	82.20	-20	479	-4.17%
2019/02/26	0	0.00	7	81.10	81.60	-7	477	-1.47%
2019/02/25	0	0.00	15	80.80	81.10	-15	481	-3.12%
2019/02/22	0	0.00	72	80.98	81.10	-72	482	-14.91%
2019/02/21	0	0.00	5	81.70	81.70	-5	480	-1.04%
2019/02/20	3	82.20	6	82.20	82.20	-3	488	-0.61%
2019/02/19	2	81.80	0	0.00	81.90	2	488	0.41%
2019/02/14	0	0.00	93	80.83	80.80	-93	465	-20.00%
2019/02/13	2	81.40	10	81.45	81.30	-8	463	-1.73%
2019/02/11	17	79.98	0	0.00	80.30	17	464	3.66%
2019/01/30	3	80.00	8	80.00	80.00	-5	464	-1.08%
2019/01/25	4	79.45	0	0.00	79.40	4	457	0.87%
2019/01/24	5	79.50	1	79.60	79.60	4	457	0.87%
2019/01/21	20	78.30	139.2	78.44	78.50	-119.2	452	-26.34%	大賣/鉅額交易
2019/01/18	0	0.00	151	78.55	78.60	-151	448	-33.63%	大賣/鉅額交易
2019/01/17	8	78.80	410	78.65	78.60	-402	456	-88.10%	大賣/鉅額交易
2019/01/16	2	77.00	202	77.17	77.00	-200	451	-44.25%	大賣/鉅額交易
2019/01/15	0	0.00	112	77.29	77.30	-112	450	-24.84%	大賣/鉅額交易
2019/01/14	26	77.39	72	77.33	77.20	-46	454	-10.12%
2019/01/11	0	0.00	84	77.95	77.70	-84	458	-18.33%
2019/01/10	10	78.00	82	78.17	78.20	-72	476	-15.12%
2019/01/09	0	0.00	55	78.16	78.00	-55	494	-11.13%
2019/01/08	2	78.30	204	78.31	78.40	-202	496	-40.68%	大賣/鉅額交易
2019/01/07	10	78.56	94	78.20	77.90	-84	499	-16.83%
2019/01/04	0	0.00	40	78.00	78.00	-40	503	-7.95%
2019/01/03	0	0.00	1	78.00	77.40	-1	517	-0.19%
2018/12/26	0	0.00	5	77.90	76.40	-5	520	-0.96%
2018/12/24	0	0.00	58	78.00	77.50	-58	517	-11.20%
2018/12/22	0	0.00	50	78.01	78.00	-50	518	-9.65%
2018/12/21	0	0.00	43	77.73	77.60	-43	520	-8.26%
2018/12/14	0	0.00	10	81.80	81.60	-10	517	-1.93%
2018/12/07	0	0.00	4	84.30	84.40	-4	530	-0.75%
2018/12/05	9	82.26	41	82.18	83.00	-32	512	-6.25%
2018/12/04	9	82.23	147	82.30	82.30	-138	507	-27.17%	大賣/鉅額交易
2018/12/03	30	81.72	59	81.71	81.60	-29	503	-5.76%
2018/11/30	0	0.00	39	82.19	80.60	-39	505	-7.72%
2018/11/29	10	81.48	90	81.61	81.90	-80	507	-15.77%
2018/11/28	0	0.00	52	81.39	81.40	-52	519	-10.01%
2018/11/27	0	0.00	75	81.20	81.30	-75	526	-14.24%
2018/11/26	0	0.00	6	82.03	81.40	-6	528	-1.14%
2018/11/23	0	0.00	5	82.00	81.40	-5	533	-0.94%
2018/11/22	5	82.20	102	82.26	81.60	-97	537	-18.04%	大賣/
2018/11/21	0	0.00	14	82.96	82.70	-14	534	-2.62%
2018/11/20	0	0.00	30	84.54	84.00	-30	534	-5.61%
2018/11/19	0	0.00	65	85.02	85.20	-65	537	-12.10%
2018/11/16	0	0.00	56	82.89	83.20	-56	528	-10.60%
2018/11/15	1	82.30	17	82.68	82.50	-16	526	-3.04%
2018/11/14	0	0.00	16	82.61	82.60	-16	529	-3.02%
2018/11/13	0	0.00	69	81.87	82.20	-69	530	-13.01%
2018/11/12	4	82.40	55	82.25	82.40	-51	533	-9.55%
2018/11/09	0	0.00	105	82.11	82.20	-105	543	-19.32%	大賣/鉅額交易
2018/11/08	5	82.18	0	0.00	82.80	5	546	0.92%
2018/11/02	4	81.80	0	0.00	81.80	4	546	0.73%
2018/10/29	20	80.46	2	80.70	79.40	18	554	3.25%
2018/10/26	0	0.00	110	80.45	80.30	-110	551	-19.95%	大賣/鉅額交易
2018/10/25	0	0.00	100	82.09	82.80	-100	547	-18.27%
2018/10/24	0	0.00	25	82.59	83.60	-25	543	-4.60%
2018/10/23	6	82.57	2	82.30	82.30	4	535	0.75%
2018/10/19	0	0.00	1	81.00	81.00	-1	532	-0.19%
2018/10/18	4	80.28	8	80.00	83.00	-4	532	-0.75%
2018/10/17	0	0.00	8	78.85	80.00	-8	516	-1.55%
2018/10/16	0	0.00	11	76.70	76.90	-11	497	-2.20%
2018/10/15	2	76.60	137	76.59	76.50	-135	495	-27.24%	大賣/鉅額交易
2018/10/12	1	76.80	268	76.53	76.60	-267	491	-54.36%	大賣/鉅額交易
2018/10/09	38	81.67	2	82.60	81.30	36	475	7.57%
2018/10/08	1	82.60	1.2	82.67	82.50	-0.2	475	-0.03%
2018/10/05	1	84.10	0	0.00	83.00	1	476	0.21%
2018/10/04	13	84.57	12	85.00	84.30	1	478	0.21%
2018/09/28	2	84.90	0	0.00	85.10	2	476	0.42%
2018/09/27	10	85.00	2	85.20	84.50	8	487	1.64%
2018/09/25	0	0.00	4	85.00	85.10	-4	494	-0.81%
2018/09/21	1	84.70	0	0.00	85.40	1	497	0.20%
2018/09/20	0	0.00	14	84.44	84.30	-14	497	-2.81%
2018/09/18	8	83.36	0	0.00	84.20	8	501	1.60%
2018/09/17	1	84.50	0	0.00	84.10	1	498	0.20%
2018/09/13	1	84.30	0	0.00	84.50	1	509	0.20%
2018/09/11	11	82.25	0	0.00	82.30	11	511	2.15%
2018/09/10	4	82.90	0	0.00	82.30	4	507	0.79%
2018/09/07	1	84.30	1	84.20	84.30	0	507	0.00%
2018/09/06	1	86.00	54	85.57	85.20	-53	504	-10.50%
2018/09/05	2	86.70	0	0.00	86.30	2	495	0.40%
2018/09/04	1	87.20	0	0.00	87.20	1	485	0.21%
2018/08/30	0	0.00	44	87.99	88.00	-44	465	-9.45%
2018/08/29	0	0.00	2	88.10	88.10	-2	463	-0.43%
2018/08/28	1	88.00	0	0.00	88.00	1	461	0.22%
2018/08/23	24	88.47	33	88.36	88.90	-9	477	-1.89%
2018/08/22	0	0.00	16	88.50	88.50	-16	480	-3.33%
2018/08/20	1	88.00	1	88.20	88.30	0	481	0.00%
2018/08/17	10	88.50	0	0.00	88.30	10	489	2.04%
2018/08/15	1	88.80	0	0.00	88.80	1	492	0.20%
2018/08/13	0	0.00	48	89.74	89.50	-48	512	-9.36%
2018/08/09	0	0.00	1	91.50	91.50	-1	518	-0.19%
2018/08/07	0	0.00	6	92.50	92.50	-6	542	-1.11%
2018/08/03	0	0.00	1	92.90	93.00	-1	540	-0.18%
2018/07/31	0	0.00	2	90.80	92.40	-2	559	-0.36%
2018/07/30	0	0.00	2	91.20	91.10	-2	559	-0.36%
2018/07/27	0	0.00	72	91.62	91.50	-72	565	-12.73%
2018/07/25	0	0.00	13	92.03	91.70	-13	571	-2.27%
2018/07/24	0	0.00	30	92.29	92.60	-30	572	-5.24%
2018/07/23	0	0.00	4	92.25	92.00	-4	575	-0.69%
2018/07/20	0	0.00	2	92.70	93.00	-2	588	-0.34%
2018/07/19	0	0.00	7	93.46	93.10	-7	596	-1.17%
2018/07/18	0	0.00	3	94.40	94.20	-3	630	-0.48%
2018/07/13	5	93.30	1	93.20	93.20	4	714	0.56%
2018/07/11	0	0.00	17	91.49	91.50	-17	743	-2.29%
2018/07/10	11	91.45	0	0.00	91.50	11	756	1.45%
2018/07/06	0	0.00	54	90.49	90.40	-54	800	-6.75%
2018/07/04	1	96.30	2	96.20	96.30	-1	834	-0.12%
2018/07/03	0	0.00	27	96.78	96.80	-27	886	-3.04%
2018/06/29	0	0.00	2	97.05	97.50	-2	912	-0.22%
2018/06/28	1	96.10	2	96.00	95.80	-1	935	-0.11%
2018/06/27	0	0.00	1	96.70	96.50	-1	955	-0.10%
2018/06/26	0	0.00	4	95.70	96.10	-4	987	-0.41%
2018/06/25	1	96.50	6	96.87	96.30	-5	988	-0.51%
2018/06/22	2	96.50	0	0.00	96.50	2	990	0.20%
2018/06/21	0	0.00	15	97.19	97.80	-15	977	-1.53%
2018/06/20	2	96.50	16	96.10	95.80	-14	979	-1.43%
2018/06/19	3	97.03	1	98.30	96.20	2	982	0.20%
2018/06/15	47	96.91	0	0.00	96.40	47	984	4.78%
2018/06/14	0	0.00	2	96.85	96.90	-2	984	-0.20%
2018/06/13	0	0.00	15	96.45	96.20	-15	983	-1.52%
2018/06/08	1	96.00	0	0.00	95.90	1	995	0.10%
2018/06/07	2	97.10	2	97.60	97.10	0	996	0.00%
2018/06/04	0	0.00	2	98.10	98.20	-2	1,003	-0.20%
2018/06/01	2	97.45	0	0.00	97.10	2	1,005	0.20%
2018/05/31	0	0.00	50	95.43	97.00	-50	995	-5.02%
2018/05/30	0	0.00	58	95.19	95.10	-58	990	-5.86%
2018/05/29	0	0.00	4	95.80	95.50	-4	993	-0.40%
2018/05/28	2	96.30	102	95.96	95.80	-100	996	-10.03%	大賣/
2018/05/25	0	0.00	14	96.56	96.40	-14	992	-1.41%
2018/05/24	0	0.00	2	96.70	96.90	-2	988	-0.20%
2018/05/23	9	96.82	2	97.30	96.70	7	990	0.71%
2018/05/22	20	97.69	22	97.66	96.70	-2	986	-0.20%
2018/05/21	0	0.00	2	99.55	99.20	-2	976	-0.20%
2018/05/18	2	99.45	4	100.03	99.40	-2	980	-0.20%
2018/05/16	8	99.34	15	99.39	98.60	-7	981	-0.71%
2018/05/15	0	0.00	15	100.28	100.00	-15	988	-1.52%
2018/05/14	0	0.00	16	99.00	99.10	-16	1,011	-1.58%
2018/05/10	0	0.00	16	99.33	99.00	-16	1,027	-1.56%
2018/05/09	6	99.00	0	0.00	99.00	6	1,038	0.58%
2018/05/08	1	99.70	12	99.65	99.70	-11	1,047	-1.05%
2018/05/07	3	103.00	0	0.00	100.00	3	1,057	0.28%
2018/05/03	1	100.00	16	99.86	101.00	-15	1,096	-1.37%
2018/05/02	7	100.00	1	100.50	100.00	6	1,098	0.55%
2018/04/27	0	0.00	1	99.40	99.50	-1	1,126	-0.09%
2018/04/26	1	98.80	4	98.65	98.60	-3	1,147	-0.26%
2018/04/24	2	102.00	99	100.00	99.60	-97	1,175	-8.25%
2018/04/23	100	104.58	5	103.60	103.00	95	1,183	8.03%
2018/04/20	5	102.50	99	101.92	101.50	-94	1,278	-7.35%
2018/04/19	129	104.79	0.2	103.00	103.50	128.8	1,282	10.04%	大買/鉅額交易
2018/04/18	14	103.43	18	101.94	102.50	-4	1,259	-0.32%
2018/04/17	2	100.20	3	100.47	99.70	-1	1,251	-0.08%
2018/04/16	1	100.50	3	101.50	100.50	-2	1,255	-0.16%
2018/04/13	1	102.00	17	102.59	101.50	-16	1,258	-1.27%
2018/04/12	0	0.00	4	103.00	104.00	-4	1,263	-0.32%
2018/04/11	0	0.00	11	102.14	103.50	-11	1,266	-0.87%
2018/04/10	0	0.00	18	102.64	102.50	-18	1,255	-1.43%
2018/04/09	63	102.89	1	100.00	103.00	62	1,233	5.03%
2018/04/03	6	98.35	9	97.74	98.70	-3	1,197	-0.25%
2018/04/02	2	98.50	18	99.17	98.40	-16	1,203	-1.33%
2018/03/31	0	0.00	4	99.35	100.50	-4	1,195	-0.33%
2018/03/30	12	98.05	15	99.41	98.00	-3	1,171	-0.25%
2018/03/29	47	98.64	6	98.18	99.00	41	1,160	3.53%
2018/03/28	10	95.47	1	95.00	95.00	9	1,139	0.79%
2018/03/27	3	96.47	5	96.88	96.00	-2	1,146	-0.17%
2018/03/26	2	96.10	1	96.20	95.80	1	1,159	0.09%
2018/03/23	7	95.30	33	95.04	95.00	-26	1,161	-2.24%
2018/03/22	0	0.00	2	96.50	96.30	-2	1,175	-0.17%
2018/03/21	6	96.97	14	96.50	96.30	-8	1,203	-0.66%
2018/03/20	2	96.50	33	96.61	96.70	-31	1,224	-2.53%
2018/03/19	2	98.15	49	98.13	97.70	-47	1,257	-3.74%
2018/03/16	3	98.43	21	98.97	98.20	-18	1,335	-1.35%
2018/03/14	14	98.72	0	0.00	98.40	14	1,414	0.99%
2018/02/21	15	98.84	0	0.00	98.70	15	1,829	0.82%
2018/02/09	0	0.00	17	93.87	96.40	-17	1,837	-0.93%
2018/02/07	3	99.30	0	0.00	99.00	3	1,838	0.16%
2018/02/06	0	0.00	115	96.75	95.40	-115	1,828	-6.29%	大賣/鉅額交易
2018/02/05	0	0.00	37	100.84	101.50	-37	1,796	-2.06%
2018/02/02	0	0.00	88	104.51	104.00	-88	1,798	-4.89%
2018/01/31	0	0.00	12.6	104.00	104.50	-12.6	1,817	-0.70%
2018/01/30	0	0.00	12	104.50	105.50	-12	1,814	-0.66%
2018/01/29	0	0.00	10	104.50	104.50	-10	1,809	-0.55%
2018/01/26	99	105.43	0	0.00	105.00	99	1,822	5.43%
2018/01/24	28	103.50	0	0.00	103.50	28	1,815	1.54%
2018/01/23	0	0.00	1	102.50	103.00	-1	1,808	-0.06%
2018/01/22	0	0.00	10	102.50	102.50	-10	1,786	-0.56%
2018/01/19	0	0.00	12	103.50	104.50	-12	1,769	-0.68%
2018/01/18	0	0.00	12	103.17	103.00	-12	1,749	-0.69%
2018/01/17	0	0.00	138	103.06	102.50	-138	1,732	-7.97%	大賣/鉅額交易
2018/01/16	182	107.63	16	105.50	105.50	166	1,706	9.73%	大買/鉅額交易
2018/01/15	10	100.50	0	0.00	100.50	10	1,574	0.64%
2018/01/12	51	99.46	0	0.00	99.50	51	1,559	3.27%
2018/01/11	0	0.00	16	96.20	96.90	-16	1,543	-1.04%
2018/01/09	0	0.00	5	97.60	97.60	-5	1,539	-0.32%
2018/01/08	0	0.00	1	98.50	98.30	-1	1,540	-0.06%
2018/01/05	0	0.00	3	102.00	100.50	-3	1,521	-0.20%