廣達 (2382)-永豐金-台南券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
274.0
漲跌
▼7.5
漲幅
-2.66%
成交量
36,669張
產業
上市電腦週邊類股
2023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

廣達 (2382)籌碼相關－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/31	62.3	278.83	35	275.75	274.00	27.4	39,150	0.07%
2024/05/30	60.2	283.26	3.1	284.11	281.50	57.1	38,996	0.15%
2024/05/29	27	290.24	34.4	293.63	287.00	-7.5	39,108	-0.02%
2024/05/28	39.8	289.41	18.1	292.16	289.50	21.7	39,034	0.06%
2024/05/27	29.6	291.72	65.7	292.45	293.50	-36	39,056	-0.09%
2024/05/24	36.1	285.71	13.3	286.82	286.50	22.8	38,903	0.06%
2024/05/23	17.3	285.37	14.1	287.54	284.00	3.2	38,851	0.01%
2024/05/22	14.7	284.32	12.1	284.99	285.50	2.6	38,924	0.01%
2024/05/21	23.1	282.48	7.5	281.48	282.00	15.7	39,222	0.04%
2024/05/20	13.4	283.48	17.4	280.49	282.00	-4	39,475	-0.01%
2024/05/17	25.3	283.71	50.5	285.74	286.00	-25.2	39,613	-0.06%
2024/05/16	193.8	285.31	45.1	280.41	277.00	148.7	39,549	0.38%	大買/鉅額交易
2024/05/15	60.3	288.90	79.1	290.89	287.00	-18.8	39,592	-0.05%
2024/05/14	9.9	282.30	182	286.62	288.50	-172.1	39,641	-0.43%	大賣/鉅額交易
2024/05/13	2.5	272.38	11.3	274.31	274.50	-8.9	39,496	-0.02%
2024/05/10	103.4	271.46	317.8	269.84	270.50	-214.4	39,838	-0.54%	大買/大賣/鉅額交易
2024/05/09	4.9	273.73	19.4	275.54	274.50	-14.5	39,889	-0.04%
2024/05/08	119.4	272.15	32.5	274.11	273.50	86.9	39,971	0.22%	大買/
2024/05/07	120.2	266.37	19.6	265.29	267.00	100.6	39,918	0.25%	大買/
2024/05/06	131.7	265.33	50.7	268.58	262.00	81.1	39,914	0.20%	大買/
2024/05/03	18.4	262.47	14.5	262.17	256.50	3.9	39,657	0.01%
2024/05/02	2.1	256.02	11	259.80	261.00	-8.9	39,799	-0.02%
2024/04/30	11.4	260.79	10.4	262.66	260.00	1.1	39,819	0.00%
2024/04/29	5.1	261.51	6.4	261.77	261.50	-1.3	40,266	0.00%
2024/04/26	40.5	262.54	27.3	261.11	257.50	13.2	41,660	0.03%
2024/04/25	47.8	254.89	59.7	256.05	255.50	-11.9	42,404	-0.03%
2024/04/24	35	251.89	28.2	256.48	260.50	6.8	42,268	0.02%
2024/04/23	8.1	234.10	3.9	236.67	237.00	4.2	42,264	0.01%
2024/04/22	47.4	234.34	42.2	234.46	230.00	5.2	42,290	0.01%
2024/04/19	22.7	243.25	41.3	243.64	241.50	-18.6	42,480	-0.04%
2024/04/18	39.2	251.07	6.2	251.32	250.50	32.9	42,755	0.08%
2024/04/17	35.9	250.73	11.5	253.04	254.50	24.4	42,926	0.06%
2024/04/16	39.3	252.08	11	253.27	249.50	28.3	42,631	0.07%
2024/04/15	30.8	263.61	22	262.20	261.00	8.8	42,525	0.02%
2024/04/12	89.4	276.16	16.6	276.48	271.00	72.8	42,194	0.17%
2024/04/11	42.2	284.66	11.3	285.61	284.50	30.9	41,905	0.07%
2024/04/10	45.3	284.61	28.1	288.61	282.00	17.1	41,815	0.04%
2024/04/09	57.8	286.61	6.6	286.24	287.00	51.2	41,642	0.12%
2024/04/08	30.8	291.80	23.5	293.49	291.50	7.4	41,704	0.02%
2024/04/03	64.3	292.32	23.6	293.97	293.50	40.7	41,887	0.10%
2024/04/02	60.5	295.46	89.9	295.10	298.00	-29.4	41,317	-0.07%
2024/04/01	128.9	287.09	66.6	287.07	282.50	62.3	40,260	0.15%	大買/
2024/03/29	416.2	290.48	355.4	290.17	293.50	60.9	39,443	0.15%	大買/大賣/
2024/03/28	39.8	266.35	195.3	266.05	280.00	-155.5	37,594	-0.41%	大賣/鉅額交易
2024/03/27	37.6	257.30	25.2	255.35	257.50	12.4	36,650	0.03%
2024/03/26	53.3	255.93	47.2	259.15	254.00	6.2	37,417	0.02%
2024/03/25	7.1	257.29	12.9	257.81	255.00	-5.8	37,942	-0.02%
2024/03/22	46.6	256.55	55.6	259.72	257.50	-9.1	38,520	-0.02%
2024/03/21	33.3	255.84	35.2	255.58	254.50	-2	38,256	-0.01%
2024/03/20	93.6	256.17	12.7	255.10	249.00	80.9	38,219	0.21%
2024/03/19	14.2	255.52	28	258.32	257.00	-13.9	37,796	-0.04%
2024/03/18	46.3	258.70	42.6	258.12	255.00	3.7	37,643	0.01%
2024/03/15	11.4	246.26	86.8	254.46	257.50	-75.3	37,048	-0.20%
2024/03/14	45.9	246.94	10.1	244.28	243.50	35.8	36,248	0.10%
2024/03/13	21.3	251.13	49.8	251.82	250.50	-28.5	36,335	-0.08%
2024/03/12	21.2	251.23	99.9	253.87	254.50	-78.7	36,203	-0.22%
2024/03/11	40.2	248.47	63.3	247.94	249.50	-23.1	35,833	-0.06%
2024/03/08	18.3	243.08	26.6	241.95	241.50	-8.3	35,512	-0.02%
2024/03/07	43.5	244.40	208.5	240.53	240.50	-165	35,529	-0.46%	大賣/鉅額交易
2024/03/06	66.4	245.91	11.1	245.90	246.50	55.2	35,638	0.15%
2024/03/05	153.8	243.83	31	243.85	245.00	122.8	36,225	0.34%	大買/鉅額交易
2024/03/04	14.5	239.40	19.1	239.71	239.00	-4.6	36,395	-0.01%
2024/03/01	11.3	236.10	21.3	237.17	237.00	-10	36,524	-0.03%
2024/02/29	20.5	231.14	5	231.70	232.00	15.5	36,927	0.04%
2024/02/27	41.6	234.96	4.3	234.36	232.50	37.3	36,961	0.10%
2024/02/26	9.4	239.98	108	239.80	241.00	-98.6	37,026	-0.27%	大賣/
2024/02/23	110	245.38	100.8	244.02	241.00	9.2	37,456	0.02%	大買/
2024/02/22	32.3	243.86	21.8	244.10	243.50	10.5	37,689	0.03%
2024/02/21	72.4	237.46	14.5	237.73	236.00	57.9	37,476	0.15%
2024/02/20	39.9	242.67	13	241.92	242.50	26.9	37,359	0.07%
2024/02/19	31.7	244.35	38.2	244.56	241.50	-6.5	37,447	-0.02%
2024/02/16	123.8	252.22	50.2	251.51	248.50	73.6	37,507	0.20%	大買/
2024/02/15	77.9	268.68	57.2	267.66	266.50	20.7	36,674	0.06%
2024/02/05	59.5	253.78	14.8	254.11	255.00	44.7	36,741	0.12%
2024/02/02	18.7	250.92	52	252.05	253.00	-33.4	36,663	-0.09%
2024/02/01	32.4	244.26	26.1	245.98	243.00	6.3	36,745	0.02%
2024/01/31	16	247.32	24.6	247.14	247.00	-8.6	37,348	-0.02%
2024/01/30	13.6	252.63	57.3	251.81	253.00	-43.7	37,198	-0.12%
2024/01/29	28.4	245.01	20.7	244.07	245.50	7.7	37,025	0.02%
2024/01/26	32.2	243.21	30	244.89	242.00	2.2	37,294	0.01%
2024/01/25	41.2	252.03	37	250.11	249.00	4.1	37,652	0.01%
2024/01/24	23.2	252.01	9.4	251.96	250.00	13.8	37,883	0.04%
2024/01/23	30.7	251.83	20.3	252.69	252.50	10.4	38,673	0.03%
2024/01/22	107.1	254.64	137.4	254.45	253.50	-30.3	38,397	-0.08%	大買/大賣/
2024/01/19	52.6	234.87	209.6	237.33	240.00	-157	37,353	-0.42%	大賣/鉅額交易
2024/01/18	30.2	222.39	26.8	222.55	221.50	3.4	36,647	0.01%
2024/01/17	54.6	228.94	64	230.80	228.50	-9.4	36,773	-0.03%
2024/01/16	50.2	227.29	16.6	228.17	228.00	33.6	36,950	0.09%
2024/01/15	27	229.49	26.9	230.52	226.50	0.1	37,286	0.00%
2024/01/12	48.8	228.73	68	228.92	231.00	-19.2	38,006	-0.05%
2024/01/11	22.5	223.95	18.6	222.72	224.00	4	37,948	0.01%
2024/01/10	5.2	217.23	58.8	218.32	218.00	-53.6	38,855	-0.14%
2024/01/09	30.8	220.29	31.6	222.86	216.00	-0.8	39,217	0.00%
2024/01/08	4.1	215.85	4.1	215.57	214.00	0	39,229	0.00%
2024/01/05	22.7	218.11	28.1	219.40	215.50	-5.5	40,263	-0.01%
2024/01/04	25.1	216.60	52.4	218.55	219.00	-27.3	40,867	-0.07%
2024/01/03	23.6	211.86	9.2	213.90	214.00	14.5	41,715	0.03%
2024/01/02	46.1	216.27	32.8	219.68	214.00	13.3	42,292	0.03%
2023/12/29	43.6	223.85	46.6	223.88	224.50	-3	42,257	-0.01%
2023/12/28	26.2	217.96	11	217.63	217.00	15.2	42,155	0.04%
2023/12/27	13.5	215.69	10.2	215.61	215.50	3.3	42,630	0.01%
2023/12/26	10.1	215.35	19.5	214.85	216.00	-9.5	43,969	-0.02%
2023/12/25	7.7	217.25	9.4	216.83	215.50	-1.7	45,127	0.00%
2023/12/22	26.5	216.14	22.1	216.57	215.00	4.4	45,356	0.01%
2023/12/21	71.7	214.87	94.6	213.91	215.50	-22.9	45,488	-0.05%
2023/12/20	23.5	207.77	87	210.14	210.00	-63.5	45,034	-0.14%
2023/12/19	51.5	206.07	53	206.28	203.50	-1.5	44,692	0.00%
2023/12/18	1.3	201.94	11.1	204.22	203.00	-9.8	44,686	-0.02%
2023/12/15	23.2	204.34	13.2	203.45	202.50	10	45,160	0.02%
2023/12/14	6.4	204.06	16.2	204.65	205.50	-9.8	45,308	-0.02%
2023/12/13	76.3	203.37	11.2	201.13	201.00	65.1	45,566	0.14%
2023/12/12	17.7	204.01	17.2	203.13	201.00	0.6	45,871	0.00%
2023/12/11	18.2	204.02	15	206.73	204.00	3.2	46,314	0.01%
2023/12/08	52.2	204.79	45.2	203.69	203.00	7	46,572	0.02%
2023/12/07	17.4	199.96	31.3	200.72	201.00	-14	47,016	-0.03%
2023/12/06	11.1	200.45	10.1	200.90	199.50	1	48,189	0.00%
2023/12/05	11.8	194.19	16	194.84	195.00	-4.2	48,621	-0.01%
2023/12/04	14.6	199.52	24.6	200.29	197.50	-9.9	48,704	-0.02%
2023/12/01	26.7	199.61	15	200.37	200.00	11.7	49,043	0.02%
2023/11/30	17.4	200.02	9.1	199.24	203.00	8.4	48,994	0.02%
2023/11/29	40.7	199.82	20.2	200.59	201.00	20.5	48,815	0.04%
2023/11/28	19.8	195.96	7	196.29	197.00	12.8	49,137	0.03%
2023/11/27	53.4	196.41	11	197.23	196.50	42.4	49,772	0.09%
2023/11/24	20.8	201.26	5	202.10	203.50	15.8	49,837	0.03%
2023/11/23	42.6	205.27	105	203.56	203.50	-62.4	50,221	-0.12%	大賣/
2023/11/22	52.7	209.53	9	209.39	208.50	43.7	51,248	0.09%
2023/11/21	20.2	217.35	21.7	216.68	217.50	-1.5	52,538	0.00%
2023/11/20	4.6	210.60	9.2	211.73	212.00	-4.7	54,396	-0.01%
2023/11/17	4.3	209.37	62.1	209.88	208.50	-57.8	55,046	-0.11%
2023/11/16	23.3	210.17	16.1	210.63	208.50	7.2	56,500	0.01%
2023/11/15	26.3	214.23	36	213.81	209.00	-9.7	57,346	-0.02%
2023/11/14	24.6	207.68	11	208.41	208.50	13.6	59,181	0.02%
2023/11/13	103.7	207.57	19.1	208.73	206.00	84.6	61,085	0.14%	大買/
2023/11/10	13.1	213.80	4	214.38	213.50	9.1	62,131	0.01%
2023/11/09	25.8	215.77	33.6	216.87	219.00	-7.8	63,371	-0.01%
2023/11/08	145.2	215.11	66.9	214.16	215.00	78.2	65,202	0.12%	大買/
2023/11/07	8	204.50	14.3	204.57	204.00	-6.2	65,861	-0.01%
2023/11/06	10.2	204.49	21.1	203.88	205.50	-10.8	67,393	-0.02%
2023/11/03	23.5	200.68	6.1	201.93	200.00	17.5	68,690	0.03%
2023/11/02	17	201.97	26.1	201.61	201.00	-9.1	70,203	-0.01%
2023/11/01	19.2	190.04	17	190.47	191.00	2.2	71,524	0.00%
2023/10/31	41	197.17	23	196.12	189.00	17.9	73,097	0.02%
2023/10/30	6	205.08	10	206.05	206.00	-4	74,682	-0.01%
2023/10/27	29.5	204.25	37	203.58	203.00	-7.5	76,422	-0.01%
2023/10/26	19.3	203.18	219.2	202.13	202.50	-199.9	77,922	-0.26%	大賣/鉅額交易
2023/10/25	122.4	211.51	17.2	210.25	210.50	105.2	78,753	0.13%	大買/鉅額交易
2023/10/24	115.4	207.42	17.3	205.62	209.00	98.2	79,765	0.12%	大買/
2023/10/23	18.7	202.83	60.2	201.51	200.50	-41.5	80,983	-0.05%
2023/10/20	27.9	202.34	45.4	202.02	204.50	-17.5	82,915	-0.02%
2023/10/19	22.2	207.78	18	208.50	208.50	4.2	83,516	0.01%
2023/10/18	46.2	211.90	31.1	212.16	209.50	15.1	84,971	0.02%
2023/10/17	39.5	220.94	117.1	222.81	221.50	-77.6	85,014	-0.09%	大賣/
2023/10/16	32.8	222.71	9.2	224.43	221.50	23.6	85,546	0.03%
2023/10/13	109.6	229.81	47.4	226.89	226.00	62.2	86,697	0.07%	大買/
2023/10/12	119.5	240.32	44.5	239.89	238.00	75	86,393	0.09%	大買/
2023/10/11	85	247.43	79.9	255.07	238.00	5.1	87,840	0.01%
2023/10/06	29.1	254.67	30.9	254.59	254.50	-1.8	88,426	0.00%
2023/10/05	36.3	250.24	38.8	250.28	249.50	-2.5	89,090	0.00%
2023/10/04	23.4	246.12	46	246.74	250.50	-22.6	89,611	-0.03%
2023/10/03	27.1	252.40	16.2	250.92	248.50	10.9	89,389	0.01%
2023/10/02	95.5	252.59	147.5	253.68	254.50	-52	89,443	-0.06%	大賣/
2023/09/28	72	238.84	89.5	239.99	239.50	-17.5	88,794	-0.02%
2023/09/27	17.7	226.84	20	226.63	230.00	-2.3	88,251	0.00%
2023/09/26	54	227.52	35.3	225.11	221.50	18.8	89,321	0.02%
2023/09/25	27.3	225.42	20.1	225.88	226.00	7.2	89,730	0.01%
2023/09/22	34.5	218.45	59.3	223.66	227.50	-24.8	90,057	-0.03%
2023/09/21	36.4	215.84	33.8	217.14	219.00	2.6	89,695	0.00%
2023/09/20	45.8	222.08	31.2	224.73	218.50	14.6	89,452	0.02%
2023/09/19	19.9	221.59	12.6	224.06	219.00	7.3	89,328	0.01%
2023/09/18	33.1	223.48	12	223.42	222.50	21.1	89,526	0.02%
2023/09/15	17.2	235.33	9.1	235.78	233.00	8.2	89,805	0.01%
2023/09/14	24.4	233.82	14.6	234.45	235.00	9.8	90,100	0.01%
2023/09/13	47.3	226.53	43.1	225.57	228.50	4.2	89,894	0.00%
2023/09/12	103.1	224.28	73.3	225.39	224.00	29.8	90,275	0.03%	大買/
2023/09/11	105.5	229.36	67.7	228.53	228.00	37.8	90,321	0.04%	大買/
2023/09/08	75.7	245.76	43.3	248.60	242.00	32.4	89,396	0.04%
2023/09/07	29.3	251.17	21.2	250.80	252.00	8.1	89,743	0.01%
2023/09/06	54.1	252.14	75.1	252.24	254.00	-21	90,599	-0.02%
2023/09/05	43.6	242.78	45.6	244.81	245.00	-2	91,085	0.00%
2023/09/04	62.2	242.89	51	241.60	246.00	11.2	91,314	0.01%
2023/09/01	254.9	248.66	235.2	240.92	240.50	19.7	91,706	0.02%	大買/大賣/
2023/08/31	80.2	249.32	93.4	247.17	253.50	-13.1	91,236	-0.01%
2023/08/30	41	251.13	59.6	249.95	248.50	-18.6	90,591	-0.02%
2023/08/29	76.2	243.02	84	244.10	244.50	-7.9	90,942	-0.01%
2023/08/28	121	237.04	86.6	237.80	238.00	34.5	90,549	0.04%	大買/
2023/08/25	124.9	247.37	74.6	246.42	244.00	50.3	89,971	0.06%	大買/
2023/08/24	149.4	271.83	144.8	271.78	262.50	4.6	89,193	0.01%	大買/大賣/
2023/08/23	115.9	257.17	68.3	258.67	262.00	47.6	87,260	0.05%	大買/
2023/08/22	104.7	260.75	108.2	261.44	258.50	-3.4	87,016	0.00%	大買/大賣/
2023/08/21	136.2	257.24	99.9	254.96	250.50	36.3	85,971	0.04%	大買/
2023/08/18	242.3	264.65	407.4	260.94	256.00	-165	84,870	-0.19%	大買/大賣/鉅額交易
2023/08/17	206.2	269.73	203.8	270.68	272.50	2.4	82,775	0.00%	大買/大賣/
2023/08/16	180.6	252.82	242.8	257.24	270.00	-62.1	80,862	-0.08%	大買/大賣/
2023/08/15	115.1	250.79	152.6	250.84	246.50	-37.5	79,538	-0.05%	大買/大賣/
2023/08/14	218.3	235.72	249.2	236.91	239.00	-30.9	78,326	-0.04%	大買/大賣/
2023/08/11	41.1	221.28	86.7	222.89	223.50	-45.6	76,339	-0.06%
2023/08/10	166.1	215.81	133.8	216.39	210.50	32.3	75,438	0.04%	大買/大賣/
2023/08/09	141.9	236.13	119.2	235.58	233.50	22.7	74,419	0.03%	大買/大賣/
2023/08/08	163.7	240.91	131.5	240.81	240.00	32.2	73,812	0.04%	大買/大賣/
2023/08/07	226.7	235.87	156.5	234.69	242.00	70.1	71,937	0.10%	大買/大賣/
2023/08/04	259	217.69	145.8	215.92	220.00	113.2	69,993	0.16%	大買/大賣/鉅額交易
2023/08/02	176.1	225.11	127.5	224.60	213.50	48.6	67,966	0.07%	大買/大賣/
2023/08/01	177.5	231.46	185.4	232.47	237.00	-7.9	65,423	-0.01%	大買/大賣/
2023/07/31	168.3	252.22	110.5	248.65	238.50	57.9	63,535	0.09%	大買/大賣/
2023/07/28	93.6	255.49	192.2	253.95	264.50	-98.6	61,693	-0.16%	大賣/
2023/07/27	133.9	260.69	93.6	258.96	252.50	40.3	60,469	0.07%	大買/
2023/07/26	128.2	252.47	137.9	253.63	258.50	-9.8	59,344	-0.02%	大買/大賣/
2023/07/25	142.8	258.73	236.5	254.47	248.50	-93.7	57,365	-0.16%	大買/大賣/
2023/07/24	125.7	237.11	134.8	240.57	248.50	-9.1	54,899	-0.02%	大買/大賣/
2023/07/21	138.9	214.86	111.4	217.18	226.00	27.4	53,038	0.05%	大買/大賣/
2023/07/20	43.8	205.39	62.8	206.12	211.00	-19	50,949	-0.04%
2023/07/19	54.1	203.34	251.5	199.43	198.00	-197.4	49,580	-0.40%	大賣/鉅額交易
2023/07/18	83.2	200.79	90.2	202.22	201.50	-7	48,483	-0.01%
2023/07/17	52.7	197.08	35.5	196.28	196.00	17.2	46,854	0.04%
2023/07/14	104.9	197.65	78.6	197.50	198.00	26.3	46,301	0.06%	大買/
2023/07/13	56	198.16	337.1	195.41	195.00	-281.1	43,961	-0.64%	大賣/鉅額交易
2023/07/12	32.4	183.23	36.8	184.50	187.50	-4.4	42,336	-0.01%
2023/07/11	88.1	171.79	143.7	169.75	173.00	-55.7	41,377	-0.13%	大賣/
2023/07/10	18.3	161.44	24.1	162.54	162.50	-5.8	40,607	-0.01%
2023/07/07	38.5	162.99	24.2	164.38	160.50	14.4	40,324	0.04%
2023/07/06	66.8	166.88	50.1	167.80	165.00	16.8	39,670	0.04%
2023/07/05	104.6	167.29	35.5	167.24	169.50	69.2	38,862	0.18%	大買/
2023/07/04	82.9	166.52	75.8	168.54	170.50	7.1	38,150	0.02%
2023/07/03	345.2	160.40	27.5	160.54	160.50	317.7	36,644	0.87%	大買/鉅額交易
2023/06/30	334.8	150.81	33.5	150.91	152.00	301.3	35,650	0.85%	大買/鉅額交易
2023/06/29	31.2	145.92	9	145.94	146.50	22.2	34,853	0.06%
2023/06/28	5	144.20	24.5	146.33	144.00	-19.5	34,515	-0.06%
2023/06/27	28.3	141.04	31.4	141.52	141.50	-3.1	34,041	-0.01%
2023/06/26	75.7	145.76	12.1	146.51	146.50	63.6	33,402	0.19%
2023/06/21	10.6	150.16	34.8	150.29	151.50	-24.2	32,802	-0.07%
2023/06/20	26.7	145.30	113.7	145.01	145.00	-87	31,932	-0.27%	大賣/
2023/06/19	8.1	149.05	12.1	149.52	150.00	-4	31,097	-0.01%
2023/06/16	63.1	145.88	143.7	147.01	149.00	-80.6	30,599	-0.26%	大賣/
2023/06/15	29.3	146.39	40.2	145.61	147.00	-10.9	29,704	-0.04%
2023/06/14	17.2	139.03	112.3	139.86	140.00	-95.1	28,915	-0.33%	大賣/
2023/06/13	16.1	136.50	26.3	136.89	138.00	-10.3	28,425	-0.04%
2023/06/12	61.2	132.18	355	129.41	129.00	-293.8	27,351	-1.07%	大賣/鉅額交易
2023/06/09	223	129.86	63.3	129.72	131.50	159.8	26,069	0.61%	大買/鉅額交易
2023/06/08	119.2	120.94	61	121.84	120.00	58.2	24,925	0.23%	大買/
2023/06/07	230.8	124.40	33.9	123.29	125.00	196.9	24,375	0.81%	大買/鉅額交易
2023/06/06	11.2	116.77	16	118.22	118.50	-4.9	23,329	-0.02%
2023/06/05	39.1	116.74	15	117.50	117.00	24.1	22,912	0.11%
2023/06/02	118.8	119.79	35.1	119.19	118.00	83.6	22,448	0.37%	大買/
2023/06/01	11	114.09	3.5	114.76	115.00	7.6	21,303	0.04%
2023/05/31	82.6	116.27	22.5	117.73	116.50	60.1	20,850	0.29%
2023/05/30	24.7	118.06	25.1	117.76	115.00	-0.4	19,902	0.00%
2023/05/29	21	114.02	4	114.75	114.00	17	18,759	0.09%
2023/05/26	40.2	116.78	19.1	116.84	115.50	21.2	18,208	0.12%
2023/05/25	17.6	112.76	27	112.65	113.50	-9.4	17,433	-0.05%
2023/05/24	13	105.96	27.3	105.78	105.50	-14.2	16,667	-0.09%
2023/05/23	8	106.06	8	105.57	107.00	0	16,366	0.00%
2023/05/22	10.2	105.95	6	106.17	106.00	4.2	15,908	0.03%
2023/05/19	9.3	108.16	47.5	107.81	109.00	-38.2	15,394	-0.25%
2023/05/18	4	102.13	17.1	102.18	102.50	-13.1	14,591	-0.09%
2023/05/17	3.1	99.65	15	101.27	100.50	-12	14,096	-0.08%
2023/05/16	9.1	100.09	25	100.72	101.00	-15.9	13,567	-0.12%
2023/05/15	8.1	101.28	8.3	100.01	97.60	-0.2	12,703	0.00%
2023/05/12	11.1	98.54	67.9	98.97	101.50	-56.9	11,907	-0.48%
2023/05/11	1	92.90	16.9	93.05	92.30	-15.9	10,758	-0.15%
2023/05/10	1.1	92.44	51	91.43	91.70	-50	10,579	-0.47%
2023/05/09	7.6	92.14	27.5	92.07	91.80	-19.9	10,482	-0.19%
2023/05/08	0.5	90.90	4.1	90.77	90.40	-3.6	10,272	-0.04%
2023/05/05	1.3	89.85	1	89.80	89.60	0.3	10,114	0.00%
2023/05/04	1.1	89.74	2	88.90	89.00	-0.9	9,936	-0.01%
2023/05/03	1.1	88.09	2	88.10	89.30	-0.9	9,740	-0.01%
2023/05/02	2.2	87.71	19.1	88.53	89.60	-17	9,567	-0.18%
2023/04/28	7.4	86.02	3	85.57	85.90	4.4	9,161	0.05%
2023/04/27	0.2	84.00	0	0.00	85.30	0.2	9,114	0.00%
2023/04/26	2	82.85	2	83.00	83.10	0	9,007	0.00%
2023/04/25	2.1	82.74	2	82.95	83.70	0.1	8,884	0.00%
2023/04/24	1	84.90	1	84.70	85.00	0	8,765	0.00%
2023/04/21	2.1	83.90	4.1	84.28	84.30	-2.1	8,678	-0.02%
2023/04/20	2.1	85.60	12.3	85.45	85.50	-10.2	8,588	-0.12%
2023/04/19	7.2	84.66	18.3	85.96	86.00	-11.2	8,544	-0.13%
2023/04/18	2.5	81.56	10	82.06	82.60	-7.5	8,126	-0.09%
2023/04/17	8.3	80.94	2.5	81.19	81.30	5.8	8,029	0.07%
2023/04/14	17	81.79	2	81.60	81.80	15	7,858	0.19%
2023/04/13	6.1	89.42	1.7	89.70	89.30	4.4	7,331	0.06%
2023/04/12	6.3	90.68	11	90.79	90.90	-4.7	7,028	-0.07%
2023/04/11	7.3	90.32	1.4	90.48	90.60	5.9	6,814	0.09%
2023/04/10	2.5	89.68	2	89.65	89.90	0.5	6,702	0.01%
2023/04/07	50.5	89.90	2.3	89.84	89.80	48.2	6,592	0.73%
2023/04/06	11.1	89.81	1	89.50	89.90	10.1	6,459	0.16%
2023/03/31	2.1	89.21	2	89.75	89.10	0.1	6,340	0.00%
2023/03/30	0	0.00	1.2	88.84	89.00	-1.2	6,513	-0.02%
2023/03/29	1.3	87.92	4	87.90	88.00	-2.8	6,808	-0.04%
2023/03/28	0	0.00	0.3	87.60	87.30	-0.3	7,121	0.00%
2023/03/27	2	87.25	1	87.40	87.50	1	7,343	0.01%
2023/03/24	1	87.00	10.2	86.84	87.50	-9.2	7,684	-0.12%
2023/03/23	1	85.50	2.3	85.29	85.30	-1.3	7,517	-0.02%
2023/03/22	1	84.90	9	85.10	85.00	-8	7,428	-0.11%
2023/03/21	1	83.80	1.3	84.25	83.80	-0.3	7,359	0.00%
2023/03/17	1	83.60	1	83.40	83.20	0	7,349	0.00%
2023/03/16	0	0.00	3	82.84	82.80	-3	7,259	-0.04%
2023/03/15	0.2	81.29	1	81.40	81.30	-0.8	7,155	-0.01%
2023/03/14	0	0.00	1	81.60	81.20	-1	7,198	-0.01%
2023/03/10	0.1	81.52	1	81.40	81.50	-0.9	7,185	-0.01%
2023/03/09	0	0.00	3.1	82.06	82.20	-3.1	7,165	-0.04%
2023/03/08	1	81.80	0	0.00	81.90	1	7,217	0.01%
2023/03/07	0	0.00	0.1	81.90	82.00	-0.1	7,217	0.00%
2023/03/06	2.5	81.74	1.3	81.24	81.70	1.2	7,246	0.02%
2023/03/03	0	0.00	4	80.90	80.60	-4	7,264	-0.06%
2023/03/02	0	0.00	3	80.43	80.50	-3	7,327	-0.04%
2023/03/01	5.4	79.68	2	79.88	79.80	3.4	7,324	0.05%
2023/02/24	0.3	80.66	1.2	80.90	80.10	-0.9	7,308	-0.01%
2023/02/23	0	0.00	2	79.80	80.10	-2	7,209	-0.03%
2023/02/22	3	78.90	3	78.80	79.20	0	7,261	0.00%
2023/02/21	0.2	80.00	5.1	80.08	79.90	-4.9	7,343	-0.07%
2023/02/20	1.2	79.56	2.1	79.46	79.60	-0.9	7,424	-0.01%
2023/02/17	0	78.80	0	0.00	78.90	0	7,543	0.00%
2023/02/16	1.2	79.02	8.4	79.09	78.90	-7.2	7,849	-0.09%
2023/02/15	5.1	78.10	3.6	78.49	78.50	1.4	7,964	0.02%
2023/02/14	0	0.00	6	78.62	78.80	-6	7,991	-0.08%
2023/02/13	0.3	77.60	5.1	78.02	77.70	-4.8	8,026	-0.06%
2023/02/10	0	0.00	3	77.80	77.60	-3	8,106	-0.04%
2023/02/09	0.1	77.60	0	0.00	77.50	0.1	8,126	0.00%
2023/02/08	0	0.00	0.1	78.00	77.50	-0.1	8,176	0.00%
2023/02/07	0	0.00	3.1	77.69	77.80	-3.1	8,180	-0.04%
2023/02/06	0	0.00	2	76.65	76.40	-2	8,210	-0.02%
2023/02/03	1.2	76.13	1	76.10	76.10	0.2	8,282	0.00%
2023/02/02	3	75.70	2	76.15	76.50	1	8,302	0.01%
2023/02/01	0.3	75.56	0	0.00	75.90	0.3	8,287	0.00%
2023/01/31	5.2	75.75	3	76.20	74.70	2.2	8,321	0.03%
2023/01/30	0	0.00	3.1	76.26	76.30	-3.1	8,268	-0.04%
2023/01/17	6	74.85	4.1	74.68	75.00	1.9	8,206	0.02%
2023/01/16	0.1	74.20	0.3	74.30	74.10	-0.2	8,183	0.00%
2023/01/13	0	0.00	0.1	74.00	73.90	-0.1	8,184	0.00%
2023/01/12	1.4	73.87	3	73.60	73.50	-1.7	8,308	-0.02%
2023/01/11	3.1	74.13	0	0.00	73.60	3.1	8,381	0.04%
2023/01/10	0	0.00	18	73.54	74.00	-18	8,503	-0.21%
2023/01/09	0.5	72.70	12	73.19	73.60	-11.5	8,609	-0.13%
2023/01/06	0.1	71.80	0	0.00	71.80	0.1	8,552	0.00%
2023/01/05	1.2	71.46	1	72.40	71.20	0.2	8,603	0.00%
2023/01/04	1	72.10	1.1	72.49	72.10	-0.1	8,605	0.00%
2023/01/03	0	0.00	1	72.50	72.10	-1	8,695	-0.01%
2022/12/30	1	72.50	2.1	72.35	72.30	-1.1	8,663	-0.01%
2022/12/29	4	71.58	2	71.10	71.70	2	8,696	0.02%
2022/12/28	1.1	71.12	0.5	71.50	71.80	0.6	8,716	0.01%
2022/12/27	1.1	71.70	0	0.00	71.70	1.1	8,751	0.01%
2022/12/26	3.1	71.30	0	0.00	71.70	3.1	8,803	0.04%
2022/12/23	7.1	71.03	1	71.40	71.20	6.1	8,873	0.07%
2022/12/22	0	0.00	2	71.70	71.90	-2	8,940	-0.02%
2022/12/21	6.2	69.64	1	70.00	70.50	5.2	8,701	0.06%
2022/12/20	7.4	70.51	1	70.10	70.20	6.4	8,334	0.08%
2022/12/19	0	0.00	0.1	72.45	72.40	-0.1	8,000	0.00%
2022/12/16	7.2	70.98	1	71.40	72.00	6.2	7,698	0.08%
2022/12/15	2.1	72.61	0.1	73.00	72.60	2.1	7,382	0.03%
2022/12/13	0.1	72.10	0	0.00	72.10	0.1	7,502	0.00%
2022/12/12	0.1	71.80	0	0.00	72.50	0.1	7,526	0.00%
2022/12/09	2	72.40	6	72.65	72.50	-4	7,653	-0.05%
2022/12/08	1.4	71.02	0	0.00	71.90	1.4	7,697	0.02%
2022/12/07	2.2	71.56	0	0.00	71.50	2.2	7,722	0.03%
2022/12/06	3.1	72.47	0	0.00	72.50	3.1	7,730	0.04%
2022/12/05	0.1	72.30	1.6	73.28	73.60	-1.4	7,726	-0.02%
2022/12/02	1.3	71.67	0	0.00	72.10	1.3	7,649	0.02%
2022/12/01	0.3	72.33	2	72.35	72.20	-1.7	7,641	-0.02%
2022/11/30	1	71.70	2	71.65	71.60	-1	7,637	-0.01%
2022/11/29	1	71.30	0	0.00	71.50	1	7,630	0.01%
2022/11/28	1	70.80	0	0.00	70.50	1	7,622	0.01%
2022/11/25	2.2	71.23	1	71.80	71.00	1.2	7,622	0.02%
2022/11/24	0	0.00	2.1	71.95	72.10	-2.1	7,618	-0.03%
2022/11/23	2	70.95	0	0.00	70.70	2	7,575	0.03%
2022/11/22	1	70.00	0	0.00	70.60	1	7,590	0.01%
2022/11/21	0.3	71.03	0	0.00	70.50	0.3	7,604	0.00%
2022/11/18	0.2	71.50	2	71.11	71.50	-1.8	7,580	-0.02%
2022/11/17	6.1	70.38	1	70.90	70.90	5.1	7,510	0.07%
2022/11/16	1.2	71.36	1	71.80	71.30	0.2	7,410	0.00%
2022/11/15	0.3	72.33	1	71.90	72.40	-0.7	7,344	-0.01%
2022/11/14	5.9	73.07	4.5	72.98	73.00	1.4	7,264	0.02%
2022/11/11	3	70.07	4	70.03	70.50	-1	7,022	-0.01%
2022/11/10	4.1	68.35	111	68.15	68.10	-106.9	6,978	-1.53%	大賣/鉅額交易
2022/11/09	6.1	68.85	3	68.90	69.10	3.1	7,106	0.04%
2022/11/08	6.2	68.10	4	68.75	68.10	2.2	7,302	0.03%
2022/11/07	5.3	67.22	2	67.45	67.90	3.3	7,224	0.05%
2022/11/04	21.6	66.41	0	0.00	66.70	21.6	7,204	0.30%
2022/11/03	23.1	66.79	0	0.00	66.80	23.1	7,201	0.32%
2022/11/02	77	66.92	0	0.00	67.30	77	7,170	1.07%
2022/11/01	5	67.26	0	0.00	67.00	5	7,129	0.07%
2022/10/31	0	0.00	5	68.40	68.40	-5	7,068	-0.07%
2022/10/28	5	68.40	0	0.00	67.70	5	7,089	0.07%
2022/10/27	1	68.00	0	0.00	68.10	1	7,145	0.01%
2022/10/26	1.2	68.10	0	0.00	68.30	1.2	7,178	0.02%
2022/10/25	0.1	69.50	0	0.00	68.80	0.1	7,310	0.00%
2022/10/24	0	0.00	1	69.40	69.30	-1	7,399	-0.01%
2022/10/21	1	68.92	0	0.00	68.80	1	7,461	0.01%
2022/10/20	1	69.21	5	68.86	70.00	-4	7,496	-0.05%
2022/10/18	4	70.08	1	70.50	70.70	3	7,313	0.04%
2022/10/17	2.1	71.25	1	71.40	71.30	1.1	7,241	0.02%
2022/10/14	1.1	73.43	0.1	73.40	72.50	1	7,234	0.01%
2022/10/13	2	72.50	0	0.00	72.50	2	7,278	0.03%
2022/10/12	1.1	72.75	0	0.00	73.80	1.1	7,305	0.01%
2022/10/11	2.4	73.13	0	0.00	73.00	2.4	7,327	0.03%
2022/10/07	0	75.80	0	0.00	74.80	0	7,235	0.00%
2022/10/06	0.1	76.30	0	0.00	76.00	0.1	7,230	0.00%
2022/10/05	1.1	76.76	0	0.00	76.20	1.1	7,215	0.02%
2022/10/04	1	75.20	0	0.00	76.20	1	7,217	0.01%
2022/10/03	3	74.73	0	74.90	74.20	3	7,175	0.04%
2022/09/30	2	76.85	0	77.10	77.00	2	7,246	0.03%
2022/09/29	0.1	77.30	1.5	77.87	78.20	-1.4	7,265	-0.02%
2022/09/28	0.1	77.10	2	76.70	77.70	-2	7,308	-0.03%
2022/09/27	11.1	76.10	0	0.00	77.00	11.1	7,288	0.15%
2022/09/26	2.7	76.53	2	76.70	76.50	0.7	7,296	0.01%
2022/09/23	4.2	77.57	0.2	77.40	77.30	4.1	7,303	0.06%
2022/09/22	1.2	76.97	1	76.70	79.00	0.2	7,377	0.00%
2022/09/21	0	78.60	0	0.00	78.60	0	7,331	0.00%
2022/09/20	0	79.60	0	0.00	79.30	0	7,222	0.00%
2022/09/19	0	0.00	1.1	80.00	79.70	-1.1	7,159	-0.02%
2022/09/16	1.1	79.26	1	79.80	79.50	0.1	7,106	0.00%
2022/09/14	0	79.40	0	0.00	79.20	0	6,959	0.00%
2022/09/13	0	80.70	0.1	80.70	80.70	-0.1	6,946	0.00%
2022/09/12	1	79.80	0	0.00	80.80	1	6,924	0.01%
2022/09/08	0.5	79.70	4.3	79.65	79.80	-3.8	6,982	-0.05%
2022/09/05	0	0.00	2	79.40	79.20	-2	6,969	-0.03%
2022/09/02	1	77.90	0	0.00	77.90	1	6,956	0.01%
2022/09/01	2.2	77.87	0	0.00	78.10	2.2	6,962	0.03%
2022/08/31	5	78.90	1	78.70	79.30	4	6,922	0.06%
2022/08/30	4	78.00	0	0.00	78.60	4	6,873	0.06%
2022/08/29	0	78.30	0	0.00	78.30	0	6,888	0.00%
2022/08/26	1	78.80	2	78.85	79.00	-1	6,886	-0.01%
2022/08/25	1.1	78.69	0	0.00	79.00	1.1	6,895	0.02%
2022/08/24	0	78.40	0.3	78.40	78.40	-0.3	6,917	0.00%
2022/08/23	0.5	78.70	2	78.50	78.30	-1.5	7,039	-0.02%
2022/08/22	0.1	79.30	0	0.00	79.50	0.1	7,109	0.00%
2022/08/19	0.1	78.84	2	79.00	79.80	-1.9	7,120	-0.03%
2022/08/18	0	0.00	7	79.00	79.00	-7	7,130	-0.10%
2022/08/17	1.3	77.83	0	0.00	77.80	1.3	7,122	0.02%
2022/08/16	1	78.40	2	77.84	78.40	-1	7,123	-0.01%
2022/08/15	6	77.88	4.3	78.20	77.80	1.7	7,028	0.02%
2022/08/12	2	81.20	1	80.90	80.90	1	6,884	0.01%
2022/08/11	7	81.80	4	81.15	81.30	3	6,980	0.04%
2022/08/10	0.1	81.08	2	81.40	81.50	-1.9	7,124	-0.03%
2022/08/09	0	0.00	5	79.60	80.50	-5	7,300	-0.07%
2022/08/05	2	79.00	2	79.00	79.10	0	7,619	0.00%
2022/08/04	7	78.27	2	78.50	78.30	5	7,636	0.07%
2022/08/03	1.2	78.26	0	0.00	78.50	1.2	7,635	0.02%
2022/08/02	2.1	78.35	17	78.26	78.70	-15	7,614	-0.20%
2022/08/01	11.2	77.58	1	78.80	78.40	10.2	7,546	0.14%
2022/07/29	8.3	84.72	19	84.63	84.60	-10.7	7,400	-0.14%
2022/07/28	6	83.48	5	83.94	84.40	1	7,262	0.01%
2022/07/27	0	0.00	7	82.97	83.40	-7	7,196	-0.10%
2022/07/26	1	82.20	4	82.63	82.50	-3	7,166	-0.04%
2022/07/25	3.2	82.33	1	82.90	83.00	2.2	7,161	0.03%
2022/07/22	3.1	82.87	0	0.00	83.00	3.1	7,161	0.04%
2022/07/21	11	83.67	8.1	82.60	83.70	2.9	7,118	0.04%
2022/07/20	3.5	81.41	1.1	81.87	81.10	2.4	7,113	0.03%
2022/07/19	3	81.30	2	81.50	81.10	1	7,122	0.01%
2022/07/18	2	78.95	3	80.33	80.70	-1	7,182	-0.01%
2022/07/15	1.4	80.11	1	80.00	79.70	0.4	7,198	0.00%
2022/07/14	3	80.33	2	80.25	80.30	1	7,338	0.01%
2022/07/13	2	79.50	0	0.00	79.20	2	7,323	0.03%
2022/07/12	0.1	76.60	0	0.00	76.80	0.1	7,326	0.00%
2022/07/11	1	77.30	0	0.00	78.00	1	7,300	0.01%
2022/07/08	3.1	76.48	0	0.00	76.20	3.1	7,356	0.04%
2022/07/07	0	77.00	0	0.00	77.50	0	7,269	0.00%
2022/07/06	3	75.57	3.2	75.99	75.00	-0.2	7,233	0.00%
2022/07/05	1.1	79.76	1	80.50	79.50	0.1	7,190	0.00%
2022/07/04	0	0.00	1	79.99	79.20	-1	7,258	-0.01%
2022/07/01	0	79.47	1	80.20	79.30	-1	7,319	-0.01%
2022/06/30	0	79.50	0	0.00	79.80	0	7,404	0.00%
2022/06/29	0.2	80.38	0	0.00	80.10	0.2	7,549	0.00%
2022/06/28	4	80.92	1	81.20	80.90	3	7,659	0.04%
2022/06/27	0.1	80.80	0	0.00	80.80	0.1	7,836	0.00%
2022/06/23	0	79.40	2	79.55	80.00	-2	7,891	-0.03%
2022/06/21	0	80.20	5	79.98	80.60	-5	7,842	-0.06%
2022/06/20	2	79.95	2	79.40	78.90	0	7,806	0.00%
2022/06/17	0.5	79.32	0.1	80.50	81.00	0.4	7,831	0.00%
2022/06/16	0.1	80.10	0.4	80.40	79.80	-0.3	7,752	0.00%
2022/06/15	0.1	79.90	0	0.00	80.00	0.1	7,838	0.00%
2022/06/13	2.1	78.84	0	0.00	79.30	2.1	8,014	0.03%
2022/06/09	0	0.00	6	80.65	80.60	-6	8,023	-0.07%
2022/06/08	1	80.70	0	0.00	80.20	1	8,024	0.01%
2022/06/07	0.1	79.10	2	79.75	80.00	-2	8,126	-0.02%
2022/06/06	0.3	79.80	0	0.00	79.60	0.3	8,208	0.00%
2022/06/02	1	80.00	2.1	79.68	79.10	-1.1	8,344	-0.01%
2022/05/31	5.1	79.63	3	79.33	79.60	2.1	8,436	0.03%
2022/05/30	0	0.00	2	78.60	79.10	-2	8,301	-0.02%
2022/05/27	1	77.20	2	77.25	77.20	-1	8,252	-0.01%
2022/05/26	5.1	76.56	0.1	76.60	76.70	5.1	8,252	0.06%
2022/05/25	2.4	75.80	0	0.00	75.70	2.4	8,329	0.03%
2022/05/24	1.1	75.04	1	76.20	75.00	0.1	8,479	0.00%
2022/05/23	12.1	75.50	0	0.00	75.50	12.1	8,400	0.14%
2022/05/20	3.2	74.66	0	0.00	74.50	3.2	8,389	0.04%
2022/05/19	2.3	74.45	0	0.00	75.10	2.3	8,312	0.03%
2022/05/18	20.2	75.20	4	75.50	75.70	16.2	8,208	0.20%
2022/05/17	5.1	75.45	1	75.40	75.40	4.1	8,051	0.05%
2022/05/16	25.4	76.72	1	76.10	76.40	24.4	7,882	0.31%
2022/05/13	1	81.51	4.7	81.46	82.10	-3.7	7,582	-0.05%
2022/05/12	8.1	82.14	4	82.30	82.10	4.1	7,552	0.05%
2022/05/11	0.1	83.40	0.1	83.40	83.00	0.1	7,520	0.00%
2022/05/10	2	83.10	5	83.70	83.60	-3	7,542	-0.04%
2022/05/09	1.1	84.60	0	0.00	84.90	1.1	7,633	0.01%
2022/05/06	1	84.90	0.1	85.57	85.60	0.9	7,668	0.01%
2022/05/05	0.1	85.80	0	0.00	85.50	0.1	7,688	0.00%
2022/05/04	1.1	83.97	0	0.00	85.20	1.1	7,699	0.01%
2022/05/03	1.7	83.53	0	0.00	83.60	1.7	7,777	0.02%
2022/04/29	0.1	83.80	1	83.60	83.80	-0.9	7,810	-0.01%
2022/04/28	1.1	82.27	5.5	82.71	82.90	-4.4	7,907	-0.06%
2022/04/27	4	83.03	0	0.00	83.00	4	7,975	0.05%
2022/04/26	2	83.55	3	83.57	83.90	-1	8,007	-0.01%
2022/04/25	3.6	83.57	1	83.20	83.20	2.6	7,981	0.03%
2022/04/22	6	84.53	3	84.48	84.50	3	7,911	0.04%
2022/04/21	5.4	85.08	0	0.00	84.60	5.4	7,849	0.07%
2022/04/20	5.1	84.47	0	0.00	85.80	5.1	7,859	0.06%
2022/04/19	2	85.40	0	0.00	85.00	2	7,715	0.03%
2022/04/18	2.2	85.31	12	85.02	85.20	-9.8	7,809	-0.13%
2022/04/15	0.1	85.60	21	85.50	85.90	-20.9	7,812	-0.27%
2022/04/14	3	85.84	0	0.00	85.60	3	7,872	0.04%
2022/04/13	0.1	87.10	2	87.00	87.70	-2	7,858	-0.02%
2022/04/11	6.2	85.47	0	0.00	85.60	6.2	7,899	0.08%
2022/04/08	5.2	85.51	0	0.00	85.90	5.2	7,892	0.07%
2022/04/07	1.1	86.02	0	0.00	86.00	1.1	7,870	0.01%
2022/04/06	9.2	86.39	0.8	86.80	87.00	8.4	7,908	0.11%
2022/04/01	12.4	86.44	420	86.52	86.50	-407.6	8,054	-5.06%	大賣/鉅額交易
2022/03/31	383.2	88.98	160.1	88.60	88.30	223.1	7,848	2.84%	大買/大賣/鉅額交易
2022/03/30	129.5	89.63	0	0.00	89.60	129.5	7,671	1.69%	大買/鉅額交易
2022/03/29	4.1	90.90	1	90.90	91.30	3.1	7,505	0.04%
2022/03/28	12.1	90.57	1	90.50	91.80	11.1	7,499	0.15%
2022/03/25	40.2	91.10	0	0.00	91.50	40.2	7,540	0.53%
2022/03/24	5	91.60	0	0.00	91.80	5	7,619	0.07%
2022/03/22	12	91.08	0	91.70	91.40	12	7,769	0.15%
2022/03/21	11.5	92.12	0.1	92.20	92.00	11.4	7,743	0.15%
2022/03/18	2.1	92.10	0	0.00	92.50	2.1	7,772	0.03%
2022/03/17	1.2	92.07	0	0.00	92.40	1.2	7,714	0.02%
2022/03/16	0	0.00	3.1	91.29	92.00	-3.1	7,634	-0.04%
2022/03/15	3.2	90.83	1.2	90.83	91.00	2	7,586	0.03%
2022/03/11	0	0.00	3	92.30	92.00	-3	7,628	-0.04%
2022/03/10	0	0.00	3	92.27	92.60	-3	7,640	-0.04%
2022/03/09	5	89.20	0	0.00	89.10	5	7,563	0.07%
2022/03/08	0	90.50	1	90.00	89.60	-1	7,500	-0.01%
2022/03/07	0.1	90.90	2.1	90.75	90.90	-2	7,381	-0.03%
2022/03/04	3	93.07	2	92.70	92.90	1	7,407	0.01%
2022/03/02	0	93.20	0	0.00	93.20	0	7,441	0.00%
2022/03/01	1	93.70	1	93.80	93.80	0	7,400	0.00%
2022/02/25	0.4	92.40	0	0.00	92.90	0.4	7,351	0.01%
2022/02/24	2.2	91.87	2	91.80	91.90	0.2	7,291	0.00%
2022/02/23	2	94.60	3	94.47	94.30	-1	7,157	-0.01%
2022/02/22	0.1	93.00	3	93.33	94.80	-2.9	7,251	-0.04%
2022/02/21	0	0.00	4	94.63	94.70	-4	7,214	-0.06%
2022/02/18	1	94.10	0	0.00	94.30	1	7,274	0.01%
2022/02/17	1	93.00	1	93.20	93.20	0	7,482	0.00%
2022/02/16	1.4	93.37	6	93.20	93.40	-4.6	7,718	-0.06%
2022/02/15	0	0.00	1	92.10	92.40	-1	7,737	-0.01%
2022/02/14	3	92.10	8	92.48	92.60	-5	7,744	-0.06%
2022/02/11	1.1	93.61	1.1	93.73	93.80	0	7,869	0.00%
2022/02/10	1	94.80	1	94.90	95.00	0	7,888	0.00%
2022/02/09	4	95.05	10.5	95.53	95.70	-6.5	7,903	-0.08%
2022/02/08	3	94.03	0	0.00	94.20	3	7,810	0.04%
2022/02/07	2	93.59	1	93.50	93.70	1	7,801	0.01%
2022/01/26	0	0.00	1	92.70	92.90	-1	7,746	-0.01%
2022/01/25	5	92.44	16.2	92.31	93.00	-11.2	7,756	-0.14%
2022/01/24	1	92.90	3.1	92.72	94.00	-2.1	7,671	-0.03%
2022/01/21	20	92.20	45.3	92.17	92.90	-25.3	7,617	-0.33%
2022/01/20	1.1	92.91	0	0.00	92.80	1.1	7,494	0.01%
2022/01/19	0	0.00	1	93.10	93.40	-1	7,398	-0.01%
2022/01/18	5	93.48	6	93.53	93.40	-1	7,371	-0.01%
2022/01/14	5	91.50	61	91.41	92.50	-56	7,282	-0.77%
2022/01/13	11.1	92.21	0	0.00	92.20	11.1	7,243	0.15%
2022/01/12	4	92.25	0.1	92.00	91.90	4	7,196	0.06%
2022/01/11	2	91.85	0	0.00	92.10	2	7,183	0.03%
2022/01/10	10	92.36	13.3	92.59	92.50	-3.3	7,108	-0.05%
2022/01/07	3.1	93.75	0.2	92.65	93.00	2.9	7,097	0.04%
2022/01/06	0	93.10	0	0.00	93.30	0	7,039	0.00%
2022/01/05	3	93.20	0	0.00	93.50	3	6,993	0.04%
2022/01/04	1	93.30	1.2	93.45	93.50	-0.2	6,997	0.00%
2022/01/03	64.1	94.97	4.5	94.29	93.70	59.6	6,912	0.86%
2021/12/30	5.3	95.10	10	95.09	94.70	-4.7	6,892	-0.07%
2021/12/29	25.8	94.27	12	94.37	94.60	13.8	6,822	0.20%
2021/12/28	14.1	94.38	12	94.19	94.70	2.1	6,688	0.03%
2021/12/27	3	91.30	4.1	90.98	91.40	-1.1	6,417	-0.02%
2021/12/24	5	90.40	2	90.40	90.50	3	6,430	0.05%
2021/12/23	0	0.00	1	90.00	90.30	-1	6,459	-0.02%
2021/12/22	2	89.90	0.2	90.00	90.00	1.8	6,490	0.03%
2021/12/21	3.1	88.18	3	89.00	89.30	0	6,476	0.00%
2021/12/20	2.5	88.22	1	88.00	87.80	1.5	6,421	0.02%
2021/12/17	2	89.30	0	0.00	88.90	2	6,429	0.03%
2021/12/16	0	0.00	56.6	90.00	90.10	-56.6	6,493	-0.87%
2021/12/15	1.1	88.80	0	0.00	88.80	1.1	6,545	0.02%
2021/12/14	0.3	88.70	16.3	89.27	89.30	-16	6,669	-0.24%
2021/12/13	1.1	88.96	2	89.50	88.70	-0.9	6,598	-0.01%
2021/12/10	1.2	88.93	3	89.47	89.30	-1.8	6,574	-0.03%
2021/12/09	0	0.00	7	88.53	89.00	-7	6,519	-0.11%
2021/12/08	0	0.00	0.3	88.15	88.40	-0.3	6,494	0.00%
2021/12/07	3.1	87.13	4	87.20	87.90	-0.9	6,499	-0.01%
2021/12/06	1.4	87.37	2.7	87.97	87.30	-1.3	6,462	-0.02%
2021/12/03	1	88.00	7	88.29	87.80	-6	6,465	-0.09%
2021/12/02	2.1	86.90	0	0.00	87.90	2.1	6,415	0.03%
2021/12/01	3	87.73	3.3	87.31	87.90	-0.3	6,352	0.00%
2021/11/30	2.3	86.48	0	0.00	85.90	2.3	6,298	0.04%
2021/11/29	2	86.40	8	86.11	86.60	-6	6,121	-0.10%
2021/11/26	2	87.10	1	87.30	86.60	1	6,109	0.02%
2021/11/25	0.3	87.70	3	88.00	88.00	-2.7	6,188	-0.04%
2021/11/23	0	0.00	6	86.95	87.60	-6	6,215	-0.10%
2021/11/22	1	86.50	2.5	86.46	86.50	-1.5	6,165	-0.02%
2021/11/19	3.3	86.71	1.5	87.08	86.90	1.8	6,152	0.03%
2021/11/18	1.1	88.14	3.1	88.23	88.30	-2	6,090	-0.03%
2021/11/17	1.1	87.34	6	88.27	88.50	-4.9	6,087	-0.08%
2021/11/16	2.1	88.13	9.6	88.00	88.60	-7.5	6,057	-0.12%
2021/11/15	3.1	85.99	15.4	86.02	86.00	-12.3	5,885	-0.21%
2021/11/12	4.2	82.90	2.1	82.94	83.00	2.2	5,764	0.04%
2021/11/11	0.1	82.48	4	82.53	82.50	-3.9	5,807	-0.07%
2021/11/10	12	82.62	11	83.00	82.80	1	5,945	0.02%
2021/11/09	1.1	80.70	1	81.00	81.10	0.1	5,960	0.00%
2021/11/08	3	80.60	11	81.30	81.50	-8	5,963	-0.13%
2021/11/05	2.2	79.67	2	79.60	80.00	0.2	5,955	0.00%
2021/11/04	0.3	79.50	12	79.70	79.70	-11.8	5,942	-0.20%
2021/11/03	6	79.05	1	79.20	79.10	5	5,985	0.08%
2021/11/02	5	79.04	19	79.01	79.20	-14	6,033	-0.23%
2021/11/01	0	0.00	1	78.70	78.50	-1	6,062	-0.02%
2021/10/29	3.1	78.01	0	0.00	78.00	3.1	6,258	0.05%
2021/10/27	0	79.00	0	0.00	78.60	0	6,489	0.00%
2021/10/26	17.2	79.10	1	79.20	79.20	16.2	6,656	0.24%
2021/10/25	0.1	78.90	0	78.20	77.90	0.1	6,709	0.00%
2021/10/22	0	0.00	1	78.49	78.30	-1	6,850	-0.01%
2021/10/21	0	0.00	0.1	78.05	77.90	-0.1	7,033	0.00%
2021/10/20	2	78.70	0	0.00	78.40	2	7,473	0.03%
2021/10/19	0.1	78.87	0	0.00	79.40	0.1	7,685	0.00%
2021/10/18	0	0.00	7.4	79.21	78.90	-7.4	7,828	-0.09%
2021/10/15	1.1	78.54	1	78.80	78.40	0.1	7,969	0.00%
2021/10/14	2	78.45	8	78.70	78.90	-6	8,014	-0.07%
2021/10/13	1	77.80	0	0.00	77.40	1	8,055	0.01%
2021/10/12	4.3	76.62	2	76.75	76.90	2.3	8,120	0.03%
2021/10/08	0	0.00	5	78.70	78.50	-5	8,193	-0.06%
2021/10/07	0	0.00	9	78.73	78.10	-9	8,317	-0.11%
2021/10/06	0	0.00	1	77.50	77.50	-1	8,332	-0.01%
2021/10/05	0.1	77.20	0	0.00	77.10	0.1	8,422	0.00%
2021/10/04	0.1	77.40	6	77.62	77.30	-5.9	8,509	-0.07%
2021/10/01	0	0.00	1	76.90	77.00	-1	8,569	-0.01%
2021/09/29	2	76.45	0.2	76.70	76.70	1.8	8,640	0.02%
2021/09/28	1	77.50	2	77.60	77.50	-1	8,704	-0.01%
2021/09/27	0.2	78.40	2.1	78.07	78.20	-1.9	8,780	-0.02%
2021/09/24	11.4	79.16	2	79.30	78.40	9.4	8,891	0.11%
2021/09/23	6	78.50	6.1	78.78	79.50	-0.1	8,853	0.00%
2021/09/22	0	76.30	3	78.07	78.40	-3	8,773	-0.03%
2021/09/17	0	0.00	6	76.70	77.90	-6	8,694	-0.07%
2021/09/16	6	75.75	1	76.10	76.00	5	8,638	0.06%
2021/09/15	14.2	76.13	3	76.00	75.90	11.2	8,810	0.13%
2021/09/14	1.1	75.51	0	0.00	75.70	1.1	8,897	0.01%
2021/09/13	1	74.90	0	0.00	75.20	1	9,109	0.01%
2021/09/10	4.2	74.23	22	74.31	74.90	-17.8	9,193	-0.19%
2021/09/09	1	76.40	0	0.00	76.00	1	9,279	0.01%
2021/09/08	1	76.40	13	76.58	76.20	-12	9,445	-0.13%
2021/09/07	0	0.00	3	77.27	76.90	-3	9,584	-0.03%
2021/09/06	4	77.45	0	0.00	76.80	4	9,718	0.04%
2021/09/03	0	0.00	11	77.40	77.40	-11	9,797	-0.11%
2021/09/02	2.3	77.01	0	0.00	77.10	2.3	9,933	0.02%
2021/09/01	0	0.00	1	78.10	78.00	-1	10,141	-0.01%
2021/08/31	0	0.00	7	78.01	78.40	-7	10,194	-0.07%
2021/08/30	1.2	76.95	1.1	77.11	77.50	0.1	10,180	0.00%
2021/08/26	4	76.60	4	76.40	76.30	0	10,407	0.00%
2021/08/25	4.1	77.00	4.4	77.14	77.00	-0.2	10,580	0.00%
2021/08/24	2	76.60	5	76.62	76.70	-3	10,639	-0.03%
2021/08/23	7.4	76.18	6	76.43	75.90	1.4	10,719	0.01%
2021/08/20	4.1	75.79	2	75.85	75.60	2.1	10,840	0.02%
2021/08/19	14.6	74.55	4	74.83	74.90	10.6	11,356	0.09%
2021/08/18	17	74.35	3	74.70	75.20	14	11,484	0.12%
2021/08/17	8	73.65	6	73.65	73.70	2	11,478	0.02%
2021/08/16	0.3	73.50	7	73.24	73.20	-6.7	11,444	-0.06%
2021/08/13	20.5	74.26	0	0.00	73.70	20.5	11,420	0.18%
2021/08/12	1.6	75.83	12	75.80	76.00	-10.4	11,377	-0.09%
2021/08/11	4.1	76.28	8	76.30	76.40	-3.9	11,433	-0.03%
2021/08/10	2.6	77.07	10	77.08	77.10	-7.4	11,563	-0.06%
2021/08/09	6	76.82	5	77.34	77.50	1	11,738	0.01%
2021/08/06	16.1	76.64	4.3	77.24	77.10	11.9	11,850	0.10%
2021/08/05	5.2	76.37	0	0.00	76.40	5.2	12,015	0.04%
2021/08/04	25.1	76.37	4.6	76.55	76.20	20.5	12,291	0.17%
2021/08/03	21	76.99	3	77.80	77.40	18	12,231	0.15%
2021/08/02	3.2	77.65	1	77.60	78.00	2.2	12,165	0.02%
2021/07/30	32.1	77.40	5	77.34	77.30	27.1	12,196	0.22%
2021/07/29	15.1	78.56	2	78.30	78.40	13.1	12,203	0.11%
2021/07/28	12.3	78.63	0	0.00	79.00	12.3	12,184	0.10%
2021/07/27	56.8	79.67	53	79.91	80.40	3.8	12,188	0.03%
2021/07/26	28.9	81.05	3	80.97	80.90	25.9	12,102	0.21%
2021/07/23	26.2	89.55	2.3	89.74	89.40	23.9	11,689	0.20%
2021/07/22	6.5	89.84	1	90.60	90.00	5.5	11,501	0.05%
2021/07/21	13.1	89.99	1	91.80	90.30	12.1	11,469	0.11%
2021/07/20	8.2	90.66	0	0.00	91.00	8.2	11,325	0.07%
2021/07/19	3	90.37	0	0.00	90.70	3	11,315	0.03%
2021/07/16	1.1	91.40	1	90.60	91.40	0.1	11,385	0.00%
2021/07/15	34.3	89.14	5	90.50	89.40	29.2	11,377	0.26%
2021/07/14	5	90.08	3	91.20	89.90	2	11,334	0.02%
2021/07/13	0	0.00	3	91.57	91.80	-3	11,261	-0.03%
2021/07/12	0.1	91.30	2	91.25	91.30	-2	11,292	-0.02%
2021/07/09	0	0.00	0.1	90.50	90.50	-0.1	11,276	0.00%
2021/07/08	0.1	91.20	2	91.20	90.60	-1.9	11,313	-0.02%
2021/07/07	1.1	89.53	3	89.50	89.50	-1.9	11,381	-0.02%
2021/07/06	4	90.38	7.1	90.39	89.50	-3.1	11,376	-0.03%
2021/07/05	6.1	90.03	12	90.23	90.20	-5.9	11,361	-0.05%
2021/07/02	0	0.00	11	88.91	88.90	-11	11,314	-0.10%
2021/07/01	5	88.44	9	88.39	88.20	-4	11,283	-0.04%
2021/06/30	0.1	87.30	0	0.00	87.50	0.1	11,193	0.00%
2021/06/29	11	86.97	2	87.90	86.90	9	11,209	0.08%
2021/06/28	0	0.00	1	87.60	87.70	-1	11,449	-0.01%
2021/06/25	0.1	87.20	0	0.00	87.30	0.1	11,570	0.00%
2021/06/24	3	86.67	0	0.00	86.80	3	11,637	0.03%
2021/06/23	3	87.00	0	0.00	87.00	3	11,509	0.03%
2021/06/22	2	86.70	1	86.30	86.20	1	11,458	0.01%
2021/06/21	2.1	87.11	2	87.25	87.10	0.1	11,292	0.00%
2021/06/18	1	87.30	2	87.45	87.00	-1	11,370	-0.01%
2021/06/17	3	87.00	0	0.00	87.60	3	11,245	0.03%
2021/06/16	4	88.15	3	88.07	88.30	1	11,237	0.01%
2021/06/15	1.1	86.87	0	0.00	87.10	1.1	11,287	0.01%
2021/06/11	5	86.08	1	86.20	86.00	4	11,244	0.04%
2021/06/10	2.2	85.14	1	85.00	85.10	1.2	11,254	0.01%
2021/06/09	28.1	85.38	0	0.00	85.10	28.1	11,197	0.25%
2021/06/08	3.3	86.73	0	0.00	86.70	3.3	11,121	0.03%
2021/06/07	2.1	86.48	0	0.00	87.00	2.1	11,106	0.02%
2021/06/04	2	87.00	0	0.00	87.10	2	11,104	0.02%
2021/06/03	3	87.93	2.2	88.00	87.80	0.8	11,145	0.01%
2021/06/02	6.4	88.70	1	89.10	88.40	5.4	11,093	0.05%
2021/06/01	15	90.12	0.5	90.00	89.90	14.5	11,019	0.13%
2021/05/31	8.1	88.80	2	88.10	89.70	6.1	11,062	0.06%
2021/05/28	0.1	88.00	1	88.10	87.90	-0.9	11,048	-0.01%
2021/05/27	0	0.00	1	87.30	87.40	-1	10,966	-0.01%
2021/05/26	4	87.05	0	87.70	87.20	4	10,593	0.04%
2021/05/25	3.1	88.09	0	0.00	87.90	3.1	10,510	0.03%
2021/05/24	3	88.07	3	88.00	87.90	0	10,469	0.00%
2021/05/21	4.1	89.11	0	0.00	88.80	4.1	10,477	0.04%
2021/05/20	1	88.41	0	0.00	88.40	1	10,473	0.01%
2021/05/19	0	0.00	2	90.10	89.50	-2	10,440	-0.02%
2021/05/18	1.1	89.48	0	0.00	90.00	1.1	10,478	0.01%
2021/05/17	1	88.01	7	88.53	88.30	-6	10,558	-0.06%
2021/05/14	6	91.62	8	91.35	90.30	-2	10,414	-0.02%
2021/05/13	5	88.22	4	87.78	88.10	1	10,258	0.01%
2021/05/12	5	89.78	18	88.39	87.90	-13	10,164	-0.13%
2021/05/11	53	92.92	0	0.00	91.50	53	10,012	0.53%
2021/05/10	6	95.12	0.1	94.90	94.50	5.9	9,947	0.06%
2021/05/07	3	94.77	30.4	95.29	95.40	-27.4	10,007	-0.27%
2021/05/06	31	93.87	0	0.00	93.00	31	10,012	0.31%
2021/05/05	5	94.34	0	0.00	94.10	5	9,907	0.05%
2021/05/04	1.1	93.75	0.1	95.20	94.30	1	9,895	0.01%
2021/05/03	2.1	96.78	1.4	97.10	96.20	0.8	9,850	0.01%
2021/04/29	1	98.40	0	0.00	98.40	1	9,793	0.01%
2021/04/28	1.2	97.58	0	0.00	97.60	1.2	9,796	0.01%
2021/04/27	8	97.14	0	0.00	97.40	8	9,875	0.08%
2021/04/26	0	98.30	2	98.40	98.80	-2	9,825	-0.02%
2021/04/23	2	98.15	1	97.90	97.60	1	9,893	0.01%
2021/04/22	4	96.95	0	0.00	97.20	4	9,913	0.04%
2021/04/21	1	97.70	1	98.40	97.80	0	9,885	0.00%
2021/04/20	1	97.70	0	0.00	98.00	1	9,976	0.01%
2021/04/19	1.1	97.02	0	97.30	97.30	1	9,987	0.01%
2021/04/16	1.2	96.68	2	97.90	97.90	-0.8	10,011	-0.01%
2021/04/15	0	0.00	1.2	96.02	95.90	-1.2	10,014	-0.01%
2021/04/14	16	96.16	0	0.00	96.00	16	10,014	0.16%
2021/04/13	4.1	95.73	2.2	95.96	95.90	2	10,058	0.02%
2021/04/12	0.1	98.10	16	98.48	97.40	-15.9	10,139	-0.16%
2021/04/09	2	98.20	0	0.00	97.90	2	10,199	0.02%
2021/04/08	2	98.90	0	0.00	98.80	2	10,104	0.02%
2021/04/07	0.1	99.10	0	0.00	99.00	0.1	10,058	0.00%
2021/04/06	1	99.71	4	100.15	99.30	-3	9,994	-0.03%
2021/04/01	4	99.25	0	0.00	99.00	4	10,014	0.04%
2021/03/31	10.1	99.47	5	100.32	98.00	5.1	9,944	0.05%
2021/03/30	3	98.63	5	98.40	99.00	-2	9,625	-0.02%
2021/03/29	1	97.70	7	97.83	98.00	-6	9,494	-0.06%
2021/03/26	2.3	93.97	0	0.00	94.00	2.3	9,377	0.02%
2021/03/25	0	0.00	6	93.70	93.00	-6	9,391	-0.06%
2021/03/24	0	0.00	2	93.75	93.70	-2	9,444	-0.02%
2021/03/23	0	0.00	9	93.11	93.40	-9	9,436	-0.10%
2021/03/22	0	0.00	2	89.60	90.80	-2	9,384	-0.02%
2021/03/19	5.2	90.08	1	90.00	89.40	4.2	9,490	0.04%
2021/03/18	23	92.03	17	91.52	91.50	6	9,412	0.06%
2021/03/17	3.3	88.80	8	89.03	88.60	-4.7	9,292	-0.05%
2021/03/16	1	89.50	35	89.45	89.50	-34	9,331	-0.36%
2021/03/12	2	86.90	49.4	87.95	88.50	-47.4	9,404	-0.50%
2021/03/11	30	86.10	0	0.00	86.80	30	9,511	0.32%
2021/03/09	0	0.00	2	84.10	85.50	-2	9,543	-0.02%
2021/03/04	1	85.30	0	0.00	85.20	1	9,598	0.01%
2021/03/02	3	86.13	1	86.50	86.00	2	9,484	0.02%
2021/02/26	11	85.22	1	85.00	85.00	10	9,466	0.11%
2021/02/25	2	85.80	0	0.00	87.00	2	9,354	0.02%
2021/02/24	26.1	86.32	0	0.00	85.50	26.1	9,362	0.28%
2021/02/23	1	86.70	2	86.50	86.70	-1	9,288	-0.01%
2021/02/22	1	87.30	1	88.50	87.30	0	9,305	0.00%
2021/02/19	32	87.20	0	0.00	88.20	32	9,357	0.34%
2021/02/18	0	0.00	8	88.49	88.90	-8	9,557	-0.08%
2021/02/17	4	87.93	14	88.15	88.70	-10	9,739	-0.10%
2021/02/05	0	0.00	1	85.00	85.10	-1	9,556	-0.01%
2021/02/04	2	84.70	1.2	85.00	84.50	0.8	9,595	0.01%
2021/02/03	2	85.70	10	85.83	85.50	-8	9,737	-0.08%
2021/02/02	3	84.90	5.1	84.89	84.60	-2.1	9,766	-0.02%
2021/02/01	1	82.30	3	82.17	82.50	-2	9,634	-0.02%
2021/01/29	5.1	81.65	1	82.00	80.70	4.1	9,623	0.04%
2021/01/28	1	82.69	0	0.00	82.80	1	9,571	0.01%
2021/01/27	0	0.00	2	84.60	84.10	-2	9,501	-0.02%
2021/01/26	0.2	83.23	31.1	83.29	83.00	-31	9,472	-0.33%
2021/01/25	1.1	83.94	0	83.80	84.30	1.1	9,428	0.01%
2021/01/22	0.1	81.89	0	0.00	82.40	0.1	9,397	0.00%
2021/01/21	2	81.65	1	81.50	81.40	1	9,386	0.01%
2021/01/20	2.1	81.10	2	81.05	81.20	0.1	9,356	0.00%
2021/01/19	1	82.80	0	0.00	82.60	1	9,215	0.01%
2021/01/18	2	82.90	3	82.80	83.20	-1	9,152	-0.01%
2021/01/15	1.2	86.03	4	85.65	85.00	-2.8	9,070	-0.03%
2021/01/14	9.1	85.60	16	86.01	85.60	-6.9	9,068	-0.08%
2021/01/13	0.2	86.00	5	86.18	86.10	-4.8	9,146	-0.05%
2021/01/12	0.1	84.90	3	84.60	84.90	-2.9	8,981	-0.03%
2021/01/11	3	83.98	1	84.90	84.90	2	8,902	0.02%
2021/01/08	5	84.20	11	84.45	84.60	-6	8,867	-0.07%
2021/01/07	3	84.37	33.2	84.21	83.90	-30.2	8,812	-0.34%
2021/01/06	5	84.76	5	84.05	83.90	0	8,743	0.00%
2021/01/05	24	83.87	38.2	84.03	84.70	-14.2	8,604	-0.17%
2021/01/04	1	80.50	3	81.17	81.10	-2	8,528	-0.02%
2020/12/31	0	0.00	1	80.70	80.90	-1	8,497	-0.01%
2020/12/30	0	0.00	11	80.93	81.00	-11	8,578	-0.13%
2020/12/28	2	80.25	52	80.51	80.90	-50	8,742	-0.57%
2020/12/25	0	0.00	1	79.90	79.80	-1	8,747	-0.01%
2020/12/23	0	0.00	1	78.20	79.00	-1	8,847	-0.01%
2020/12/22	1	79.20	2	78.40	78.30	-1	8,858	-0.01%
2020/12/21	0	0.00	3	78.97	79.50	-3	8,970	-0.03%
2020/12/18	1	79.50	0	0.00	78.90	1	8,955	0.01%
2020/12/17	67	78.06	19	78.00	77.70	48	8,897	0.54%
2020/12/16	0	0.00	4	78.23	78.90	-4	8,902	-0.04%
2020/12/15	31.1	77.89	15	77.65	77.60	16.1	8,883	0.18%
2020/12/14	1	80.50	2	80.00	79.90	-1	8,805	-0.01%
2020/12/11	2	81.40	1	81.00	81.10	1	8,842	0.01%
2020/12/10	2	80.60	1	80.30	80.60	1	8,842	0.01%
2020/12/09	0	0.00	52	81.61	81.90	-52	8,812	-0.59%
2020/12/08	0	0.00	5	81.56	81.90	-5	8,816	-0.06%
2020/12/07	2	81.15	7	80.83	81.40	-5	8,781	-0.06%
2020/12/04	21	78.77	53	78.98	79.00	-32	8,731	-0.37%
2020/12/03	25	78.16	1	78.20	77.40	24	8,758	0.27%
2020/12/02	2	77.55	45	77.69	77.80	-43	8,777	-0.49%
2020/12/01	1	77.00	2	76.40	77.50	-1	8,916	-0.01%
2020/11/30	3	76.23	0	0.00	77.00	3	9,025	0.03%
2020/11/27	1	77.40	6	77.38	77.70	-5	8,910	-0.06%
2020/11/25	10	77.20	13	77.56	77.50	-3	9,185	-0.03%
2020/11/24	0	0.00	2	77.25	77.40	-2	9,343	-0.02%
2020/11/23	6	76.92	3	77.07	77.50	3	9,412	0.03%
2020/11/20	43	76.23	1	76.80	76.50	42	9,474	0.44%
2020/11/19	1	76.10	1	76.70	76.50	0	9,607	0.00%
2020/11/18	0	0.00	2	76.10	76.30	-2	9,611	-0.02%
2020/11/17	11	75.29	21	76.54	75.60	-10	9,711	-0.10%
2020/11/16	1	76.00	28	75.35	76.10	-27	9,609	-0.28%
2020/11/13	6	71.08	0	0.00	71.50	6	9,399	0.06%
2020/11/12	4	71.65	0	0.00	71.10	4	9,508	0.04%
2020/11/11	4	71.83	0	0.00	71.60	4	9,776	0.04%
2020/11/10	4	72.48	0.2	73.00	72.10	3.8	10,285	0.04%
2020/11/09	0	0.00	1	74.30	74.00	-1	10,186	-0.01%
2020/11/05	1	73.50	0	0.00	72.70	1	10,177	0.01%
2020/11/04	12	72.82	0	0.00	72.70	12	10,234	0.12%
2020/11/03	0	0.00	2	73.35	73.30	-2	10,279	-0.02%
2020/11/02	0	0.00	9	72.34	72.80	-9	10,373	-0.09%
2020/10/30	11	71.55	0	0.00	72.00	11	10,570	0.10%
2020/10/29	1	71.40	0	0.00	72.00	1	10,709	0.01%
2020/10/28	1	72.80	1	72.90	73.10	0	11,171	0.00%
2020/10/23	0	0.00	1	71.50	71.70	-1	11,849	-0.01%
2020/10/22	0	0.00	3	71.10	72.10	-3	12,018	-0.02%
2020/10/21	9	71.90	1	71.20	71.20	8	12,064	0.07%
2020/10/20	1	73.40	0	0.00	73.20	1	12,033	0.01%
2020/10/15	0	0.00	1	74.10	74.10	-1	12,446	-0.01%
2020/10/14	1	73.60	0	0.00	73.90	1	12,488	0.01%
2020/10/13	0	0.00	1	73.50	73.90	-1	12,523	-0.01%
2020/10/12	2	73.45	4	74.90	73.30	-2	12,524	-0.02%
2020/10/08	0	0.00	1	74.40	74.90	-1	12,487	-0.01%
2020/10/07	2	74.65	2	74.90	74.20	0	12,464	0.00%
2020/10/06	1	74.70	1	74.40	74.90	0	12,436	0.00%
2020/10/05	2	74.85	10	74.20	74.00	-8	12,462	-0.06%
2020/09/30	0	0.00	3	75.27	75.60	-3	12,565	-0.02%
2020/09/29	1	74.40	0	0.00	74.50	1	12,691	0.01%
2020/09/28	1	73.60	1	73.50	74.20	0	12,869	0.00%
2020/09/25	2	72.90	1	72.90	73.40	1	12,891	0.01%
2020/09/24	4	73.50	0	0.00	73.00	4	12,957	0.03%
2020/09/23	0	0.00	3	75.33	75.40	-3	12,923	-0.02%
2020/09/22	23	75.54	15	75.81	75.60	8	12,953	0.06%
2020/09/21	53	76.99	2	76.60	76.30	51	12,971	0.39%
2020/09/18	6	78.38	0	0.00	78.10	6	12,990	0.05%
2020/09/17	2	79.05	1	78.80	78.60	1	12,934	0.01%
2020/09/16	0	0.00	455	78.75	78.80	-455	12,932	-3.52%	大賣/鉅額交易
2020/09/15	9	77.98	4	78.30	78.30	5	12,879	0.04%
2020/09/14	5	76.40	25	76.96	78.10	-20	13,055	-0.15%
2020/09/11	35	76.04	16	75.93	76.40	19	13,037	0.15%
2020/09/10	6	75.72	0	0.00	75.90	6	13,027	0.05%
2020/09/09	24	73.29	0	0.00	74.40	24	12,966	0.19%
2020/09/08	6	75.07	0	0.00	74.90	6	12,882	0.05%
2020/09/07	1	75.90	1	75.60	75.60	0	12,933	0.00%
2020/09/04	16	76.26	26	76.18	76.80	-10	12,942	-0.08%
2020/09/03	0	0.00	2	78.05	77.80	-2	12,885	-0.02%
2020/09/02	9	77.54	0	0.00	77.80	9	12,886	0.07%
2020/09/01	395	77.26	1	77.80	77.90	394	13,030	3.02%	大買/鉅額交易
2020/08/31	5	77.20	2	77.95	77.00	3	12,903	0.02%
2020/08/28	53	76.93	1	76.90	77.20	52	12,954	0.40%
2020/08/27	8	77.88	0	0.00	78.50	8	12,852	0.06%
2020/08/25	6	78.78	1	78.50	78.90	5	12,698	0.04%
2020/08/24	10	78.30	1	78.30	77.60	9	12,887	0.07%
2020/08/21	30	78.93	5	78.62	77.90	25	12,956	0.19%
2020/08/20	42	79.17	11	79.91	78.90	31	12,806	0.24%
2020/08/19	23	82.36	1	82.50	81.50	22	12,699	0.17%
2020/08/18	5	83.06	0	0.00	82.20	5	12,622	0.04%
2020/08/17	38	83.74	26	83.51	84.30	12	12,514	0.10%
2020/08/14	13	78.63	73	79.18	81.00	-60	12,346	-0.49%
2020/08/13	4	74.93	1	74.60	75.00	3	11,773	0.03%
2020/08/12	5	74.76	0	0.00	74.20	5	12,023	0.04%
2020/08/11	2	75.55	3	76.30	75.30	-1	12,153	-0.01%
2020/08/10	2	77.05	6	76.58	76.30	-4	12,249	-0.03%
2020/08/06	31	76.98	0	0.00	76.20	31	12,168	0.25%
2020/08/05	7	77.06	14.1	76.69	77.40	-7.1	12,172	-0.06%
2020/08/04	20	74.26	2	74.95	75.30	18	12,104	0.15%
2020/08/03	32	74.55	2	73.60	73.60	30	12,008	0.25%
2020/07/31	2	82.60	13	82.58	81.80	-11	11,533	-0.10%
2020/07/30	6	82.15	9	81.89	82.10	-3	11,323	-0.03%
2020/07/29	30	80.60	6	80.67	80.60	24	11,158	0.22%
2020/07/27	4	80.33	5	80.88	79.80	-1	11,094	-0.01%
2020/07/24	1	80.70	0	0.00	79.90	1	11,074	0.01%
2020/07/23	3.1	81.25	7	82.20	82.00	-3.9	11,013	-0.04%
2020/07/22	3	81.77	7.1	81.27	82.00	-4.1	10,998	-0.04%
2020/07/21	6	80.02	8.1	80.00	79.90	-2.1	10,836	-0.02%
2020/07/20	10	78.95	12.2	78.88	79.00	-2.2	10,695	-0.02%
2020/07/17	0	0.00	15	79.33	78.00	-15	10,651	-0.14%
2020/07/16	2	78.40	3	78.77	78.00	-1	10,654	-0.01%
2020/07/15	0.1	78.30	2	78.30	78.70	-1.9	10,686	-0.02%
2020/07/14	2	77.60	0	0.00	77.50	2	10,707	0.02%
2020/07/13	0	0.00	2	77.60	77.80	-2	10,794	-0.02%
2020/07/10	3	76.73	7	75.56	77.00	-4	10,911	-0.04%
2020/07/09	5	77.18	6	77.92	76.70	-1	10,920	-0.01%
2020/07/08	6	76.68	2	76.85	76.70	4	10,724	0.04%
2020/07/07	1	75.10	8	75.31	75.80	-7	10,542	-0.07%
2020/07/06	0	0.00	2.3	74.83	75.40	-2.3	10,463	-0.02%
2020/07/03	11	73.80	9.2	73.77	74.00	1.8	10,420	0.02%
2020/07/02	20	72.47	7	72.74	72.60	13	10,430	0.12%
2020/07/01	0	0.00	1	71.30	71.60	-1	10,495	-0.01%
2020/06/30	0	0.00	2	71.25	71.00	-2	10,472	-0.02%
2020/06/24	0	0.00	63	70.52	70.90	-63	10,487	-0.60%
2020/06/23	0	0.00	1	70.10	70.00	-1	10,500	-0.01%
2020/06/22	1	70.00	0	0.00	70.00	1	10,517	0.01%
2020/06/19	2	70.70	2	70.60	69.60	0	10,567	0.00%
2020/06/18	0	0.00	2	68.55	68.80	-2	10,429	-0.02%
2020/06/15	4	67.25	4	67.33	67.00	0	10,757	0.00%
2020/06/12	16	67.90	5	68.50	67.80	11	10,815	0.10%
2020/06/11	2	69.85	3	69.93	69.70	-1	10,837	-0.01%
2020/06/10	8	70.20	7	70.24	69.80	1	10,951	0.01%
2020/06/09	0	0.00	8.3	70.17	70.80	-8.3	11,106	-0.07%
2020/06/08	65	69.63	12	69.25	70.80	53	11,108	0.48%
2020/06/04	0	0.00	3	71.33	71.50	-3	10,875	-0.03%
2020/06/03	1	70.00	0	0.00	70.10	1	10,709	0.01%
2020/06/02	0	0.00	10	69.88	69.90	-10	10,652	-0.09%
2020/06/01	1	70.10	6	70.25	69.90	-5	10,659	-0.05%
2020/05/28	1	69.60	1	69.40	69.50	0	10,309	0.00%
2020/05/27	1	69.50	2	69.65	69.00	-1	10,332	-0.01%
2020/05/26	0	0.00	3	69.60	69.50	-3	10,280	-0.03%
2020/05/25	0	0.00	5	69.10	69.00	-5	10,238	-0.05%
2020/05/22	2	68.85	4	69.00	68.70	-2	10,230	-0.02%
2020/05/21	2	69.40	3	69.67	69.80	-1	10,199	-0.01%
2020/05/20	3	68.57	20	69.05	68.30	-17	10,018	-0.17%
2020/05/19	1	68.90	19.1	68.29	68.30	-18.1	9,918	-0.18%
2020/05/18	0	0.00	33	66.94	66.50	-33	9,645	-0.34%
2020/05/15	31	65.02	0	0.00	65.20	31	9,558	0.32%
2020/05/14	2	64.95	1	66.10	65.00	1	9,430	0.01%
2020/05/12	4	65.20	0	0.00	65.60	4	9,396	0.04%
2020/05/11	6	65.97	9	66.08	65.90	-3	9,301	-0.03%
2020/05/08	29	65.52	52	65.84	64.90	-23	9,201	-0.25%
2020/05/07	1	64.50	1	64.70	64.50	0	9,122	0.00%
2020/05/06	1	64.60	6	64.52	64.50	-5	9,119	-0.05%
2020/05/05	1	63.90	1	64.50	64.00	0	9,102	0.00%
2020/05/04	5	63.52	8	63.91	64.00	-3	9,112	-0.03%
2020/04/30	2	64.15	14	64.34	64.90	-12	9,065	-0.13%
2020/04/29	4	63.45	5	63.90	63.20	-1	9,024	-0.01%
2020/04/27	2	62.60	0	0.00	62.50	2	9,240	0.02%
2020/04/24	2	62.55	0	0.00	62.40	2	9,158	0.02%
2020/04/23	11	62.58	11	62.86	62.90	0	9,184	0.00%
2020/04/22	4	61.88	0	0.00	62.00	4	9,218	0.04%
2020/04/21	7	62.03	1	62.50	62.20	6	9,248	0.06%
2020/04/17	0	0.00	1	63.00	62.80	-1	9,213	-0.01%
2020/04/16	0	0.00	11	63.20	63.10	-11	9,151	-0.12%
2020/04/15	1	63.80	0	0.00	63.40	1	9,048	0.01%
2020/04/14	1	63.60	4	62.83	63.70	-3	8,926	-0.03%
2020/04/10	1	61.80	0	0.00	61.80	1	9,146	0.01%
2020/04/09	5	62.60	16	62.49	61.80	-11	9,205	-0.12%
2020/04/08	0	0.00	1	62.50	62.50	-1	9,142	-0.01%
2020/04/07	0	0.00	11	63.04	62.80	-11	9,098	-0.12%
2020/04/06	1	62.10	4	63.90	62.80	-3	8,983	-0.03%
2020/03/31	1	61.40	5	61.36	60.20	-4	8,770	-0.05%
2020/03/27	0	0.00	4	61.35	60.20	-4	8,675	-0.05%
2020/03/26	0	0.00	25	59.58	60.10	-25	8,689	-0.29%
2020/03/25	1	60.40	6	60.10	59.60	-5	8,803	-0.06%
2020/03/24	0	0.00	10	56.94	57.30	-10	8,929	-0.11%
2020/03/23	1	52.00	1	53.70	52.60	0	8,897	0.00%
2020/03/20	12	54.79	4	54.73	54.80	8	8,887	0.09%
2020/03/19	4	52.08	0	0.00	51.70	4	8,766	0.05%
2020/03/18	2	55.95	1	55.50	55.00	1	8,620	0.01%
2020/03/17	7	56.20	2	56.40	56.20	5	8,555	0.06%
2020/03/16	2	59.60	1	60.10	57.30	1	8,356	0.01%
2020/03/13	6	55.82	4	57.58	60.60	2	8,140	0.02%
2020/03/12	2	59.00	0	0.00	58.80	2	7,817	0.03%
2020/03/10	1	60.00	3	60.00	60.50	-2	7,678	-0.03%
2020/03/09	4	60.40	0	0.00	60.50	4	7,618	0.05%
2020/03/06	1	61.90	0	0.00	61.80	1	7,573	0.01%
2020/03/04	0	0.00	1	62.10	62.10	-1	7,607	-0.01%
2020/03/03	2	61.70	0	0.00	61.60	2	7,718	0.03%
2020/03/02	1	60.20	0	0.00	61.60	1	7,753	0.01%
2020/02/26	3	62.10	0	0.00	62.60	3	7,887	0.04%
2020/02/24	2	62.30	0	0.00	63.00	2	8,062	0.02%
2020/02/21	30	63.00	5	62.80	63.00	25	8,147	0.31%
2020/02/19	0	0.00	2	63.00	63.30	-2	8,435	-0.02%
2020/02/18	5	62.10	0	0.00	63.10	5	8,596	0.06%
2020/02/17	1	63.30	0	0.00	63.60	1	9,024	0.01%
2020/02/14	2	64.35	0	0.00	64.00	2	9,045	0.02%
2020/02/13	0	0.00	8	64.68	64.80	-8	9,068	-0.09%
2020/02/12	0	0.00	8	64.39	64.30	-8	9,120	-0.09%
2020/02/11	0	0.00	2	64.10	63.80	-2	9,163	-0.02%
2020/02/10	1	63.50	0	0.00	63.50	1	9,239	0.01%
2020/02/07	0	0.00	1	63.30	63.70	-1	9,349	-0.01%
2020/02/06	3	62.70	1	63.60	63.50	2	9,619	0.02%
2020/02/05	3	62.27	0	0.00	62.20	3	9,853	0.03%
2020/02/04	2	61.60	0	0.00	61.80	2	9,904	0.02%
2020/02/03	0	0.00	5	60.18	61.10	-5	9,921	-0.05%
2020/01/31	3	62.10	40	62.62	62.00	-37	9,829	-0.38%
2020/01/30	5	62.28	7	62.46	61.60	-2	9,859	-0.02%
2020/01/16	7	64.89	1	65.00	65.00	6	9,991	0.06%
2020/01/15	1	64.90	1	64.90	64.60	0	10,200	0.00%
2020/01/14	0	0.00	3	64.53	64.60	-3	10,474	-0.03%
2020/01/13	1	64.00	4	63.83	64.10	-3	10,645	-0.03%
2020/01/10	0	0.00	34	64.00	64.00	-34	10,980	-0.31%
2020/01/09	2	62.95	1	63.30	63.10	1	11,125	0.01%
2020/01/08	1	62.00	0	0.00	62.40	1	11,228	0.01%
2020/01/07	30	62.00	2	62.50	62.60	28	11,298	0.25%
2020/01/06	2	62.25	3	62.47	63.00	-1	11,277	-0.01%
2020/01/03	1	64.00	2	64.20	64.20	-1	11,123	-0.01%
2019/12/31	0	0.00	1	64.40	64.30	-1	11,087	-0.01%
2019/12/30	0	0.00	27	64.69	64.50	-27	11,089	-0.24%
2019/12/27	27	64.53	29	64.50	64.60	-2	11,206	-0.02%
2019/12/25	0	0.00	2	64.35	64.20	-2	11,349	-0.02%
2019/12/24	12	64.33	14	64.28	64.20	-2	11,358	-0.02%
2019/12/23	4	64.00	5	64.04	64.20	-1	11,380	-0.01%
2019/12/20	4	64.18	9	64.22	64.00	-5	11,325	-0.04%
2019/12/19	22	63.87	32	64.05	64.20	-10	11,254	-0.09%
2019/12/18	0	0.00	1	62.40	62.90	-1	11,153	-0.01%
2019/12/17	0	0.00	4	62.18	62.10	-4	11,092	-0.04%
2019/12/16	5	61.84	21	62.10	62.30	-16	11,026	-0.15%
2019/12/13	3	61.97	22	62.23	62.20	-19	10,920	-0.17%
2019/12/12	3	61.83	12	62.20	62.00	-9	10,841	-0.08%
2019/12/11	2	61.45	0	0.00	61.50	2	10,740	0.02%
2019/12/09	0	0.00	4	61.33	61.50	-4	10,730	-0.04%
2019/12/06	6	61.30	0	0.00	61.20	6	10,726	0.06%
2019/12/05	7	61.24	2.1	61.21	61.20	4.9	10,704	0.05%
2019/12/04	0	0.00	1	61.50	61.40	-1	10,638	-0.01%
2019/12/03	1	61.40	0	0.00	61.60	1	10,597	0.01%
2019/12/02	3	60.40	6	60.07	60.70	-3	10,583	-0.03%
2019/11/29	3	60.70	0	0.00	60.30	3	10,490	0.03%
2019/11/28	1	61.00	1	60.90	61.10	0	10,377	0.00%
2019/11/27	6	61.63	2	61.60	61.50	4	10,296	0.04%
2019/11/26	7	61.93	6	61.90	62.20	1	10,201	0.01%
2019/11/25	0	0.00	7	62.93	62.70	-7	9,855	-0.07%
2019/11/22	0	0.00	3	63.33	63.20	-3	9,882	-0.03%
2019/11/21	0	0.00	1	62.60	62.60	-1	9,740	-0.01%
2019/11/20	2	63.70	4	63.93	63.50	-2	9,635	-0.02%
2019/11/19	2	63.80	1	63.70	63.50	1	9,517	0.01%
2019/11/18	3	63.00	4	63.05	63.20	-1	9,345	-0.01%
2019/11/15	10	63.36	5	62.90	62.80	5	9,246	0.05%
2019/11/14	57	63.03	46	62.66	63.10	11	9,077	0.12%
2019/11/13	0	0.00	14	61.00	60.90	-14	8,633	-0.16%
2019/11/12	2	61.15	2	61.00	61.00	0	8,613	0.00%
2019/11/11	0	0.00	2	61.00	60.70	-2	8,726	-0.02%
2019/11/08	3	61.67	8	61.56	61.80	-5	8,655	-0.06%
2019/11/07	5	61.00	13	60.75	60.90	-8	8,604	-0.09%
2019/11/06	5	62.02	2	61.50	62.00	3	8,534	0.04%
2019/11/05	44	62.67	46.5	62.23	62.40	-2.5	8,452	-0.03%
2019/11/04	2	60.95	16	60.92	61.20	-14	8,223	-0.17%
2019/11/01	40	59.59	86	59.63	59.90	-46	8,014	-0.57%
2019/10/31	1	58.60	1	58.80	58.50	0	7,970	0.00%
2019/10/30	0	0.00	2	58.30	58.40	-2	8,009	-0.02%
2019/10/29	0	0.00	3	58.33	58.10	-3	8,029	-0.04%
2019/10/28	0	0.00	1	58.00	58.30	-1	7,926	-0.01%
2019/10/25	43	57.97	0	0.00	58.10	43	8,021	0.54%
2019/10/24	2	57.45	6	58.00	58.00	-4	8,000	-0.05%
2019/10/23	0	0.00	6	57.58	58.20	-6	7,919	-0.08%
2019/10/22	1	57.20	7	57.54	58.00	-6	7,751	-0.08%
2019/10/21	1	55.20	14	55.67	56.40	-13	7,474	-0.17%
2019/10/18	19	54.71	12	55.20	54.40	7	7,236	0.10%
2019/10/17	2	54.40	2	55.00	54.20	0	6,944	0.00%
2019/10/16	1	54.60	0	0.00	54.30	1	6,727	0.01%
2019/10/15	1	54.30	0	0.00	54.00	1	6,622	0.02%
2019/10/14	9	54.17	2	54.15	53.90	7	6,555	0.11%
2019/10/09	3	54.47	0	0.00	54.40	3	6,435	0.05%
2019/10/08	2	54.80	3.4	55.06	55.00	-1.4	6,398	-0.02%
2019/10/07	6	54.92	0	0.00	54.40	6	6,367	0.09%
2019/10/04	0	0.00	3	54.87	54.60	-3	6,331	-0.05%
2019/10/03	10	54.26	0	0.00	54.40	10	6,309	0.16%
2019/10/02	7	55.27	0	0.00	55.20	7	6,159	0.11%
2019/10/01	1	56.60	1	57.70	56.40	0	6,094	0.00%
2019/09/27	3	56.80	0	0.00	56.60	3	6,024	0.05%
2019/09/26	2	57.00	0	0.00	57.40	2	6,021	0.03%
2019/09/25	2	57.00	0	0.00	57.20	2	6,014	0.03%
2019/09/24	7	57.20	3	57.73	57.50	4	6,047	0.07%
2019/09/23	2	58.20	4	57.65	57.80	-2	5,948	-0.03%
2019/09/19	3	56.60	0	0.00	56.20	3	5,878	0.05%
2019/09/18	0	0.00	1	56.70	56.60	-1	5,935	-0.02%
2019/09/16	2	56.50	4	56.50	56.70	-2	6,073	-0.03%
2019/09/12	2	56.50	1	56.90	56.50	1	6,172	0.02%
2019/09/11	2	56.20	0	0.00	56.50	2	6,250	0.03%
2019/09/05	0	0.00	3	56.30	56.30	-3	6,300	-0.05%
2019/09/03	1	55.70	0	0.00	55.70	1	6,348	0.02%
2019/09/02	1	56.10	0	0.00	55.90	1	6,405	0.02%
2019/08/30	0	0.00	3	55.97	56.50	-3	6,425	-0.05%
2019/08/27	4	54.85	2	55.25	54.90	2	6,405	0.03%
2019/08/26	3	54.97	2	54.80	55.00	1	6,462	0.02%
2019/08/23	0	0.00	1	56.00	56.00	-1	6,476	-0.02%
2019/08/22	4	55.65	1	56.00	55.60	3	6,503	0.05%
2019/08/21	0	0.00	1	56.20	56.30	-1	6,647	-0.02%
2019/08/20	2	55.50	2	56.30	56.00	0	6,623	0.00%
2019/08/19	1	56.10	1	56.20	56.10	0	6,557	0.00%
2019/08/16	1	55.60	0	0.00	56.10	1	6,551	0.02%
2019/08/15	7	56.27	2	56.10	56.20	5	6,490	0.08%
2019/08/14	2	56.00	9	55.86	56.30	-7	6,465	-0.11%
2019/08/13	2.8	54.13	0	0.00	54.00	2.8	6,327	0.04%
2019/08/12	3	54.50	7	54.74	54.50	-4	6,352	-0.06%
2019/08/08	0	0.00	4	54.65	54.50	-4	6,385	-0.06%
2019/08/07	3	53.70	3	53.80	53.80	0	6,468	0.00%
2019/08/06	5	53.32	23	52.93	53.50	-18	6,473	-0.28%
2019/08/05	3	53.83	5	54.00	53.90	-2	6,463	-0.03%
2019/08/02	11	54.87	0	0.00	54.90	11	6,399	0.17%
2019/08/01	13	56.50	0	0.00	56.00	13	6,318	0.21%
2019/07/31	2	57.85	0	0.00	57.50	2	6,225	0.03%
2019/07/30	0	0.00	2	58.00	57.90	-2	6,215	-0.03%
2019/07/29	7	57.90	0	0.00	57.90	7	6,222	0.11%
2019/07/26	21	61.58	2	61.70	61.50	19	6,096	0.31%
2019/07/25	0	0.00	1	61.40	61.50	-1	6,011	-0.02%
2019/07/24	2	61.30	0	0.00	61.00	2	5,977	0.03%
2019/07/23	7	61.03	0	0.00	61.10	7	5,958	0.12%
2019/07/22	1	61.00	3	61.30	61.50	-2	5,954	-0.03%
2019/07/19	0	0.00	22	61.71	60.90	-22	6,023	-0.37%
2019/07/18	1	61.70	0	0.00	61.60	1	5,943	0.02%
2019/07/17	0	0.00	3	61.87	61.70	-3	5,971	-0.05%
2019/07/16	9	61.98	3	61.80	61.90	6	5,960	0.10%
2019/07/15	3	61.40	5	61.22	61.50	-2	5,946	-0.03%
2019/07/11	35	60.70	8	60.75	60.70	27	6,256	0.43%
2019/07/05	9	60.34	1	60.40	60.60	8	6,410	0.12%
2019/07/03	5	61.00	0	0.00	60.70	5	6,433	0.08%
2019/07/02	0	0.00	1	61.30	61.40	-1	6,464	-0.02%
2019/07/01	0	0.00	1	61.30	60.80	-1	6,413	-0.02%
2019/06/28	1	60.40	0	0.00	60.40	1	6,449	0.02%
2019/06/27	0	0.00	4	60.98	61.20	-4	6,518	-0.06%
2019/06/26	6	60.68	1	60.90	60.10	5	6,552	0.08%
2019/06/25	3	60.63	6	61.05	60.30	-3	6,515	-0.05%
2019/06/24	7	61.00	3	60.83	60.70	4	6,463	0.06%
2019/06/20	0	0.00	5	60.94	60.80	-5	6,366	-0.08%
2019/06/19	0	0.00	3	60.10	60.30	-3	6,275	-0.05%
2019/06/17	2	59.60	1.2	59.26	59.10	0.8	6,266	0.01%
2019/06/12	2	59.50	0	0.00	60.00	2	6,319	0.03%
2019/06/11	0	0.00	6	59.77	59.60	-6	6,289	-0.10%
2019/06/06	0	0.00	1	58.30	58.20	-1	6,178	-0.02%
2019/06/05	0	0.00	4	58.58	58.30	-4	6,204	-0.06%
2019/06/04	1	57.80	0	0.00	57.90	1	6,223	0.02%
2019/06/03	2	58.25	1	58.70	58.50	1	6,265	0.02%
2019/05/31	0	0.00	3	58.93	58.90	-3	6,283	-0.05%
2019/05/23	1	55.80	0	0.00	55.90	1	6,267	0.02%
2019/05/20	1	55.60	15	56.13	56.30	-14	6,374	-0.22%
2019/05/17	4	56.63	0	0.00	56.40	4	6,340	0.06%
2019/05/14	3	57.70	0	0.00	57.40	3	6,256	0.05%
2019/05/13	0	0.00	1	58.10	58.00	-1	6,269	-0.02%
2019/05/09	3	59.00	6	58.70	58.80	-3	6,356	-0.05%
2019/05/08	3	59.20	1	59.60	59.60	2	6,350	0.03%
2019/05/07	0	0.00	4	60.00	60.20	-4	6,355	-0.06%
2019/05/06	3	58.63	6	58.45	58.40	-3	6,421	-0.05%
2019/04/30	0	0.00	4	59.08	59.20	-4	6,291	-0.06%
2019/04/29	8	59.65	3.7	59.67	59.70	4.3	6,334	0.07%
2019/04/26	2	58.75	0	0.00	59.00	2	6,341	0.03%
2019/04/25	4	59.65	0	0.00	59.80	4	6,462	0.06%
2019/04/23	1	59.30	1	60.60	60.60	0	6,844	0.00%
2019/04/22	2	59.90	0	0.00	59.80	2	6,833	0.03%
2019/04/19	3	60.27	0	0.00	60.30	3	6,883	0.04%
2019/04/18	0	0.00	4	60.50	60.80	-4	6,937	-0.06%
2019/04/17	20	60.96	10	60.70	60.70	10	6,997	0.14%
2019/04/11	5	58.50	0	0.00	58.20	5	6,838	0.07%
2019/04/09	0	0.00	1	58.70	59.00	-1	6,859	-0.01%
2019/04/08	2	58.10	1	58.70	58.30	1	6,825	0.01%
2019/04/03	1	57.80	0	0.00	57.80	1	6,753	0.01%
2019/04/02	1	57.80	0	0.00	58.00	1	6,724	0.01%
2019/04/01	1	58.30	3	58.73	58.40	-2	6,632	-0.03%
2019/03/29	1	57.50	3	57.70	57.80	-2	6,502	-0.03%
2019/03/28	1	56.90	1	57.00	57.00	0	6,463	0.00%
2019/03/27	3	57.00	0	0.00	57.00	3	6,540	0.05%
2019/03/26	0	0.00	6	56.57	57.00	-6	6,554	-0.09%
2019/03/25	2	55.20	5	56.30	56.10	-3	6,525	-0.05%
2019/03/21	2	56.20	1	56.50	56.20	1	6,508	0.02%
2019/03/20	2	56.35	0	0.00	56.60	2	6,509	0.03%
2019/03/15	0	0.00	2	56.80	57.00	-2	6,481	-0.03%
2019/03/14	0	0.00	2	56.40	56.30	-2	6,401	-0.03%
2019/03/13	0	0.00	2	56.55	56.70	-2	6,466	-0.03%
2019/03/08	2	56.00	0	0.00	56.00	2	6,732	0.03%
2019/03/07	0	0.00	2	56.65	56.80	-2	6,813	-0.03%
2019/03/06	3	56.13	0	0.00	56.30	3	6,802	0.04%
2019/03/05	1	56.00	2.5	56.84	56.60	-1.5	6,848	-0.02%
2019/03/04	1	56.40	0	0.00	56.60	1	6,844	0.01%
2019/02/27	0	0.00	1	57.10	57.20	-1	6,787	-0.01%
2019/02/26	1	57.00	1	57.50	56.90	0	6,731	0.00%
2019/02/25	0	0.00	12	56.92	57.30	-12	6,687	-0.18%
2019/02/22	18	55.87	0	0.00	56.00	18	6,629	0.27%
2019/02/21	1	56.10	0	0.00	56.20	1	6,578	0.02%
2019/02/20	1	57.10	5	57.02	57.10	-4	6,542	-0.06%
2019/02/19	0	0.00	2	56.40	56.10	-2	6,462	-0.03%
2019/02/18	2	56.10	2	56.20	56.00	0	6,521	0.00%
2019/02/15	1	56.30	0	0.00	56.60	1	6,543	0.02%
2019/02/14	0	0.00	3	56.90	57.00	-3	6,515	-0.05%
2019/02/13	5	56.00	0	0.00	56.20	5	6,424	0.08%
2019/02/11	2	56.05	2	56.75	56.50	0	6,289	0.00%
2019/01/30	0	0.00	1	56.00	55.90	-1	6,237	-0.02%
2019/01/29	0	0.00	7	55.71	55.80	-7	6,138	-0.11%
2019/01/25	5	55.30	13	55.55	55.90	-8	6,145	-0.13%
2019/01/24	0	0.00	1	55.30	55.50	-1	6,019	-0.02%
2019/01/22	0	0.00	1	55.00	55.00	-1	6,037	-0.02%
2019/01/21	0	0.00	0	55.10	55.20	0	5,992	0.00%
2019/01/18	0	0.00	1	55.40	55.50	-1	5,901	-0.02%
2019/01/17	0.6	55.00	1	55.20	55.20	-0.4	5,913	-0.01%
2019/01/16	0	0.00	8	54.85	54.80	-8	5,768	-0.14%
2019/01/15	0	0.00	3	53.80	53.80	-3	5,478	-0.05%
2019/01/14	0	0.00	20	53.00	53.10	-20	5,419	-0.37%
2019/01/09	0	0.00	6	53.22	53.10	-6	5,415	-0.11%
2019/01/08	0	0.00	1	52.90	52.80	-1	5,370	-0.02%
2019/01/07	7	52.59	0	0.00	52.50	7	5,362	0.13%
2019/01/03	0	0.00	6	52.58	52.50	-6	5,573	-0.11%
2019/01/02	5	52.80	0	0.00	52.10	5	5,607	0.09%
2018/12/22	0	0.00	2	51.10	51.40	-2	5,758	-0.03%
2018/12/21	0	0.00	1	50.90	50.90	-1	5,841	-0.02%
2018/12/20	0	0.00	2	52.00	51.70	-2	5,791	-0.03%
2018/12/17	5	50.86	0	0.00	50.90	5	5,801	0.09%
2018/12/13	0	0.00	16	50.63	51.10	-16	5,857	-0.27%
2018/12/11	1	49.75	1	49.90	50.10	0	6,030	0.00%
2018/12/06	2	49.08	0	0.00	48.80	2	6,334	0.03%
2018/11/30	0	0.00	2	49.78	49.95	-2	6,504	-0.03%
2018/11/28	2	49.05	0	0.00	49.40	2	6,624	0.03%
2018/11/23	0	0.00	8	49.03	48.90	-8	6,567	-0.12%
2018/11/07	0	0.00	1	49.65	49.90	-1	6,749	-0.01%
2018/10/23	3	48.13	1	48.00	48.00	2	6,952	0.03%
2018/10/22	1	47.70	0	0.00	47.75	1	7,134	0.01%
2018/10/19	1	47.60	0	0.00	47.90	1	7,208	0.01%
2018/10/12	3	48.52	0	0.00	49.15	3	7,179	0.04%
2018/10/11	1.4	49.05	1	49.15	48.80	0.4	7,139	0.01%
2018/10/09	1	51.00	0	0.00	50.60	1	6,880	0.01%
2018/10/08	1	50.70	0	0.00	50.70	1	6,819	0.01%
2018/10/05	3	50.87	0	0.00	50.50	3	6,793	0.04%
2018/10/04	1	51.60	0	0.00	51.50	1	6,749	0.01%
2018/10/01	0	0.00	1	53.60	53.30	-1	6,828	-0.01%
2018/09/28	0	0.00	3	53.20	53.20	-3	6,875	-0.04%
2018/09/27	1	52.50	8	52.51	53.00	-7	6,890	-0.10%
2018/09/26	1	52.70	2	53.00	52.90	-1	6,964	-0.01%
2018/09/25	0	0.00	2	53.00	53.00	-2	7,033	-0.03%
2018/09/19	1	52.80	2	53.00	53.00	-1	7,061	-0.01%
2018/09/18	0	0.00	2	52.90	52.80	-2	7,093	-0.03%
2018/09/14	4	52.25	1	52.20	52.00	3	6,958	0.04%
2018/09/13	0	0.00	3.5	51.60	51.70	-3.5	6,860	-0.05%
2018/09/12	2	50.20	2	50.03	50.30	0	6,765	0.00%
2018/09/11	3.3	49.78	0	0.00	49.70	3.3	6,755	0.05%
2018/09/10	13	49.89	3	49.43	49.60	10	6,753	0.15%
2018/09/07	1.3	50.26	0	0.00	50.10	1.3	6,853	0.02%
2018/09/06	12	50.62	0	0.00	50.70	12	6,817	0.18%
2018/09/05	3	51.73	0	0.00	51.60	3	6,696	0.04%
2018/09/04	6	51.95	0	0.00	52.00	6	6,705	0.09%
2018/09/03	11	52.81	0	0.00	52.20	11	6,665	0.17%
2018/08/31	2	52.80	0	0.00	52.80	2	6,729	0.03%
2018/08/30	10	53.30	0	0.00	53.20	10	6,730	0.15%
2018/08/29	0	0.00	6.3	53.34	53.50	-6.3	6,816	-0.09%
2018/08/28	0	0.00	3.5	52.40	53.00	-3.5	6,879	-0.05%
2018/08/27	1	51.70	0	0.00	51.70	1	7,106	0.01%
2018/08/23	0.3	52.30	0	0.00	52.20	0.3	7,454	0.00%
2018/08/13	3	51.90	0	0.00	51.80	3	7,971	0.04%
2018/08/09	35.3	53.09	2	53.20	52.60	33.3	7,946	0.42%
2018/08/08	0	0.00	15	53.00	53.10	-15	7,958	-0.19%
2018/08/07	2	52.75	2	52.95	52.60	0	8,022	0.00%
2018/08/03	3	52.50	0	0.00	52.60	3	8,250	0.04%
2018/08/02	5	52.36	0	0.00	52.30	5	8,256	0.06%
2018/08/01	0	0.00	1	53.30	53.30	-1	8,339	-0.01%
2018/07/31	2	52.45	1	52.90	52.90	1	8,367	0.01%
2018/07/30	3	52.27	0	0.00	52.50	3	8,330	0.04%
2018/07/27	2	55.40	1	55.60	55.60	1	8,218	0.01%
2018/07/26	0	0.00	3	55.90	55.50	-3	8,111	-0.04%
2018/07/25	1	54.90	5	54.90	55.20	-4	8,032	-0.05%
2018/07/24	12	54.41	4	54.48	54.60	8	8,022	0.10%
2018/07/20	0	0.00	23	54.11	54.20	-23	7,966	-0.29%
2018/07/19	11	54.42	0	0.00	54.60	11	7,893	0.14%
2018/07/18	5	53.90	5.3	53.74	54.00	-0.3	7,887	0.00%
2018/07/17	4	52.85	1	53.20	53.20	3	7,853	0.04%
2018/07/16	1	52.30	0	0.00	52.60	1	7,882	0.01%
2018/07/12	0.3	52.10	0	0.00	51.90	0.3	8,078	0.00%
2018/07/11	1	51.80	1	51.90	52.20	0	8,239	0.00%
2018/07/09	0	0.00	10	52.20	52.20	-10	8,343	-0.12%
2018/07/06	24	51.85	78	52.00	51.70	-54	8,434	-0.64%
2018/07/05	1.4	52.10	0	0.00	52.10	1.4	8,387	0.02%
2018/07/04	6	52.02	0	0.00	51.90	6	8,364	0.07%
2018/07/03	4.3	52.55	0	0.00	52.40	4.3	8,321	0.05%
2018/07/02	2.4	53.03	5	53.50	53.00	-2.7	8,300	-0.03%
2018/06/29	6	52.70	2	53.15	53.50	4	8,254	0.05%
2018/06/27	3	53.07	0	0.00	53.00	3	8,091	0.04%
2018/06/26	2	53.25	0	0.00	53.20	2	8,089	0.02%
2018/06/25	2	53.75	0	0.00	53.70	2	8,120	0.02%
2018/06/22	0	0.00	1	54.50	54.50	-1	8,192	-0.01%
2018/06/21	2	54.00	0	0.00	54.00	2	8,133	0.02%
2018/06/20	5	53.44	6	53.88	54.00	-1	8,136	-0.01%
2018/06/19	5	53.66	1	53.70	53.50	4	8,098	0.05%
2018/06/15	10	54.03	1	54.20	53.90	9	8,006	0.11%
2018/06/14	2	54.55	0	0.00	54.50	2	7,758	0.03%
2018/06/12	2	55.05	2	55.40	54.90	0	7,703	0.00%
2018/06/11	0	0.00	1	55.60	55.30	-1	7,585	-0.01%
2018/06/08	6	56.40	0	0.00	56.20	6	7,453	0.08%
2018/06/07	1	57.00	23	57.27	57.00	-22	7,364	-0.30%
2018/06/06	3	57.20	1	57.40	57.20	2	7,336	0.03%
2018/06/05	103	57.49	0	0.00	57.00	103	7,238	1.42%	大買/鉅額交易
2018/06/04	3	57.00	14	56.76	57.50	-11	7,131	-0.15%
2018/06/01	2	54.80	0	0.00	55.10	2	6,838	0.03%
2018/05/31	4	53.15	0	0.00	53.00	4	6,612	0.06%
2018/05/29	0	0.00	2	53.90	53.90	-2	6,370	-0.03%
2018/05/28	1	53.60	0	0.00	53.60	1	6,449	0.02%
2018/05/24	0	0.00	0	53.80	53.50	0	6,372	0.00%
2018/05/23	3	53.27	0	0.00	53.00	3	6,428	0.05%
2018/05/22	1	55.00	3	54.97	55.00	-2	6,283	-0.03%
2018/05/17	0	0.00	1	52.80	52.90	-1	6,265	-0.02%
2018/05/15	1	51.60	1	52.00	52.50	0	6,262	0.00%
2018/05/14	13	51.92	2	52.00	52.10	11	6,321	0.17%
2018/05/11	0	0.00	1	53.30	53.10	-1	6,128	-0.02%
2018/05/09	2	52.60	0	0.00	52.40	2	6,061	0.03%
2018/05/08	1	52.90	0	0.00	52.80	1	5,986	0.02%
2018/05/07	2	53.40	0	0.00	53.10	2	5,960	0.03%
2018/05/04	4	52.70	0	0.00	52.80	4	6,008	0.07%
2018/05/03	5	53.02	0	0.00	52.70	5	5,975	0.08%
2018/05/02	3	54.10	0	0.00	53.60	3	5,918	0.05%
2018/04/27	1	54.30	0	0.00	54.00	1	5,889	0.02%
2018/04/25	2	54.15	0	0.00	54.20	2	5,973	0.03%
2018/04/24	3	54.30	0	0.00	54.30	3	6,050	0.05%
2018/04/23	1	54.10	1	54.10	54.10	0	6,067	0.00%
2018/04/19	6	54.63	1	54.90	54.90	5	6,037	0.08%
2018/04/18	1	53.50	0	0.00	53.20	1	6,000	0.02%
2018/04/17	10	54.14	0	0.00	53.80	10	5,909	0.17%
2018/04/16	4	55.18	0	0.00	55.10	4	5,814	0.07%
2018/04/13	6	56.28	0	0.00	56.10	6	5,810	0.10%
2018/04/12	14	56.80	0	0.00	56.80	14	5,691	0.25%
2018/04/11	1	57.50	0	0.00	57.50	1	5,664	0.02%
2018/04/03	3	58.43	0	0.00	58.30	3	5,761	0.05%
2018/03/31	2	59.20	0	0.00	59.10	2	5,829	0.03%
2018/03/30	4	58.93	0	0.00	58.80	4	5,835	0.07%
2018/03/28	2	59.30	2	59.20	59.20	0	5,701	0.00%
2018/03/27	4	59.65	0	0.00	59.80	4	5,629	0.07%
2018/03/23	2	59.60	0	0.00	60.00	2	5,522	0.04%
2018/03/22	0	0.00	3	61.43	61.10	-3	5,515	-0.05%
2018/03/21	1	60.90	0	0.00	61.00	1	5,511	0.02%
2018/03/19	1	60.60	0	0.00	61.00	1	5,695	0.02%
2018/03/16	0.9	60.30	1	60.70	60.30	-0.1	5,746	0.00%
2018/03/14	0	0.00	1	60.50	60.50	-1	5,814	-0.02%
2018/03/13	5	60.00	0	0.00	60.20	5	5,968	0.08%
2018/03/05	1	59.30	1	59.30	59.30	0	7,039	0.00%
2018/03/02	1	58.30	1	59.30	59.30	0	7,079	0.00%
2018/03/01	2	58.65	0	0.00	58.80	2	7,068	0.03%
2018/02/26	0	0.00	1	60.20	59.70	-1	7,023	-0.01%
2018/02/23	2	59.65	0	0.00	59.60	2	7,138	0.03%
2018/02/21	0	0.00	2	60.00	59.50	-2	7,312	-0.03%
2018/02/12	16	58.40	1	58.60	58.50	15	7,319	0.20%
2018/02/09	0	0.00	13	58.73	59.20	-13	7,333	-0.18%
2018/02/06	4	60.23	0	0.00	60.00	4	7,904	0.05%
2018/02/02	0	0.00	2	64.20	64.00	-2	7,677	-0.03%
2018/01/30	1	63.71	1	64.90	63.70	0	7,633	0.00%
2018/01/29	0	0.00	1	64.00	64.50	-1	7,601	-0.01%
2018/01/26	5	64.24	0	0.00	64.40	5	7,589	0.07%
2018/01/24	0	0.00	2	63.80	64.20	-2	7,498	-0.03%
2018/01/23	30.1	64.50	0	0.00	64.20	30.1	7,460	0.40%
2018/01/22	2	64.50	4	64.63	65.00	-2	7,403	-0.03%
2018/01/19	1	64.80	1	64.90	65.00	0	7,349	0.00%
2018/01/18	0	0.00	36	64.74	64.60	-36	7,260	-0.50%
2018/01/17	2	63.20	1	64.00	63.70	1	7,178	0.01%
2018/01/09	8	61.28	1	61.40	61.50	7	7,115	0.10%
2018/01/08	10	62.10	0	0.00	62.60	10	7,226	0.14%
2018/01/05	2	62.40	0	0.00	61.80	2	7,198	0.03%
2018/01/03	0	0.00	1	62.40	62.60	-1	7,163	-0.01%