啟碁 (6285)-合庫-桃園券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
146.0
漲跌
▼2.5
漲幅
-1.68%
成交量
6,020張
產業
上市通信網路類股
1053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

啟碁 (6285)籌碼相關－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/05/10	2.1	145.76	0	0.00	146.00	2.1	6,961	0.03%
2024/05/09	2	151.00	1	151.50	148.50	1	6,911	0.01%
2024/05/08	1.8	148.56	0	0.00	147.00	1.8	6,890	0.03%
2024/05/06	1	154.00	0	0.00	154.50	1	6,831	0.01%
2024/05/02	0	0.00	2	152.50	152.50	-2	6,840	-0.03%
2024/04/24	0	0.00	1.2	149.86	150.50	-1.2	7,496	-0.02%
2024/04/22	0	146.00	0	0.00	144.00	0	7,597	0.00%
2024/04/19	0.1	147.00	8.1	147.41	147.00	-8	7,575	-0.11%
2024/04/16	1.1	148.00	0	0.00	149.50	1.1	7,463	0.01%
2024/04/15	0.1	153.00	0	0.00	152.50	0.1	7,438	0.00%
2024/04/12	12.2	155.81	0	0.00	154.50	12.2	7,427	0.16%
2024/04/10	0	0.00	1	156.00	156.50	-1	7,416	-0.01%
2024/04/09	0	0.00	1	157.50	156.50	-1	7,438	-0.01%
2024/04/03	0	0.00	3	157.00	157.50	-3	7,497	-0.04%
2024/04/02	1	157.50	0	0.00	157.50	1	7,565	0.01%
2024/04/01	2	154.75	3	155.67	155.50	-1	7,568	-0.01%
2024/03/29	2	155.00	3	153.17	155.00	-1	7,680	-0.01%
2024/03/28	2.5	155.30	4	155.50	154.50	-1.5	7,549	-0.02%
2024/03/27	6	154.08	4.1	154.64	156.00	2	7,564	0.03%
2024/03/26	1.1	148.98	1	152.00	149.50	0.1	7,667	0.00%
2024/03/25	0.4	152.50	0	0.00	151.50	0.4	7,776	0.00%
2024/03/21	8.4	154.95	4	153.75	153.50	4.4	8,085	0.05%
2024/03/20	9	160.32	12	159.54	157.50	-3	8,114	-0.04%
2024/03/19	5	160.70	3	159.01	161.00	2	8,335	0.02%
2024/03/18	3.5	155.43	2	157.50	157.50	1.5	8,815	0.02%
2024/03/15	2.2	155.18	1	158.00	154.50	1.2	9,454	0.01%
2024/03/14	5	161.30	19	158.63	155.50	-14	9,679	-0.14%
2024/03/13	11	155.14	5.2	156.00	156.00	5.8	9,453	0.06%
2024/03/12	3	147.17	7	149.29	150.00	-4	9,228	-0.04%
2024/03/11	1.1	142.08	0	0.00	143.00	1.1	9,176	0.01%
2024/03/08	3.2	144.89	2	146.49	143.50	1.1	9,265	0.01%
2024/03/07	6	153.00	4.4	150.00	150.00	1.6	9,434	0.02%
2024/03/06	4	156.75	6	157.08	154.50	-2	9,335	-0.02%
2024/03/05	3	156.83	0	0.00	157.00	3	9,277	0.03%
2024/03/04	3	157.00	8.7	156.14	156.50	-5.7	9,228	-0.06%
2024/03/01	3	153.33	2	155.00	152.50	1	9,124	0.01%
2024/02/29	1.1	153.36	0	0.00	153.50	1.1	9,171	0.01%
2024/02/27	1.2	153.06	1	153.00	153.00	0.2	9,163	0.00%
2024/02/26	4	156.13	10	157.70	156.00	-6	9,082	-0.07%
2024/02/23	9	157.06	9	156.39	156.00	0	9,025	0.00%
2024/02/22	10	154.55	17	154.03	156.50	-7	8,926	-0.08%
2024/02/21	1	147.50	0	0.00	146.00	1	8,662	0.01%
2024/02/20	3.1	147.48	0.1	146.00	145.50	3	8,678	0.03%
2024/02/19	1.1	146.54	0	0.00	147.00	1.1	8,706	0.01%
2024/02/15	0	0.00	2	142.50	141.50	-2	8,689	-0.02%
2024/02/05	4.1	141.50	12	142.25	141.50	-7.9	8,698	-0.09%
2024/02/02	0	0.00	4	143.00	144.00	-4	8,721	-0.05%
2024/02/01	0	0.00	1	144.00	144.00	-1	8,882	-0.01%
2024/01/30	2.1	145.00	4	144.50	144.00	-2	8,981	-0.02%
2024/01/26	1.1	144.52	1	144.00	144.50	0.1	9,440	0.00%
2024/01/24	1.1	148.48	0	0.00	146.50	1.1	9,653	0.01%
2024/01/23	2.1	147.52	3	148.33	148.50	-0.9	9,692	-0.01%
2024/01/22	2.1	143.02	1	144.00	143.50	1.1	9,638	0.01%
2024/01/19	33	144.06	18	145.42	143.00	15	9,513	0.16%
2024/01/18	2	148.00	2	148.50	150.00	0	9,211	0.00%
2024/01/17	0	0.00	0.2	156.50	151.50	-0.2	9,237	0.00%
2024/01/12	1	149.00	2	148.50	148.50	-1	9,105	-0.01%
2024/01/11	1	150.00	0	0.00	150.00	1	9,118	0.01%
2024/01/09	4	153.75	1.1	151.03	151.00	2.9	9,200	0.03%
2024/01/08	0	0.00	1	151.50	151.50	-1	9,230	-0.01%
2024/01/05	0	0.00	0.1	153.50	152.50	-0.1	9,354	0.00%
2024/01/04	3	152.50	6	153.75	152.50	-3	9,493	-0.03%
2024/01/03	2.3	156.00	1	156.50	155.00	1.3	9,529	0.01%
2024/01/02	0	0.00	1	156.50	157.50	-1	9,552	-0.01%
2023/12/29	4	156.88	4	158.13	156.00	0	9,585	0.00%
2023/12/28	1	159.50	5	161.50	159.00	-4	9,660	-0.04%
2023/12/27	1.3	157.20	2	158.00	158.50	-0.8	9,767	-0.01%
2023/12/26	3	156.68	6.2	156.84	157.50	-3.2	9,812	-0.03%
2023/12/25	4.2	154.24	0	0.00	152.50	4.2	9,759	0.04%
2023/12/22	6.2	155.84	6.1	156.14	153.00	0.1	9,851	0.00%
2023/12/21	11.1	152.32	8	153.00	152.00	3.1	9,821	0.03%
2023/12/20	6.7	156.58	3.1	156.53	156.50	3.6	9,718	0.04%
2023/12/19	1.4	157.23	3	158.17	157.00	-1.6	9,785	-0.02%
2023/12/18	7.3	166.08	6	165.83	164.00	1.3	9,908	0.01%
2023/12/15	5.3	166.02	9.4	166.30	165.50	-4.1	9,963	-0.04%
2023/12/14	13.7	169.51	8	167.00	167.50	5.6	10,063	0.06%
2023/12/13	15.1	164.65	27.1	166.04	167.00	-11.9	9,718	-0.12%
2023/12/12	16.3	156.79	9.4	157.25	155.50	6.9	9,115	0.08%
2023/12/11	8.3	147.73	23.5	148.31	149.50	-15.3	8,624	-0.18%
2023/12/08	1	140.50	0.2	139.00	140.50	0.9	8,481	0.01%
2023/12/07	1.3	137.00	1.6	138.17	136.50	-0.3	8,494	0.00%
2023/12/06	0.3	138.50	0.1	138.00	138.00	0.2	8,719	0.00%
2023/12/05	2	138.73	3	138.83	139.50	-1	8,880	-0.01%
2023/12/04	6	139.50	6.5	141.69	139.50	-0.5	9,074	-0.01%
2023/12/01	2	136.75	0.5	137.50	136.50	1.5	9,253	0.02%
2023/11/30	2	137.00	1	137.00	136.50	1	9,334	0.01%
2023/11/29	0	0.00	1	137.50	138.00	-1	9,383	-0.01%
2023/11/27	2	132.50	4	133.88	133.00	-2	9,809	-0.02%
2023/11/24	2	137.75	1	136.50	136.50	1	9,961	0.01%
2023/11/22	3	140.50	4	142.88	143.00	-1	10,299	-0.01%
2023/11/21	4.3	142.76	9	141.83	143.00	-4.8	10,447	-0.05%
2023/11/20	4	138.00	0	0.00	138.00	4	10,759	0.04%
2023/11/17	1	136.50	0	0.00	136.50	1	11,114	0.01%
2023/11/16	3.3	137.23	5	138.10	139.00	-1.8	11,374	-0.02%
2023/11/15	4	136.63	0	0.00	136.00	4	11,832	0.03%
2023/11/14	1	138.00	2	138.75	138.00	-1	12,056	-0.01%
2023/11/13	1.5	137.67	3.1	138.21	138.00	-1.6	12,445	-0.01%
2023/11/10	1	137.50	2	138.50	137.00	-1	12,513	-0.01%
2023/11/09	4.1	138.62	7	140.14	137.00	-2.9	12,633	-0.02%
2023/11/08	1	139.00	1	140.00	139.00	0	12,625	0.00%
2023/11/07	2	138.00	6	136.92	138.00	-4	12,873	-0.03%
2023/11/06	3	140.67	1.4	139.72	138.50	1.7	13,040	0.01%
2023/11/03	5.2	137.51	8.3	139.12	139.00	-3.1	13,068	-0.02%
2023/11/02	0	0.00	12.7	135.19	135.50	-12.7	13,063	-0.10%
2023/11/01	14.1	122.32	2.3	124.06	123.50	11.8	13,255	0.09%
2023/10/31	2	128.00	1	133.00	127.50	1	13,408	0.01%
2023/10/30	1.3	133.20	7	132.43	132.00	-5.8	14,000	-0.04%
2023/10/27	1	129.00	0	0.00	129.00	1	14,755	0.01%
2023/10/26	1	129.00	0	0.00	129.50	1	15,216	0.01%
2023/10/25	1	131.00	2	131.75	132.50	-1	15,221	-0.01%
2023/10/24	0	0.00	2	127.50	128.00	-2	15,214	-0.01%
2023/10/23	2	126.00	5	126.20	125.50	-3	15,297	-0.02%
2023/10/20	6	126.08	2	126.50	126.00	4	15,468	0.03%
2023/10/19	2	125.75	0	0.00	128.00	2	15,625	0.01%
2023/10/18	2.1	126.54	0	0.00	126.00	2.1	15,792	0.01%
2023/10/17	1	132.00	0	0.00	130.00	1	15,881	0.01%
2023/10/16	1	132.50	0	0.00	130.00	1	16,291	0.01%
2023/10/13	1	135.00	6	136.25	135.50	-5	16,830	-0.03%
2023/10/12	3	131.00	5.2	132.70	133.00	-2.2	17,006	-0.01%
2023/10/11	6.2	129.33	5	128.50	128.00	1.2	17,182	0.01%
2023/10/06	3	130.17	1	130.00	130.00	2	17,736	0.01%
2023/10/05	7	131.71	0	0.00	130.00	7	18,185	0.04%
2023/10/04	13.4	130.85	13.2	130.50	130.50	0.2	18,717	0.00%
2023/10/03	19.2	133.53	19	133.13	133.00	0.2	19,190	0.00%
2023/10/02	24.1	136.77	21	137.95	137.00	3.1	19,328	0.02%
2023/09/28	5	137.50	0.1	138.00	138.00	4.9	19,577	0.03%
2023/09/27	5.4	136.04	2	136.75	137.00	3.4	20,119	0.02%
2023/09/26	3.1	139.49	1	139.50	139.00	2.1	20,268	0.01%
2023/09/25	11.2	142.25	11.5	141.18	141.00	-0.3	20,610	0.00%
2023/09/22	6.2	139.51	4.1	137.05	139.00	2.1	20,672	0.01%
2023/09/21	7.4	139.04	3.3	139.65	138.00	4.2	20,718	0.02%
2023/09/20	26	150.69	12.3	149.20	148.00	13.7	20,613	0.07%
2023/09/19	2	151.00	3.2	151.91	154.00	-1.2	20,440	-0.01%
2023/09/18	1	147.50	2	148.50	147.00	-1	20,130	0.00%
2023/09/15	9.2	146.84	8	147.38	147.00	1.2	20,113	0.01%
2023/09/14	6	143.59	11.4	144.20	146.50	-5.4	20,058	-0.03%
2023/09/13	8.5	138.79	5	138.40	140.00	3.5	19,997	0.02%
2023/09/12	9	141.06	6	141.17	142.00	3	19,843	0.02%
2023/09/11	5.3	143.83	1	142.50	142.00	4.3	19,768	0.02%
2023/09/08	14	140.61	13	141.58	143.00	1	19,591	0.01%
2023/09/07	7	142.00	10	142.20	142.00	-3	19,493	-0.02%
2023/09/06	4.1	139.05	21.1	136.89	140.50	-17	19,252	-0.09%
2023/09/05	6.3	132.68	10	132.50	132.00	-3.8	18,930	-0.02%
2023/09/04	6	129.25	8	129.31	130.00	-2	19,147	-0.01%
2023/09/01	12	130.63	6	130.42	129.50	6	19,178	0.03%
2023/08/31	1	134.00	3	134.83	134.00	-2	19,038	-0.01%
2023/08/30	4	129.38	7.1	130.23	131.00	-3.1	18,829	-0.02%
2023/08/29	19.1	130.99	24.3	130.56	130.50	-5.2	18,716	-0.03%
2023/08/28	2	129.00	6.3	128.16	128.00	-4.3	18,495	-0.02%
2023/08/25	10	127.25	13	126.92	128.00	-3	18,358	-0.02%
2023/08/24	10	130.85	10.4	130.25	127.50	-0.4	18,178	0.00%
2023/08/23	4	127.25	5	127.30	127.00	-1	17,756	-0.01%
2023/08/22	14.2	123.99	6	123.00	123.00	8.2	17,452	0.05%
2023/08/21	10.3	122.77	30.6	123.70	124.00	-20.3	17,223	-0.12%
2023/08/18	10.4	119.10	9	120.17	117.50	1.4	16,720	0.01%
2023/08/17	12.2	121.40	15.6	121.41	123.00	-3.4	16,510	-0.02%
2023/08/16	6.2	117.76	14.3	118.04	118.50	-8.2	16,129	-0.05%
2023/08/15	10	117.20	6	117.08	117.50	4	16,085	0.02%
2023/08/14	5	117.60	4	118.63	118.00	1	16,066	0.01%
2023/08/11	6.2	119.24	9.2	119.27	119.00	-3	16,117	-0.02%
2023/08/10	7	116.93	16	116.94	115.50	-9	15,880	-0.06%
2023/08/09	5	118.40	20	117.13	118.00	-15	15,674	-0.10%
2023/08/08	13	119.92	10	119.20	118.00	3	15,831	0.02%
2023/08/07	6.5	117.69	19	119.16	120.50	-12.5	15,971	-0.08%
2023/08/04	18	117.14	25	116.20	118.00	-7	15,753	-0.04%
2023/08/02	20.4	114.49	13	117.19	113.50	7.4	15,506	0.05%
2023/08/01	30.5	119.30	38.3	118.17	120.00	-7.8	14,885	-0.05%
2023/07/31	16.3	113.61	11	113.00	111.50	5.3	14,092	0.04%
2023/07/28	1	108.50	1	108.00	109.50	0	13,660	0.00%
2023/07/27	10	108.35	0	0.00	108.00	10	13,657	0.07%
2023/07/26	20.2	108.49	20	107.00	107.50	0.2	13,667	0.00%
2023/07/25	4	110.75	4	110.50	109.00	0	13,617	0.00%
2023/07/24	7	111.86	8	111.06	112.00	-1	13,484	-0.01%
2023/07/21	6	108.58	3	109.17	109.00	3	13,341	0.02%
2023/07/20	39.1	110.61	34	111.18	109.00	5.1	13,231	0.04%
2023/07/19	17	113.38	33.4	111.58	110.00	-16.4	13,099	-0.13%
2023/07/18	8.2	121.06	5.4	119.44	117.00	2.8	12,825	0.02%
2023/07/17	30.3	116.13	35.5	117.62	118.00	-5.2	12,373	-0.04%
2023/07/14	4	118.00	4	116.75	117.00	0	12,227	0.00%
2023/07/13	25.2	118.90	36	119.24	115.50	-10.9	12,008	-0.09%
2023/07/12	47	116.74	25	115.46	116.00	22	11,570	0.19%
2023/07/11	19	119.13	11.2	118.87	121.00	7.9	11,305	0.07%
2023/07/10	4.2	110.83	14	111.39	113.00	-9.9	10,783	-0.09%
2023/07/07	7.1	108.00	7.3	108.19	107.00	-0.2	10,256	0.00%
2023/07/06	13.1	107.77	12	106.75	107.50	1.1	10,042	0.01%
2023/07/05	22	107.59	33	107.52	106.00	-11	9,920	-0.11%
2023/07/04	12	100.78	11	101.33	103.50	1	9,357	0.01%
2023/07/03	4	99.45	15	102.27	102.50	-11	9,283	-0.12%
2023/06/30	1	95.00	0	0.00	95.30	1	9,204	0.01%
2023/06/29	4	97.68	5	96.90	96.50	-1	9,636	-0.01%
2023/06/28	6	95.33	6	96.17	94.30	0	9,437	0.00%
2023/06/27	0.1	92.80	1.2	93.25	92.60	-1.1	9,333	-0.01%
2023/06/26	3.1	93.41	2	94.25	93.30	1.1	9,400	0.01%
2023/06/21	0.1	94.40	0	94.40	94.20	0.1	9,396	0.00%
2023/06/20	5	95.10	0	0.00	95.10	5	9,327	0.05%
2023/06/19	0	0.00	5.2	95.01	95.60	-5.2	9,248	-0.06%
2023/06/16	0	0.00	1.3	92.79	94.00	-1.3	9,060	-0.01%
2023/06/15	4	92.75	7	92.47	92.60	-3	8,933	-0.03%
2023/06/14	0	0.00	1	92.30	92.50	-1	8,870	-0.01%
2023/06/13	0.2	91.40	3	91.40	91.80	-2.9	8,846	-0.03%
2023/06/12	6.2	91.07	7.1	92.20	91.00	-1	8,776	-0.01%
2023/06/09	8.3	90.34	5	91.50	90.30	3.3	8,679	0.04%
2023/06/08	10	91.41	10	92.80	90.00	0	8,604	0.00%
2023/06/07	11	90.32	7	88.76	90.10	4	8,341	0.05%
2023/06/06	2	87.75	14	87.44	87.40	-12	8,317	-0.14%
2023/06/05	0	0.00	0.2	88.90	88.50	-0.2	8,349	0.00%
2023/06/02	6	87.82	16	88.54	88.50	-10	8,443	-0.12%
2023/06/01	0	0.00	4.1	88.30	88.30	-4.1	8,382	-0.05%
2023/05/31	0	0.00	2.1	88.24	87.50	-2.1	8,357	-0.03%
2023/05/30	10	87.70	3.4	87.27	87.30	6.7	8,287	0.08%
2023/05/29	0.1	87.40	2.2	87.53	87.50	-2.1	8,284	-0.03%
2023/05/26	1	85.40	2.2	85.73	86.00	-1.2	8,246	-0.01%
2023/05/25	0.2	85.00	2.3	85.35	85.50	-2.1	8,211	-0.03%
2023/05/24	9	84.88	0	0.00	85.40	9	8,184	0.11%
2023/05/23	10.3	84.97	0	0.00	84.80	10.3	8,214	0.13%
2023/05/22	5	84.30	4	85.00	85.20	1	8,177	0.01%
2023/05/19	8	84.75	1	84.60	84.10	7	8,144	0.09%
2023/05/18	23	84.54	8	84.64	84.30	15	8,123	0.18%
2023/05/17	20.7	84.07	3	84.17	84.10	17.7	8,018	0.22%
2023/05/16	1.2	86.17	1	86.60	86.60	0.2	7,848	0.00%
2023/05/15	0	0.00	1	84.30	84.40	-1	7,823	-0.01%
2023/05/12	12	82.58	10	83.06	84.10	2	7,828	0.03%
2023/05/11	14	87.60	1	86.02	85.80	13	7,519	0.17%
2023/05/10	1	97.00	1	95.40	95.30	0	7,054	0.00%
2023/05/09	1.9	95.70	0.1	95.60	95.80	1.8	7,014	0.02%
2023/05/08	0.3	97.00	0.1	96.08	97.00	0.2	6,966	0.00%
2023/05/05	1	95.40	0	0.00	95.30	1	6,981	0.01%
2023/05/03	0.1	95.60	0	0.00	94.70	0.1	7,062	0.00%
2023/05/02	1.1	95.92	1	95.20	94.90	0.1	7,062	0.00%
2023/04/28	4	92.70	1	92.50	92.40	3	7,018	0.04%
2023/04/27	1	90.50	0	0.00	90.90	1	6,958	0.01%
2023/04/26	1	91.00	2	91.10	91.30	-1	6,898	-0.01%
2023/04/25	3	90.40	0	0.00	90.00	3	6,846	0.04%
2023/04/24	1	93.10	2	92.50	92.30	-1	6,757	-0.01%
2023/04/21	15	94.57	13	92.91	92.50	2	6,713	0.03%
2023/04/20	24	97.87	10	96.78	97.10	14	6,542	0.21%
2023/04/19	11.4	100.27	4	100.18	100.50	7.4	6,415	0.12%
2023/04/18	9	99.39	2	99.60	97.70	7	6,253	0.11%
2023/04/17	8	99.60	3	98.60	98.60	5	6,160	0.08%
2023/04/14	7	98.59	5.5	98.05	99.20	1.5	5,981	0.03%
2023/04/13	4.3	97.21	4	95.90	95.90	0.3	5,721	0.01%
2023/04/12	9	98.36	4	98.30	98.50	5	5,627	0.09%
2023/04/11	8.1	98.75	3	98.40	98.40	5.1	5,599	0.09%
2023/04/10	13.1	99.13	4	99.08	99.30	9.1	5,571	0.16%
2023/04/07	6	100.08	2	100.25	99.90	4	5,358	0.07%
2023/04/06	6.1	102.48	3	102.00	101.00	3.1	5,321	0.06%
2023/03/31	8	103.44	7.2	103.55	103.50	0.9	5,153	0.02%
2023/03/30	10	99.58	108.2	102.09	103.50	-98.1	4,796	-2.05%	大賣/
2023/03/29	0.2	93.60	11.2	92.92	94.40	-11.1	4,239	-0.26%
2023/03/28	12	91.55	8	93.75	91.70	4	4,164	0.10%
2023/03/27	0.4	91.17	14	92.47	92.80	-13.7	3,977	-0.34%
2023/03/24	14	90.11	2	89.70	89.60	12	3,857	0.31%
2023/03/23	0	0.00	20.3	89.20	89.60	-20.3	3,839	-0.53%
2023/03/22	0.1	88.30	41.2	88.55	88.50	-41.1	3,836	-1.07%
2023/03/21	0	0.00	22	87.95	88.00	-22	3,876	-0.57%
2023/03/17	0	0.00	1	87.00	86.60	-1	4,046	-0.02%
2023/03/16	2	87.15	3	86.53	86.00	-1	4,090	-0.02%
2023/03/15	1	88.90	2	88.70	88.50	-1	4,156	-0.02%
2023/03/14	1.2	87.62	10	87.50	87.80	-8.9	4,240	-0.21%
2023/03/13	0	0.00	11	87.41	88.20	-11	4,439	-0.25%
2023/03/10	1	86.90	2	87.35	86.50	-1	4,534	-0.02%
2023/03/09	2	89.80	0	0.00	88.40	2	4,924	0.04%
2023/03/08	0.2	88.90	1	89.80	88.70	-0.9	4,935	-0.02%
2023/03/07	1	89.70	2.2	87.91	89.40	-1.2	4,936	-0.02%
2023/03/06	0.2	87.10	3.3	87.09	87.30	-3.2	4,812	-0.07%
2023/03/03	0.3	85.11	5.1	84.98	85.00	-4.8	4,828	-0.10%
2023/03/02	1.1	84.86	1	84.50	84.50	0.1	4,929	0.00%
2023/03/01	4	83.28	3	82.73	84.30	1	5,100	0.02%
2023/02/24	7	84.94	2	84.75	84.40	5	5,098	0.10%
2023/02/23	0	0.00	0.2	84.30	84.30	-0.2	5,084	0.00%
2023/02/22	2	83.90	2	84.20	84.20	0	5,100	0.00%
2023/02/21	3.2	85.43	2	85.40	85.20	1.2	5,137	0.02%
2023/02/20	3	86.60	0	0.00	86.30	3	5,182	0.06%
2023/02/17	0	0.00	1.4	87.59	87.60	-1.4	5,220	-0.03%
2023/02/16	1	87.60	4.5	87.73	87.60	-3.5	5,321	-0.07%
2023/02/15	1.4	86.33	3.3	86.78	86.30	-1.9	5,661	-0.03%
2023/02/14	2.5	87.03	4.2	86.80	86.70	-1.7	6,298	-0.03%
2023/02/13	1	85.30	10	84.50	86.20	-9	6,363	-0.14%
2023/02/10	10.2	84.10	0	0.00	83.30	10.2	6,404	0.16%
2023/02/09	0	0.00	2	85.50	85.20	-2	6,464	-0.03%
2023/02/08	1.3	85.74	0.2	86.40	85.70	1.1	6,498	0.02%
2023/02/07	0.2	85.50	1	86.40	86.00	-0.9	6,765	-0.01%
2023/02/03	1	85.60	1	84.80	85.30	0	6,729	0.00%
2023/02/02	2	84.05	0	0.00	85.50	2	6,701	0.03%
2023/02/01	1	82.30	1	82.10	83.50	0	6,641	0.00%
2023/01/30	0	0.00	1	82.50	82.20	-1	6,619	-0.02%
2023/01/12	0	0.00	2	82.30	82.00	-2	6,968	-0.03%
2023/01/11	0	0.00	5	81.82	81.80	-5	6,995	-0.07%
2023/01/10	3	81.83	0	0.00	80.90	3	7,083	0.04%
2023/01/06	0	0.00	6	80.80	81.00	-6	7,412	-0.08%
2023/01/05	2	80.10	0	0.00	79.60	2	7,464	0.03%
2023/01/04	0.3	80.70	3	79.77	80.40	-2.7	7,506	-0.04%
2023/01/03	0	0.00	5	78.60	78.90	-5	7,557	-0.07%
2022/12/29	8	77.65	3	77.57	77.70	5	7,659	0.07%
2022/12/28	23.2	78.03	15	78.75	78.30	8.2	7,795	0.11%
2022/12/27	0	0.00	3	81.70	80.70	-3	7,772	-0.04%
2022/12/26	1	81.50	0	0.00	81.00	1	7,780	0.01%
2022/12/23	4	80.80	0	0.00	80.80	4	7,818	0.05%
2022/12/22	6	83.07	5	82.98	82.70	1	7,859	0.01%
2022/12/21	4	82.55	1	82.90	82.50	3	7,983	0.04%
2022/12/20	3	82.40	2	81.95	81.60	1	8,097	0.01%
2022/12/19	0	0.00	3	84.00	83.90	-3	8,108	-0.04%
2022/12/16	6	85.30	1	85.00	84.80	5	8,167	0.06%
2022/12/14	2	85.90	0	0.00	86.40	2	8,229	0.02%
2022/12/13	1	85.90	0	0.00	85.00	1	8,287	0.01%
2022/12/12	0	0.00	5	86.20	87.10	-5	8,274	-0.06%
2022/12/09	18	87.16	18	87.32	86.70	0	8,287	0.00%
2022/12/08	1	87.80	0	0.00	89.80	1	8,206	0.01%
2022/12/07	17	88.21	13	88.32	88.10	4	8,222	0.05%
2022/12/06	9	90.09	3	89.60	89.60	6	8,345	0.07%
2022/12/05	8.4	93.55	12	94.28	91.60	-3.7	8,468	-0.04%
2022/12/02	4	92.05	8	91.78	92.20	-4	8,278	-0.05%
2022/12/01	31	89.47	11	90.87	92.10	20	8,166	0.24%
2022/11/30	2	85.70	20	85.60	86.30	-18	7,734	-0.23%
2022/11/29	14	85.67	7	85.91	85.70	7	7,663	0.09%
2022/11/28	2	84.60	11	85.08	84.70	-9	7,567	-0.12%
2022/11/25	22	85.15	20	84.16	84.00	2	7,572	0.03%
2022/11/24	15	85.49	30	85.31	85.50	-15	7,515	-0.20%
2022/11/23	4	84.45	52	84.21	86.00	-48	7,435	-0.65%
2022/11/22	2	82.35	11	82.91	82.90	-9	7,289	-0.12%
2022/11/21	2	82.60	5	82.88	82.70	-3	7,304	-0.04%
2022/11/18	0	0.00	1	82.80	82.10	-1	7,399	-0.01%
2022/11/17	3	82.03	6	82.22	82.30	-3	7,376	-0.04%
2022/11/16	79	80.96	53	81.78	81.00	26	7,310	0.36%
2022/11/15	120	81.97	23	81.84	81.80	97	7,232	1.34%	大買/
2022/11/14	2	82.65	0	0.00	82.40	2	7,210	0.03%
2022/11/11	97	85.52	88	83.38	82.60	9	7,216	0.12%
2022/11/10	86	86.00	67	85.44	84.60	19	6,871	0.28%
2022/11/09	81	85.04	12	84.72	84.60	69	6,211	1.11%
2022/11/08	4	83.75	4	84.53	82.80	0	6,123	0.00%
2022/11/07	0	0.00	2	86.15	85.40	-2	6,095	-0.03%
2022/11/04	1	83.10	2	84.15	83.70	-1	6,190	-0.02%
2022/11/03	11	85.55	6	86.78	83.70	5	6,417	0.08%
2022/11/02	1	83.60	0	0.00	84.00	1	6,263	0.02%
2022/10/28	1	81.60	0	0.00	81.50	1	7,129	0.01%
2022/10/25	6	81.37	7	80.73	81.40	-1	6,995	-0.01%
2022/10/24	5	83.90	5	83.30	83.30	0	6,903	0.00%
2022/10/21	5	81.60	5	82.48	81.80	0	6,871	0.00%
2022/10/18	16	86.08	10	84.50	84.70	6	6,676	0.09%
2022/10/14	3	87.77	10	87.41	87.60	-7	6,479	-0.11%
2022/10/13	1	82.90	2	84.10	83.40	-1	6,250	-0.02%
2022/10/12	12	84.74	5	84.60	86.40	7	6,183	0.11%
2022/10/11	5	84.64	2	85.00	85.00	3	6,170	0.05%
2022/10/07	0	0.00	2	87.65	87.60	-2	6,194	-0.03%
2022/10/06	0	0.00	2	87.25	87.50	-2	6,207	-0.03%
2022/10/05	1.2	86.22	2	87.65	87.00	-0.9	6,160	-0.01%
2022/09/30	4	79.48	1	81.50	81.80	3	5,947	0.05%
2022/09/28	4	83.75	10	81.46	81.00	-6	5,829	-0.10%
2022/09/27	9	82.72	2	84.25	86.10	7	5,690	0.12%
2022/09/26	0	0.00	8	81.40	80.40	-8	5,545	-0.14%
2022/09/20	2	84.00	1	84.80	85.60	1	5,336	0.02%
2022/09/16	0	0.00	2	84.25	83.70	-2	5,295	-0.04%
2022/09/15	0	0.00	7.2	84.68	84.20	-7.2	5,277	-0.14%
2022/09/14	5.2	84.21	7	84.47	85.00	-1.8	5,221	-0.03%
2022/09/13	17	86.98	2	86.70	85.90	15	5,147	0.29%
2022/09/12	4	87.10	10	86.73	89.10	-6	4,901	-0.12%
2022/09/08	3	83.20	1	84.00	83.20	2	4,660	0.04%
2022/09/06	1	82.00	3	81.20	81.30	-2	4,681	-0.04%
2022/09/05	0	0.00	2	85.00	82.80	-2	4,673	-0.04%
2022/09/02	0	0.00	1	84.60	83.50	-1	4,635	-0.02%
2022/09/01	3	84.53	0	0.00	83.80	3	4,627	0.06%
2022/08/31	3	84.53	1	84.70	85.00	2	4,615	0.04%
2022/08/26	5	84.20	0	0.00	83.80	5	4,518	0.11%
2022/08/25	0	0.00	3	84.40	84.70	-3	4,434	-0.07%
2022/08/23	1	80.30	2	80.75	80.60	-1	4,256	-0.02%
2022/08/22	1	81.00	1	82.10	81.30	0	4,234	0.00%
2022/08/19	2	83.00	2	82.90	82.20	0	4,177	0.00%
2022/08/18	1	82.60	2.3	83.72	84.20	-1.3	4,096	-0.03%
2022/08/17	0	0.00	4	81.48	82.40	-4	3,962	-0.10%
2022/08/16	7	81.00	7	81.03	81.20	0	3,910	0.00%
2022/08/12	1	81.60	0	0.00	81.30	1	3,845	0.03%
2022/08/11	5	81.38	3	81.70	81.50	2	3,784	0.05%
2022/08/10	9	81.81	1	82.90	82.20	8	3,609	0.22%
2022/08/09	2	81.00	5	80.86	81.00	-3	3,343	-0.09%
2022/08/08	1	79.50	3	80.13	80.90	-2	3,214	-0.06%
2022/08/05	3	76.80	4	78.85	79.00	-1	2,992	-0.03%
2022/08/04	2	75.70	3	75.47	76.20	-1	2,710	-0.04%
2022/07/29	0	0.00	1	73.50	75.00	-1	2,702	-0.04%
2022/07/22	0	0.00	8	72.34	72.50	-8	3,124	-0.26%
2022/07/21	9	72.18	0	0.00	72.90	9	3,243	0.28%
2022/07/20	0	0.00	1	72.80	72.60	-1	3,436	-0.03%
2022/07/15	9	72.00	9	72.88	69.90	0	3,598	0.00%
2022/07/14	7	69.09	9	69.71	70.20	-2	3,534	-0.06%
2022/07/13	1	65.10	1	66.30	65.70	0	3,460	0.00%
2022/07/11	0	0.00	0.3	70.44	68.60	-0.3	3,402	-0.01%
2022/07/08	0	0.00	0.1	70.00	69.20	-0.1	3,387	0.00%
2022/07/07	0	0.00	0.1	68.60	68.90	-0.1	3,343	0.00%
2022/07/06	0	0.00	0.5	65.20	64.60	-0.5	3,310	-0.02%
2022/07/01	1.3	64.60	0	0.00	63.80	1.3	3,295	0.04%
2022/06/30	0.3	69.20	0	0.00	69.20	0.3	3,249	0.01%
2022/06/27	0.5	70.40	0	0.00	70.30	0.5	3,197	0.02%
2022/06/23	0	0.00	1	69.30	69.20	-1	3,077	-0.03%
2022/06/22	0	0.00	2	69.00	68.40	-2	3,059	-0.07%
2022/06/17	0	0.00	1	67.70	67.60	-1	3,004	-0.03%
2022/06/16	3	68.90	3	70.10	67.80	0	2,982	0.00%
2022/06/09	0	0.00	1	66.40	66.90	-1	2,818	-0.04%
2022/06/02	0	0.00	6	64.38	64.60	-6	2,770	-0.22%
2022/05/30	1	64.10	0	0.00	64.20	1	2,756	0.04%
2022/05/24	2	62.60	0	0.00	62.50	2	2,747	0.07%
2022/05/20	1	62.50	0	0.00	62.50	1	2,714	0.04%
2022/05/19	2	62.95	1	62.70	63.20	1	2,691	0.04%
2022/05/18	1	63.30	0	0.00	63.80	1	2,675	0.04%
2022/05/12	1	64.00	1	64.70	63.80	0	2,565	0.00%
2022/05/10	0	0.00	1	62.70	62.70	-1	2,476	-0.04%
2022/05/09	1	64.20	1	63.80	63.00	0	2,394	0.00%
2022/05/06	8	66.36	17	66.12	65.60	-9	2,317	-0.39%
2022/05/05	17	72.19	1	72.30	70.10	16	2,151	0.74%
2022/05/03	1	76.00	8	76.30	76.00	-7	1,921	-0.36%
2022/04/29	0	0.00	3	76.93	76.70	-3	1,867	-0.16%
2022/04/28	2	75.70	2	76.60	75.60	0	1,810	0.00%
2022/04/27	19	74.95	0	0.00	75.00	19	1,731	1.10%
2022/04/26	1	78.30	11	77.14	76.30	-10	1,662	-0.60%
2022/04/25	24	76.08	16	76.90	76.90	8	1,434	0.56%
2022/04/12	0	0.00	1	71.40	71.30	-1	1,258	-0.08%
2022/04/11	1	72.20	0	0.00	71.80	1	1,281	0.08%
2022/04/08	0	0.00	1	72.50	72.10	-1	1,286	-0.08%
2022/04/01	1	71.30	0	0.00	71.90	1	1,418	0.07%
2022/03/30	0	0.00	2	71.95	71.80	-2	1,531	-0.13%
2022/03/25	0	0.00	1	72.00	71.50	-1	1,554	-0.06%
2022/03/14	0	0.00	2	69.90	69.90	-2	2,022	-0.10%
2022/03/10	0	0.00	1	69.90	69.90	-1	2,060	-0.05%
2022/03/09	0	0.00	1	69.00	69.00	-1	2,072	-0.05%
2022/03/08	3	68.37	0	0.00	67.80	3	2,101	0.14%
2022/03/07	1	69.30	0	0.00	69.30	1	2,094	0.05%
2022/02/24	1	70.20	0	0.00	70.20	1	2,202	0.05%
2022/02/22	1	72.50	0	0.00	72.70	1	2,258	0.04%
2022/02/18	0	0.00	1	73.20	73.80	-1	2,310	-0.04%
2022/02/14	0	0.00	1	72.90	73.10	-1	2,694	-0.04%
2022/02/09	1	73.50	0	0.00	73.60	1	2,866	0.03%
2022/02/08	0	0.00	1	72.70	72.60	-1	2,953	-0.03%
2022/01/25	1	70.00	0	0.00	70.00	1	3,443	0.03%
2022/01/21	13	70.59	1	70.30	69.90	12	3,579	0.34%
2022/01/20	10	71.90	0	0.00	71.60	10	3,622	0.28%
2022/01/12	0	0.00	20	73.85	74.50	-20	3,863	-0.52%
2022/01/11	0	0.00	1	74.20	73.70	-1	3,865	-0.03%
2022/01/10	1	74.90	0	0.00	74.40	1	3,855	0.03%
2022/01/07	0	0.00	9	75.51	74.10	-9	3,836	-0.23%
2022/01/06	5	75.36	0	0.00	75.20	5	3,801	0.13%
2022/01/03	0	0.00	1	77.30	77.00	-1	3,788	-0.03%
2021/12/30	4	77.85	0	0.00	78.00	4	3,799	0.11%
2021/12/28	4	77.85	0	0.00	76.80	4	3,765	0.11%
2021/12/24	1	75.60	0	0.00	75.70	1	3,647	0.03%
2021/12/23	1	74.80	1	75.10	75.30	0	3,654	0.00%
2021/12/17	27	76.52	39	76.03	75.50	-12	3,850	-0.31%
2021/12/16	12	78.60	5	77.80	77.30	7	3,896	0.18%
2021/12/09	10	75.00	3	75.30	74.80	7	3,690	0.19%
2021/12/08	0	0.00	1	73.20	73.70	-1	3,622	-0.03%
2021/12/06	6	72.90	1	73.00	72.90	5	3,604	0.14%
2021/12/02	0	0.00	8	73.33	73.20	-8	3,588	-0.22%
2021/12/01	0	0.00	4	74.10	74.20	-4	3,562	-0.11%
2021/11/30	0	0.00	1	75.30	74.30	-1	3,547	-0.03%
2021/11/29	14	73.61	6	73.83	74.60	8	3,537	0.23%
2021/11/24	6	74.90	0	0.00	75.20	6	3,505	0.17%
2021/11/23	14	75.61	0	0.00	75.10	14	3,493	0.40%
2021/11/22	14	76.96	11	76.65	77.00	3	3,466	0.09%
2021/11/19	10	75.50	0	0.00	75.80	10	3,419	0.29%
2021/11/18	0	0.00	1	76.80	76.10	-1	3,398	-0.03%
2021/11/17	1	77.00	2	75.80	75.80	-1	3,382	-0.03%
2021/11/16	1	76.90	2	77.00	76.80	-1	3,371	-0.03%
2021/11/15	2	75.60	0	0.00	75.70	2	3,290	0.06%
2021/11/12	0	0.00	1	74.90	74.50	-1	3,234	-0.03%
2021/11/11	5	76.18	3	76.33	74.90	2	3,182	0.06%
2021/11/09	2	77.80	4	78.78	79.00	-2	3,011	-0.07%
2021/11/08	7	77.97	1	77.30	77.50	6	2,964	0.20%
2021/11/05	2	78.55	1	79.50	79.50	1	2,890	0.03%
2021/11/03	7	79.17	3	78.77	78.20	4	2,662	0.15%
2021/11/02	0	0.00	1	78.40	76.00	-1	2,444	-0.04%
2021/11/01	10	78.00	0	0.00	78.60	10	2,366	0.42%
2021/10/29	5	77.88	7	77.30	77.50	-2	2,283	-0.09%
2021/10/28	1	77.60	0	0.00	77.50	1	2,244	0.04%
2021/10/27	5	76.92	2	77.25	77.30	3	2,157	0.14%
2021/10/26	0	0.00	1.2	74.70	75.00	-1.2	2,023	-0.06%
2021/10/25	6	74.73	1	74.70	74.90	5	2,002	0.25%
2021/10/22	0	0.00	3	71.50	72.40	-3	1,976	-0.15%
2021/10/21	0	0.00	1	71.50	70.50	-1	2,003	-0.05%
2021/10/18	1	69.90	0	0.00	70.00	1	2,161	0.05%
2021/10/13	0	0.00	1	70.40	70.40	-1	2,500	-0.04%
2021/09/30	5	72.06	5	72.80	73.10	0	3,391	0.00%
2021/09/29	6	71.80	1	72.00	72.10	5	3,414	0.15%
2021/09/28	2	72.95	0	0.00	72.90	2	3,470	0.06%
2021/09/27	2	75.25	0	0.00	74.30	2	3,501	0.06%
2021/09/24	0	0.00	1	74.80	74.40	-1	3,447	-0.03%
2021/09/22	5	74.54	4	74.00	74.90	1	3,634	0.03%
2021/09/17	0	0.00	2	72.25	72.50	-2	3,556	-0.06%
2021/09/15	1	70.10	0	0.00	70.10	1	3,556	0.03%
2021/09/02	0	0.00	2	70.90	70.30	-2	3,611	-0.06%
2021/08/24	0.2	70.00	0	0.00	70.00	0.2	3,580	0.01%
2021/08/20	1	68.10	1	68.20	67.80	0	3,572	0.00%
2021/08/17	0	0.00	1	69.50	69.50	-1	3,543	-0.03%
2021/08/16	0	0.00	4	68.50	69.50	-4	3,534	-0.11%
2021/08/05	1	73.60	0	0.00	73.30	1	3,506	0.03%
2021/08/02	1	74.50	0	0.00	74.00	1	3,588	0.03%
2021/07/29	0	0.00	4	77.20	76.00	-4	3,604	-0.11%
2021/07/28	2	76.00	0	0.00	76.10	2	3,565	0.06%
2021/07/27	0	0.00	3	77.77	77.60	-3	3,546	-0.08%
2021/07/23	1	79.00	0	0.00	78.60	1	3,487	0.03%
2021/07/22	1	78.00	0	0.00	79.10	1	3,545	0.03%
2021/07/21	5	76.80	3	78.00	76.90	2	3,547	0.06%
2021/07/20	4	79.28	2	78.60	79.10	2	3,441	0.06%
2021/07/19	1	80.10	1	80.50	80.50	0	3,404	0.00%
2021/07/16	0	0.00	7	79.80	79.80	-7	3,355	-0.21%
2021/07/15	3	79.50	1	78.80	78.80	2	3,200	0.06%
2021/07/14	15	79.15	4	79.10	79.00	11	3,035	0.36%
2021/07/13	1	77.00	4	77.00	77.00	-3	2,727	-0.11%
2021/07/09	1	74.10	0	0.00	74.80	1	2,564	0.04%
2021/07/08	0	0.00	0	76.50	75.70	0	2,555	0.00%
2021/07/07	0	0.00	5	76.10	76.30	-5	2,540	-0.20%
2021/07/06	1	75.10	30	76.90	75.10	-29	2,539	-1.14%
2021/07/05	11	77.20	161	77.14	76.80	-150	2,552	-5.88%	大賣/鉅額交易
2021/07/02	24	76.25	0	0.00	76.20	24	2,501	0.96%
2021/07/01	3	75.77	2	76.10	75.40	1	2,448	0.04%
2021/06/30	1	75.10	4	76.15	76.00	-3	2,421	-0.12%
2021/06/29	12	75.48	26	75.34	76.00	-14	2,314	-0.60%
2021/06/28	1	70.40	1	71.50	72.00	0	2,112	0.00%
2021/06/25	1	70.60	0	0.00	70.30	1	2,080	0.05%
2021/06/24	0	0.00	1	69.00	68.90	-1	2,059	-0.05%
2021/06/23	0	0.00	2	68.15	68.30	-2	2,070	-0.10%
2021/06/22	1	67.20	2	67.00	66.90	-1	2,077	-0.05%
2021/06/10	0	69.30	1	69.00	69.40	-1	2,301	-0.04%
2021/06/02	2	66.55	0	0.00	66.90	2	2,384	0.08%
2021/06/01	1	66.70	0	0.00	67.50	1	2,399	0.04%
2021/05/25	0	0.00	1	65.20	65.00	-1	2,537	-0.04%
2021/05/20	1	62.50	1	63.50	62.90	0	2,651	0.00%
2021/05/19	1	62.30	0	0.00	62.50	1	2,681	0.04%
2021/05/18	0	0.00	1	62.10	63.10	-1	2,714	-0.04%
2021/05/14	1	64.30	2	64.05	64.30	-1	2,711	-0.04%
2021/05/13	21	61.64	1	59.30	63.80	20	2,705	0.74%
2021/05/12	2	62.95	5	63.30	62.20	-3	2,669	-0.11%
2021/05/11	33	67.41	2	67.30	66.70	31	2,602	1.19%
2021/05/10	1	69.40	0	0.00	69.00	1	2,582	0.04%
2021/05/07	2	70.00	0	0.00	70.40	2	2,586	0.08%
2021/05/06	21	69.94	0	0.00	68.80	21	2,607	0.81%
2021/05/04	4	69.98	0	0.00	70.70	4	2,596	0.15%
2021/05/03	2	72.60	1	72.20	72.20	1	2,631	0.04%
2021/04/29	5	74.82	2	74.65	74.40	3	2,619	0.11%
2021/04/28	14	76.24	14	76.09	75.90	0	2,652	0.00%
2021/04/27	1	74.60	13	74.07	75.10	-12	2,598	-0.46%
2021/04/26	12	72.29	1	72.20	72.30	11	2,558	0.43%
2021/04/23	20	71.48	0	0.00	72.00	20	2,577	0.78%
2021/04/22	31	73.02	0	0.00	72.70	31	2,565	1.21%
2021/04/21	6	74.22	1	75.00	74.20	5	2,530	0.20%
2021/04/20	17	74.50	0	0.00	74.60	17	2,572	0.66%
2021/04/19	1	74.80	0	0.00	74.90	1	2,604	0.04%
2021/04/16	1	74.50	1	75.70	75.00	0	2,702	0.00%
2021/04/15	1	73.80	0	0.00	73.70	1	2,689	0.04%
2021/04/14	0	0.00	2	74.00	74.70	-2	2,659	-0.08%
2021/04/13	2	76.00	2	76.20	74.80	0	2,693	0.00%
2021/04/12	20	76.20	2	75.90	75.80	18	2,727	0.66%
2021/04/09	1	76.60	0	0.00	76.20	1	2,928	0.03%
2021/04/08	1	75.80	0	0.00	75.80	1	2,908	0.03%
2021/04/07	0	0.00	2	75.15	75.70	-2	2,908	-0.07%
2021/04/06	2	74.40	2	74.30	73.90	0	2,893	0.00%
2021/04/01	0	0.00	3	74.63	74.50	-3	2,889	-0.10%
2021/03/31	1	74.50	3	74.60	74.50	-2	2,914	-0.07%
2021/03/22	0	0.00	2	73.20	73.30	-2	2,998	-0.07%
2021/03/19	1	74.10	1	74.10	74.00	0	3,033	0.00%
2021/03/18	4	74.40	0	0.00	74.90	4	3,033	0.13%
2021/03/15	2	75.30	0	0.00	75.20	2	3,091	0.06%
2021/03/12	1	75.50	1	75.40	75.50	0	3,116	0.00%
2021/03/11	0	0.00	1	75.50	75.50	-1	3,192	-0.03%
2021/03/10	1	75.00	0	0.00	74.80	1	3,229	0.03%
2021/03/09	1	75.00	1	74.60	75.00	0	3,261	0.00%
2021/03/08	2	75.35	0	0.00	75.10	2	3,303	0.06%
2021/03/05	1	74.80	0	0.00	74.80	1	3,315	0.03%
2021/03/02	0	0.00	2	76.50	75.50	-2	3,374	-0.06%
2021/02/26	3	76.23	0	0.00	76.30	3	3,451	0.09%
2021/02/25	1	78.10	0	0.00	78.20	1	3,576	0.03%
2021/02/24	1	79.70	0	0.00	78.50	1	3,639	0.03%
2021/02/23	1	78.60	0	0.00	78.10	1	3,625	0.03%
2021/02/19	0	0.00	1	79.00	79.00	-1	3,640	-0.03%
2021/02/18	0	0.00	2	77.90	78.90	-2	3,663	-0.05%
2021/02/04	0	0.00	1	76.20	76.30	-1	3,762	-0.03%
2021/01/29	1	75.70	0	0.00	75.80	1	4,196	0.02%
2021/01/28	0	0.00	2	76.15	76.10	-2	4,200	-0.05%
2021/01/27	2	76.75	1	76.80	76.40	1	4,221	0.02%
2021/01/25	0	0.00	1	77.20	78.00	-1	4,216	-0.02%
2021/01/22	5	74.58	0	75.10	75.10	5	4,158	0.12%
2021/01/21	0	0.00	1	75.00	74.40	-1	4,165	-0.02%
2021/01/20	1	75.50	0	0.00	75.30	1	4,152	0.02%
2021/01/19	1	76.50	5.5	76.45	76.70	-4.5	4,161	-0.11%
2021/01/18	1	76.10	0	0.00	76.40	1	4,152	0.02%
2021/01/15	1.3	77.38	1	77.60	77.20	0.3	4,118	0.01%
2021/01/14	1.2	78.83	0	0.00	78.60	1.2	4,119	0.03%
2021/01/13	1	79.10	0	0.00	78.40	1	4,163	0.02%
2021/01/12	2	79.20	0	0.00	78.90	2	4,152	0.05%
2021/01/11	0	0.00	1	80.60	80.70	-1	4,179	-0.02%
2021/01/08	2	78.50	0	0.00	78.30	2	4,273	0.05%
2021/01/06	0	0.00	18	80.27	78.80	-18	4,420	-0.41%
2021/01/05	7	80.04	6	80.70	80.40	1	4,365	0.02%
2021/01/04	2	82.35	2	82.85	81.50	0	4,336	0.00%
2020/12/30	1	77.20	1	77.20	77.70	0	4,112	0.00%
2020/12/28	18	77.50	1	77.80	77.80	17	4,111	0.41%
2020/12/25	1	77.80	0	0.00	77.00	1	4,118	0.02%
2020/12/24	1	77.40	0	0.00	77.30	1	4,104	0.02%
2020/12/22	5	77.00	0	0.00	76.00	5	4,258	0.12%
2020/12/18	1	77.60	0	0.00	77.20	1	4,464	0.02%
2020/12/17	0	0.00	2	77.95	78.70	-2	4,486	-0.04%
2020/12/16	0	0.00	1	76.80	77.30	-1	4,524	-0.02%
2020/12/15	3	76.27	0	0.00	75.90	3	4,621	0.06%
2020/12/11	1	77.80	2	78.05	78.10	-1	4,859	-0.02%
2020/12/10	1	77.50	2	77.60	77.50	-1	4,866	-0.02%
2020/12/09	1	80.00	0	0.00	79.50	1	4,860	0.02%
2020/12/04	1	80.50	0	0.00	80.90	1	4,942	0.02%
2020/12/03	1	82.50	0	0.00	81.50	1	4,982	0.02%
2020/12/02	2	84.10	0	0.00	83.40	2	5,117	0.04%
2020/11/26	1	84.10	1	83.10	83.30	0	6,032	0.00%
2020/11/24	1	85.20	4	83.48	84.60	-3	6,492	-0.05%
2020/11/23	0	0.00	3	83.20	83.10	-3	6,702	-0.04%
2020/11/16	8	80.90	26	80.52	80.80	-18	7,421	-0.24%
2020/11/13	0.3	80.54	0	0.00	81.80	0.3	7,428	0.00%
2020/11/11	12	83.35	6	81.60	82.00	6	7,531	0.08%
2020/11/09	17.7	80.29	0	0.00	79.40	17.7	7,174	0.25%
2020/11/06	0	0.00	1	80.00	79.30	-1	7,165	-0.01%
2020/11/03	0	0.00	3	76.90	76.60	-3	7,096	-0.04%
2020/11/02	26	74.89	25	74.60	74.60	1	7,073	0.01%
2020/10/30	28	76.32	45	75.86	75.50	-17	7,062	-0.24%
2020/10/29	25	75.94	7	76.04	76.80	18	7,040	0.26%
2020/10/28	24	77.35	44	76.26	76.20	-20	7,014	-0.29%
2020/10/27	14	76.06	14	76.77	78.50	0	6,982	0.00%
2020/10/26	17	76.63	16	76.50	76.10	1	6,938	0.01%
2020/10/23	24	77.36	25	77.53	77.60	-1	6,913	-0.01%
2020/10/22	34	77.53	39	76.66	77.40	-5	6,931	-0.07%
2020/10/21	33	79.84	35	78.35	78.10	-2	6,890	-0.03%
2020/10/20	32	80.06	27	80.26	79.90	5	6,834	0.07%
2020/10/19	24	80.05	6	81.98	80.90	18	6,801	0.26%
2020/10/16	14	79.99	25	80.74	79.70	-11	6,727	-0.16%
2020/10/15	1	78.50	11	79.45	80.10	-10	6,535	-0.15%
2020/10/14	25	75.56	51	75.31	74.90	-26	6,360	-0.41%
2020/10/13	20	76.15	20	75.35	75.60	0	6,355	0.00%
2020/10/12	23	77.14	0	0.00	76.30	23	6,359	0.36%
2020/10/06	0	0.00	1	77.50	77.40	-1	6,384	-0.02%
2020/09/25	2	75.30	0	0.00	74.60	2	6,478	0.03%
2020/09/24	0	0.00	6	76.60	76.60	-6	6,380	-0.09%
2020/09/23	20	79.25	8	79.70	78.30	12	6,315	0.19%
2020/09/22	4	81.90	4	81.20	81.30	0	6,232	0.00%
2020/09/21	1	83.30	1	83.00	82.80	0	6,183	0.00%
2020/09/18	10	83.10	8	83.04	82.70	2	6,137	0.03%
2020/09/17	12	83.06	29	82.94	83.90	-17	6,020	-0.28%
2020/09/15	2	80.90	2	80.00	80.50	0	5,706	0.00%
2020/09/14	4	79.45	4	79.65	79.40	0	5,699	0.00%
2020/09/11	3	78.03	4	78.40	79.90	-1	5,627	-0.02%
2020/09/10	2	79.40	3	79.13	79.00	-1	5,567	-0.02%
2020/09/09	1	78.30	3	78.87	80.70	-2	5,474	-0.04%
2020/09/08	7	80.36	1	80.10	80.20	6	5,407	0.11%
2020/09/07	27	80.93	7	82.33	79.40	20	5,325	0.38%
2020/09/04	4	81.63	9	82.29	82.70	-5	5,167	-0.10%
2020/09/03	8	84.98	10	84.24	83.90	-2	5,049	-0.04%
2020/09/02	3	85.17	0	0.00	85.10	3	4,860	0.06%
2020/09/01	13	84.58	30	84.28	82.50	-17	4,625	-0.37%
2020/08/31	12	81.23	16	82.49	82.50	-4	4,152	-0.10%
2020/08/28	7	79.90	8.4	80.09	79.60	-1.4	3,880	-0.04%
2020/08/27	3	77.70	80	78.45	79.00	-77	3,587	-2.15%
2020/08/26	7	75.67	0	0.00	75.80	7	3,223	0.22%
2020/08/25	5	75.46	13	75.12	75.00	-8	3,051	-0.26%
2020/08/24	2	74.95	5	72.02	74.00	-3	2,725	-0.11%
2020/08/21	3	70.00	11	69.75	69.70	-8	2,459	-0.33%
2020/08/20	11	64.62	0	0.00	65.80	11	2,365	0.47%
2020/08/17	0	0.00	2	69.25	69.40	-2	2,076	-0.10%
2020/08/14	0	0.00	1	67.00	67.40	-1	2,008	-0.05%
2020/08/13	1	67.00	0	0.00	67.10	1	2,008	0.05%
2020/08/12	1	66.50	0	0.00	67.10	1	1,986	0.05%
2020/08/11	0	0.00	1	66.00	66.10	-1	1,959	-0.05%
2020/08/06	1	65.40	0	0.00	65.40	1	1,978	0.05%
2020/08/05	1	65.20	0	0.00	65.20	1	2,005	0.05%
2020/08/04	1	64.20	0	0.00	64.00	1	2,042	0.05%
2020/07/28	2	62.55	0	0.00	62.50	2	2,038	0.10%
2020/07/27	1	62.80	0	0.00	62.00	1	2,034	0.05%
2020/07/22	2	65.60	0	0.00	65.70	2	2,041	0.10%
2020/07/13	0	0.00	0.4	69.10	68.70	-0.4	2,052	-0.02%
2020/07/09	0	0.00	30	70.30	70.30	-30	2,067	-1.45%
2020/07/08	1	70.00	0	0.00	70.70	1	2,059	0.05%
2020/07/06	1	69.60	0	0.00	69.50	1	2,043	0.05%
2020/07/03	0	0.00	3	66.83	67.00	-3	2,054	-0.15%
2020/07/02	9	66.60	0	0.00	66.90	9	2,083	0.43%
2020/06/29	1	62.00	0	0.00	62.40	1	2,124	0.05%
2020/06/23	0	0.00	1	64.00	64.00	-1	2,125	-0.05%
2020/06/19	2	63.75	0	0.00	63.60	2	2,145	0.09%
2020/06/18	6	63.40	0	0.00	63.50	6	2,109	0.28%
2020/06/17	1	63.70	1	63.60	63.20	0	2,119	0.00%
2020/06/15	1	62.80	0	0.00	62.20	1	2,214	0.05%
2020/06/11	1	66.00	0	0.00	63.90	1	2,261	0.04%
2020/06/08	2	66.05	0	0.00	66.10	2	2,431	0.08%
2020/05/28	0	0.00	1	64.70	63.90	-1	2,379	-0.04%
2020/05/27	31	64.00	0	0.00	64.00	31	2,367	1.31%
2020/05/14	2	62.90	0	0.00	62.30	2	2,428	0.08%
2020/05/05	0	0.00	1	61.90	62.40	-1	2,314	-0.04%
2020/05/04	1	61.50	0	0.00	61.50	1	2,313	0.04%
2020/04/29	1	61.50	1	61.90	61.90	0	2,322	0.00%
2020/04/28	0	0.00	1	60.90	61.50	-1	2,313	-0.04%
2020/04/20	1	59.40	0	0.00	60.50	1	2,277	0.04%
2020/04/16	1	61.00	1	61.60	61.50	0	2,224	0.00%
2020/04/15	0	0.00	1	60.80	61.50	-1	2,208	-0.05%
2020/04/10	1	59.30	0	0.00	60.00	1	2,179	0.05%
2020/04/09	1	59.20	4	59.20	59.00	-3	2,195	-0.14%
2020/04/07	0	0.00	4	56.10	55.60	-4	2,060	-0.19%
2020/04/01	8	54.53	100	54.80	54.20	-92	1,992	-4.62%
2020/03/31	0	0.00	80	52.20	52.30	-80	1,894	-4.22%
2020/03/30	0.2	51.30	0	0.00	51.00	0.2	1,870	0.01%
2020/03/27	0.1	51.80	0	0.00	51.30	0.1	1,859	0.01%
2020/03/26	0.1	51.70	0	0.00	51.50	0.1	1,842	0.00%
2020/03/25	0	0.00	1	50.30	52.00	-1	1,876	-0.05%
2020/03/19	0	0.00	1	48.75	45.10	-1	1,806	-0.06%
2020/03/18	1	51.50	0	0.00	50.10	1	1,746	0.06%
2020/03/12	1	62.20	0	0.00	60.80	1	1,588	0.06%
2020/03/11	0	0.00	0.5	68.00	67.30	-0.5	1,505	-0.03%
2020/03/10	0	0.00	1	67.50	68.00	-1	1,551	-0.06%
2020/03/09	20	68.90	0	0.00	68.20	20	1,545	1.29%
2020/03/06	0	0.00	25	70.36	70.40	-25	1,540	-1.62%
2020/03/05	0	0.00	95	70.80	70.60	-95	1,562	-6.08%
2020/02/27	10.2	68.52	0	0.00	69.00	10.2	1,603	0.64%
2020/02/25	1	69.30	0	0.00	69.10	1	1,570	0.06%
2020/02/24	0	0.00	1	69.20	69.50	-1	1,523	-0.07%
2020/02/17	1.3	71.92	0	0.00	72.10	1.3	1,566	0.08%
2020/02/14	0.4	72.60	8	72.60	72.50	-7.6	1,575	-0.49%
2020/02/13	0	0.00	55	72.75	72.40	-55	1,579	-3.48%
2020/02/12	2.1	72.21	47	72.16	72.20	-44.9	1,610	-2.79%
2020/02/11	0.3	72.00	0	0.00	71.80	0.3	1,647	0.02%
2020/02/06	1.1	72.01	0	0.00	72.00	1.1	1,835	0.06%
2020/02/05	0.1	71.50	0	0.00	71.00	0.1	1,894	0.01%
2020/02/04	1	70.50	0	0.00	70.30	1	2,001	0.05%
2020/01/31	31	70.80	0	0.00	70.70	31	2,123	1.46%
2020/01/30	1	71.00	0	0.00	70.10	1	2,168	0.05%
2020/01/16	1.3	75.45	0	0.00	75.60	1.3	2,190	0.06%
2020/01/15	0	0.00	2	75.40	75.30	-2	2,198	-0.09%
2020/01/14	1	75.60	0	0.00	75.60	1	2,212	0.05%
2020/01/07	0	0.00	1	74.50	74.50	-1	2,273	-0.04%
2020/01/06	1	74.80	1	74.70	74.30	0	2,279	0.00%
2020/01/03	3	76.43	1	76.40	75.70	2	2,275	0.09%
2019/12/30	0	0.00	2	75.40	75.50	-2	2,270	-0.09%
2019/12/26	2	76.00	2	75.80	75.80	0	2,268	0.00%
2019/12/25	0	0.00	1	75.40	75.60	-1	2,285	-0.04%
2019/12/20	1	76.30	0	0.00	76.10	1	2,385	0.04%
2019/12/19	0	0.00	1	75.60	75.70	-1	2,387	-0.04%
2019/12/18	4	75.70	0	0.00	75.60	4	2,390	0.17%
2019/12/16	1	74.00	0	0.00	74.60	1	2,422	0.04%
2019/12/09	0	0.00	1	75.20	74.70	-1	2,588	-0.04%
2019/12/05	1	75.80	1	76.10	75.80	0	2,656	0.00%
2019/12/02	0	0.00	2	73.50	74.50	-2	2,878	-0.07%
2019/11/29	0	0.00	2	75.00	75.00	-2	3,123	-0.06%
2019/11/28	3	75.43	0	0.00	75.10	3	3,153	0.10%
2019/11/22	1	75.20	3	75.10	75.10	-2	3,309	-0.06%
2019/11/21	1	74.60	0	0.00	75.10	1	3,321	0.03%
2019/11/20	0	0.00	2	75.25	75.10	-2	3,336	-0.06%
2019/11/19	0	0.00	0.1	75.30	75.20	-0.1	3,326	0.00%
2019/11/15	2	74.00	0	0.00	74.10	2	3,322	0.06%
2019/11/14	0	0.00	1	74.40	74.40	-1	3,332	-0.03%
2019/11/13	2	75.20	2	75.10	75.10	0	3,341	0.00%
2019/11/12	1	74.20	0	0.00	74.20	1	3,370	0.03%
2019/11/11	1	74.80	3	74.50	73.60	-2	3,397	-0.06%
2019/11/08	1	75.00	0	0.00	75.00	1	3,389	0.03%
2019/11/07	0	0.00	1	75.10	74.50	-1	3,402	-0.03%
2019/11/06	4	75.60	0	0.00	75.80	4	3,349	0.12%
2019/11/05	4	74.65	0	0.00	74.50	4	3,319	0.12%
2019/11/04	2	74.60	1	75.00	74.40	1	3,306	0.03%
2019/11/01	4	74.77	0	0.00	74.90	4	3,263	0.12%
2019/10/31	8	76.20	268	76.82	76.00	-260	3,189	-8.15%	大賣/鉅額交易
2019/10/30	1	77.30	0	0.00	78.10	1	3,079	0.03%
2019/10/29	2	77.70	0	0.00	77.60	2	3,051	0.07%
2019/10/28	3	78.57	0	0.00	78.60	3	3,016	0.10%
2019/10/24	0	0.00	20	80.50	81.10	-20	2,963	-0.67%
2019/10/23	2	80.30	0	0.00	80.30	2	2,977	0.07%
2019/10/22	1	80.60	0	0.00	80.60	1	2,996	0.03%
2019/10/18	1	81.00	0	0.00	81.00	1	3,026	0.03%
2019/10/17	1	81.30	0	0.00	81.20	1	2,964	0.03%
2019/10/16	2	80.70	0	0.00	80.60	2	2,954	0.07%
2019/10/14	0	0.00	2	82.50	81.00	-2	2,958	-0.07%
2019/10/08	1	81.10	0	0.00	80.60	1	2,935	0.03%
2019/10/07	1	81.50	0	0.00	81.90	1	2,919	0.03%
2019/10/03	0	0.00	9	82.00	82.00	-9	2,895	-0.31%
2019/09/27	4	81.58	1	82.90	81.60	3	2,870	0.10%
2019/09/26	1	83.80	1	84.10	83.30	0	2,833	0.00%
2019/09/25	1	83.60	5	83.42	83.80	-4	2,796	-0.14%
2019/09/24	1	83.20	1	84.00	83.00	0	2,801	0.00%
2019/09/20	2	82.80	148	83.03	83.00	-146	2,772	-5.27%	大賣/鉅額交易
2019/09/19	0	0.00	3	82.73	82.80	-3	2,758	-0.11%
2019/09/18	0	0.00	1	82.20	81.90	-1	2,777	-0.04%
2019/09/17	11	82.25	7	83.27	81.20	4	2,728	0.15%
2019/09/16	1	81.70	0	0.00	81.80	1	2,666	0.04%
2019/09/11	0	0.00	19	81.70	81.50	-19	2,670	-0.71%
2019/09/09	2	81.25	0	0.00	81.50	2	2,612	0.08%
2019/09/06	2	82.30	40	82.10	82.10	-38	2,543	-1.49%
2019/09/04	1	81.80	3	81.90	82.00	-2	2,365	-0.08%
2019/09/03	5	80.32	17	81.02	80.70	-12	2,259	-0.53%
2019/08/29	0	0.00	1	78.50	78.80	-1	1,932	-0.05%
2019/08/28	4	80.55	0	0.00	79.30	4	1,914	0.21%
2019/08/27	1	80.10	6	79.65	79.20	-5	1,862	-0.27%
2019/08/26	0	0.00	1	76.70	77.00	-1	1,752	-0.06%
2019/08/23	0	0.00	1	77.60	77.80	-1	1,743	-0.06%
2019/08/22	1	78.20	0	0.00	77.80	1	1,743	0.06%
2019/08/20	0	0.00	3	78.10	77.80	-3	1,728	-0.17%
2019/08/19	0	0.00	2	78.05	77.80	-2	1,724	-0.12%
2019/08/16	1	78.40	3	78.03	78.00	-2	1,719	-0.12%
2019/08/15	1	77.60	0	0.00	77.90	1	1,728	0.06%
2019/08/14	1	78.00	0	0.00	77.90	1	1,708	0.06%
2019/08/12	1	76.60	0	0.00	76.90	1	1,729	0.06%
2019/08/08	0	0.00	2	73.20	73.70	-2	1,715	-0.12%
2019/08/07	1	72.60	4	73.15	73.10	-3	1,763	-0.17%
2019/08/06	1	73.20	1	74.80	74.80	0	1,788	0.00%
2019/08/02	1	76.80	1	76.00	75.80	0	1,915	0.00%
2019/08/01	0	0.00	3	78.20	78.20	-3	1,926	-0.16%
2019/07/29	1	79.20	0	0.00	78.50	1	2,026	0.05%
2019/07/25	0	0.00	0	79.00	79.20	0	2,053	0.00%
2019/07/24	0	0.00	2	78.60	78.80	-2	2,081	-0.10%
2019/07/23	0	0.00	2	77.90	77.70	-2	2,090	-0.10%
2019/07/22	0	0.00	2	76.40	77.50	-2	2,094	-0.10%
2019/07/16	1	76.30	0	0.00	76.30	1	2,181	0.05%
2019/07/15	1	76.30	0	0.00	76.30	1	2,201	0.05%
2019/07/01	3	74.50	0	0.00	74.50	3	2,702	0.11%
2019/06/28	0	0.00	3	72.80	73.20	-3	2,717	-0.11%
2019/06/27	0	0.00	1	73.60	73.60	-1	2,782	-0.04%
2019/06/26	3	73.30	0	0.00	73.00	3	2,778	0.11%
2019/06/25	2	74.70	1	74.10	72.90	1	2,776	0.04%
2019/06/21	3	72.97	0	0.00	72.00	3	2,805	0.11%
2019/06/20	10	72.40	0	0.00	72.40	10	2,813	0.36%
2019/06/14	1	70.50	0	0.00	70.50	1	3,155	0.03%
2019/06/12	1	70.60	0	0.00	70.50	1	3,426	0.03%
2019/06/11	2	70.80	0	0.00	70.60	2	3,487	0.06%
2019/05/28	1	68.60	0	0.00	68.60	1	3,689	0.03%
2019/05/24	2	69.60	0	0.00	69.80	2	3,827	0.05%
2019/05/22	1	70.30	0	0.00	70.40	1	3,843	0.03%
2019/05/17	0	0.00	1	69.80	68.50	-1	3,911	-0.03%
2019/05/16	1	69.80	0	0.00	69.70	1	3,894	0.03%
2019/05/15	11	68.95	0	0.00	69.20	11	3,886	0.28%
2019/05/14	5	68.00	0	0.00	69.30	5	3,919	0.13%
2019/05/13	12	70.49	0	0.00	70.20	12	3,910	0.31%
2019/05/10	2	73.50	0	0.00	73.50	2	3,847	0.05%
2019/05/08	2	77.85	0	0.00	77.50	2	3,787	0.05%
2019/05/07	0	0.00	1	78.80	78.70	-1	3,763	-0.03%
2019/05/03	1	80.90	1	81.50	81.10	0	3,773	0.00%
2019/04/29	1	78.60	0	0.00	78.60	1	3,962	0.03%
2019/04/26	1	80.20	0	0.00	80.00	1	3,981	0.03%
2019/04/24	0	0.00	5	81.00	80.80	-5	4,000	-0.12%
2019/04/22	7	81.97	1	82.00	81.80	6	4,006	0.15%
2019/04/19	0	0.00	10	80.50	80.40	-10	3,969	-0.25%
2019/04/18	1	80.80	10	80.10	80.10	-9	3,974	-0.23%
2019/04/17	20	82.53	6	83.18	82.00	14	3,968	0.35%
2019/04/16	8	82.56	21	83.64	83.40	-13	3,921	-0.33%
2019/04/15	17	82.24	0	0.00	82.80	17	3,849	0.44%
2019/04/11	0	0.00	1	81.10	79.90	-1	3,945	-0.03%
2019/04/09	2	81.75	0	0.00	81.60	2	4,012	0.05%
2019/04/03	1	80.50	0.1	80.70	80.60	0.9	4,051	0.02%
2019/03/26	3	82.70	0	0.00	81.60	3	4,075	0.07%
2019/03/25	2	80.70	0	0.00	82.10	2	4,063	0.05%
2019/03/22	18	81.97	9	83.44	81.70	9	4,118	0.22%
2019/03/21	4	83.10	0	0.00	82.80	4	4,101	0.10%
2019/03/20	19	82.91	1	83.10	82.80	18	4,119	0.44%
2019/03/19	4	81.78	7	81.76	81.70	-3	4,097	-0.07%
2019/03/18	6	81.63	15	80.79	81.60	-9	4,130	-0.22%
2019/03/15	0	0.00	2	76.65	76.50	-2	3,954	-0.05%
2019/03/14	6	77.57	0	0.00	76.70	6	3,935	0.15%
2019/03/13	1	79.10	0	0.00	78.20	1	3,921	0.03%
2019/03/12	1	79.30	0	0.00	78.70	1	3,938	0.03%
2019/03/11	6	78.90	2	78.80	78.80	4	3,943	0.10%
2019/03/08	1	77.00	1	78.30	78.20	0	4,004	0.00%
2019/03/06	1	78.20	1	78.20	78.10	0	4,069	0.00%
2019/03/05	2	77.30	0	0.00	77.40	2	4,202	0.05%
2019/03/04	2	79.75	1	79.00	78.70	1	4,188	0.02%
2019/02/27	0	0.00	2	79.00	78.60	-2	4,145	-0.05%
2019/02/26	0	0.00	4	78.80	78.80	-4	4,137	-0.10%
2019/02/25	1	78.70	0	0.00	78.90	1	4,080	0.02%
2019/02/21	3	77.70	15	77.70	77.60	-12	4,007	-0.30%
2019/02/19	0	0.00	21	77.47	77.20	-21	3,955	-0.53%
2019/02/18	3	76.00	0	0.00	76.50	3	3,889	0.08%
2019/02/15	15	75.47	0	0.00	75.40	15	3,863	0.39%
2019/02/14	3	76.10	0	0.00	76.10	3	3,842	0.08%
2019/02/13	1	76.20	16	77.01	76.30	-15	3,813	-0.39%
2019/02/12	19	75.83	2	76.50	75.70	17	3,760	0.45%
2019/02/11	15	76.30	0	0.00	76.30	15	3,724	0.40%
2019/01/29	6	74.88	3	75.23	74.70	3	3,688	0.08%
2019/01/28	0	0.00	1	76.50	76.20	-1	3,652	-0.03%
2019/01/25	1	75.60	0	0.00	75.60	1	3,646	0.03%
2019/01/24	3	76.50	0	0.00	76.50	3	3,606	0.08%
2019/01/22	2	75.70	2	77.30	75.50	0	3,566	0.00%
2019/01/21	1	77.20	0	0.00	77.50	1	3,489	0.03%
2019/01/16	1	80.40	2	80.60	80.60	-1	3,450	-0.03%
2019/01/15	1	81.40	0	0.00	81.00	1	3,446	0.03%
2019/01/09	1	80.60	0	0.00	80.60	1	3,377	0.03%
2019/01/07	0	0.00	0.1	82.00	82.00	-0.1	3,293	0.00%
2019/01/04	0	0.00	2	81.90	83.10	-2	3,226	-0.06%
2019/01/02	0	0.00	3	81.13	80.90	-3	3,059	-0.10%
2018/12/28	1	79.00	0	0.00	79.90	1	2,974	0.03%
2018/12/27	2	79.90	2	79.90	79.00	0	2,964	0.00%
2018/12/26	2	78.40	2	77.10	77.10	0	2,902	0.00%
2018/12/25	0	0.00	4	78.90	78.10	-4	2,887	-0.14%
2018/12/24	2	78.50	0	0.00	80.50	2	2,843	0.07%
2018/12/20	1	78.50	1	78.80	78.40	0	2,799	0.00%
2018/12/19	1	79.70	2	79.40	78.80	-1	2,767	-0.04%
2018/12/18	0	0.00	2	78.80	78.60	-2	2,707	-0.07%
2018/12/17	8	80.95	1	80.18	79.10	7	2,711	0.26%
2018/12/14	6	80.73	4	81.90	80.90	2	2,682	0.07%
2018/12/13	0	0.00	1	81.50	80.00	-1	2,665	-0.04%
2018/12/12	3	80.83	0	0.00	80.50	3	2,751	0.11%
2018/12/11	1	79.60	24	80.26	80.50	-23	2,727	-0.84%
2018/12/10	3	77.30	4	77.27	77.30	-1	2,619	-0.04%
2018/12/07	3	76.40	3	75.73	76.40	0	2,597	0.00%
2018/12/06	1	75.00	0	0.00	74.20	1	2,591	0.04%
2018/12/05	5	77.30	0	0.00	76.80	5	2,574	0.19%
2018/12/04	1	79.00	5	78.78	78.30	-4	2,572	-0.16%
2018/12/03	17	79.05	0	0.00	79.50	17	2,563	0.66%
2018/11/30	1	77.00	3	76.90	77.00	-2	2,500	-0.08%
2018/11/29	2	77.50	4.1	77.85	77.00	-2.1	2,526	-0.08%
2018/11/28	11	76.82	5	77.48	77.50	6	2,469	0.24%
2018/11/27	0	0.00	1	73.30	73.60	-1	2,308	-0.04%
2018/11/26	0	0.00	1	71.80	72.20	-1	2,279	-0.04%
2018/11/12	3	73.10	2	73.80	73.30	1	2,190	0.05%
2018/11/08	0	0.00	1	74.30	73.90	-1	2,154	-0.05%
2018/11/06	3	73.20	3	73.93	71.50	0	2,124	0.00%
2018/11/05	0	0.00	2	72.70	73.00	-2	2,099	-0.10%
2018/11/02	0	0.00	1	72.60	72.80	-1	2,116	-0.05%
2018/11/01	0	0.00	3	71.80	72.30	-3	2,118	-0.14%
2018/10/31	0	0.00	2	71.30	72.00	-2	2,107	-0.09%
2018/10/30	3	68.37	1	68.90	68.80	2	2,121	0.09%
2018/10/29	3	70.47	11	69.23	68.90	-8	2,137	-0.37%
2018/10/26	2	72.80	0	0.00	72.60	2	2,098	0.10%
2018/10/24	0	0.00	17	73.50	74.00	-17	2,031	-0.84%
2018/10/16	0	0.00	7	69.19	69.70	-7	1,934	-0.36%
2018/10/12	0	0.00	4	65.93	67.50	-4	1,939	-0.21%
2018/10/11	1	65.80	0	0.00	64.30	1	1,976	0.05%
2018/10/09	0	0.00	1	69.20	69.90	-1	1,985	-0.05%
2018/10/08	7	69.60	0	0.00	70.50	7	1,986	0.35%
2018/10/05	4	70.35	1	69.70	70.00	3	1,991	0.15%
2018/10/03	0	0.00	1	72.90	72.70	-1	1,991	-0.05%
2018/10/02	0	0.00	10	74.00	74.10	-10	1,991	-0.50%
2018/10/01	2	74.00	0	0.00	74.20	2	2,005	0.10%
2018/09/28	3	75.50	0	0.00	74.10	3	2,032	0.15%
2018/09/27	1	73.40	4	74.35	74.90	-3	2,000	-0.15%
2018/09/25	2	74.95	0	0.00	75.20	2	1,964	0.10%
2018/09/21	1	74.60	1	75.60	75.10	0	1,938	0.00%
2018/09/20	1	73.90	1	74.90	74.10	0	1,904	0.00%
2018/09/19	3	73.63	2	74.00	72.60	1	1,830	0.05%
2018/09/18	22	74.75	7	74.77	74.10	15	1,753	0.86%
2018/09/17	10	72.40	1	70.40	72.50	9	1,596	0.56%
2018/09/12	10	68.80	1	68.70	69.00	9	1,486	0.61%
2018/09/11	3	70.00	0	0.00	70.00	3	1,476	0.20%
2018/09/06	1	72.10	0	0.00	71.80	1	1,407	0.07%
2018/08/31	2	68.60	0	0.00	68.60	2	1,349	0.15%
2018/08/30	26	69.54	0	0.00	68.90	26	1,365	1.90%
2018/08/13	1	73.20	0	0.00	72.00	1	1,495	0.07%
2018/08/09	4	74.00	0	0.00	73.80	4	1,477	0.27%
2018/08/03	0	0.00	6	79.30	79.00	-6	1,436	-0.42%
2018/07/25	20	76.45	0	0.00	75.50	20	1,485	1.35%
2018/07/23	0	0.00	20	77.70	78.20	-20	1,449	-1.38%
2018/07/18	0	0.00	2	76.90	77.60	-2	1,464	-0.14%
2018/07/17	0	0.00	1	75.70	77.00	-1	1,424	-0.07%
2018/07/13	10	76.30	0	0.00	75.20	10	1,491	0.67%
2018/07/12	80	74.94	0	0.00	75.40	80	1,503	5.32%
2018/07/11	114	74.26	0	0.00	73.70	114	1,514	7.53%	大買/鉅額交易
2018/07/10	1	74.20	0	0.00	74.80	1	1,533	0.07%
2018/07/09	59	73.30	2	73.90	74.40	57	1,534	3.71%
2018/07/06	71	72.89	0	0.00	73.90	71	1,524	4.66%
2018/07/05	24	72.02	0	0.00	71.70	24	1,502	1.60%
2018/07/04	70	71.44	0	0.00	71.20	70	1,515	4.62%
2018/07/03	10	71.80	0	0.00	71.80	10	1,530	0.65%
2018/07/02	20	72.00	0	0.00	71.60	20	1,539	1.30%
2018/06/29	13	71.48	0	0.00	72.70	13	1,573	0.83%
2018/06/28	10	70.60	0	0.00	70.50	10	1,564	0.64%
2018/06/26	15	71.60	0	0.00	71.50	15	1,574	0.95%
2018/06/21	1	72.10	0	0.00	72.30	1	1,626	0.06%
2018/06/04	6	73.55	3	73.10	73.90	3	1,713	0.18%
2018/05/31	3	71.30	0	0.00	71.60	3	1,710	0.18%
2018/05/14	0	0.00	1	65.90	66.10	-1	1,692	-0.06%
2018/05/09	5	66.80	0	0.00	66.70	5	1,645	0.30%
2018/05/03	0	0.00	2	69.70	69.60	-2	1,615	-0.12%
2018/05/02	2	70.50	0	0.00	70.40	2	1,636	0.12%
2018/04/24	0	0.00	3	70.00	69.70	-3	1,633	-0.18%
2018/04/23	0	0.00	1	69.60	69.50	-1	1,602	-0.06%
2018/04/20	2	70.05	0	0.00	69.00	2	1,594	0.13%
2018/04/18	1	72.70	0	0.00	72.70	1	1,468	0.07%
2018/04/17	0	0.00	2	73.00	73.50	-2	1,453	-0.14%
2018/04/16	51	75.07	0	0.00	74.80	51	1,423	3.58%
2018/04/12	90	76.00	0	0.00	76.30	90	1,415	6.36%
2018/04/10	41	76.90	0	0.00	76.60	41	1,465	2.80%
2018/04/02	1	77.70	1	80.00	79.00	0	1,435	0.00%
2018/03/28	70	75.70	0	0.00	76.00	70	1,385	5.05%
2018/03/26	1	77.00	0	0.00	77.30	1	1,337	0.07%
2018/03/19	0	0.00	1	79.60	79.40	-1	1,273	-0.08%
2018/03/14	2	78.95	0	0.00	79.00	2	1,208	0.17%
2018/03/12	0	0.00	0.3	79.80	78.80	-0.3	1,181	-0.02%
2018/03/07	1	78.80	0	0.00	78.00	1	1,145	0.09%
2018/02/27	1	81.90	0	0.00	81.60	1	1,081	0.09%
2018/02/09	20	79.40	4	79.10	80.80	16	1,091	1.47%
2018/01/16	0	0.00	1	87.20	86.30	-1	1,157	-0.09%
2018/01/15	1	86.40	0	0.00	86.80	1	1,154	0.09%
2018/01/04	2	88.20	4	88.11	89.10	-2	1,282	-0.16%
2018/01/03	2	86.70	0	0.00	87.20	2	1,247	0.16%