啟碁 (6285)-台新-建北券商分點個股進出

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
154.5
漲跌
▼3.5
漲幅
-2.22%
成交量
4,618張
產業
上市通信網路類股
1055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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/14	0	0.00	0	154.50	154.50	0	5,122	0.00%
2024/06/13	2	158.25	1	159.00	158.00	1	5,176	0.02%
2024/06/12	3	158.50	1	159.00	159.50	2	5,354	0.04%
2024/06/07	6	158.67	0	0.00	157.50	6	5,957	0.10%
2024/06/06	2	160.25	1	162.50	162.00	1	6,003	0.02%
2024/06/05	1	165.00	5	164.40	161.50	-4	6,056	-0.07%
2024/06/04	0	0.00	8	162.88	163.00	-8	6,096	-0.13%
2024/06/03	0	0.00	2	157.00	160.50	-2	6,176	-0.03%
2024/05/31	4	158.38	12	161.54	156.00	-8	6,223	-0.13%
2024/05/30	10	161.45	0	0.00	159.50	10	6,182	0.16%
2024/05/29	2	162.50	10	163.90	163.50	-8	6,257	-0.13%
2024/05/27	7	159.21	0	0.00	159.00	7	6,162	0.11%
2024/05/23	8	158.00	8	160.63	157.50	0	6,420	0.00%
2024/05/22	6	156.25	8	157.50	157.50	-2	6,600	-0.03%
2024/05/21	5	156.20	5.3	158.41	157.00	-0.3	6,874	0.00%
2024/05/20	2.3	156.78	2	158.00	156.00	0.3	6,868	0.00%
2024/05/17	2	155.75	3	155.67	155.00	-1	6,876	-0.01%
2024/05/16	12	153.83	16	154.53	156.00	-4	6,960	-0.06%
2024/05/15	4	149.50	7	148.64	148.00	-3	6,859	-0.04%
2024/05/14	1	147.00	3	148.67	147.00	-2	6,893	-0.03%
2024/05/13	0	0.00	1	147.50	147.50	-1	6,924	-0.01%
2024/05/10	9	146.33	1	148.00	146.00	8	6,961	0.11%
2024/05/09	2	151.50	5	151.50	148.50	-3	6,911	-0.04%
2024/05/08	10	148.90	6	147.50	147.00	4	6,890	0.06%
2024/05/07	5	152.70	0.3	151.00	153.00	4.7	6,846	0.07%
2024/05/06	0.3	153.50	1	154.50	154.50	-0.7	6,831	-0.01%
2024/05/02	0	0.00	6	151.08	152.50	-6	6,840	-0.09%
2024/04/30	3	151.00	0	0.00	150.50	3	6,869	0.04%
2024/04/29	0	0.00	1	150.50	150.50	-1	6,984	-0.01%
2024/04/26	0.1	147.50	0	0.00	147.50	0.1	7,128	0.00%
2024/04/25	4	147.75	0	0.00	147.00	4	7,463	0.05%
2024/04/24	0	0.00	2	148.75	150.50	-2	7,496	-0.03%
2024/04/23	0	0.00	3	146.50	144.00	-3	7,528	-0.04%
2024/04/22	5	144.90	5	145.50	144.00	0	7,597	0.00%
2024/04/19	0	0.00	6	144.50	147.00	-6	7,575	-0.08%
2024/04/18	0	0.00	2	147.50	148.00	-2	7,514	-0.03%
2024/04/17	1.1	151.23	6	150.50	146.50	-4.9	7,501	-0.07%
2024/04/16	0.1	148.78	0	0.00	149.50	0.1	7,463	0.00%
2024/04/12	0	0.00	80	156.50	154.50	-80	7,427	-1.08%
2024/04/11	0	0.00	0.1	155.50	156.00	-0.1	7,396	0.00%
2024/04/09	1	158.50	1	157.00	156.50	0	7,438	0.00%
2024/04/08	1	157.50	1	158.50	157.50	0	7,469	0.00%
2024/04/03	0	0.00	1	156.00	157.50	-1	7,497	-0.01%
2024/04/02	0	0.00	3	157.50	157.50	-3	7,565	-0.04%
2024/04/01	0	0.00	1	154.50	155.50	-1	7,568	-0.01%
2024/03/29	1	151.50	3	152.33	155.00	-2	7,680	-0.03%
2024/03/28	1	155.00	2.1	155.29	154.50	-1.1	7,549	-0.01%
2024/03/27	0.1	153.50	7.5	154.63	156.00	-7.4	7,564	-0.10%
2024/03/26	6	149.92	1.1	151.21	149.50	4.9	7,667	0.06%
2024/03/25	1.1	152.00	2.1	152.03	151.50	-1	7,776	-0.01%
2024/03/22	3	153.67	2.5	155.20	154.00	0.5	7,977	0.01%
2024/03/21	54.1	153.57	105.1	153.69	153.50	-51	8,085	-0.63%	大賣/
2024/03/20	8.1	161.05	17	161.76	157.50	-8.9	8,114	-0.11%
2024/03/19	5	159.50	11.1	159.82	161.00	-6.1	8,335	-0.07%
2024/03/18	17	155.71	3	156.33	157.50	14	8,815	0.16%
2024/03/15	68	156.83	37	154.32	154.50	31	9,454	0.33%
2024/03/14	143.1	160.97	69	159.48	155.50	74.1	9,679	0.77%	大買/
2024/03/13	2	154.50	7.1	155.65	156.00	-5.1	9,453	-0.05%
2024/03/12	1.1	148.97	12	148.13	150.00	-10.9	9,228	-0.12%
2024/03/11	3	143.34	5	142.10	143.00	-2	9,176	-0.02%
2024/03/08	10.1	144.75	10	146.10	143.50	0.1	9,265	0.00%
2024/03/07	12.1	151.99	5.6	153.65	150.00	6.6	9,434	0.07%
2024/03/06	6.2	156.23	5.5	157.31	154.50	0.7	9,335	0.01%
2024/03/05	4	156.13	9	156.56	157.00	-5	9,277	-0.05%
2024/03/04	14.1	155.23	17.3	156.22	156.50	-3.2	9,228	-0.03%
2024/03/01	2	153.00	1	152.50	152.50	1	9,124	0.01%
2024/02/29	5	153.40	5	153.30	153.50	0	9,171	0.00%
2024/02/27	10.7	156.60	17.1	157.45	153.00	-6.4	9,163	-0.07%
2024/02/26	17.1	156.71	8	156.56	156.00	9.1	9,082	0.10%
2024/02/23	18.3	156.94	9.1	156.25	156.00	9.2	9,025	0.10%
2024/02/22	30.4	154.31	27.1	154.21	156.50	3.3	8,926	0.04%
2024/02/21	2	145.75	1	147.00	146.00	1	8,662	0.01%
2024/02/20	1.1	145.59	5	147.00	145.50	-3.9	8,678	-0.04%
2024/02/19	5	146.60	3	145.67	147.00	2	8,706	0.02%
2024/02/16	1	141.50	0	0.00	143.00	1	8,673	0.01%
2024/02/15	1	142.50	0	0.00	141.50	1	8,689	0.01%
2024/02/05	7.1	142.06	0	0.00	141.50	7.1	8,698	0.08%
2024/02/02	11	143.41	2.5	143.40	144.00	8.5	8,721	0.10%
2024/02/01	1	142.50	1	143.50	144.00	0	8,882	0.00%
2024/01/31	1.1	143.50	1	145.00	143.00	0.1	8,922	0.00%
2024/01/30	2	144.75	0	0.00	144.00	2	8,981	0.02%
2024/01/26	5.1	144.41	1.2	145.00	144.50	3.9	9,440	0.04%
2024/01/25	1	145.50	5	145.50	145.50	-4	9,529	-0.04%
2024/01/24	18.1	147.28	2	146.75	146.50	16.1	9,653	0.17%
2024/01/23	21	148.38	6	147.25	148.50	15	9,692	0.15%
2024/01/22	5	143.45	2.2	146.57	143.50	2.9	9,638	0.03%
2024/01/19	11.3	144.83	19	146.68	143.00	-7.8	9,513	-0.08%
2024/01/18	0	0.00	1	150.00	150.00	-1	9,211	-0.01%
2024/01/17	2	155.50	0.1	154.00	151.50	1.9	9,237	0.02%
2024/01/16	14	154.96	4	155.88	156.50	10	9,180	0.11%
2024/01/15	2	153.00	6.3	152.52	152.50	-4.3	9,096	-0.05%
2024/01/12	7	149.71	4	149.25	148.50	3	9,105	0.03%
2024/01/10	2	148.99	0	0.00	149.50	2	9,189	0.02%
2024/01/09	1.4	150.65	0	0.00	151.00	1.4	9,200	0.02%
2024/01/08	1	152.50	0	0.00	151.50	1	9,230	0.01%
2024/01/04	1.3	151.85	5.1	152.74	152.50	-3.8	9,493	-0.04%
2024/01/03	9	155.06	3	155.33	155.00	6	9,529	0.06%
2024/01/02	0.5	155.00	1	157.50	157.50	-0.5	9,552	-0.01%
2023/12/29	10.3	157.03	2	159.00	156.00	8.3	9,585	0.09%
2023/12/28	4	160.63	6.2	160.19	159.00	-2.2	9,660	-0.02%
2023/12/27	2.2	157.95	2	158.50	158.50	0.2	9,767	0.00%
2023/12/26	14.2	158.41	14	157.11	157.50	0.2	9,812	0.00%
2023/12/25	1	152.53	0	0.00	152.50	1	9,759	0.01%
2023/12/22	1	155.00	6	154.83	153.00	-5	9,851	-0.05%
2023/12/21	12.5	153.26	10.1	154.43	152.00	2.4	9,821	0.02%
2023/12/20	8.5	155.93	10	157.80	156.50	-1.5	9,718	-0.02%
2023/12/19	14.2	158.83	22	157.16	157.00	-7.8	9,785	-0.08%
2023/12/18	41.6	163.35	45.4	165.07	164.00	-3.8	9,908	-0.04%
2023/12/15	6.2	164.86	13	164.77	165.50	-6.8	9,963	-0.07%
2023/12/14	44.2	167.70	49.4	167.83	167.50	-5.3	10,063	-0.05%
2023/12/13	72.1	164.91	90.1	164.94	167.00	-18.1	9,718	-0.19%
2023/12/12	64.2	157.50	72	157.32	155.50	-7.8	9,115	-0.09%
2023/12/11	20	146.68	21.4	147.48	149.50	-1.4	8,624	-0.02%
2023/12/08	7.2	141.27	6	140.00	140.50	1.2	8,481	0.01%
2023/12/07	1	137.00	3.1	138.62	136.50	-2.1	8,494	-0.02%
2023/12/06	3	138.17	2	139.00	138.00	1	8,719	0.01%
2023/12/05	12	136.58	5	138.56	139.50	7	8,880	0.08%
2023/12/04	38	140.11	38.2	141.39	139.50	-0.2	9,074	0.00%
2023/12/01	7	136.50	2.1	137.52	136.50	4.9	9,253	0.05%
2023/11/30	3	136.83	1	137.00	136.50	2	9,334	0.02%
2023/11/29	1	137.50	7	137.79	138.00	-6	9,383	-0.06%
2023/11/28	2	136.50	4	136.50	136.50	-2	9,572	-0.02%
2023/11/27	16	133.63	14	133.25	133.00	2	9,809	0.02%
2023/11/24	13	136.92	1	138.00	136.50	12	9,961	0.12%
2023/11/22	7	142.93	7	142.93	143.00	0	10,299	0.00%
2023/11/21	5	142.30	7.4	142.02	143.00	-2.4	10,447	-0.02%
2023/11/20	0	0.00	8	137.75	138.00	-8	10,759	-0.07%
2023/11/17	4	137.00	0	0.00	136.50	4	11,114	0.04%
2023/11/16	3	136.83	3	138.17	139.00	0	11,374	0.00%
2023/11/15	5.1	138.27	3	138.17	136.00	2.1	11,832	0.02%
2023/11/14	1	139.00	1	139.00	138.00	0	12,056	0.00%
2023/11/13	5	137.90	6	137.50	138.00	-1	12,445	-0.01%
2023/11/10	4	137.63	2	138.25	137.00	2	12,513	0.02%
2023/11/09	10.5	139.79	7	138.36	137.00	3.5	12,633	0.03%
2023/11/08	8	137.75	5	138.00	139.00	3	12,625	0.02%
2023/11/07	4	137.00	8	137.00	138.00	-4	12,873	-0.03%
2023/11/06	15	141.03	12	140.50	138.50	3	13,040	0.02%
2023/11/03	17	137.59	21	138.12	139.00	-4	13,068	-0.03%
2023/11/02	0	0.00	11	133.55	135.50	-11	13,063	-0.08%
2023/11/01	11	123.59	13	121.77	123.50	-2	13,255	-0.02%
2023/10/31	8	130.69	1	133.00	127.50	7	13,408	0.05%
2023/10/30	7	132.21	2.2	131.98	132.00	4.9	14,000	0.03%
2023/10/27	5	129.80	1	129.50	129.00	4	14,755	0.03%
2023/10/26	14	130.32	1	130.00	129.50	13	15,216	0.09%
2023/10/25	6	129.92	13.3	132.15	132.50	-7.3	15,221	-0.05%
2023/10/24	7	128.07	8.1	127.86	128.00	-1.1	15,214	-0.01%
2023/10/23	4	125.25	3	125.83	125.50	1	15,297	0.01%
2023/10/20	3	126.83	11.2	125.48	126.00	-8.2	15,468	-0.05%
2023/10/19	0	0.00	1	128.00	128.00	-1	15,625	-0.01%
2023/10/18	7.1	126.63	2.3	127.07	126.00	4.8	15,792	0.03%
2023/10/17	3	131.00	0	0.00	130.00	3	15,881	0.02%
2023/10/16	11.2	131.42	11	131.23	130.00	0.2	16,291	0.00%
2023/10/13	19.3	135.31	15.3	135.99	135.50	4	16,830	0.02%
2023/10/12	11	132.41	21.2	131.52	133.00	-10.2	17,006	-0.06%
2023/10/11	4	129.25	6	130.25	128.00	-2	17,182	-0.01%
2023/10/06	4	129.75	1.1	131.00	130.00	2.9	17,736	0.02%
2023/10/05	10.1	131.00	15	131.60	130.00	-4.9	18,185	-0.03%
2023/10/04	6.1	130.17	2.1	130.02	130.50	4.1	18,717	0.02%
2023/10/03	17.2	134.46	22	134.57	133.00	-4.9	19,190	-0.03%
2023/10/02	7	138.00	0	0.00	137.00	7	19,328	0.04%
2023/09/28	0.1	137.50	2	137.25	138.00	-2	19,577	-0.01%
2023/09/27	2	136.25	8	136.00	137.00	-6	20,119	-0.03%
2023/09/26	3	140.67	3	141.17	139.00	0	20,268	0.00%
2023/09/25	7	141.29	8.1	141.21	141.00	-1.1	20,610	-0.01%
2023/09/22	20	139.28	32	138.88	139.00	-12	20,672	-0.06%
2023/09/21	19.1	140.20	25.2	142.06	138.00	-6.1	20,718	-0.03%
2023/09/20	19	150.08	22	150.86	148.00	-3	20,613	-0.01%
2023/09/19	51	151.33	52.1	152.38	154.00	-1.1	20,440	-0.01%
2023/09/18	24	147.27	5	146.40	147.00	19	20,130	0.09%
2023/09/15	5	145.70	16.8	146.28	147.00	-11.8	20,113	-0.06%
2023/09/14	4	146.50	14.2	143.85	146.50	-10.2	20,058	-0.05%
2023/09/13	8	139.44	11	138.14	140.00	-3	19,997	-0.02%
2023/09/12	4	141.00	11	140.41	142.00	-7	19,843	-0.04%
2023/09/11	14	143.64	9	143.67	142.00	5	19,768	0.03%
2023/09/08	1.1	138.77	9.1	140.76	143.00	-8	19,591	-0.04%
2023/09/07	18.2	142.06	17.2	142.17	142.00	1	19,493	0.01%
2023/09/06	25	137.86	21	139.02	140.50	4	19,252	0.02%
2023/09/05	6	131.83	7	132.07	132.00	-1	18,930	-0.01%
2023/09/04	6.2	130.39	2	129.25	130.00	4.2	19,147	0.02%
2023/09/01	8.1	131.19	9	131.72	129.50	-0.9	19,178	0.00%
2023/08/31	14	134.11	37.3	133.25	134.00	-23.3	19,038	-0.12%
2023/08/30	11	130.59	21	130.10	131.00	-10	18,829	-0.05%
2023/08/29	9	130.50	21	130.33	130.50	-12	18,716	-0.06%
2023/08/28	21	128.76	10.2	128.09	128.00	10.8	18,495	0.06%
2023/08/25	9	126.89	9	126.72	128.00	0	18,358	0.00%
2023/08/24	66	131.69	93.2	128.76	127.50	-27.2	18,178	-0.15%
2023/08/23	16.3	127.12	13.3	126.59	127.00	3	17,756	0.02%
2023/08/22	21	123.76	12.2	124.07	123.00	8.8	17,452	0.05%
2023/08/21	27.1	124.12	39	122.92	124.00	-11.9	17,223	-0.07%
2023/08/18	19.1	120.23	24	121.29	117.50	-5	16,720	-0.03%
2023/08/17	30	121.53	31.1	121.22	123.00	-1.1	16,510	-0.01%
2023/08/16	6.2	117.98	6	118.00	118.50	0.2	16,129	0.00%
2023/08/15	11.2	117.27	10	117.35	117.50	1.2	16,085	0.01%
2023/08/14	18.1	117.80	18.6	117.73	118.00	-0.5	16,066	0.00%
2023/08/11	19.3	118.90	21	118.79	119.00	-1.8	16,117	-0.01%
2023/08/10	13	116.27	17	117.15	115.50	-4	15,880	-0.03%
2023/08/09	16	118.03	19	117.87	118.00	-3	15,674	-0.02%
2023/08/08	26	119.67	19.2	119.96	118.00	6.8	15,831	0.04%
2023/08/07	27.2	118.58	25	119.02	120.50	2.2	15,971	0.01%
2023/08/04	25	116.46	27	116.61	118.00	-2	15,753	-0.01%
2023/08/02	58.1	116.01	56	115.63	113.50	2.1	15,506	0.01%
2023/08/01	48.1	118.10	38.1	118.47	120.00	10	14,885	0.07%
2023/07/31	100	112.83	34	112.84	111.50	66	14,092	0.47%
2023/07/28	4	108.25	4	109.00	109.50	0	13,660	0.00%
2023/07/27	12.1	107.88	12	108.71	108.00	0.1	13,657	0.00%
2023/07/26	22.1	108.09	19	108.11	107.50	3.1	13,667	0.02%
2023/07/25	7	110.07	3	109.33	109.00	4	13,617	0.03%
2023/07/24	23	112.37	21.1	112.32	112.00	1.9	13,484	0.01%
2023/07/21	20	107.55	55	107.15	109.00	-35	13,341	-0.26%
2023/07/20	27	110.46	48	111.02	109.00	-21	13,231	-0.16%
2023/07/19	59.4	112.33	100	113.10	110.00	-40.7	13,099	-0.31%
2023/07/18	113.5	120.60	111.1	119.24	117.00	2.5	12,825	0.02%	大買/大賣/
2023/07/17	28	117.71	64	117.23	118.00	-36	12,373	-0.29%
2023/07/14	27.3	116.61	26.1	117.41	117.00	1.2	12,227	0.01%
2023/07/13	107	119.05	119	118.97	115.50	-12	12,008	-0.10%	大買/大賣/
2023/07/12	53.5	116.14	42	117.12	116.00	11.5	11,570	0.10%
2023/07/11	68.9	119.52	54.1	118.91	121.00	14.8	11,305	0.13%
2023/07/10	62.1	112.48	66.3	111.65	113.00	-4.2	10,783	-0.04%
2023/07/07	41	107.66	25	108.22	107.00	16	10,256	0.16%
2023/07/06	38.5	107.85	18	107.39	107.50	20.5	10,042	0.20%
2023/07/05	32	108.36	33	107.44	106.00	-1	9,920	-0.01%
2023/07/04	9	101.44	20	100.85	103.50	-11	9,357	-0.12%
2023/07/03	74.2	100.39	33	100.94	102.50	41.2	9,283	0.44%
2023/06/30	4	95.38	0	0.00	95.30	4	9,204	0.04%
2023/06/29	12	96.57	8.1	97.43	96.50	3.9	9,636	0.04%
2023/06/28	25	95.90	19	96.24	94.30	6	9,437	0.06%
2023/06/26	20	94.37	0	0.00	93.30	20	9,400	0.21%
2023/06/21	0	0.00	1	94.50	94.20	-1	9,396	-0.01%
2023/06/20	2.2	93.86	4.6	94.99	95.10	-2.4	9,327	-0.03%
2023/06/19	4	95.18	3	95.33	95.60	1	9,248	0.01%
2023/06/16	3	93.37	4	93.93	94.00	-1	9,060	-0.01%
2023/06/15	0	0.00	2	92.75	92.60	-2	8,933	-0.02%
2023/06/14	3	92.13	6	92.32	92.50	-3	8,870	-0.03%
2023/06/13	2	90.75	1	91.80	91.80	1	8,846	0.01%
2023/06/12	5	91.74	17	91.44	91.00	-12	8,776	-0.14%
2023/06/09	13	90.72	9	90.37	90.30	4	8,679	0.05%
2023/06/08	17	92.47	14	91.68	90.00	3	8,604	0.03%
2023/06/07	5	89.64	14	89.21	90.10	-9	8,341	-0.11%
2023/06/06	4.1	87.53	1	87.40	87.40	3.1	8,317	0.04%
2023/06/05	6	88.53	0	0.00	88.50	6	8,349	0.07%
2023/06/02	14	88.63	2	88.65	88.50	12	8,443	0.14%
2023/06/01	3	88.23	2	88.40	88.30	1	8,382	0.01%
2023/05/31	31.2	88.09	0	0.00	87.50	31.2	8,357	0.37%
2023/05/30	5	87.90	3	86.93	87.30	2	8,287	0.02%
2023/05/29	3	87.40	0	0.00	87.50	3	8,284	0.04%
2023/05/26	2	86.15	7	86.19	86.00	-5	8,246	-0.06%
2023/05/25	4.5	85.01	6	85.32	85.50	-1.5	8,211	-0.02%
2023/05/24	5	85.38	3	84.87	85.40	2	8,184	0.02%
2023/05/22	6	85.17	39	84.60	85.20	-33	8,177	-0.40%
2023/05/19	9.9	84.33	2	84.10	84.10	7.9	8,144	0.10%
2023/05/18	3.2	84.70	61	84.29	84.30	-57.8	8,123	-0.71%
2023/05/17	81	83.94	161	83.99	84.10	-80	8,018	-1.00%	大賣/
2023/05/16	3	86.07	2	85.75	86.60	1	7,848	0.01%
2023/05/15	7	84.26	6	83.20	84.40	1	7,823	0.01%
2023/05/12	121	83.41	245.7	82.94	84.10	-124.7	7,828	-1.59%	大買/大賣/鉅額交易
2023/05/11	31	90.45	46.1	86.54	85.80	-15.1	7,519	-0.20%
2023/05/10	2	96.90	2	96.45	95.30	0	7,054	0.00%
2023/05/09	64.2	95.78	3	95.23	95.80	61.2	7,014	0.87%
2023/05/08	21	96.57	0	0.00	97.00	21	6,966	0.30%
2023/05/05	1	95.30	60	95.30	95.30	-59	6,981	-0.85%
2023/05/04	11	94.86	1	94.30	95.60	10	7,035	0.14%
2023/05/03	113	95.26	12	95.13	94.70	101	7,062	1.43%	大買/鉅額交易
2023/05/02	2	95.10	1	93.70	94.90	1	7,062	0.01%
2023/04/27	19.2	90.67	29	90.42	90.90	-9.8	6,958	-0.14%
2023/04/26	3	91.20	4	91.10	91.30	-1	6,898	-0.01%
2023/04/25	5	91.82	81	90.12	90.00	-76	6,846	-1.11%
2023/04/24	2.1	92.66	1	91.70	92.30	1.1	6,757	0.02%
2023/04/21	12	93.38	13	94.12	92.50	-1	6,713	-0.01%
2023/04/20	44.8	98.62	16	97.29	97.10	28.8	6,542	0.44%
2023/04/19	17.8	99.79	13	100.25	100.50	4.8	6,415	0.07%
2023/04/18	5	98.76	1	99.90	97.70	4	6,253	0.06%
2023/04/17	11	99.30	7	98.64	98.60	4	6,160	0.06%
2023/04/14	6	99.07	14	98.12	99.20	-8	5,981	-0.13%
2023/04/13	13	96.43	0.4	96.30	95.90	12.7	5,721	0.22%
2023/04/12	13	97.82	11	98.26	98.50	2	5,627	0.04%
2023/04/11	7.5	99.20	0	0.00	98.40	7.5	5,599	0.13%
2023/04/10	25	99.38	38	99.29	99.30	-13	5,571	-0.23%
2023/04/07	1	100.00	0	0.00	99.90	1	5,358	0.02%
2023/04/06	34	100.65	15	102.53	101.00	19	5,321	0.36%
2023/03/31	131	104.09	3	103.33	103.50	128	5,153	2.48%	大買/鉅額交易
2023/03/30	65	99.43	9	100.24	103.50	56	4,796	1.17%
2023/03/29	4	93.15	3.1	93.48	94.40	0.9	4,239	0.02%
2023/03/28	3.2	93.35	1	94.50	91.70	2.2	4,164	0.05%
2023/03/27	1	92.35	13	90.57	92.80	-12	3,977	-0.30%
2023/03/24	0.2	89.90	1	89.90	89.60	-0.8	3,857	-0.02%
2023/03/23	0	0.00	1	88.10	89.60	-1	3,839	-0.03%
2023/03/20	0	86.30	1	87.10	87.10	-1	3,888	-0.03%
2023/03/17	2	86.70	1	87.00	86.60	1	4,046	0.02%
2023/03/16	2.2	85.95	0	0.00	86.00	2.2	4,090	0.05%
2023/03/15	0	0.00	2	89.00	88.50	-2	4,156	-0.05%
2023/03/14	0	0.00	0.1	88.00	87.80	-0.1	4,240	0.00%
2023/03/13	0.2	85.40	15	87.61	88.20	-14.8	4,439	-0.33%
2023/03/10	2	87.40	2	86.70	86.50	0	4,534	0.00%
2023/03/09	3	89.40	6	90.22	88.40	-3	4,924	-0.06%
2023/03/08	14	89.74	6	88.80	88.70	8	4,935	0.16%
2023/03/07	3	89.43	5	88.68	89.40	-2	4,936	-0.04%
2023/03/06	2	87.35	2	87.40	87.30	0	4,812	0.00%
2023/03/03	0	0.00	2	84.95	85.00	-2	4,828	-0.04%
2023/03/01	7	83.49	0	0.00	84.30	7	5,100	0.14%
2023/02/24	1	85.40	1	85.60	84.40	0	5,098	0.00%
2023/02/23	0	84.50	1	84.10	84.30	-1	5,084	-0.02%
2023/02/22	5	83.90	5	84.40	84.20	0	5,100	0.00%
2023/02/21	14.1	85.68	4	85.55	85.20	10.1	5,137	0.20%
2023/02/20	1.1	86.37	2	86.50	86.30	-0.9	5,182	-0.02%
2023/02/17	5	87.50	1	87.60	87.60	4	5,220	0.08%
2023/02/16	6	87.43	3	87.63	87.60	3	5,321	0.06%
2023/02/14	1	86.80	0	0.00	86.70	1	6,298	0.02%
2023/02/13	5	85.52	3	86.20	86.20	2	6,363	0.03%
2023/02/10	0	0.00	3	83.57	83.30	-3	6,404	-0.05%
2023/02/08	2	86.60	0	0.00	85.70	2	6,498	0.03%
2023/02/07	2	86.20	0	0.00	86.00	2	6,765	0.03%
2023/02/06	7	85.53	5	85.40	85.50	2	6,724	0.03%
2023/02/03	2	85.60	4	85.00	85.30	-2	6,729	-0.03%
2023/02/02	2	83.50	2	84.10	85.50	0	6,701	0.00%
2023/02/01	0	0.00	2	83.40	83.50	-2	6,641	-0.03%
2023/01/30	1	82.20	4	82.70	82.20	-3	6,619	-0.05%
2023/01/13	1	82.00	0	0.00	81.20	1	6,870	0.01%
2023/01/12	1	81.80	0	0.00	82.00	1	6,968	0.01%
2023/01/10	0	0.00	2	81.00	80.90	-2	7,083	-0.03%
2023/01/05	2	80.00	0	0.00	79.60	2	7,464	0.03%
2023/01/04	0	0.00	4	80.43	80.40	-4	7,506	-0.05%
2023/01/03	5	79.20	0	0.00	78.90	5	7,557	0.07%
2022/12/29	3	77.40	0	0.00	77.70	3	7,659	0.04%
2022/12/28	2	78.40	0	0.00	78.30	2	7,795	0.03%
2022/12/26	1	81.00	1	80.70	81.00	0	7,780	0.00%
2022/12/23	0	0.00	2	81.20	80.80	-2	7,818	-0.03%
2022/12/21	0	0.00	2	82.90	82.50	-2	7,983	-0.03%
2022/12/20	2	82.30	0	0.00	81.60	2	8,097	0.02%
2022/12/13	1	86.90	41	86.11	85.00	-40	8,287	-0.48%
2022/12/09	4	87.18	1	87.10	86.70	3	8,287	0.04%
2022/12/07	1	88.30	0	0.00	88.10	1	8,222	0.01%
2022/12/06	2	91.20	0	0.00	89.60	2	8,345	0.02%
2022/12/05	24	92.58	12	93.29	91.60	12	8,468	0.14%
2022/12/02	6	92.82	6	92.35	92.20	0	8,278	0.00%
2022/12/01	19	91.59	74	90.16	92.10	-55	8,166	-0.67%
2022/11/30	1	85.80	1	86.60	86.30	0	7,734	0.00%
2022/11/29	0	0.00	34	86.00	85.70	-34	7,663	-0.44%
2022/11/25	1	84.40	1	86.10	84.00	0	7,572	0.00%
2022/11/24	26	85.50	0	0.00	85.50	26	7,515	0.35%
2022/11/23	13	83.85	17	85.39	86.00	-4	7,435	-0.05%
2022/11/22	14	82.89	22	82.88	82.90	-8	7,289	-0.11%
2022/11/21	12	83.00	14	82.70	82.70	-2	7,304	-0.03%
2022/11/18	13	82.53	12	82.10	82.10	1	7,399	0.01%
2022/11/17	30	82.39	27	82.26	82.30	3	7,376	0.04%
2022/11/16	6	81.37	5.4	81.26	81.00	0.6	7,310	0.01%
2022/11/15	22	82.05	1	81.80	81.80	21	7,232	0.29%
2022/11/14	14	83.19	32	83.47	82.40	-18	7,210	-0.25%
2022/11/11	67	83.43	27	85.44	82.60	40	7,216	0.55%
2022/11/10	18	87.97	31.1	85.89	84.60	-13.1	6,871	-0.19%
2022/11/09	4	85.10	2	84.70	84.60	2	6,211	0.03%
2022/11/08	4	84.28	3	83.47	82.80	1	6,123	0.02%
2022/11/07	18	84.84	16	86.38	85.40	2	6,095	0.03%
2022/11/04	1	83.50	1	83.70	83.70	0	6,190	0.00%
2022/11/03	12	87.09	17	86.22	83.70	-5	6,417	-0.08%
2022/11/02	1	83.90	0	0.00	84.00	1	6,263	0.02%
2022/11/01	4	84.00	4	84.30	84.30	0	6,499	0.00%
2022/10/31	1	83.00	1	82.80	83.70	0	6,804	0.00%
2022/10/27	0	0.00	50	82.80	84.10	-50	7,101	-0.70%
2022/10/26	0	0.00	22	81.42	81.80	-22	7,080	-0.31%
2022/10/25	51	81.65	1	79.50	81.40	50	6,995	0.71%
2022/10/24	2	84.05	82	84.30	83.30	-80	6,903	-1.16%
2022/10/21	4	82.68	6	81.90	81.80	-2	6,871	-0.03%
2022/10/18	1.1	85.04	1	84.60	84.70	0.1	6,676	0.00%
2022/10/17	126.1	82.82	4	82.90	85.00	122.1	6,586	1.85%	大買/鉅額交易
2022/10/14	10	88.28	48	87.27	87.60	-38	6,479	-0.59%
2022/10/13	20	84.88	5	85.12	83.40	15	6,250	0.24%
2022/10/12	42	85.46	1	85.90	86.40	41	6,183	0.66%
2022/10/11	32	85.10	2	85.10	85.00	30	6,170	0.49%
2022/10/07	0	0.00	2	87.20	87.60	-2	6,194	-0.03%
2022/10/06	2	87.45	0	0.00	87.50	2	6,207	0.03%
2022/10/05	15.4	87.15	136	87.92	87.00	-120.6	6,160	-1.96%	大賣/鉅額交易
2022/10/04	7	84.41	59	84.44	84.80	-52	5,993	-0.87%
2022/09/30	2	79.70	1	82.00	81.80	1	5,947	0.02%
2022/09/29	1	82.40	17	83.81	82.10	-16	5,908	-0.27%
2022/09/28	64	83.89	3	81.37	81.00	61	5,829	1.05%
2022/09/27	3	84.40	116	84.07	86.10	-113	5,690	-1.99%	大賣/鉅額交易
2022/09/26	15	81.50	31	81.50	80.40	-16	5,545	-0.29%
2022/09/23	32	85.21	0	0.00	83.20	32	5,512	0.58%
2022/09/22	20	83.36	16	84.60	86.80	4	5,445	0.07%
2022/09/21	0	0.00	3	85.03	84.30	-3	5,353	-0.06%
2022/09/19	0	0.00	31	82.06	82.60	-31	5,269	-0.59%
2022/09/16	3	84.30	0	0.00	83.70	3	5,295	0.06%
2022/09/15	40	84.95	0	0.00	84.20	40	5,277	0.76%
2022/09/14	25	84.14	0	0.00	85.00	25	5,221	0.48%
2022/09/13	55	86.10	56.6	87.34	85.90	-1.6	5,147	-0.03%
2022/09/12	145	88.55	166	85.31	89.10	-21	4,901	-0.43%	大買/大賣/
2022/09/08	2	84.90	2	83.60	83.20	0	4,660	0.00%
2022/09/07	5	82.50	0	0.00	83.00	5	4,680	0.11%
2022/09/06	0	0.00	1.2	83.23	81.30	-1.2	4,681	-0.03%
2022/09/05	1	83.20	3	83.30	82.80	-2	4,673	-0.04%
2022/09/02	0.2	83.70	0	0.00	83.50	0.2	4,635	0.00%
2022/09/01	0	0.00	1	83.70	83.80	-1	4,627	-0.02%
2022/08/31	1	84.20	3	84.63	85.00	-2	4,615	-0.04%
2022/08/26	10	84.95	8	84.33	83.80	2	4,518	0.04%
2022/08/25	2	83.10	8	84.61	84.70	-6	4,434	-0.14%
2022/08/24	0	0.00	1	82.00	82.20	-1	4,300	-0.02%
2022/08/23	1	80.50	0	0.00	80.60	1	4,256	0.02%
2022/08/19	7	82.83	6	83.53	82.20	1	4,177	0.02%
2022/08/18	0	0.00	1.7	83.34	84.20	-1.7	4,096	-0.04%
2022/08/17	1	81.50	0	0.00	82.40	1	3,962	0.03%
2022/08/15	0	0.00	1	80.40	80.90	-1	3,887	-0.03%
2022/08/12	0.6	81.40	2	81.55	81.30	-1.4	3,845	-0.04%
2022/08/11	86	81.88	36	81.35	81.50	50	3,784	1.32%
2022/08/10	5	82.24	13	82.48	82.20	-8	3,609	-0.22%
2022/08/08	8	80.61	6	80.10	80.90	2	3,214	0.06%
2022/08/05	0	0.00	1	78.80	79.00	-1	2,992	-0.03%
2022/08/04	10	75.42	14	75.81	76.20	-4	2,710	-0.15%
2022/08/02	0	0.00	1	74.70	73.90	-1	2,482	-0.04%
2022/07/29	1	74.00	2	74.75	75.00	-1	2,702	-0.04%
2022/07/28	1	73.30	5	73.40	73.40	-4	2,877	-0.14%
2022/07/27	5	73.20	0	0.00	73.50	5	2,887	0.17%
2022/07/21	0	0.00	1	72.20	72.90	-1	3,243	-0.03%
2022/07/20	0	0.00	1	73.00	72.60	-1	3,436	-0.03%
2022/07/18	4	71.03	3.1	71.19	71.90	0.9	3,588	0.03%
2022/07/15	5	72.62	7	70.73	69.90	-2	3,598	-0.06%
2022/07/14	1	68.90	8	70.19	70.20	-7	3,534	-0.20%
2022/07/13	8	65.51	3	66.10	65.70	5	3,460	0.14%
2022/07/11	0	0.00	5	69.00	68.60	-5	3,402	-0.15%
2022/07/08	0.1	70.20	5	70.40	69.20	-4.9	3,387	-0.14%
2022/07/07	2	68.20	2	69.00	68.90	0	3,343	0.00%
2022/07/06	10	64.61	1	64.70	64.60	9	3,310	0.27%
2022/07/05	1	63.50	0	0.00	63.70	1	3,305	0.03%
2022/06/29	0	0.00	3	70.80	70.40	-3	3,224	-0.09%
2022/06/27	0	0.00	3	70.20	70.30	-3	3,197	-0.09%
2022/06/24	10	70.73	10	70.02	69.90	0	3,162	0.00%
2022/06/23	4	68.75	7	69.00	69.20	-3	3,077	-0.10%
2022/06/21	3	67.77	3	68.43	68.50	0	3,030	0.00%
2022/06/17	0	0.00	1	67.20	67.60	-1	3,004	-0.03%
2022/06/16	13	69.82	12	69.18	67.80	1	2,982	0.03%
2022/06/15	9	68.28	17.2	68.29	68.50	-8.2	2,925	-0.28%
2022/06/14	4	66.88	5	66.98	67.30	-1	2,866	-0.03%
2022/06/13	0.2	66.10	27	65.89	65.60	-26.8	2,842	-0.94%
2022/06/10	3	66.77	31	67.10	66.90	-28	2,838	-0.99%
2022/06/09	8	66.60	3	66.50	66.90	5	2,818	0.18%
2022/06/08	0	0.00	5	64.80	65.10	-5	2,778	-0.18%
2022/05/30	3	64.10	0	0.00	64.20	3	2,756	0.11%
2022/05/23	1	62.90	1	63.20	63.70	0	2,731	0.00%
2022/05/19	0.2	63.00	15	63.10	63.20	-14.8	2,691	-0.55%
2022/05/18	6	63.23	3	63.40	63.80	3	2,675	0.11%
2022/05/13	4	64.50	0	0.00	64.90	4	2,589	0.15%
2022/05/12	2	64.70	0	0.00	63.80	2	2,565	0.08%
2022/05/10	25	62.80	0	0.00	62.70	25	2,476	1.01%
2022/05/09	1.2	64.25	0	0.00	63.00	1.2	2,394	0.05%
2022/05/06	2.5	66.84	0	0.00	65.60	2.5	2,317	0.11%
2022/05/05	4.3	72.51	4	71.63	70.10	0.3	2,151	0.01%
2022/05/03	0	0.00	27	76.19	76.00	-27	1,921	-1.40%
2022/04/29	5	77.08	18	77.08	76.70	-13	1,867	-0.70%
2022/04/28	1	75.70	1	76.10	75.60	0	1,810	0.00%
2022/04/27	38	75.57	10	76.67	75.00	28	1,731	1.61%
2022/04/26	0	0.00	4	76.60	76.30	-4	1,662	-0.24%
2022/04/25	0	0.00	6	75.60	76.90	-6	1,434	-0.42%
2022/04/22	0	0.00	2.3	76.84	77.10	-2.3	1,353	-0.17%
2022/04/21	1	75.70	1.5	75.33	75.90	-0.5	1,245	-0.04%
2022/04/20	1	73.50	3	73.77	74.10	-2	1,182	-0.17%
2022/04/08	0	0.00	0.5	72.40	72.10	-0.5	1,286	-0.04%
2022/04/01	0	0.00	15	71.60	71.90	-15	1,418	-1.06%
2022/03/24	0	0.00	20	71.40	71.50	-20	1,572	-1.27%
2022/03/22	1	70.30	0	0.00	70.50	1	1,685	0.06%
2022/03/21	2	69.60	0	0.00	70.20	2	1,849	0.11%
2022/03/18	0.1	69.80	0	0.00	68.50	0.1	1,943	0.01%
2022/03/08	1	68.00	0	0.00	67.80	1	2,101	0.05%
2022/03/07	0.5	69.40	0	0.00	69.30	0.5	2,094	0.02%
2022/03/02	0.2	71.50	0	0.00	71.40	0.2	2,143	0.01%
2022/03/01	0.1	71.80	0	0.00	71.80	0.1	2,162	0.00%
2022/02/25	1.2	70.85	0	0.00	70.60	1.2	2,177	0.06%
2022/02/24	0	0.00	1	71.50	70.20	-1	2,202	-0.05%
2022/02/17	0.2	73.30	0.2	73.70	73.70	0	2,401	0.00%
2022/02/16	1	73.50	0	0.00	73.30	1	2,462	0.04%
2022/02/11	1	73.90	0	0.00	73.90	1	2,727	0.04%
2022/02/08	0	0.00	5	72.70	72.60	-5	2,953	-0.17%
2022/01/24	1	69.20	24	69.90	69.90	-23	3,521	-0.65%
2022/01/21	1	70.30	0	0.00	69.90	1	3,579	0.03%
2022/01/20	2	71.70	15	71.60	71.60	-13	3,622	-0.36%
2022/01/19	6	72.82	1	73.50	72.60	5	3,750	0.13%
2022/01/18	4	75.40	0	0.00	75.10	4	3,754	0.11%
2022/01/17	0	0.00	0.1	75.00	74.90	-0.1	3,841	0.00%
2022/01/14	0	0.00	1	73.90	73.90	-1	3,854	-0.03%
2022/01/13	0.1	73.90	10	73.90	74.40	-9.9	3,864	-0.26%
2022/01/11	1.1	74.54	0	0.00	73.70	1.1	3,865	0.03%
2022/01/06	0.2	75.10	0	0.00	75.20	0.2	3,801	0.01%
2022/01/05	1.3	75.60	0	0.00	75.60	1.3	3,797	0.03%
2022/01/04	11	76.47	0	0.00	76.00	11	3,787	0.29%
2022/01/03	0	0.00	10	77.13	77.00	-10	3,788	-0.26%
2021/12/30	0	0.00	1	77.51	78.00	-1	3,799	-0.03%
2021/12/29	0.1	76.80	2	76.80	77.30	-1.9	3,762	-0.05%
2021/12/28	83.2	77.30	41	77.36	76.80	42.2	3,765	1.12%
2021/12/27	63	77.92	9	77.90	77.70	54	3,700	1.46%
2021/12/24	0	0.00	1	75.80	75.70	-1	3,647	-0.03%
2021/12/20	0	0.00	1	74.60	74.80	-1	3,823	-0.03%
2021/12/17	4	76.05	0	0.00	75.50	4	3,850	0.10%
2021/12/16	1	77.50	1	78.90	77.30	0	3,896	0.00%
2021/12/15	7	78.04	4	77.95	78.00	3	3,940	0.08%
2021/12/14	15	77.20	1	76.20	76.20	14	3,805	0.37%
2021/12/09	6	75.17	2	75.20	74.80	4	3,690	0.11%
2021/12/03	1	73.20	0	0.00	73.20	1	3,594	0.03%
2021/12/02	0	0.00	1	73.30	73.20	-1	3,588	-0.03%
2021/11/30	0	0.00	1	75.10	74.30	-1	3,547	-0.03%
2021/11/29	2	73.40	1	74.50	74.60	1	3,537	0.03%
2021/11/26	0	0.00	0.5	74.80	75.00	-0.5	3,520	-0.02%
2021/11/24	0	0.00	1	74.80	75.20	-1	3,505	-0.03%
2021/11/23	1.1	75.95	1	75.80	75.10	0.1	3,493	0.00%
2021/11/22	2	76.95	1	77.10	77.00	1	3,466	0.03%
2021/11/19	0	0.00	5	75.40	75.80	-5	3,419	-0.15%
2021/11/18	0	0.00	3	76.10	76.10	-3	3,398	-0.09%
2021/11/17	7	75.94	0	0.00	75.80	7	3,382	0.21%
2021/11/15	5	75.28	2	75.15	75.70	3	3,290	0.09%
2021/11/12	5	74.28	0	0.00	74.50	5	3,234	0.15%
2021/11/11	26	76.26	1	75.80	74.90	25	3,182	0.79%
2021/11/10	1	78.80	8.2	78.50	78.80	-7.2	3,037	-0.24%
2021/11/09	3	78.60	15	78.15	79.00	-12	3,011	-0.40%
2021/11/08	8	78.16	10	78.62	77.50	-2	2,964	-0.07%
2021/11/05	11	79.49	5	78.90	79.50	6	2,890	0.21%
2021/11/04	33	79.08	54.2	79.45	79.90	-21.2	2,813	-0.75%
2021/11/03	21	79.12	37	79.82	78.20	-16	2,662	-0.60%
2021/11/02	1	78.80	12	78.12	76.00	-11	2,444	-0.45%
2021/11/01	5	78.40	9	78.51	78.60	-4	2,366	-0.17%
2021/10/29	10	77.78	9	77.27	77.50	1	2,283	0.04%
2021/10/28	10	77.80	1	77.70	77.50	9	2,244	0.40%
2021/10/27	3	76.43	7	76.53	77.30	-4	2,157	-0.19%
2021/10/26	0	0.00	1	75.40	75.00	-1	2,023	-0.05%
2021/10/25	4	74.90	5	74.70	74.90	-1	2,002	-0.05%
2021/10/22	2	72.00	5	72.38	72.40	-3	1,976	-0.15%
2021/10/21	1	72.00	0	0.00	70.50	1	2,003	0.05%
2021/10/19	4	70.10	4	70.30	70.20	0	2,094	0.00%
2021/10/18	2	70.10	0	0.00	70.00	2	2,161	0.09%
2021/10/15	0	0.00	1	71.00	70.90	-1	2,272	-0.04%
2021/10/13	2	70.55	0	0.00	70.40	2	2,500	0.08%
2021/10/12	5	71.30	0	0.00	71.10	5	2,657	0.19%
2021/10/07	0	0.00	1	72.20	73.50	-1	3,125	-0.03%
2021/10/06	1	71.00	0	0.00	70.80	1	3,303	0.03%
2021/10/01	0	0.00	1	70.60	70.60	-1	3,394	-0.03%
2021/09/29	0	0.00	2	71.70	72.10	-2	3,414	-0.06%
2021/09/27	8	75.69	5	76.10	74.30	3	3,501	0.09%
2021/09/24	13	75.22	15	74.35	74.40	-2	3,447	-0.06%
2021/09/23	4	75.00	1	74.20	74.20	3	3,508	0.09%
2021/09/22	34	74.30	35	74.08	74.90	-1	3,634	-0.03%
2021/09/17	4	72.20	0	0.00	72.50	4	3,556	0.11%
2021/09/09	0.1	69.10	0	0.00	69.10	0.1	3,590	0.00%
2021/09/08	0.3	69.60	0	0.00	69.30	0.3	3,582	0.01%
2021/09/06	0	0.00	0.1	71.00	70.70	-0.1	3,574	0.00%
2021/09/02	1	70.80	0	0.00	70.30	1	3,611	0.03%
2021/09/01	0	0.00	7	71.10	71.40	-7	3,611	-0.19%
2021/08/27	5	71.30	8	71.30	71.10	-3	3,572	-0.08%
2021/08/25	2	70.50	0	0.00	71.00	2	3,575	0.06%
2021/08/24	5	70.60	0	0.00	70.00	5	3,580	0.14%
2021/08/20	0.1	68.00	0	0.00	67.80	0.1	3,572	0.00%
2021/08/09	1	72.20	4	72.50	72.00	-3	3,502	-0.09%
2021/08/04	10	74.95	10	74.30	74.20	0	3,582	0.00%
2021/08/02	3	74.00	0	0.00	74.00	3	3,588	0.08%
2021/07/30	2	73.90	1	74.60	74.20	1	3,582	0.03%
2021/07/28	0	0.00	3	75.77	76.10	-3	3,565	-0.08%
2021/07/26	14	79.49	14	79.78	79.10	0	3,527	0.00%
2021/07/22	2	78.30	5	79.06	79.10	-3	3,545	-0.08%
2021/07/21	7.5	78.93	15	77.28	76.90	-7.5	3,547	-0.21%
2021/07/20	2	79.40	0	0.00	79.10	2	3,441	0.06%
2021/07/19	6	80.57	22	80.15	80.50	-16	3,404	-0.47%
2021/07/16	23	79.59	1	79.20	79.80	22	3,355	0.66%
2021/07/15	68.7	79.98	9	79.37	78.80	59.7	3,200	1.87%
2021/07/14	32	79.17	14	78.02	79.00	18	3,035	0.59%
2021/07/13	1	78.10	10	77.00	77.00	-9	2,727	-0.33%
2021/07/09	0	0.00	10	74.80	74.80	-10	2,564	-0.39%
2021/07/07	2	75.90	4	75.95	76.30	-2	2,540	-0.08%
2021/07/06	0	0.00	3	75.30	75.10	-3	2,539	-0.12%
2021/07/05	12.2	76.92	4	76.93	76.80	8.2	2,552	0.32%
2021/07/02	12	76.53	8	76.44	76.20	4	2,501	0.16%
2021/07/01	3	75.40	10	75.65	75.40	-7	2,448	-0.29%
2021/06/30	10.1	76.08	83	76.15	76.00	-72.9	2,421	-3.01%
2021/06/29	45	75.41	42.3	75.13	76.00	2.7	2,314	0.12%
2021/06/28	5	71.48	1.2	71.94	72.00	3.9	2,112	0.18%
2021/06/25	4	70.50	3	70.07	70.30	1	2,080	0.05%
2021/06/24	3	68.80	2	68.80	68.90	1	2,059	0.05%
2021/06/22	2	67.10	0	0.00	66.90	2	2,077	0.10%
2021/06/21	1	67.30	0	0.00	67.00	1	2,087	0.05%
2021/06/11	3	69.27	0	0.00	67.80	3	2,299	0.13%
2021/06/10	0	0.00	2	69.00	69.40	-2	2,301	-0.09%
2021/06/04	0.2	66.30	0	0.00	65.90	0.2	2,346	0.01%
2021/06/03	0.2	66.90	0	0.00	66.60	0.2	2,363	0.01%
2021/06/02	0.2	66.80	0	0.00	66.90	0.2	2,384	0.01%
2021/05/26	9	65.50	1	65.40	65.60	8	2,507	0.32%
2021/05/17	0.1	61.70	0	0.00	61.00	0.1	2,733	0.00%
2021/05/13	0.1	60.32	0	0.00	63.80	0.1	2,705	0.00%
2021/05/12	1.1	65.27	1	64.20	62.20	0.1	2,669	0.00%
2021/05/11	0.1	66.50	0	0.00	66.70	0.1	2,602	0.00%
2021/05/10	1	69.00	0	0.00	69.00	1	2,582	0.04%
2021/05/07	0	0.00	1	70.00	70.40	-1	2,586	-0.04%
2021/05/06	1	68.50	0	0.00	68.80	1	2,607	0.04%
2021/05/05	0	0.00	1	71.00	70.10	-1	2,577	-0.04%
2021/05/04	0	0.00	1	72.20	70.70	-1	2,596	-0.04%
2021/04/29	1	75.80	0	0.00	74.40	1	2,619	0.04%
2021/04/28	5	76.26	4	76.45	75.90	1	2,652	0.04%
2021/04/27	2	75.40	1	73.10	75.10	1	2,598	0.04%
2021/04/23	16	71.40	1	71.80	72.00	15	2,577	0.58%
2021/04/22	1	72.10	0	0.00	72.70	1	2,565	0.04%
2021/04/20	15	74.70	0	0.00	74.60	15	2,572	0.58%
2021/04/19	5	75.02	2	74.90	74.90	3	2,604	0.12%
2021/04/16	2	75.50	3	74.83	75.00	-1	2,702	-0.04%
2021/04/15	1	73.50	0	0.00	73.70	1	2,689	0.04%
2021/04/14	0	0.00	3	74.93	74.70	-3	2,659	-0.11%
2021/04/13	2	76.00	0	0.00	74.80	2	2,693	0.07%
2021/04/09	29	76.66	3	76.70	76.20	26	2,928	0.89%
2021/04/08	0.2	76.10	2	76.00	75.80	-1.8	2,908	-0.06%
2021/04/07	1	75.40	0.7	74.88	75.70	0.3	2,908	0.01%
2021/03/30	0.1	74.40	0	0.00	74.40	0.1	2,909	0.00%
2021/03/26	1	74.30	0	0.00	73.90	1	2,933	0.03%
2021/03/25	0	0.00	1	74.10	74.00	-1	2,942	-0.03%
2021/03/24	1.1	73.60	0	0.00	73.40	1.1	2,968	0.04%
2021/03/23	2	73.20	0	0.00	73.00	2	2,993	0.07%
2021/03/22	0	0.00	2	73.20	73.30	-2	2,998	-0.07%
2021/03/19	1.1	74.32	0	0.00	74.00	1.1	3,033	0.04%
2021/03/16	1.2	75.32	0	0.00	75.20	1.2	3,058	0.04%
2021/03/15	1	75.30	0	0.00	75.20	1	3,091	0.03%
2021/03/11	0	0.00	1	75.20	75.50	-1	3,192	-0.03%
2021/03/10	1	74.90	1	75.40	74.80	0	3,229	0.00%
2021/03/09	1	74.50	0	0.00	75.00	1	3,261	0.03%
2021/03/05	1	74.40	0	0.00	74.80	1	3,315	0.03%
2021/03/04	1	75.00	0	0.00	75.00	1	3,344	0.03%
2021/02/24	1	79.20	1	78.50	78.50	0	3,639	0.00%
2021/02/22	0	0.00	0.3	79.10	78.60	-0.3	3,641	-0.01%
2021/02/19	0.1	79.10	0	0.00	79.00	0.1	3,640	0.00%
2021/02/17	0	0.00	1	77.30	77.40	-1	3,699	-0.03%
2021/02/01	1	74.40	0	0.00	75.00	1	4,173	0.02%
2021/01/29	0	0.00	1	76.70	75.80	-1	4,196	-0.02%
2021/01/28	0.1	76.80	0	0.00	76.10	0.1	4,200	0.00%
2021/01/27	2	76.20	1	76.80	76.40	1	4,221	0.02%
2021/01/25	1	77.60	13.5	77.85	78.00	-12.5	4,216	-0.30%
2021/01/22	0	0.00	2	74.60	75.10	-2	4,158	-0.05%
2021/01/21	1	74.80	1	75.90	74.40	0	4,165	0.00%
2021/01/20	2	76.35	16	76.39	75.30	-14	4,152	-0.34%
2021/01/19	3	76.47	0	0.00	76.70	3	4,161	0.07%
2021/01/15	0	0.00	9	77.80	77.20	-9	4,118	-0.22%
2021/01/14	17	78.99	8	78.56	78.60	9	4,119	0.22%
2021/01/13	1	78.80	0	0.00	78.40	1	4,163	0.02%
2021/01/12	2	80.95	0	0.00	78.90	2	4,152	0.05%
2021/01/11	14.1	80.74	4	81.00	80.70	10.1	4,179	0.24%
2021/01/08	0	0.00	30	78.33	78.30	-30	4,273	-0.70%
2021/01/07	0	0.00	30	79.20	79.00	-30	4,425	-0.68%
2021/01/06	21	79.10	1	79.00	78.80	20	4,420	0.45%
2021/01/05	11	80.10	0	0.00	80.40	11	4,365	0.25%
2021/01/04	74	83.17	72	81.78	81.50	2	4,336	0.05%
2020/12/31	1	77.90	2	77.80	77.70	-1	4,127	-0.02%
2020/12/30	11	77.46	1	77.80	77.70	10	4,112	0.24%
2020/12/29	0.2	78.00	0	0.00	78.10	0.2	4,109	0.00%
2020/12/28	1.2	77.42	0	0.00	77.80	1.2	4,111	0.03%
2020/12/25	2	78.20	2	77.60	77.00	0	4,118	0.00%
2020/12/24	10	77.77	0	0.00	77.30	10	4,104	0.24%
2020/12/18	0.2	77.10	0	0.00	77.20	0.2	4,464	0.00%
2020/12/15	0.1	76.40	0	0.00	75.90	0.1	4,621	0.00%
2020/12/14	0.1	78.80	0	0.00	78.20	0.1	4,839	0.00%
2020/12/11	1	76.50	2	77.10	78.10	-1	4,859	-0.02%
2020/12/10	1	78.10	3	78.07	77.50	-2	4,866	-0.04%
2020/12/09	1	79.50	2	80.15	79.50	-1	4,860	-0.02%
2020/12/08	1	79.30	0	0.00	79.50	1	4,881	0.02%
2020/12/07	2	79.30	3	79.73	80.00	-1	4,946	-0.02%
2020/12/04	10	81.20	0	0.00	80.90	10	4,942	0.20%
2020/12/02	20	83.25	30	83.30	83.40	-10	5,117	-0.20%
2020/12/01	2	82.30	1	82.20	82.30	1	5,187	0.02%
2020/11/30	1.5	84.09	1	84.30	82.70	0.5	5,368	0.01%
2020/11/27	0	0.00	1	82.80	83.20	-1	5,568	-0.02%
2020/11/26	1	83.10	0	0.00	83.30	1	6,032	0.02%
2020/11/25	13	85.18	28	84.77	83.10	-15	6,291	-0.24%
2020/11/24	37	84.18	49	84.25	84.60	-12	6,492	-0.18%
2020/11/23	1	83.20	4	82.85	83.10	-3	6,702	-0.04%
2020/11/20	0	0.00	10	81.98	82.10	-10	6,788	-0.15%
2020/11/19	3	81.87	2	81.70	81.80	1	7,057	0.01%
2020/11/18	0	0.00	2	80.75	80.30	-2	7,306	-0.03%
2020/11/17	11	81.17	0	0.00	80.20	11	7,399	0.15%
2020/11/16	1	81.30	3	80.80	80.80	-2	7,421	-0.03%
2020/11/13	2	80.55	2	80.45	81.80	0	7,428	0.00%
2020/11/12	4	81.40	4	81.10	80.80	0	7,519	0.00%
2020/11/11	91	82.16	85	82.69	82.00	6	7,531	0.08%
2020/11/10	23	81.59	26	81.32	81.00	-3	7,296	-0.04%
2020/11/09	2	79.20	0	0.00	79.40	2	7,174	0.03%
2020/11/06	14	80.01	22	79.83	79.30	-8	7,165	-0.11%
2020/11/05	0	0.00	3	79.00	78.70	-3	7,157	-0.04%
2020/11/04	8	77.91	20	77.99	78.80	-12	7,140	-0.17%
2020/11/03	20	76.25	0	0.00	76.60	20	7,096	0.28%
2020/11/02	19	74.64	18	74.26	74.60	1	7,073	0.01%
2020/10/30	0	0.00	1	76.00	75.50	-1	7,062	-0.01%
2020/10/28	10	76.60	0	0.00	76.20	10	7,014	0.14%
2020/10/27	0	0.00	4	77.03	78.50	-4	6,982	-0.06%
2020/10/26	3	76.37	0	0.00	76.10	3	6,938	0.04%
2020/10/23	1	77.30	0	0.00	77.60	1	6,913	0.01%
2020/10/22	4	76.30	1	77.80	77.40	3	6,931	0.04%
2020/10/21	3	78.00	5	77.78	78.10	-2	6,890	-0.03%
2020/10/20	2	79.70	0	0.00	79.90	2	6,834	0.03%
2020/10/19	4	81.13	5	81.26	80.90	-1	6,801	-0.01%
2020/10/16	11	81.25	5	79.74	79.70	6	6,727	0.09%
2020/10/15	8	78.13	3	78.80	80.10	5	6,535	0.08%
2020/10/14	1	74.80	0	0.00	74.90	1	6,360	0.02%
2020/10/12	2	76.90	13	77.04	76.30	-11	6,359	-0.17%
2020/10/05	9	76.76	0	0.00	76.60	9	6,387	0.14%
2020/09/30	2	75.20	2	76.30	76.40	0	6,386	0.00%
2020/09/28	7	75.01	7	75.60	77.00	0	6,451	0.00%
2020/09/25	6	75.68	4	74.43	74.60	2	6,478	0.03%
2020/09/24	0	0.00	1	77.80	76.60	-1	6,380	-0.02%
2020/09/23	3	78.83	5	79.30	78.30	-2	6,315	-0.03%
2020/09/22	1	81.50	1	81.90	81.30	0	6,232	0.00%
2020/09/21	6	83.10	3	83.23	82.80	3	6,183	0.05%
2020/09/18	57	82.91	50	83.10	82.70	7	6,137	0.11%
2020/09/17	12	82.68	8	83.56	83.90	4	6,020	0.07%
2020/09/16	0	0.00	1	80.70	80.10	-1	5,739	-0.02%
2020/09/15	1	81.20	14	80.95	80.50	-13	5,706	-0.23%
2020/09/14	1	79.90	0	0.00	79.40	1	5,699	0.02%
2020/09/11	4	78.85	2	78.60	79.90	2	5,627	0.04%
2020/09/10	12	79.43	2	79.50	79.00	10	5,567	0.18%
2020/09/09	4	79.43	2	78.65	80.70	2	5,474	0.04%
2020/09/08	0	0.00	2	80.80	80.20	-2	5,407	-0.04%
2020/09/07	13	79.72	103	81.66	79.40	-90	5,325	-1.69%	大賣/
2020/09/04	1	82.10	4	82.25	82.70	-3	5,167	-0.06%
2020/09/03	56	83.95	12	83.72	83.90	44	5,049	0.87%
2020/09/02	4	84.83	24	84.95	85.10	-20	4,860	-0.41%
2020/09/01	38	84.61	41	83.44	82.50	-3	4,625	-0.06%
2020/08/31	41	82.22	22	82.42	82.50	19	4,152	0.46%
2020/08/28	63	77.78	59	78.97	79.60	4	3,880	0.10%
2020/08/27	3	78.50	64	78.78	79.00	-61	3,587	-1.70%
2020/08/26	57	75.92	64	75.98	75.80	-7	3,223	-0.22%
2020/08/25	22	74.80	17	74.62	75.00	5	3,051	0.16%
2020/08/24	27	73.63	33	73.23	74.00	-6	2,725	-0.22%
2020/08/21	2	66.65	3	68.27	69.70	-1	2,459	-0.04%
2020/08/19	2	68.15	2	67.95	67.70	0	2,285	0.00%
2020/08/18	103	70.90	2	69.50	69.40	101	2,198	4.59%	大買/鉅額交易
2020/08/17	57	69.35	6	69.53	69.40	51	2,076	2.46%
2020/08/14	0	0.00	2	67.00	67.40	-2	2,008	-0.10%
2020/08/13	3	67.50	0	0.00	67.10	3	2,008	0.15%
2020/08/12	1	67.10	1	66.10	67.10	0	1,986	0.00%
2020/08/07	0	0.00	2	65.45	65.60	-2	1,959	-0.10%
2020/08/06	3	65.63	0	0.00	65.40	3	1,978	0.15%
2020/08/05	0	0.00	1	64.90	65.20	-1	2,005	-0.05%
2020/08/04	0	0.00	3	64.27	64.00	-3	2,042	-0.15%
2020/08/03	3	63.70	0	0.00	63.80	3	2,058	0.15%
2020/07/30	0	0.00	1	63.60	64.20	-1	2,053	-0.05%
2020/07/29	2	62.95	0	0.00	62.60	2	2,038	0.10%
2020/07/28	0	0.00	1	62.20	62.50	-1	2,038	-0.05%
2020/07/23	0	0.00	2	65.30	65.10	-2	2,035	-0.10%
2020/07/22	1	65.70	0	0.00	65.70	1	2,041	0.05%
2020/07/20	2	64.80	0	0.00	64.90	2	2,045	0.10%
2020/07/17	2	65.70	0	0.00	65.00	2	2,062	0.10%
2020/07/16	0.2	66.30	0	0.00	66.50	0.2	2,076	0.01%
2020/07/15	0	0.00	1	66.10	65.90	-1	2,070	-0.05%
2020/07/14	1	67.60	4	67.83	68.00	-3	2,079	-0.14%
2020/07/10	1	69.10	1	69.60	69.10	0	2,071	0.00%
2020/07/09	3	70.30	0	0.00	70.30	3	2,067	0.15%
2020/07/08	0	0.00	10	70.59	70.70	-10	2,059	-0.49%
2020/07/07	10	70.16	4	70.35	70.40	6	2,043	0.29%
2020/07/06	1	69.70	1	69.80	69.50	0	2,043	0.00%
2020/07/03	2	66.95	4	66.90	67.00	-2	2,054	-0.10%
2020/07/02	1	66.70	0	0.00	66.90	1	2,083	0.05%
2020/07/01	0	0.00	1	66.10	66.40	-1	2,071	-0.05%
2020/06/30	0	0.00	5	63.32	64.40	-5	2,110	-0.24%
2020/06/29	3	62.27	0	0.00	62.40	3	2,124	0.14%
2020/06/24	1	63.70	0	0.00	63.30	1	2,110	0.05%
2020/06/23	1	63.90	0	0.00	64.00	1	2,125	0.05%
2020/06/22	1	64.10	3	64.83	64.50	-2	2,130	-0.09%
2020/06/19	5	63.66	0	0.00	63.60	5	2,145	0.23%
2020/06/18	0	0.00	1	63.70	63.50	-1	2,109	-0.05%
2020/06/17	1	63.30	0	0.00	63.20	1	2,119	0.05%
2020/06/15	0.1	62.50	0	0.00	62.20	0.1	2,214	0.00%
2020/06/12	2	62.25	2	63.05	63.20	0	2,240	0.00%
2020/06/11	1	63.90	1	65.00	63.90	0	2,261	0.00%
2020/06/10	3	66.50	0	0.00	66.30	3	2,262	0.13%
2020/06/08	3	66.43	0	0.00	66.10	3	2,431	0.12%
2020/06/05	4	66.83	0	0.00	66.60	4	2,432	0.16%
2020/06/04	1	65.70	1	66.30	66.30	0	2,422	0.00%
2020/06/02	1	64.40	2	65.35	64.50	-1	2,399	-0.04%
2020/06/01	1	63.50	1	64.00	64.30	0	2,387	0.00%
2020/05/29	0.1	63.70	0	0.00	63.20	0.1	2,381	0.00%
2020/05/27	2	63.90	1	63.10	64.00	1	2,367	0.04%
2020/05/22	1	63.10	0	0.00	62.50	1	2,439	0.04%
2020/05/20	1	63.10	0	0.00	62.60	1	2,470	0.04%
2020/05/19	0	0.00	2	63.05	63.20	-2	2,467	-0.08%
2020/05/15	2	62.40	0	0.00	61.80	2	2,449	0.08%
2020/05/11	0	0.00	2	64.20	65.60	-2	2,366	-0.08%
2020/05/08	0	0.00	1	62.70	62.00	-1	2,319	-0.04%
2020/04/30	2	62.10	0	0.00	62.40	2	2,316	0.09%
2020/04/29	1	61.90	1	61.90	61.90	0	2,322	0.00%
2020/04/28	0	0.00	2	60.90	61.50	-2	2,313	-0.09%
2020/04/17	2	60.45	0	0.00	60.20	2	2,266	0.09%
2020/04/15	1	61.00	0	0.00	61.50	1	2,208	0.05%
2020/04/14	1	60.20	2	60.20	60.10	-1	2,184	-0.05%
2020/04/10	0	0.00	2	59.40	60.00	-2	2,179	-0.09%
2020/04/09	7	60.11	5	60.86	59.00	2	2,195	0.09%
2020/04/08	4	58.25	2	59.40	58.80	2	2,147	0.09%
2020/04/07	0	0.00	1	55.30	55.60	-1	2,060	-0.05%
2020/04/06	1	53.30	0	0.00	54.20	1	2,008	0.05%
2020/03/31	0	0.00	1	52.40	52.30	-1	1,894	-0.05%
2020/03/27	0	0.00	1	52.90	51.30	-1	1,859	-0.05%
2020/03/26	1	50.50	0	0.00	51.50	1	1,842	0.05%
2020/03/16	0	0.00	1	57.70	55.50	-1	1,688	-0.06%
2020/03/13	1	54.80	1	55.00	57.60	0	1,672	0.00%
2020/03/12	3	62.00	1	64.00	60.80	2	1,588	0.13%
2020/03/11	0	0.00	1	69.00	67.30	-1	1,505	-0.07%
2020/03/10	1	68.30	0	0.00	68.00	1	1,551	0.06%
2020/03/09	0.1	68.60	0	0.00	68.20	0.1	1,545	0.01%
2020/03/04	1	68.90	0	0.00	69.10	1	1,559	0.06%
2020/02/17	1	72.00	0	0.00	72.10	1	1,566	0.06%
2020/02/13	0.1	72.60	0	0.00	72.40	0.1	1,579	0.01%
2020/02/10	2	70.90	0	0.00	70.90	2	1,713	0.12%
2020/02/07	1.1	71.03	0	0.00	71.10	1.1	1,783	0.06%
2020/02/04	0	0.00	1	70.50	70.30	-1	2,001	-0.05%
2020/01/31	0	0.00	1	70.80	70.70	-1	2,123	-0.05%
2020/01/30	1	70.30	6	71.10	70.10	-5	2,168	-0.23%
2020/01/09	0.1	74.40	0	0.00	74.20	0.1	2,277	0.00%
2020/01/02	0	0.00	0.2	76.20	76.30	-0.2	2,264	-0.01%
2019/12/31	0	0.00	1	75.40	75.50	-1	2,270	-0.04%
2019/12/30	1	75.60	0	0.00	75.50	1	2,270	0.04%
2019/12/23	0.1	75.80	0	0.00	75.30	0.1	2,369	0.00%
2019/12/12	2	75.00	0	0.00	74.80	2	2,567	0.08%
2019/12/03	0	0.00	1	74.10	74.20	-1	2,770	-0.04%
2019/11/19	1	75.30	0	0.00	75.20	1	3,326	0.03%
2019/11/18	0	0.00	1	74.60	74.30	-1	3,307	-0.03%
2019/11/15	3	74.10	0	0.00	74.10	3	3,322	0.09%
2019/11/11	1.1	74.08	0	0.00	73.60	1.1	3,397	0.03%
2019/11/08	0	0.00	3	75.20	75.00	-3	3,389	-0.09%
2019/11/05	6	74.45	0	0.00	74.50	6	3,319	0.18%
2019/11/01	1	74.50	0	0.00	74.90	1	3,263	0.03%
2019/10/31	1	76.80	0	0.00	76.00	1	3,189	0.03%
2019/10/29	3	77.60	1	77.80	77.60	2	3,051	0.07%
2019/10/28	1	78.30	9	79.38	78.60	-8	3,016	-0.27%
2019/10/23	2	81.20	0	0.00	80.30	2	2,977	0.07%
2019/10/22	6	80.85	0	0.00	80.60	6	2,996	0.20%
2019/10/21	2	81.10	2.1	80.81	80.80	-0.1	3,002	0.00%
2019/10/18	2	82.25	1	82.80	81.00	1	3,026	0.03%
2019/10/09	0	0.00	1	81.00	81.00	-1	2,945	-0.03%
2019/10/07	1	81.50	0	0.00	81.90	1	2,919	0.03%
2019/10/02	0	0.00	1	82.00	82.60	-1	2,892	-0.03%
2019/09/27	1	82.90	7	81.19	81.60	-6	2,870	-0.21%
2019/09/26	2	84.50	2	83.30	83.30	0	2,833	0.00%
2019/09/25	5	83.10	0	0.00	83.80	5	2,796	0.18%
2019/09/19	1	82.80	3	83.00	82.80	-2	2,758	-0.07%
2019/09/18	1	82.00	0	0.00	81.90	1	2,777	0.04%
2019/09/17	2	83.35	2	82.30	81.20	0	2,728	0.00%
2019/09/16	0	0.00	2	81.70	81.80	-2	2,666	-0.08%
2019/09/12	2	81.80	1	81.60	81.80	1	2,675	0.04%
2019/09/11	1	81.40	0	0.00	81.50	1	2,670	0.04%
2019/09/10	0	0.00	8	82.20	81.30	-8	2,650	-0.30%
2019/09/06	0	0.00	7	82.10	82.10	-7	2,543	-0.28%
2019/09/04	4	81.55	4	81.60	82.00	0	2,365	0.00%
2019/09/03	4	81.15	6	80.43	80.70	-2	2,259	-0.09%
2019/09/02	1	78.40	0	0.00	79.00	1	1,996	0.05%
2019/08/30	3	78.60	0	0.00	78.80	3	1,958	0.15%
2019/08/29	2	78.45	2	78.60	78.80	0	1,932	0.00%
2019/08/28	9	80.20	5	80.00	79.30	4	1,914	0.21%
2019/08/27	2	79.90	22	80.02	79.20	-20	1,862	-1.07%
2019/08/23	2	77.70	0	0.00	77.80	2	1,743	0.11%
2019/08/22	21	78.19	1	78.20	77.80	20	1,743	1.15%
2019/08/21	1	77.70	1	78.40	78.10	0	1,741	0.00%
2019/08/20	1	77.40	0	0.00	77.80	1	1,728	0.06%
2019/08/12	4	76.80	4	76.78	76.90	0	1,729	0.00%
2019/08/08	0	0.00	1	73.90	73.70	-1	1,715	-0.06%
2019/08/07	3	72.87	1	72.60	73.10	2	1,763	0.11%
2019/08/06	1	72.90	1	74.80	74.80	0	1,788	0.00%
2019/08/05	2	75.80	0	0.00	75.10	2	1,838	0.11%
2019/08/02	0	0.00	1	76.80	75.80	-1	1,915	-0.05%
2019/07/31	1	78.30	0	0.00	78.30	1	1,978	0.05%
2019/07/29	1	78.90	0	0.00	78.50	1	2,026	0.05%
2019/07/22	2	77.75	2	76.50	77.50	0	2,094	0.00%
2019/07/17	2.1	75.88	0	0.00	75.40	2.1	2,123	0.10%
2019/07/16	0.2	76.30	0	76.30	76.30	0.2	2,181	0.01%
2019/07/12	5	76.30	5	75.90	76.30	0	2,269	0.00%
2019/07/11	0	0.00	5	75.90	75.40	-5	2,337	-0.21%
2019/07/09	0	0.00	12	75.15	75.20	-12	2,571	-0.47%
2019/07/01	0	0.00	1	74.30	74.50	-1	2,702	-0.04%
2019/06/28	1	72.90	0	0.00	73.20	1	2,717	0.04%
2019/06/21	1	72.00	2	73.00	72.00	-1	2,805	-0.04%
2019/06/20	2	72.70	2	72.40	72.40	0	2,813	0.00%
2019/06/19	2	71.10	2	71.10	71.10	0	2,896	0.00%
2019/06/12	0	0.00	2	70.95	70.50	-2	3,426	-0.06%
2019/06/11	1	71.10	0	0.00	70.60	1	3,487	0.03%
2019/06/03	1	69.50	0	0.00	69.60	1	3,580	0.03%
2019/05/30	0	0.00	1	70.50	70.30	-1	3,624	-0.03%
2019/05/22	2	70.10	0	0.00	70.40	2	3,843	0.05%
2019/05/21	0	0.00	2	68.10	69.50	-2	3,853	-0.05%
2019/05/20	2	67.65	3	67.53	67.50	-1	3,903	-0.03%
2019/05/17	2	69.50	0	0.00	68.50	2	3,911	0.05%
2019/05/16	1	70.30	1	70.60	69.70	0	3,894	0.00%
2019/05/15	0	0.00	2	69.45	69.20	-2	3,886	-0.05%
2019/05/14	5	68.10	3	68.50	69.30	2	3,919	0.05%
2019/05/13	4	71.35	4	71.08	70.20	0	3,910	0.00%
2019/05/10	3	74.70	4	75.00	73.50	-1	3,847	-0.03%
2019/05/09	3	76.67	3	76.73	75.80	0	3,794	0.00%
2019/05/08	1	77.80	1	77.70	77.50	0	3,787	0.00%
2019/05/07	3	78.60	2	78.85	78.70	1	3,763	0.03%
2019/05/06	1	79.90	1	80.20	79.50	0	3,772	0.00%
2019/05/03	1	81.10	21	81.39	81.10	-20	3,773	-0.53%
2019/05/02	1	80.30	20	80.50	80.50	-19	3,808	-0.50%
2019/04/30	0	0.00	2	79.35	80.00	-2	3,910	-0.05%
2019/04/29	1	79.70	1	78.60	78.60	0	3,962	0.00%
2019/04/25	6	81.02	0	0.00	80.80	6	3,983	0.15%
2019/04/24	1	81.60	0	0.00	80.80	1	4,000	0.02%
2019/04/23	30	80.90	0	0.00	81.10	30	4,027	0.74%
2019/04/22	3	81.97	5	81.82	81.80	-2	4,006	-0.05%
2019/04/19	2	80.60	0	0.00	80.40	2	3,969	0.05%
2019/04/18	0	0.00	4	80.83	80.10	-4	3,974	-0.10%
2019/04/17	4	82.38	15	83.90	82.00	-11	3,968	-0.28%
2019/04/16	3	83.23	22	83.41	83.40	-19	3,921	-0.48%
2019/04/15	1	80.60	5	81.50	82.80	-4	3,849	-0.10%
2019/04/11	2	81.05	1	80.10	79.90	1	3,945	0.03%
2019/04/10	2	81.00	0	0.00	80.90	2	4,001	0.05%
2019/04/09	2	81.45	2	82.05	81.60	0	4,012	0.00%
2019/04/08	1	81.10	3	81.43	81.50	-2	4,052	-0.05%
2019/04/03	1	80.60	1	81.10	80.60	0	4,051	0.00%
2019/04/02	1	81.60	0	0.00	81.10	1	4,059	0.02%
2019/04/01	2	82.55	2	83.35	82.00	0	4,061	0.00%
2019/03/29	2	80.75	0	0.00	81.00	2	3,987	0.05%
2019/03/26	1	83.40	0	0.00	81.60	1	4,075	0.02%
2019/03/22	0	81.70	1	82.10	81.70	-1	4,118	-0.02%
2019/03/21	0	0.00	1	82.70	82.80	-1	4,101	-0.02%
2019/03/20	14	83.40	15	82.79	82.80	-1	4,119	-0.02%
2019/03/19	6	81.98	3	81.57	81.70	3	4,097	0.07%
2019/03/18	3	79.53	3	79.23	81.60	0	4,130	0.00%
2019/03/15	2	76.85	2	76.95	76.50	0	3,954	0.00%
2019/03/14	55.1	77.91	0	0.00	76.70	55.1	3,935	1.40%
2019/03/13	11	78.26	1	79.40	78.20	10	3,921	0.25%
2019/03/12	2	78.85	0	0.00	78.70	2	3,938	0.05%
2019/03/11	3	78.73	5	78.88	78.80	-2	3,943	-0.05%
2019/03/08	1	77.50	1	77.90	78.20	0	4,004	0.00%
2019/03/07	4	78.23	1	78.60	77.70	3	4,032	0.07%
2019/03/06	2	77.95	1	78.40	78.10	1	4,069	0.02%
2019/03/05	0.1	77.50	3	77.30	77.40	-2.9	4,202	-0.07%
2019/03/04	2	79.90	2	79.30	78.70	0	4,188	0.00%
2019/02/27	0	0.00	4	78.60	78.60	-4	4,145	-0.10%
2019/02/26	0	0.00	1	79.20	78.80	-1	4,137	-0.02%
2019/02/25	5	78.44	4	78.15	78.90	1	4,080	0.02%
2019/02/22	1	77.40	1	77.30	77.10	0	4,000	0.00%
2019/02/21	4	77.85	0	0.00	77.60	4	4,007	0.10%
2019/02/20	2	77.05	0	0.00	77.30	2	3,990	0.05%
2019/02/19	1	77.30	2	77.45	77.20	-1	3,955	-0.03%
2019/02/18	2	76.50	0	0.00	76.50	2	3,889	0.05%
2019/02/14	0	0.00	1	76.30	76.10	-1	3,842	-0.03%
2019/02/13	1	76.70	1	77.60	76.30	0	3,813	0.00%
2019/02/12	1	75.50	0	0.00	75.70	1	3,760	0.03%
2019/02/11	1	76.30	1	76.70	76.30	0	3,724	0.00%
2019/01/30	0	0.00	1	75.40	75.40	-1	3,703	-0.03%
2019/01/29	1	74.90	0	0.00	74.70	1	3,688	0.03%
2019/01/28	0	0.00	1	76.10	76.20	-1	3,652	-0.03%
2019/01/25	1	75.50	0	0.00	75.60	1	3,646	0.03%
2019/01/23	0	0.00	3	77.00	77.30	-3	3,604	-0.08%
2019/01/21	2	77.55	1	77.50	77.50	1	3,489	0.03%
2019/01/18	2	78.70	0	0.00	78.70	2	3,424	0.06%
2019/01/14	3	79.80	0	0.00	79.80	3	3,408	0.09%
2019/01/11	0	0.00	1	80.80	79.60	-1	3,413	-0.03%
2019/01/07	1	84.00	1	84.30	82.00	0	3,293	0.00%
2019/01/04	1	82.90	0	0.00	83.10	1	3,226	0.03%
2019/01/03	2	82.20	2	81.90	82.20	0	3,165	0.00%
2019/01/02	2	82.20	2	80.90	80.90	0	3,059	0.00%
2018/12/20	0	0.00	1	77.70	78.40	-1	2,799	-0.04%
2018/12/19	27	79.64	2	78.80	78.80	25	2,767	0.90%
2018/12/18	0	0.00	1	78.60	78.60	-1	2,707	-0.04%
2018/12/17	2	79.85	3	80.43	79.10	-1	2,711	-0.04%
2018/12/14	1	80.90	1	79.50	80.90	0	2,682	0.00%
2018/12/13	0	0.00	0	80.00	80.00	0	2,665	0.00%
2018/12/12	0	0.00	1	80.50	80.50	-1	2,751	-0.04%
2018/12/11	9	78.54	8	79.73	80.50	1	2,727	0.04%
2018/12/10	2	77.05	1	78.00	77.30	1	2,619	0.04%
2018/12/07	28	76.31	0	0.00	76.40	28	2,597	1.08%
2018/12/03	0	0.00	2	79.30	79.50	-2	2,563	-0.08%
2018/11/30	0	0.00	2	76.80	77.00	-2	2,500	-0.08%
2018/11/29	1	77.10	0	0.00	77.00	1	2,526	0.04%
2018/11/28	4	77.65	289	77.57	77.50	-285	2,469	-11.54%	大賣/鉅額交易
2018/11/23	0	0.00	1	72.37	71.10	-1	2,275	-0.04%
2018/11/21	1	73.90	0	0.00	73.80	1	2,251	0.04%
2018/11/20	3	74.30	0	0.00	74.00	3	2,246	0.13%
2018/11/12	0	0.00	0.4	73.20	73.30	-0.4	2,190	-0.02%
2018/11/08	1	74.20	0	0.00	73.90	1	2,154	0.05%
2018/11/05	0	0.00	50	72.75	73.00	-50	2,099	-2.38%
2018/11/01	1	72.40	0	0.00	72.30	1	2,118	0.05%
2018/10/31	2	71.60	2	71.60	72.00	0	2,107	0.00%
2018/10/30	4	67.80	4	67.95	68.80	0	2,121	0.00%
2018/10/29	0.2	69.20	1	70.70	68.90	-0.8	2,137	-0.04%
2018/10/26	0	0.00	1	74.20	72.60	-1	2,098	-0.05%
2018/10/25	1	73.20	0	0.00	72.60	1	2,058	0.05%
2018/10/24	3	74.00	2	72.30	74.00	1	2,031	0.05%
2018/10/23	1	71.50	2	71.15	71.20	-1	1,948	-0.05%
2018/10/19	0	0.00	2	69.80	71.00	-2	1,922	-0.10%
2018/10/18	2	70.95	2	71.00	71.10	0	1,917	0.00%
2018/10/12	0	0.00	1	67.30	67.50	-1	1,939	-0.05%
2018/10/03	8	72.90	0	0.00	72.70	8	1,991	0.40%
2018/09/28	24	75.47	24	74.16	74.10	0	2,032	0.00%
2018/09/27	0	0.00	0	74.70	74.90	0	2,000	0.00%
2018/09/20	1	74.60	8	74.29	74.10	-7	1,904	-0.37%
2018/09/19	7	73.13	0	0.00	72.60	7	1,830	0.38%
2018/09/18	4	74.05	4	74.53	74.10	0	1,753	0.00%
2018/09/17	0	0.00	8	70.24	72.50	-8	1,596	-0.50%
2018/09/11	192	70.04	0	0.00	70.00	192	1,476	13.00%	大買/鉅額交易
2018/09/10	3	71.07	3	70.90	69.20	0	1,457	0.00%
2018/09/06	6	72.10	0	0.00	71.80	6	1,407	0.43%
2018/08/27	0.2	68.90	0	0.00	68.50	0.2	1,384	0.02%
2018/08/21	0	68.70	0	0.00	68.50	0	1,428	0.00%
2018/08/10	0	0.00	1	74.30	73.90	-1	1,479	-0.07%
2018/08/08	2	79.00	2	79.00	79.00	0	1,469	0.00%
2018/08/06	3	79.90	2	79.10	79.10	1	1,475	0.07%
2018/08/03	1	78.70	1	78.10	79.00	0	1,436	0.00%
2018/07/23	35	77.09	0	0.00	78.20	35	1,449	2.42%
2018/07/20	2	77.85	2	78.10	77.20	0	1,449	0.00%
2018/07/18	3	77.70	3	77.60	77.60	0	1,464	0.00%
2018/07/04	2	71.10	0	0.00	71.20	2	1,515	0.13%
2018/06/29	2	70.40	4	72.33	72.70	-2	1,573	-0.13%
2018/06/22	0	0.00	2	71.60	71.30	-2	1,619	-0.12%
2018/06/21	7	72.20	11	72.20	72.30	-4	1,626	-0.25%
2018/06/20	4	73.85	5	72.72	73.40	-1	1,631	-0.06%
2018/06/19	2	74.00	0	0.00	73.80	2	1,641	0.12%
2018/06/14	0	0.00	31	73.20	73.50	-31	1,642	-1.89%
2018/06/13	2	73.90	0	0.00	73.90	2	1,650	0.12%
2018/06/12	5	73.60	0	0.00	73.70	5	1,682	0.30%
2018/06/11	2	74.20	0	0.00	74.00	2	1,694	0.12%
2018/06/08	19	74.94	6	74.50	74.50	13	1,697	0.77%
2018/06/07	7	73.73	1	73.50	74.00	6	1,681	0.36%
2018/06/06	9	73.73	0	0.00	74.00	9	1,693	0.53%
2018/06/04	0	0.00	1	74.00	73.90	-1	1,713	-0.06%
2018/05/25	1	71.50	0	0.00	71.50	1	1,784	0.06%
2018/05/08	1	68.30	2	68.00	68.10	-1	1,622	-0.06%
2018/05/07	1	69.70	0	0.00	69.70	1	1,607	0.06%
2018/04/26	0	0.00	2	69.30	67.70	-2	1,656	-0.12%
2018/04/24	2	70.00	0	0.00	69.70	2	1,633	0.12%
2018/04/20	0.1	69.60	0	0.00	69.00	0.1	1,594	0.00%
2018/04/17	0.1	74.00	0	0.00	73.50	0.1	1,453	0.01%
2018/04/13	0.1	76.00	0	0.00	75.90	0.1	1,416	0.01%
2018/03/12	1	78.90	0	79.80	78.80	1	1,181	0.08%
2018/02/06	0	0.00	6.1	80.86	81.30	-6.1	1,120	-0.55%
2018/01/31	0	0.00	1	86.80	86.80	-1	1,158	-0.09%
2018/01/30	1	87.20	0	0.00	85.80	1	1,157	0.09%