廣達 (2382)-凱基-豐中券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
275.0
漲跌
--
漲幅
0.00%
成交量
17,632張
產業
上市電腦週邊類股
2119人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣達 (2382)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	4.6	275.48	0	0.00	275.00	4.6	24,474	0.02%
2024/12/16	12.1	277.87	5	277.60	275.00	7.1	24,402	0.03%
2024/12/13	9.4	285.89	0	0.00	285.50	9.4	24,139	0.04%
2024/12/12	11	288.09	1	291.50	286.00	10	24,239	0.04%
2024/12/11	19.9	288.50	5.8	287.96	287.00	14.1	24,635	0.06%
2024/12/10	10.4	293.09	7	293.50	293.00	3.4	24,556	0.01%
2024/12/09	8.3	298.06	2.4	298.83	296.00	5.8	25,224	0.02%
2024/12/06	3.2	298.79	4.1	296.88	297.00	-0.9	25,550	0.00%
2024/12/05	5.3	295.42	5.5	295.27	294.00	-0.2	25,784	0.00%
2024/12/04	1.1	294.97	2	294.25	294.00	-0.9	25,936	0.00%
2024/12/03	9.2	295.34	5	298.60	293.00	4.2	26,424	0.02%
2024/12/02	8.1	294.07	6	293.67	293.00	2.1	26,480	0.01%
2024/11/29	3.1	291.88	0.1	293.00	291.00	3	26,486	0.01%
2024/11/28	2.1	287.27	8.4	285.68	288.00	-6.3	26,609	-0.02%
2024/11/27	16.6	289.53	7.1	290.33	286.50	9.5	26,731	0.04%
2024/11/26	5.2	295.96	5	298.10	297.00	0.2	26,619	0.00%
2024/11/25	0.3	301.68	4.3	301.48	299.00	-4	26,652	-0.02%
2024/11/22	4.1	297.40	9.1	298.62	297.00	-5	26,517	-0.02%
2024/11/21	10.1	292.70	4	293.38	294.00	6.1	26,505	0.02%
2024/11/20	10.3	296.47	10.2	296.50	295.50	0.1	26,459	0.00%
2024/11/19	19.1	290.40	0	0.00	290.00	19.1	26,388	0.07%
2024/11/18	10.6	291.09	12.2	292.13	290.50	-1.6	26,300	-0.01%
2024/11/15	37.3	300.99	9.2	299.59	297.00	28.1	26,061	0.11%
2024/11/14	3.5	314.10	7.4	312.67	314.50	-3.9	25,292	-0.02%
2024/11/13	9.2	320.01	4.2	319.23	322.00	5	25,130	0.02%
2024/11/12	6.8	315.22	5.5	317.02	313.00	1.3	25,104	0.00%
2024/11/11	3.2	324.59	1	324.00	325.00	2.2	25,049	0.01%
2024/11/08	20	330.33	19.3	329.67	328.00	0.7	25,470	0.00%
2024/11/07	8.5	324.39	32.6	326.24	325.50	-24.1	25,767	-0.09%
2024/11/06	7	321.71	5.2	321.67	320.50	1.9	26,239	0.01%
2024/11/05	0	0.00	9.7	317.41	318.00	-9.7	26,613	-0.04%
2024/11/04	2.2	310.15	5.9	311.84	313.50	-3.7	26,926	-0.01%
2024/11/01	5.4	299.63	18.1	302.81	305.00	-12.7	27,414	-0.05%
2024/10/30	1.2	304.92	10	304.85	303.50	-8.8	27,734	-0.03%
2024/10/29	39.5	303.39	8.1	302.68	303.00	31.4	28,127	0.11%
2024/10/28	2.2	311.52	3.1	309.84	310.00	-0.9	28,400	0.00%
2024/10/25	3.5	308.13	3.2	309.83	310.00	0.3	28,612	0.00%
2024/10/24	8.1	307.12	6.1	307.05	305.00	2	28,754	0.01%
2024/10/23	16	317.22	4.3	317.13	317.00	11.8	28,706	0.04%
2024/10/22	19.1	318.24	14.1	318.27	319.00	5	28,647	0.02%
2024/10/21	2.1	310.24	3.3	309.62	309.00	-1.2	28,325	0.00%
2024/10/18	7.5	309.66	18.9	312.20	307.00	-11.4	28,332	-0.04%
2024/10/17	19	299.34	15.7	299.37	300.50	3.4	28,109	0.01%
2024/10/16	1.5	292.04	5.1	293.15	295.00	-3.6	28,001	-0.01%
2024/10/15	39.3	295.01	42.9	293.24	295.50	-3.7	27,790	-0.01%
2024/10/14	0.2	280.52	20.2	282.57	283.50	-19.9	27,270	-0.07%
2024/10/11	16.5	279.82	11.5	281.51	282.00	4.9	27,295	0.02%
2024/10/09	29.7	276.90	27.2	274.84	273.50	2.5	27,067	0.01%
2024/10/08	4	263.50	0	0.00	265.50	4	27,105	0.01%
2024/10/07	5.3	266.56	9	267.56	267.50	-3.7	28,024	-0.01%
2024/10/04	11.3	265.90	10	270.50	262.00	1.3	28,179	0.00%
2024/10/01	1	267.01	15.2	267.27	268.00	-14.1	27,937	-0.05%
2024/09/30	9.7	268.39	4.3	268.83	264.00	5.4	27,965	0.02%
2024/09/27	22.7	280.22	11.1	279.09	277.00	11.7	27,701	0.04%
2024/09/26	12.8	275.42	18	275.47	275.50	-5.2	27,528	-0.02%
2024/09/25	4.1	273.76	27	271.18	272.50	-22.9	27,341	-0.08%
2024/09/24	0.1	256.00	0	0.00	256.50	0.1	26,882	0.00%
2024/09/23	6	256.00	4.3	255.65	257.00	1.8	26,905	0.01%
2024/09/20	12	255.58	41.5	256.31	252.50	-29.5	27,166	-0.11%
2024/09/19	2.1	251.17	9.7	252.07	253.00	-7.6	27,446	-0.03%
2024/09/18	2	252.49	0	0.00	250.00	2	27,898	0.01%
2024/09/16	0	0.00	6.1	255.07	254.00	-6.1	28,538	-0.02%
2024/09/13	5.1	253.80	9	252.89	254.50	-4	29,526	-0.01%
2024/09/12	8.5	253.76	14	253.79	253.00	-5.5	31,038	-0.02%
2024/09/11	1.4	243.20	101	244.78	242.00	-99.7	30,733	-0.32%	大賣/
2024/09/10	25.2	242.81	33	242.98	239.50	-7.8	30,743	-0.03%
2024/09/09	41.3	248.83	4	248.25	250.00	37.3	30,400	0.12%
2024/09/06	11	253.77	8	255.00	256.50	3	30,336	0.01%
2024/09/05	14.2	249.43	3	248.83	247.00	11.2	30,149	0.04%
2024/09/04	22.3	251.50	21	250.38	250.00	1.3	30,114	0.00%
2024/09/03	5.1	270.40	2	270.75	272.00	3.1	29,831	0.01%
2024/09/02	2.1	268.57	1	268.50	267.00	1.1	29,827	0.00%
2024/08/30	1.5	270.53	0	0.00	268.00	1.5	29,873	0.01%
2024/08/29	22.4	270.61	1	270.50	272.00	21.4	29,970	0.07%
2024/08/28	12.1	275.20	3	277.83	278.50	9.1	30,059	0.03%
2024/08/27	21	272.21	1	274.50	275.50	20	30,404	0.07%
2024/08/26	14	280.67	7.5	279.57	275.00	6.5	30,429	0.02%
2024/08/23	9.3	274.79	5	275.20	276.00	4.3	30,685	0.01%
2024/08/22	3	280.17	2	280.25	276.00	1	30,831	0.00%
2024/08/21	2	282.49	4.2	282.67	282.00	-2.2	31,235	-0.01%
2024/08/20	7.1	285.85	32.2	286.56	284.00	-25.1	31,261	-0.08%
2024/08/19	11.1	279.00	0	0.00	278.00	11.1	31,309	0.04%
2024/08/16	5.1	279.80	11.3	279.58	278.50	-6.1	31,428	-0.02%
2024/08/15	8	272.25	15.1	272.27	271.50	-7.1	31,260	-0.02%
2024/08/14	25	272.48	31.1	271.13	271.00	-6.1	31,390	-0.02%
2024/08/13	11.1	269.54	15.1	267.13	266.50	-4	31,687	-0.01%
2024/08/12	33.2	262.66	16.6	266.16	267.00	16.6	32,587	0.05%
2024/08/09	17	250.12	16.2	249.22	250.00	0.8	32,814	0.00%
2024/08/08	32.5	239.09	7	241.00	240.00	25.5	32,761	0.08%
2024/08/07	41.3	253.24	14.4	250.38	250.00	26.9	32,145	0.08%
2024/08/06	119.3	236.63	272.2	235.58	247.00	-152.9	31,799	-0.48%	大買/大賣/鉅額交易
2024/08/05	32.2	242.72	96.3	244.67	239.50	-64	31,517	-0.20%
2024/08/02	8.7	270.75	0	0.00	266.00	8.7	31,369	0.03%
2024/08/01	6	285.08	3.1	287.40	289.00	2.9	31,061	0.01%
2024/07/31	59	276.85	14.1	273.99	272.50	44.9	31,117	0.14%
2024/07/30	3.5	265.91	7.4	266.23	270.50	-3.9	30,841	-0.01%
2024/07/29	3.2	273.56	11.1	271.03	270.00	-8	30,682	-0.03%
2024/07/26	10.7	278.55	3	279.50	275.00	7.7	30,521	0.03%
2024/07/23	10.2	294.22	8	294.06	297.00	2.2	30,178	0.01%
2024/07/22	6	289.64	34	290.13	288.00	-28	30,564	-0.09%
2024/07/19	16.6	298.98	9	297.94	297.00	7.6	30,869	0.02%
2024/07/18	13.4	299.62	13.2	301.24	298.00	0.2	31,249	0.00%
2024/07/17	25.1	317.27	0.2	320.25	314.00	24.9	30,888	0.08%
2024/07/16	13	319.17	2	321.75	322.50	11	31,099	0.04%
2024/07/15	24.3	327.97	26.3	323.76	323.00	-2	31,415	-0.01%
2024/07/12	6.5	327.49	3.9	329.72	326.00	2.5	31,540	0.01%
2024/07/11	27.9	335.12	2.2	334.55	332.50	25.7	31,907	0.08%
2024/07/10	12.2	338.03	51.2	342.14	341.00	-39	32,290	-0.12%
2024/07/09	28.3	336.93	60.6	334.68	336.00	-32.4	32,325	-0.10%
2024/07/08	16.3	320.72	18.3	320.27	319.50	-2.1	31,977	-0.01%
2024/07/05	14.1	311.22	5.6	313.89	312.00	8.5	32,049	0.03%
2024/07/04	7.2	310.63	5	311.80	309.00	2.2	32,369	0.01%
2024/07/03	3.4	307.16	5.3	308.44	308.00	-1.9	32,755	-0.01%
2024/07/02	0.1	308.77	6.3	308.42	306.50	-6.2	33,272	-0.02%
2024/07/01	3	308.17	5.2	310.19	308.50	-2.2	33,857	-0.01%
2024/06/28	11.4	312.49	3.2	309.98	312.00	8.1	34,930	0.02%
2024/06/27	12.2	304.75	3.2	306.16	305.00	9	35,703	0.03%
2024/06/26	12	310.04	4.1	310.99	309.50	8	37,621	0.02%
2024/06/25	36.4	300.01	13.1	298.59	305.00	23.3	38,766	0.06%
2024/06/24	57.2	309.73	12.5	309.96	304.00	44.7	38,421	0.12%
2024/06/21	29.4	317.81	11.9	319.09	319.50	17.6	38,363	0.05%
2024/06/20	47.8	325.36	113.1	326.52	330.00	-65.3	37,802	-0.17%	大賣/
2024/06/19	42.7	307.78	81.8	313.32	316.00	-39.2	37,303	-0.11%
2024/06/18	19.7	291.17	15.1	290.70	291.00	4.6	36,045	0.01%
2024/06/17	28.2	288.26	8	287.75	288.50	20.2	36,628	0.06%
2024/06/14	16.5	286.61	15.1	289.11	290.50	1.4	36,893	0.00%
2024/06/13	22.4	280.73	18	282.69	284.00	4.4	37,280	0.01%
2024/06/12	3	274.00	2	275.50	274.50	1	37,960	0.00%
2024/06/11	4	275.14	13	276.46	274.50	-9	38,090	-0.02%
2024/06/07	3.7	273.62	4.3	273.48	273.00	-0.6	38,379	0.00%
2024/06/06	5	281.60	26	281.62	279.50	-21	38,684	-0.05%
2024/06/05	11	276.95	4	279.13	276.50	7	39,160	0.02%
2024/06/04	9.3	276.91	1	275.00	275.00	8.3	39,353	0.02%
2024/06/03	13.9	283.10	6	283.83	282.50	7.9	39,291	0.02%
2024/05/31	9.7	277.54	7	279.43	274.00	2.7	39,150	0.01%
2024/05/30	8.1	283.22	25.5	283.58	281.50	-17.4	38,996	-0.04%
2024/05/29	13	291.50	9.5	291.84	287.00	3.5	39,108	0.01%
2024/05/28	6	291.09	4.1	291.72	289.50	1.9	39,034	0.00%
2024/05/27	27.3	292.49	14.2	292.10	293.50	13.1	39,056	0.03%
2024/05/24	5	286.40	8.3	286.52	286.50	-3.3	38,903	-0.01%
2024/05/23	17	287.56	25.1	285.74	284.00	-8.1	38,851	-0.02%
2024/05/22	7.2	285.42	3.3	285.04	285.50	3.9	38,924	0.01%
2024/05/21	0.8	283.77	9.3	284.02	282.00	-8.4	39,222	-0.02%
2024/05/20	15.6	283.16	1.3	282.27	282.00	14.3	39,475	0.04%
2024/05/17	11.3	284.42	19	284.89	286.00	-7.7	39,613	-0.02%
2024/05/16	35.5	284.55	9.4	281.78	277.00	26.1	39,549	0.07%
2024/05/15	4	289.13	25.3	290.43	287.00	-21.3	39,592	-0.05%
2024/05/14	10.7	283.88	22.1	281.98	288.50	-11.5	39,641	-0.03%
2024/05/13	1.1	274.55	14.1	274.00	274.50	-13	39,496	-0.03%
2024/05/10	10.1	269.78	9	270.62	270.50	1.2	39,838	0.00%
2024/05/09	2.1	275.22	6.5	274.19	274.50	-4.5	39,889	-0.01%
2024/05/08	15.1	273.40	11.3	273.08	273.50	3.8	39,971	0.01%
2024/05/07	5	264.60	2	266.25	267.00	3	39,918	0.01%
2024/05/06	7.6	267.14	20.5	265.80	262.00	-12.9	39,914	-0.03%
2024/05/03	6.1	260.83	1	262.00	256.50	5.1	39,657	0.01%
2024/05/02	2.5	260.99	2.4	260.50	261.00	0.1	39,799	0.00%
2024/04/30	0.5	260.44	4	262.88	260.00	-3.6	39,819	-0.01%
2024/04/29	7.5	261.66	9	261.22	261.50	-1.6	40,266	0.00%
2024/04/26	22.2	263.26	36	258.76	257.50	-13.8	41,660	-0.03%
2024/04/25	13	254.97	9	256.19	255.50	4	42,404	0.01%
2024/04/24	11.2	256.20	30.1	254.95	260.50	-18.9	42,268	-0.04%
2024/04/23	1.2	234.07	3	236.83	237.00	-1.9	42,264	0.00%
2024/04/22	61.9	234.92	9	231.17	230.00	52.9	42,290	0.12%
2024/04/19	3.9	245.49	2	246.50	241.50	1.9	42,480	0.00%
2024/04/18	1.7	251.74	2	250.98	250.50	-0.3	42,755	0.00%
2024/04/17	25.3	253.75	6	252.08	254.50	19.3	42,926	0.04%
2024/04/16	15	251.85	3	250.17	249.50	12	42,631	0.03%
2024/04/15	12.9	260.89	12.4	265.33	261.00	0.5	42,525	0.00%
2024/04/12	14.6	275.30	8.1	273.87	271.00	6.5	42,194	0.02%
2024/04/11	15.1	283.63	2.2	284.22	284.50	12.9	41,905	0.03%
2024/04/10	17.5	286.66	23.2	286.48	282.00	-5.7	41,815	-0.01%
2024/04/09	17.1	288.61	7.6	290.69	287.00	9.5	41,642	0.02%
2024/04/08	18.5	292.85	10.6	293.96	291.50	8	41,704	0.02%
2024/04/03	46.3	292.20	19.4	292.41	293.50	27	41,887	0.06%
2024/04/02	24.3	293.58	39.4	295.36	298.00	-15	41,317	-0.04%
2024/04/01	44.5	288.18	14.8	284.73	282.50	29.8	40,260	0.07%
2024/03/29	57.8	284.97	94.1	288.52	293.50	-36.3	39,443	-0.09%
2024/03/28	35.1	263.12	73.5	269.48	280.00	-38.4	37,594	-0.10%
2024/03/27	6.1	254.39	0	0.00	257.50	6.1	36,650	0.02%
2024/03/26	19	257.84	18	255.72	254.00	1	37,417	0.00%
2024/03/25	4.1	256.27	3.1	257.85	255.00	1	37,942	0.00%
2024/03/22	4	255.88	23	259.91	257.50	-19	38,520	-0.05%
2024/03/21	25	254.76	30.2	255.41	254.50	-5.2	38,256	-0.01%
2024/03/20	32.3	252.01	13.1	253.21	249.00	19.3	38,219	0.05%
2024/03/19	15.5	257.92	9.3	257.89	257.00	6.2	37,796	0.02%
2024/03/18	78.6	258.74	14	260.75	255.00	64.6	37,643	0.17%
2024/03/15	30.1	252.95	77.7	255.31	257.50	-47.6	37,048	-0.13%
2024/03/14	21.3	243.35	5.3	243.91	243.50	15.9	36,248	0.04%
2024/03/13	9.2	252.73	31.3	250.98	250.50	-22.1	36,335	-0.06%
2024/03/12	6.5	254.46	19.7	253.58	254.50	-13.1	36,203	-0.04%
2024/03/11	8.5	247.22	21.4	248.17	249.50	-12.9	35,833	-0.04%
2024/03/08	18.1	242.36	18	243.61	241.50	0.1	35,512	0.00%
2024/03/07	16.1	242.26	10.2	243.16	240.50	6	35,529	0.02%
2024/03/06	4.1	245.24	18.9	245.46	246.50	-14.8	35,638	-0.04%
2024/03/05	9.2	243.31	37.3	244.76	245.00	-28.2	36,225	-0.08%
2024/03/04	17.4	240.32	21.1	239.95	239.00	-3.7	36,395	-0.01%
2024/03/01	26.7	236.43	17.2	236.33	237.00	9.5	36,524	0.03%
2024/02/29	13.7	232.51	45	231.73	232.00	-31.3	36,927	-0.08%
2024/02/27	22.1	235.26	9.6	232.61	232.50	12.5	36,961	0.03%
2024/02/26	7.4	240.77	0.1	240.00	241.00	7.4	37,026	0.02%
2024/02/23	20.6	245.43	13	244.54	241.00	7.6	37,456	0.02%
2024/02/22	19.9	244.41	20	244.73	243.50	-0.1	37,689	0.00%
2024/02/21	32.5	237.25	10	238.60	236.00	22.4	37,476	0.06%
2024/02/20	14.9	242.27	4.2	243.30	242.50	10.7	37,359	0.03%
2024/02/19	33.5	243.87	22	245.66	241.50	11.5	37,447	0.03%
2024/02/16	30	253.12	40.4	251.48	248.50	-10.4	37,507	-0.03%
2024/02/15	22.2	268.04	22.3	268.37	266.50	-0.2	36,674	0.00%
2024/02/05	31	253.89	8.3	254.74	255.00	22.7	36,741	0.06%
2024/02/02	6	250.58	38	250.49	253.00	-32	36,663	-0.09%
2024/02/01	27.2	244.53	41	244.48	243.00	-13.8	36,745	-0.04%
2024/01/31	15.2	247.81	16.1	247.93	247.00	-0.9	37,348	0.00%
2024/01/30	8.7	251.52	21.3	252.24	253.00	-12.6	37,198	-0.03%
2024/01/29	11	243.23	3	244.33	245.50	8	37,025	0.02%
2024/01/26	15.8	242.73	9	244.00	242.00	6.8	37,294	0.02%
2024/01/25	10.1	251.00	5.1	251.21	249.00	5.1	37,652	0.01%
2024/01/24	6.5	251.85	30.2	252.06	250.00	-23.7	37,883	-0.06%
2024/01/23	6.2	252.13	17.4	251.48	252.50	-11.2	38,673	-0.03%
2024/01/22	98.1	254.39	115.6	255.77	253.50	-17.5	38,397	-0.05%	大賣/
2024/01/19	74.6	236.52	89.6	237.37	240.00	-15.1	37,353	-0.04%
2024/01/18	15.3	222.88	8	224.13	221.50	7.3	36,647	0.02%
2024/01/17	14	231.64	22.2	229.80	228.50	-8.2	36,773	-0.02%
2024/01/16	16	227.34	5.2	228.00	228.00	10.8	36,950	0.03%
2024/01/15	20.1	229.27	2.8	229.76	226.50	17.3	37,286	0.05%
2024/01/12	29.1	228.98	74.6	231.37	231.00	-45.5	38,006	-0.12%
2024/01/11	18.1	223.84	18.9	221.26	224.00	-0.8	37,948	0.00%
2024/01/10	11.1	217.96	3	218.67	218.00	8.1	38,855	0.02%
2024/01/09	62	219.73	23	220.87	216.00	39	39,217	0.10%
2024/01/08	3.5	215.56	2	215.50	214.00	1.5	39,229	0.00%
2024/01/05	11	220.18	10	218.00	215.50	1	40,263	0.00%
2024/01/04	1	218.00	4	219.00	219.00	-3	40,867	-0.01%
2024/01/03	16	214.59	7	211.79	214.00	9	41,715	0.02%
2024/01/02	34.1	217.34	31	218.21	214.00	3.1	42,292	0.01%
2023/12/29	30.3	224.45	33.5	224.59	224.50	-3.2	42,257	-0.01%
2023/12/28	5	217.50	14.2	217.85	217.00	-9.2	42,155	-0.02%
2023/12/27	8	216.00	2.6	216.11	215.50	5.4	42,630	0.01%
2023/12/26	1	216.00	1.5	214.92	216.00	-0.5	43,969	0.00%
2023/12/25	7	216.43	3.8	216.16	215.50	3.2	45,127	0.01%
2023/12/22	37.3	217.33	16.2	217.56	215.00	21.1	45,356	0.05%
2023/12/21	9.4	212.85	41.5	209.91	215.50	-32.1	45,488	-0.07%
2023/12/20	24.2	211.55	38.3	209.08	210.00	-14.1	45,034	-0.03%
2023/12/19	32	206.73	20	206.90	203.50	12	44,692	0.03%
2023/12/18	9	200.78	20	203.00	203.00	-11	44,686	-0.02%
2023/12/15	10.1	203.62	27.1	203.46	202.50	-17	45,160	-0.04%
2023/12/14	11	204.91	24.4	204.16	205.50	-13.4	45,308	-0.03%
2023/12/13	41	202.79	18	202.22	201.00	23	45,566	0.05%
2023/12/12	16.1	202.72	4	203.00	201.00	12.1	45,871	0.03%
2023/12/11	10.1	204.44	27	205.61	204.00	-17	46,314	-0.04%
2023/12/08	12	203.08	14	205.21	203.00	-2	46,572	0.00%
2023/12/07	40.1	200.99	21	201.12	201.00	19.1	47,016	0.04%
2023/12/06	22.2	200.63	25	200.00	199.50	-2.8	48,189	-0.01%
2023/12/05	8.2	193.89	10	195.05	195.00	-1.8	48,621	0.00%
2023/12/04	10	199.85	7	199.21	197.50	3	48,704	0.01%
2023/12/01	27.1	199.65	3	199.83	200.00	24.1	49,043	0.05%
2023/11/30	24.2	200.64	24	201.40	203.00	0.2	48,994	0.00%
2023/11/29	22	199.80	22	200.70	201.00	0	48,815	0.00%
2023/11/28	6.1	196.25	13.8	195.05	197.00	-7.7	49,137	-0.02%
2023/11/27	56.6	196.47	20	195.65	196.50	36.6	49,772	0.07%
2023/11/24	6.3	201.19	6.1	202.98	203.50	0.3	49,837	0.00%
2023/11/23	19.6	204.50	6.7	206.03	203.50	12.9	50,221	0.03%
2023/11/22	42.2	210.33	46	209.72	208.50	-3.8	51,248	-0.01%
2023/11/21	37	217.19	34	216.99	217.50	3	52,538	0.01%
2023/11/20	25	210.72	17	211.68	212.00	8	54,396	0.01%
2023/11/17	14	210.00	2	209.25	208.50	12	55,046	0.02%
2023/11/16	22	208.89	34	208.71	208.50	-12	56,500	-0.02%
2023/11/15	59	213.49	7.1	215.62	209.00	51.9	57,346	0.09%
2023/11/14	17	207.21	30	209.22	208.50	-13	59,181	-0.02%
2023/11/13	32.7	207.47	63	207.77	206.00	-30.3	61,085	-0.05%
2023/11/10	48	214.70	37	213.38	213.50	11	62,131	0.02%
2023/11/09	44	216.58	20	215.25	219.00	24	63,371	0.04%
2023/11/08	121.2	215.69	55	213.61	215.00	66.1	65,202	0.10%	大買/
2023/11/07	8.2	204.11	6	204.75	204.00	2.2	65,861	0.00%
2023/11/06	31	204.11	19	204.58	205.50	12	67,393	0.02%
2023/11/03	38.4	200.97	17	201.91	200.00	21.4	68,690	0.03%
2023/11/02	10.5	200.34	27.5	201.75	201.00	-17	70,203	-0.02%
2023/11/01	6.5	190.12	40.2	191.25	191.00	-33.7	71,524	-0.05%
2023/10/31	41.5	200.34	23.4	200.29	189.00	18.1	73,097	0.02%
2023/10/30	6	205.83	26	206.58	206.00	-20	74,682	-0.03%
2023/10/27	33.3	203.11	11.6	205.54	203.00	21.7	76,422	0.03%
2023/10/26	32.4	202.21	39.1	203.71	202.50	-6.7	77,922	-0.01%
2023/10/25	28.4	209.96	8	211.50	210.50	20.4	78,753	0.03%
2023/10/24	47.2	204.81	53	204.96	209.00	-5.8	79,765	-0.01%
2023/10/23	39.6	202.59	14	203.04	200.50	25.6	80,983	0.03%
2023/10/20	50.4	201.63	52.1	203.52	204.50	-1.8	82,915	0.00%
2023/10/19	45.4	207.94	31.1	208.50	208.50	14.3	83,516	0.02%
2023/10/18	28	212.09	42	212.90	209.50	-14	84,971	-0.02%
2023/10/17	15.4	222.09	18	223.56	221.50	-2.6	85,014	0.00%
2023/10/16	25.2	222.40	67	224.13	221.50	-41.9	85,546	-0.05%
2023/10/13	58.8	229.29	33	229.89	226.00	25.8	86,697	0.03%
2023/10/12	24.3	239.54	29.1	238.60	238.00	-4.8	86,393	-0.01%
2023/10/11	67	253.65	79	253.09	238.00	-12	87,840	-0.01%
2023/10/06	44	254.30	48.1	254.57	254.50	-4.1	88,426	0.00%
2023/10/05	29.2	250.83	14.6	249.47	249.50	14.6	89,090	0.02%
2023/10/04	29	247.53	23.1	247.95	250.50	5.9	89,611	0.01%
2023/10/03	26.1	252.89	20.4	250.56	248.50	5.8	89,389	0.01%
2023/10/02	102	251.82	94.4	252.16	254.50	7.6	89,443	0.01%	大買/
2023/09/28	46.2	239.39	64.4	238.85	239.50	-18.2	88,794	-0.02%
2023/09/27	21	224.31	35	226.27	230.00	-14	88,251	-0.02%
2023/09/26	66.4	228.37	25	223.96	221.50	41.4	89,321	0.05%
2023/09/25	11.2	225.93	18.2	226.77	226.00	-7	89,730	-0.01%
2023/09/22	48.2	222.79	15.1	220.00	227.50	33.2	90,057	0.04%
2023/09/21	24.1	215.58	37	216.91	219.00	-13	89,695	-0.01%
2023/09/20	44.1	220.94	46	221.16	218.50	-1.9	89,452	0.00%
2023/09/19	16.4	221.42	13.5	221.36	219.00	2.9	89,328	0.00%
2023/09/18	39.3	223.56	19	224.24	222.50	20.3	89,526	0.02%
2023/09/15	11.1	234.86	12	235.38	233.00	-0.9	89,805	0.00%
2023/09/14	46	233.61	26.3	235.13	235.00	19.8	90,100	0.02%
2023/09/13	20.2	226.26	72	226.47	228.50	-51.9	89,894	-0.06%
2023/09/12	86.2	224.16	48.1	225.58	224.00	38.1	90,275	0.04%
2023/09/11	51.3	231.21	102	229.69	228.00	-50.7	90,321	-0.06%	大賣/
2023/09/08	25.3	246.46	43.5	247.94	242.00	-18.2	89,396	-0.02%
2023/09/07	30.4	249.87	11	250.32	252.00	19.4	89,743	0.02%
2023/09/06	5	249.80	17.2	250.62	254.00	-12.2	90,599	-0.01%
2023/09/05	13	242.15	6	243.83	245.00	7	91,085	0.01%
2023/09/04	18	240.92	20.8	244.57	246.00	-2.7	91,314	0.00%
2023/09/01	24.4	247.89	22.5	247.99	240.50	1.9	91,706	0.00%
2023/08/31	32.3	248.92	33.6	250.18	253.50	-1.3	91,236	0.00%
2023/08/30	28.5	251.68	33.2	250.20	248.50	-4.7	90,591	-0.01%
2023/08/29	25	243.48	26.5	244.04	244.50	-1.5	90,942	0.00%
2023/08/28	54.6	237.36	62.2	238.40	238.00	-7.6	90,549	-0.01%
2023/08/25	39.1	246.93	24.6	246.16	244.00	14.5	89,971	0.02%
2023/08/24	53.4	271.55	30.6	271.76	262.50	22.8	89,193	0.03%
2023/08/23	10.1	256.32	9.2	259.31	262.00	0.9	87,260	0.00%
2023/08/22	53.2	261.79	55	260.57	258.50	-1.8	87,016	0.00%
2023/08/21	93.2	257.97	40	253.20	250.50	53.2	85,971	0.06%
2023/08/18	89.3	263.10	98.2	257.73	256.00	-8.8	84,870	-0.01%
2023/08/17	53.2	269.92	55.3	270.78	272.50	-2.1	82,775	0.00%
2023/08/16	64.2	253.03	70.8	253.50	270.00	-6.5	80,862	-0.01%
2023/08/15	75.2	249.03	75.1	249.91	246.50	0.1	79,538	0.00%
2023/08/14	30	232.80	44.5	235.60	239.00	-14.5	78,326	-0.02%
2023/08/11	20.5	220.57	49.1	220.68	223.50	-28.5	76,339	-0.04%
2023/08/10	123.4	214.43	98	215.66	210.50	25.4	75,438	0.03%	大買/
2023/08/09	98.5	233.37	82	235.54	233.50	16.5	74,419	0.02%
2023/08/08	43.4	241.11	45.4	239.64	240.00	-2.1	73,812	0.00%
2023/08/07	135.1	238.26	70.2	236.88	242.00	65	71,937	0.09%	大買/
2023/08/04	33.4	217.94	38.4	220.10	220.00	-5	69,993	-0.01%
2023/08/02	104.4	225.00	93.3	225.08	213.50	11.1	67,966	0.02%	大買/
2023/08/01	46.8	234.90	55.1	233.06	237.00	-8.3	65,423	-0.01%
2023/07/31	104.7	247.34	92.8	248.19	238.50	11.9	63,535	0.02%	大買/
2023/07/28	26.6	255.26	17	258.32	264.50	9.6	61,693	0.02%
2023/07/27	70.3	260.93	72.3	259.38	252.50	-2	60,469	0.00%
2023/07/26	44.3	253.79	33.1	254.55	258.50	11.2	59,344	0.02%
2023/07/25	72.1	257.82	63.7	257.74	248.50	8.4	57,365	0.01%
2023/07/24	74.3	240.44	47.3	240.72	248.50	27	54,899	0.05%
2023/07/21	90.2	208.38	43	211.80	226.00	47.2	53,038	0.09%
2023/07/20	27.6	204.88	74.8	205.68	211.00	-47.3	50,949	-0.09%
2023/07/19	68.1	202.95	50	204.41	198.00	18.1	49,580	0.04%
2023/07/18	76.3	199.26	109	203.40	201.50	-32.7	48,483	-0.07%	大賣/
2023/07/17	43	197.57	22.1	197.64	196.00	20.9	46,854	0.04%
2023/07/14	70	198.28	21	199.83	198.00	49	46,301	0.11%
2023/07/13	38.5	200.16	34.3	202.30	195.00	4.2	43,961	0.01%
2023/07/12	47	183.38	34.3	183.38	187.50	12.7	42,336	0.03%
2023/07/11	21	171.14	43	171.48	173.00	-22	41,377	-0.05%
2023/07/10	14.3	161.51	15.1	161.97	162.50	-0.8	40,607	0.00%
2023/07/07	23.1	163.58	19	161.05	160.50	4.1	40,324	0.01%
2023/07/06	35.5	167.48	21.9	167.94	165.00	13.6	39,670	0.03%
2023/07/05	27.2	166.38	17.4	166.76	169.50	9.8	38,862	0.03%
2023/07/04	40.2	166.76	42.2	168.56	170.50	-2	38,150	-0.01%
2023/07/03	29.3	160.60	27.5	160.27	160.50	1.8	36,644	0.00%
2023/06/30	6.9	148.14	37	148.24	152.00	-30.2	35,650	-0.08%
2023/06/29	7.3	145.96	14	145.89	146.50	-6.7	34,853	-0.02%
2023/06/28	19	145.37	17	145.29	144.00	2	34,515	0.01%
2023/06/27	35.1	141.25	47	140.98	141.50	-11.9	34,041	-0.04%
2023/06/26	34.1	146.03	15	144.53	146.50	19.1	33,402	0.06%
2023/06/21	14	149.79	32	150.08	151.50	-18	32,802	-0.05%
2023/06/20	33.1	145.07	13	146.00	145.00	20.1	31,932	0.06%
2023/06/19	9	149.89	7.2	150.65	150.00	1.8	31,097	0.01%
2023/06/16	19	146.87	7	146.64	149.00	12	30,599	0.04%
2023/06/15	39.3	146.10	37	146.28	147.00	2.3	29,704	0.01%
2023/06/14	20	138.95	1	138.00	140.00	19	28,915	0.07%
2023/06/13	19.1	135.69	23	136.33	138.00	-3.9	28,425	-0.01%
2023/06/12	20	133.23	22	130.86	129.00	-2	27,351	-0.01%
2023/06/09	21	126.40	29.3	128.96	131.50	-8.3	26,069	-0.03%
2023/06/08	13.1	121.42	7	120.64	120.00	6.1	24,925	0.02%
2023/06/07	6.5	121.65	23.2	122.47	125.00	-16.7	24,375	-0.07%
2023/06/06	25	117.28	31	117.16	118.50	-6	23,329	-0.03%
2023/06/05	18.1	116.61	10	117.20	117.00	8.1	22,912	0.04%
2023/06/02	29.1	118.56	57	118.54	118.00	-27.9	22,448	-0.12%
2023/06/01	4.1	114.28	2	114.75	115.00	2.1	21,303	0.01%
2023/05/31	36.1	116.17	10	118.80	116.50	26.1	20,850	0.13%
2023/05/30	35.1	117.26	37	118.07	115.00	-1.9	19,902	-0.01%
2023/05/29	34.1	114.52	8.1	113.51	114.00	26	18,759	0.14%
2023/05/26	31	116.95	28	117.41	115.50	3	18,208	0.02%
2023/05/25	12	111.58	16	112.50	113.50	-4	17,433	-0.02%
2023/05/24	1.1	105.98	2	105.50	105.50	-1	16,667	-0.01%
2023/05/23	11	106.82	11	105.82	107.00	0	16,366	0.00%
2023/05/22	5	107.40	8	106.94	106.00	-3	15,908	-0.02%
2023/05/19	6	107.75	9.4	107.71	109.00	-3.4	15,394	-0.02%
2023/05/18	11	101.91	11	102.50	102.50	0	14,591	0.00%
2023/05/17	1.4	101.14	2	101.00	100.50	-0.6	14,096	0.00%
2023/05/16	11	100.50	13	100.88	101.00	-2	13,567	-0.01%
2023/05/15	7	98.39	0	0.00	97.60	7	12,703	0.06%
2023/05/12	3	96.40	19.1	98.24	101.50	-16.1	11,907	-0.13%
2023/05/11	0	0.00	5	92.84	92.30	-5	10,758	-0.05%
2023/05/10	13	92.46	17	91.24	91.70	-4	10,579	-0.04%
2023/05/09	12	92.47	17	92.45	91.80	-5	10,482	-0.05%
2023/05/05	0	0.00	2	89.95	89.60	-2	10,114	-0.02%
2023/05/03	0	0.00	2	89.20	89.30	-2	9,740	-0.02%
2023/05/02	0	0.00	11	88.95	89.60	-11	9,567	-0.11%
2023/04/27	0	0.00	1	85.30	85.30	-1	9,114	-0.01%
2023/04/26	0	0.00	5	83.00	83.10	-5	9,007	-0.06%
2023/04/25	2	83.70	0	0.00	83.70	2	8,884	0.02%
2023/04/24	0	0.00	3	84.93	85.00	-3	8,765	-0.03%
2023/04/21	5	83.80	0	0.00	84.30	5	8,678	0.06%
2023/04/20	0	0.00	1	85.80	85.50	-1	8,588	-0.01%
2023/04/19	1	86.00	9.1	85.99	86.00	-8.1	8,544	-0.09%
2023/04/18	1	81.40	0	0.00	82.60	1	8,126	0.01%
2023/04/17	4	80.85	43	80.61	81.30	-39	8,029	-0.49%
2023/04/14	5	81.50	0.1	82.00	81.80	4.9	7,858	0.06%
2023/04/13	7	89.66	6	89.38	89.30	1	7,331	0.01%
2023/04/12	0	0.00	4	90.05	90.90	-4	7,028	-0.06%
2023/04/11	0	0.00	2	90.35	90.60	-2	6,814	-0.03%
2023/04/07	3	90.00	2	89.70	89.80	1	6,592	0.02%
2023/04/06	6	89.82	2	89.20	89.90	4	6,459	0.06%
2023/03/31	1	89.10	2	89.30	89.10	-1	6,340	-0.02%
2023/03/30	3	88.63	3	88.90	89.00	0	6,513	0.00%
2023/03/28	0	0.00	3	87.50	87.30	-3	7,121	-0.04%
2023/03/27	1	87.60	1.1	87.59	87.50	-0.1	7,343	0.00%
2023/03/24	3	87.40	1	86.80	87.50	2	7,684	0.03%
2023/03/20	0	0.00	5	83.70	83.20	-5	7,351	-0.07%
2023/03/17	8	83.43	0	0.00	83.20	8	7,349	0.11%
2023/03/16	0	0.00	2	82.80	82.80	-2	7,259	-0.03%
2023/03/14	0	0.00	2	81.40	81.20	-2	7,198	-0.03%
2023/03/10	0	0.00	99.3	81.28	81.50	-99.3	7,185	-1.38%
2023/03/09	0	0.00	3	82.00	82.20	-3	7,165	-0.04%
2023/03/07	0	0.00	0.3	81.80	82.00	-0.3	7,217	0.00%
2023/03/06	0	0.00	115	81.06	81.70	-115	7,246	-1.59%	大賣/鉅額交易
2023/02/24	0	0.00	3	80.57	80.10	-3	7,308	-0.04%
2023/02/21	3	80.00	0	0.00	79.90	3	7,343	0.04%
2023/02/14	0	0.00	3	79.10	78.80	-3	7,991	-0.04%
2023/02/13	0	0.00	3	77.60	77.70	-3	8,026	-0.04%
2023/02/09	0	0.00	2	77.70	77.50	-2	8,126	-0.02%
2023/02/08	4	77.85	1	78.10	77.50	3	8,176	0.04%
2023/02/07	0	0.00	1.1	77.33	77.80	-1.1	8,180	-0.01%
2023/02/06	0	0.00	4	76.58	76.40	-4	8,210	-0.05%
2023/02/03	0	0.00	1	76.30	76.10	-1	8,282	-0.01%
2023/02/02	0	0.00	1	76.50	76.50	-1	8,302	-0.01%
2023/01/31	0	0.00	1	76.40	74.70	-1	8,321	-0.01%
2023/01/17	0	0.00	1	74.90	75.00	-1	8,206	-0.01%
2023/01/16	0	0.00	1	74.40	74.10	-1	8,183	-0.01%
2023/01/13	0	0.00	1	74.00	73.90	-1	8,184	-0.01%
2023/01/12	0	0.00	2	73.80	73.50	-2	8,308	-0.02%
2023/01/11	2	73.80	4	74.08	73.60	-2	8,381	-0.02%
2023/01/10	0	0.00	6	74.00	74.00	-6	8,503	-0.07%
2023/01/09	0	0.00	17	73.34	73.60	-17	8,609	-0.20%
2023/01/05	7.2	71.33	0	0.00	71.20	7.2	8,603	0.08%
2023/01/04	0.3	72.60	1	73.10	72.10	-0.7	8,605	-0.01%
2023/01/03	110	72.24	1	72.60	72.10	109	8,695	1.25%	大買/鉅額交易
2022/12/30	0	0.00	2	72.35	72.30	-2	8,663	-0.02%
2022/12/26	1	71.20	9	71.54	71.70	-8	8,803	-0.09%
2022/12/22	2	71.55	3	71.63	71.90	-1	8,940	-0.01%
2022/12/21	56	70.09	0	0.00	70.50	56	8,701	0.64%
2022/12/20	28	70.58	0	0.00	70.20	28	8,334	0.34%
2022/12/19	0	0.00	4	72.30	72.40	-4	8,000	-0.05%
2022/12/16	10	71.03	2	71.80	72.00	8	7,698	0.10%
2022/12/15	1	72.70	0	0.00	72.60	1	7,382	0.01%
2022/12/14	0	0.00	1	72.70	72.80	-1	7,445	-0.01%
2022/12/13	20	71.90	0	0.00	72.10	20	7,502	0.27%
2022/12/12	7	71.54	1	72.40	72.50	6	7,526	0.08%
2022/12/09	3	72.60	2	72.50	72.50	1	7,653	0.01%
2022/12/08	1	71.00	0	0.00	71.90	1	7,697	0.01%
2022/12/05	0	0.00	8	73.40	73.60	-8	7,726	-0.10%
2022/12/02	9	72.04	0	0.00	72.10	9	7,649	0.12%
2022/12/01	8	72.04	0	0.00	72.20	8	7,641	0.10%
2022/11/29	1	71.10	1	71.40	71.50	0	7,630	0.00%
2022/11/25	2	71.15	4	71.15	71.00	-2	7,622	-0.03%
2022/11/24	0	0.00	1	71.80	72.10	-1	7,618	-0.01%
2022/11/23	0	0.00	1	71.00	70.70	-1	7,575	-0.01%
2022/11/21	3	70.57	2	70.50	70.50	1	7,604	0.01%
2022/11/18	4	71.33	0	0.00	71.50	4	7,580	0.05%
2022/11/17	3	70.37	0	0.00	70.90	3	7,510	0.04%
2022/11/16	2	71.55	0	0.00	71.30	2	7,410	0.03%
2022/11/14	0	0.00	8	72.49	73.00	-8	7,264	-0.11%
2022/11/11	0	0.00	1	70.20	70.50	-1	7,022	-0.01%
2022/11/09	0	0.00	1	69.00	69.10	-1	7,106	-0.01%
2022/11/07	3	67.20	1	67.60	67.90	2	7,224	0.03%
2022/11/04	2	66.20	0	0.00	66.70	2	7,204	0.03%
2022/11/03	16	66.80	0	0.00	66.80	16	7,201	0.22%
2022/11/02	9	66.84	2	67.40	67.30	7	7,170	0.10%
2022/11/01	4	67.15	0	0.00	67.00	4	7,129	0.06%
2022/10/31	1	67.60	1	68.40	68.40	0	7,068	0.00%
2022/10/28	2	67.75	0	0.00	67.70	2	7,089	0.03%
2022/10/27	2	68.20	0	0.00	68.10	2	7,145	0.03%
2022/10/26	1	68.10	0	0.00	68.30	1	7,178	0.01%
2022/10/25	5	68.38	0	0.00	68.80	5	7,310	0.07%
2022/10/21	1	69.20	9	69.80	68.80	-8	7,461	-0.11%
2022/10/20	14	69.06	9	69.70	70.00	5	7,496	0.07%
2022/10/19	3	70.93	1	71.00	70.60	2	7,375	0.03%
2022/10/18	24	70.88	9	70.80	70.70	15	7,313	0.21%
2022/10/17	0	71.50	0	0.00	71.30	0	7,241	0.00%
2022/10/14	1	72.60	0	0.00	72.50	1	7,234	0.01%
2022/10/13	1	73.10	0	0.00	72.50	1	7,278	0.01%
2022/10/11	1.2	73.10	1	73.40	73.00	0.2	7,327	0.00%
2022/10/07	3	75.13	0	0.00	74.80	3	7,235	0.04%
2022/10/06	1.4	76.93	1	77.40	76.00	0.4	7,230	0.01%
2022/10/05	2	76.70	0	0.00	76.20	2	7,215	0.03%
2022/10/03	0.2	74.64	0	0.00	74.20	0.2	7,175	0.00%
2022/09/29	1	77.10	0	0.00	78.20	1	7,265	0.01%
2022/09/26	0	0.00	0.5	76.70	76.50	-0.5	7,296	-0.01%
2022/09/23	1	77.70	0	0.00	77.30	1	7,303	0.01%
2022/09/22	0.2	77.15	1	79.00	79.00	-0.8	7,377	-0.01%
2022/09/20	1	79.80	1	79.30	79.30	0	7,222	0.00%
2022/09/19	1	80.00	1	80.10	79.70	0	7,159	0.00%
2022/09/14	1	79.20	0	0.00	79.20	1	6,959	0.01%
2022/09/13	0	0.00	1	80.90	80.70	-1	6,946	-0.01%
2022/09/12	1	79.90	1	80.10	80.80	0	6,924	0.00%
2022/09/05	0	0.00	1	79.00	79.20	-1	6,969	-0.01%
2022/08/31	0	0.00	4	78.50	79.30	-4	6,922	-0.06%
2022/08/30	2	78.00	2	77.80	78.60	0	6,873	0.00%
2022/08/26	1	79.00	0	0.00	79.00	1	6,886	0.01%
2022/08/24	0.2	78.50	0	0.00	78.40	0.2	6,917	0.00%
2022/08/23	2	78.40	0	0.00	78.30	2	7,039	0.03%
2022/08/22	0	0.00	2	78.60	79.50	-2	7,109	-0.03%
2022/08/19	3	78.73	1	78.60	79.80	2	7,120	0.03%
2022/08/17	2	77.80	0	0.00	77.80	2	7,122	0.03%
2022/08/16	1	76.50	1	78.20	78.40	0	7,123	0.00%
2022/08/15	2.3	77.91	1	79.50	77.80	1.3	7,028	0.02%
2022/08/08	1	79.10	0	0.00	79.70	1	7,586	0.01%
2022/08/04	2	78.40	0	0.00	78.30	2	7,636	0.03%
2022/08/02	0	0.00	2	78.40	78.70	-2	7,614	-0.03%
2022/08/01	1	78.00	2	77.20	78.40	-1	7,546	-0.01%
2022/07/29	0	0.00	2	84.60	84.60	-2	7,400	-0.03%
2022/07/25	0	0.00	1	83.00	83.00	-1	7,161	-0.01%
2022/07/21	1	81.90	4	83.18	83.70	-3	7,118	-0.04%
2022/07/20	0	0.00	1	81.80	81.10	-1	7,113	-0.01%
2022/07/18	1	80.00	1	80.80	80.70	0	7,182	0.00%
2022/07/14	0	0.00	2	80.20	80.30	-2	7,338	-0.03%
2022/07/13	1	78.90	1	79.80	79.20	0	7,323	0.00%
2022/07/11	0	0.00	1.3	77.76	78.00	-1.3	7,300	-0.02%
2022/07/08	3	76.97	1	77.90	76.20	2	7,356	0.03%
2022/07/07	7	75.29	13	76.85	77.50	-6	7,269	-0.08%
2022/07/06	0	0.00	1	77.20	75.00	-1	7,233	-0.01%
2022/07/01	0	0.00	3	79.30	79.30	-3	7,319	-0.04%
2022/06/30	1	79.80	0	0.00	79.80	1	7,404	0.01%
2022/06/24	0	0.00	7	80.31	80.40	-7	7,870	-0.09%
2022/06/22	6.7	79.71	0	0.00	79.40	6.7	7,860	0.08%
2022/06/21	0	0.00	15.6	80.45	80.60	-15.6	7,842	-0.20%
2022/06/20	2	79.75	0	0.00	78.90	2	7,806	0.03%
2022/06/17	6.6	79.81	1	79.10	81.00	5.6	7,831	0.07%
2022/06/15	7	80.00	3	80.20	80.00	4	7,838	0.05%
2022/06/13	4	79.08	8	78.83	79.30	-4	8,014	-0.05%
2022/06/10	7	80.70	0	0.00	80.40	7	7,997	0.09%
2022/06/07	1	79.00	1	80.00	80.00	0	8,126	0.00%
2022/06/02	0	0.00	0.2	79.60	79.10	-0.2	8,344	0.00%
2022/06/01	1	80.30	0.1	80.10	79.90	0.9	8,428	0.01%
2022/05/31	4	79.70	4.1	78.94	79.60	-0.1	8,436	0.00%
2022/05/30	0	0.00	0.1	79.00	79.10	-0.1	8,301	0.00%
2022/05/25	1	75.40	0	0.00	75.70	1	8,329	0.01%
2022/05/24	0.2	75.30	0	0.00	75.00	0.2	8,479	0.00%
2022/05/20	1	74.80	0	0.00	74.50	1	8,389	0.01%
2022/05/19	0.1	74.60	1	74.30	75.10	-1	8,312	-0.01%
2022/05/18	2.1	75.26	0	0.00	75.70	2.1	8,208	0.02%
2022/05/17	7	75.44	5	75.60	75.40	2	8,051	0.02%
2022/05/16	5.3	76.95	1	76.40	76.40	4.3	7,882	0.05%
2022/05/13	0	0.00	0.1	82.20	82.10	-0.1	7,582	0.00%
2022/05/11	0	0.00	2	83.00	83.00	-2	7,520	-0.03%
2022/05/10	2	83.80	0	0.00	83.60	2	7,542	0.03%
2022/04/28	1	82.40	0	0.00	82.90	1	7,907	0.01%
2022/04/25	0	0.00	8	83.46	83.20	-8	7,981	-0.10%
2022/04/22	3	84.00	0	0.00	84.50	3	7,911	0.04%
2022/04/21	2	85.00	2	85.50	84.60	0	7,849	0.00%
2022/04/20	5	84.56	1	84.60	85.80	4	7,859	0.05%
2022/04/18	3	85.27	0	0.00	85.20	3	7,809	0.04%
2022/04/15	0	0.00	1	85.90	85.90	-1	7,812	-0.01%
2022/04/14	3	86.27	0	0.00	85.60	3	7,872	0.04%
2022/04/13	0	0.00	3	87.17	87.70	-3	7,858	-0.04%
2022/04/08	3	85.43	2	85.90	85.90	1	7,892	0.01%
2022/04/07	5	86.08	0	0.00	86.00	5	7,870	0.06%
2022/04/06	2	86.55	2	86.40	87.00	0	7,908	0.00%
2022/04/01	6	86.38	6.6	86.77	86.50	-0.6	8,054	-0.01%
2022/03/31	6.6	88.57	1	88.60	88.30	5.6	7,848	0.07%
2022/03/30	4	89.65	1.6	90.07	89.60	2.4	7,671	0.03%
2022/03/28	0.1	90.70	0	0.00	91.80	0.1	7,499	0.00%
2022/03/24	5.5	91.62	0	0.00	91.80	5.5	7,619	0.07%
2022/03/23	7	91.29	6	91.80	92.70	1	7,703	0.01%
2022/03/22	1	91.80	0	0.00	91.40	1	7,769	0.01%
2022/03/18	0	0.00	1	92.50	92.50	-1	7,772	-0.01%
2022/03/17	3	92.37	0	0.00	92.40	3	7,714	0.04%
2022/03/16	1	91.00	1	91.90	92.00	0	7,634	0.00%
2022/03/10	0	0.00	1	92.50	92.60	-1	7,640	-0.01%
2022/03/09	0	0.00	2	89.10	89.10	-2	7,563	-0.03%
2022/03/08	0	0.00	1	89.20	89.60	-1	7,500	-0.01%
2022/02/25	0	0.00	2	92.90	92.90	-2	7,351	-0.03%
2022/02/22	0	0.00	10	93.55	94.80	-10	7,251	-0.14%
2022/02/11	0	0.00	3	93.57	93.80	-3	7,869	-0.04%
2022/02/09	3	95.50	12	95.30	95.70	-9	7,903	-0.11%
2022/02/07	1	93.70	0	0.00	93.70	1	7,801	0.01%
2022/01/26	0	0.00	10.1	93.00	92.90	-10.1	7,746	-0.13%
2022/01/25	11.1	92.60	0	0.00	93.00	11.1	7,756	0.14%
2022/01/24	0	0.00	5	92.50	94.00	-5	7,671	-0.07%
2022/01/21	0	0.00	2	92.00	92.90	-2	7,617	-0.03%
2022/01/19	1	93.00	1	93.00	93.40	0	7,398	0.00%
2022/01/17	1	91.70	0	0.00	91.90	1	7,275	0.01%
2022/01/14	2	91.50	0	0.00	92.50	2	7,282	0.03%
2022/01/11	0	0.00	1	91.60	92.10	-1	7,183	-0.01%
2022/01/10	10	93.20	11	92.68	92.50	-1	7,108	-0.01%
2022/01/07	0	0.00	2	92.60	93.00	-2	7,097	-0.03%
2022/01/05	2	92.80	0	0.00	93.50	2	6,993	0.03%
2022/01/04	2	93.75	2	94.00	93.50	0	6,997	0.00%
2022/01/03	3	93.90	2	94.10	93.70	1	6,912	0.01%
2021/12/29	3	94.43	3	94.60	94.60	0	6,822	0.00%
2021/12/28	5	93.76	6	94.25	94.70	-1	6,688	-0.01%
2021/12/27	0	0.00	3	90.97	91.40	-3	6,417	-0.05%
2021/12/24	0	0.00	1	90.50	90.50	-1	6,430	-0.02%
2021/12/23	1	90.30	2	90.00	90.30	-1	6,459	-0.02%
2021/12/22	2	89.45	1	89.80	90.00	1	6,490	0.02%
2021/12/20	2	87.90	0	0.00	87.80	2	6,421	0.03%
2021/12/14	0	0.00	1	88.80	89.30	-1	6,669	-0.01%
2021/12/13	0	0.00	1	89.30	88.70	-1	6,598	-0.02%
2021/12/09	2	88.40	0	0.00	89.00	2	6,519	0.03%
2021/12/08	1	88.40	4	88.70	88.40	-3	6,494	-0.05%
2021/12/01	0	0.00	23	87.65	87.90	-23	6,352	-0.36%
2021/11/30	0	0.00	10	87.80	85.90	-10	6,298	-0.16%
2021/11/29	0	0.00	1	86.80	86.60	-1	6,121	-0.02%
2021/11/26	1	87.40	1	86.60	86.60	0	6,109	0.00%
2021/11/25	0	0.00	1.3	87.74	88.00	-1.3	6,188	-0.02%
2021/11/23	1	87.40	1	87.40	87.60	0	6,215	0.00%
2021/11/22	1	85.90	2.2	86.42	86.50	-1.2	6,165	-0.02%
2021/11/19	8	86.75	2	87.30	86.90	6	6,152	0.10%
2021/11/17	1	88.40	0.1	88.00	88.50	0.9	6,087	0.01%
2021/11/16	0	0.00	9	87.78	88.60	-9	6,057	-0.15%
2021/11/15	6	86.17	4	85.80	86.00	2	5,885	0.03%
2021/11/10	3	82.73	9	82.59	82.80	-6	5,945	-0.10%
2021/11/08	0	0.00	2	81.40	81.50	-2	5,963	-0.03%
2021/11/05	5	79.60	0	0.00	80.00	5	5,955	0.08%
2021/11/04	0	0.00	1	79.10	79.70	-1	5,942	-0.02%
2021/11/03	1	79.00	0	0.00	79.10	1	5,985	0.02%
2021/11/02	0	0.00	2	79.30	79.20	-2	6,033	-0.03%
2021/10/29	0.1	78.30	0	0.00	78.00	0.1	6,258	0.00%
2021/10/27	0.3	78.50	0	0.00	78.60	0.3	6,489	0.00%
2021/10/18	0.5	78.90	0	0.00	78.90	0.5	7,828	0.01%
2021/10/14	0	0.00	10	78.65	78.90	-10	8,014	-0.12%
2021/10/13	0	0.00	1	77.80	77.40	-1	8,055	-0.01%
2021/10/12	1	76.90	0	0.00	76.90	1	8,120	0.01%
2021/10/06	0	0.00	1	77.40	77.50	-1	8,332	-0.01%
2021/10/01	0	0.00	2.1	77.09	77.00	-2.1	8,569	-0.02%
2021/09/29	0	0.00	1	76.50	76.70	-1	8,640	-0.01%
2021/09/27	0	0.00	2	78.00	78.20	-2	8,780	-0.02%
2021/09/24	2.1	79.08	2	78.50	78.40	0.1	8,891	0.00%
2021/09/23	0	0.00	1	79.50	79.50	-1	8,853	-0.01%
2021/09/14	2	75.80	1	75.50	75.70	1	8,897	0.01%
2021/09/10	2	74.00	0	0.00	74.90	2	9,193	0.02%
2021/09/09	2	76.20	4	75.55	76.00	-2	9,279	-0.02%
2021/09/08	2	76.10	0	0.00	76.20	2	9,445	0.02%
2021/09/07	2	77.20	1	77.30	76.90	1	9,584	0.01%
2021/09/06	3	77.80	1	77.60	76.80	2	9,718	0.02%
2021/09/03	0	0.00	1	77.40	77.40	-1	9,797	-0.01%
2021/09/02	2	77.40	2	77.60	77.10	0	9,933	0.00%
2021/09/01	0	0.00	1	78.00	78.00	-1	10,141	-0.01%
2021/08/31	1	77.90	5	77.94	78.40	-4	10,194	-0.04%
2021/08/23	3	75.90	1	76.40	75.90	2	10,719	0.02%
2021/08/20	0	0.00	15	75.69	75.60	-15	10,840	-0.14%
2021/08/19	1	74.70	2	74.75	74.90	-1	11,356	-0.01%
2021/08/18	1	74.80	1	74.30	75.20	0	11,484	0.00%
2021/08/16	2	72.90	1	73.40	73.20	1	11,444	0.01%
2021/08/13	17	74.56	16	73.46	73.70	1	11,420	0.01%
2021/08/11	10	76.40	2	76.30	76.40	8	11,433	0.07%
2021/08/09	3	76.57	0	0.00	77.50	3	11,738	0.03%
2021/08/06	0	0.00	1	76.90	77.10	-1	11,850	-0.01%
2021/08/05	2	76.20	0	0.00	76.40	2	12,015	0.02%
2021/08/04	8	76.26	4	76.80	76.20	4	12,291	0.03%
2021/08/03	2	77.00	0	0.00	77.40	2	12,231	0.02%
2021/08/02	4	77.48	0	0.00	78.00	4	12,165	0.03%
2021/07/30	7	77.59	0	0.00	77.30	7	12,196	0.06%
2021/07/29	8	78.84	0	0.00	78.40	8	12,203	0.07%
2021/07/28	8	78.93	5	79.00	79.00	3	12,184	0.02%
2021/07/27	2.1	80.19	2	80.20	80.40	0.1	12,188	0.00%
2021/07/26	38	81.19	0	0.00	80.90	38	12,102	0.31%
2021/07/23	12	89.43	0	0.00	89.40	12	11,689	0.10%
2021/07/22	4	89.80	0	0.00	90.00	4	11,501	0.03%
2021/07/21	2	90.30	2	90.20	90.30	0	11,469	0.00%
2021/07/20	0	0.00	12	91.06	91.00	-12	11,325	-0.11%
2021/07/19	1	89.90	0	0.00	90.70	1	11,315	0.01%
2021/07/16	2	89.15	3	90.87	91.40	-1	11,385	-0.01%
2021/07/15	3	89.63	0	0.00	89.40	3	11,377	0.03%
2021/07/14	10	90.16	0	0.00	89.90	10	11,334	0.09%
2021/07/13	0	0.00	2	91.65	91.80	-2	11,261	-0.02%
2021/07/12	0.1	91.00	1	90.90	91.30	-0.9	11,292	-0.01%
2021/07/09	0	0.00	1	90.70	90.50	-1	11,276	-0.01%
2021/07/08	0	0.00	1	91.10	90.60	-1	11,313	-0.01%
2021/07/07	2	89.50	0.7	89.50	89.50	1.3	11,381	0.01%
2021/07/06	0	0.00	2	90.40	89.50	-2	11,376	-0.02%
2021/07/05	0	0.00	1	89.40	90.20	-1	11,361	-0.01%
2021/07/02	0	0.00	2	89.15	88.90	-2	11,314	-0.02%
2021/07/01	2	88.70	3	88.33	88.20	-1	11,283	-0.01%
2021/06/30	1	87.50	1	87.30	87.50	0	11,193	0.00%
2021/06/29	2	86.95	1	87.00	86.90	1	11,209	0.01%
2021/06/28	0	0.00	1	87.30	87.70	-1	11,449	-0.01%
2021/06/25	0	0.00	6	87.50	87.30	-6	11,570	-0.05%
2021/06/23	0	0.00	2	87.00	87.00	-2	11,509	-0.02%
2021/06/22	3	86.07	150	86.00	86.20	-147	11,458	-1.28%	大賣/鉅額交易
2021/06/21	1	87.00	0	0.00	87.10	1	11,292	0.01%
2021/06/18	1	87.30	1	87.00	87.00	0	11,370	0.00%
2021/06/17	1	87.10	0	0.00	87.60	1	11,245	0.01%
2021/06/16	0	0.00	1	87.80	88.30	-1	11,237	-0.01%
2021/06/15	0	0.00	1	87.40	87.10	-1	11,287	-0.01%
2021/06/10	10	85.37	0	0.00	85.10	10	11,254	0.09%
2021/06/09	3	85.70	0	0.00	85.10	3	11,197	0.03%
2021/06/07	1	86.30	0	0.00	87.00	1	11,106	0.01%
2021/06/04	53	87.19	3	87.27	87.10	50	11,104	0.45%
2021/06/03	1	87.50	1	87.50	87.80	0	11,145	0.00%
2021/06/02	5	89.00	1	88.50	88.40	4	11,093	0.04%
2021/06/01	68	90.20	10	90.00	89.90	58	11,019	0.53%
2021/05/31	3	89.07	8	89.03	89.70	-5	11,062	-0.05%
2021/05/28	13	87.25	1	88.00	87.90	12	11,048	0.11%
2021/05/26	3	87.37	5.5	87.25	87.20	-2.5	10,593	-0.02%
2021/05/25	2	88.40	0	0.00	87.90	2	10,510	0.02%
2021/05/24	54	88.01	0	0.00	87.90	54	10,469	0.52%
2021/05/21	3	88.93	1	90.20	88.80	2	10,477	0.02%
2021/05/20	1	89.10	1	89.00	88.40	0	10,473	0.00%
2021/05/18	1	89.40	0	0.00	90.00	1	10,478	0.01%
2021/05/17	2	87.60	3	88.23	88.30	-1	10,558	-0.01%
2021/05/14	1	90.70	1	92.50	90.30	0	10,414	0.00%
2021/05/13	1	88.30	0	0.00	88.10	1	10,258	0.01%
2021/05/12	6	87.68	15	90.09	87.90	-9	10,164	-0.09%
2021/05/11	3.1	91.45	1	92.10	91.50	2.1	10,012	0.02%
2021/05/10	0	0.00	1	95.70	94.50	-1	9,947	-0.01%
2021/05/07	2	94.20	1	94.40	95.40	1	10,007	0.01%
2021/05/06	8	93.20	0	0.00	93.00	8	10,012	0.08%
2021/05/04	1	93.60	2	95.10	94.30	-1	9,895	-0.01%
2021/05/03	2	96.50	0	0.00	96.20	2	9,850	0.02%
2021/04/29	0	0.00	1	98.40	98.40	-1	9,793	-0.01%
2021/04/28	0	0.00	1	98.10	97.60	-1	9,796	-0.01%
2021/04/27	2	97.40	0	0.00	97.40	2	9,875	0.02%
2021/04/26	0.1	98.30	1	98.40	98.80	-0.9	9,825	-0.01%
2021/04/21	2	97.70	0	0.00	97.80	2	9,885	0.02%
2021/04/20	0	0.00	1	98.40	98.00	-1	9,976	-0.01%
2021/04/19	3.2	97.02	1	97.10	97.30	2.2	9,987	0.02%
2021/04/16	0	0.00	1.1	96.95	97.90	-1.1	10,011	-0.01%
2021/04/15	5	95.30	1	95.70	95.90	4	10,014	0.04%
2021/04/14	2	95.70	1	97.20	96.00	1	10,014	0.01%
2021/04/13	5.1	96.00	0	0.00	95.90	5.1	10,058	0.05%
2021/04/12	0.1	97.90	0	0.00	97.40	0.1	10,139	0.00%
2021/04/09	3	97.70	1	97.60	97.90	2	10,199	0.02%
2021/04/08	1	98.80	0	0.00	98.80	1	10,104	0.01%
2021/04/07	1	99.30	5	99.20	99.00	-4	10,058	-0.04%
2021/04/06	0	0.00	1.8	99.84	99.30	-1.8	9,994	-0.02%
2021/04/01	2	99.55	11	99.64	99.00	-9	10,014	-0.09%
2021/03/31	2	98.50	3	99.87	98.00	-1	9,944	-0.01%
2021/03/30	1	96.80	6	98.73	99.00	-5	9,625	-0.05%
2021/03/29	1	98.00	6	97.40	98.00	-5	9,494	-0.05%
2021/03/26	1	93.90	1	94.00	94.00	0	9,377	0.00%
2021/03/25	5	93.04	0	0.00	93.00	5	9,391	0.05%
2021/03/23	1	92.10	7	93.83	93.40	-6	9,436	-0.06%
2021/03/19	4	90.35	0	0.00	89.40	4	9,490	0.04%
2021/03/18	33	92.43	5	93.50	91.50	28	9,412	0.30%
2021/03/16	0	0.00	6	89.42	89.50	-6	9,331	-0.06%
2021/03/15	0.3	88.60	3	88.97	88.90	-2.7	9,314	-0.03%
2021/03/12	0	0.00	2	87.65	88.50	-2	9,404	-0.02%
2021/03/10	6	86.17	2	86.45	85.70	4	9,556	0.04%
2021/03/09	1	84.30	3	84.97	85.50	-2	9,543	-0.02%
2021/03/08	4	85.40	1	86.60	85.00	3	9,506	0.03%
2021/03/05	0.2	84.90	0	0.00	85.50	0.2	9,449	0.00%
2021/03/04	1	85.30	0	0.00	85.20	1	9,598	0.01%
2021/03/03	2.1	85.94	1	86.80	85.60	1.1	9,540	0.01%
2021/03/02	0	0.00	9	85.77	86.00	-9	9,484	-0.09%
2021/02/26	4	85.38	0	0.00	85.00	4	9,466	0.04%
2021/02/25	0	0.00	1	86.80	87.00	-1	9,354	-0.01%
2021/02/24	2	85.90	0	0.00	85.50	2	9,362	0.02%
2021/02/23	3	86.63	1	86.40	86.70	2	9,288	0.02%
2021/02/22	2	87.40	3	87.40	87.30	-1	9,305	-0.01%
2021/02/19	2	87.45	1	87.80	88.20	1	9,357	0.01%
2021/02/18	0	0.00	1	88.80	88.90	-1	9,557	-0.01%
2021/02/17	4	87.98	4	87.75	88.70	0	9,739	0.00%
2021/02/05	14	84.81	5	85.00	85.10	9	9,556	0.09%
2021/02/04	1	84.80	0	0.00	84.50	1	9,595	0.01%
2021/02/03	2	85.30	2	85.65	85.50	0	9,737	0.00%
2021/02/02	1	85.00	9	84.74	84.60	-8	9,766	-0.08%
2021/02/01	0	0.00	3.5	82.46	82.50	-3.5	9,634	-0.04%
2021/01/29	1.1	81.62	0	0.00	80.70	1.1	9,623	0.01%
2021/01/28	6	82.58	2	84.40	82.80	4	9,571	0.04%
2021/01/27	0	0.00	1	83.70	84.10	-1	9,501	-0.01%
2021/01/26	1	83.10	1	83.50	83.00	0	9,472	0.00%
2021/01/25	0	0.00	3	84.03	84.30	-3	9,428	-0.03%
2021/01/22	0	0.00	1	81.90	82.40	-1	9,397	-0.01%
2021/01/21	1	81.10	1	82.00	81.40	0	9,386	0.00%
2021/01/20	2	80.75	1	80.60	81.20	1	9,356	0.01%
2021/01/19	7	83.29	1	83.00	82.60	6	9,215	0.07%
2021/01/18	3	83.17	0	0.00	83.20	3	9,152	0.03%
2021/01/15	4	85.78	2	86.00	85.00	2	9,070	0.02%
2021/01/14	3	85.67	1	85.30	85.60	2	9,068	0.02%
2021/01/13	0	0.00	16	85.96	86.10	-16	9,146	-0.17%
2021/01/12	2	84.50	5.2	84.01	84.90	-3.2	8,981	-0.04%
2021/01/11	5	83.82	0	0.00	84.90	5	8,902	0.06%
2021/01/08	1	84.10	8	84.54	84.60	-7	8,867	-0.08%
2021/01/07	4.2	84.49	1	83.99	83.90	3.2	8,812	0.04%
2021/01/06	2	84.65	2	85.50	83.90	0	8,743	0.00%
2021/01/05	0	0.00	2	84.25	84.70	-2	8,604	-0.02%
2020/12/31	1	80.60	0	0.00	80.90	1	8,497	0.01%
2020/12/30	0	0.00	1	80.70	81.00	-1	8,578	-0.01%
2020/12/29	0	0.00	2	80.30	80.40	-2	8,652	-0.02%
2020/12/28	2	80.30	0	0.00	80.90	2	8,742	0.02%
2020/12/25	0.3	79.50	0	0.00	79.80	0.3	8,747	0.00%
2020/12/22	0	0.00	0.4	78.50	78.30	-0.4	8,858	0.00%
2020/12/21	0	0.00	2	79.00	79.50	-2	8,970	-0.02%
2020/12/18	0	0.00	4	79.43	78.90	-4	8,955	-0.04%
2020/12/16	0	0.00	4	78.28	78.90	-4	8,902	-0.04%
2020/12/15	1	77.70	2	78.35	77.60	-1	8,883	-0.01%
2020/12/11	0	0.00	1	80.00	81.10	-1	8,842	-0.01%
2020/12/09	5	81.60	0	0.00	81.90	5	8,812	0.06%
2020/12/08	0	0.00	1	82.60	81.90	-1	8,816	-0.01%
2020/12/07	0	0.00	12	81.10	81.40	-12	8,781	-0.14%
2020/12/04	0	0.00	10	78.49	79.00	-10	8,731	-0.11%
2020/12/03	5	77.40	0	0.00	77.40	5	8,758	0.06%
2020/12/01	0	0.00	2	76.30	77.50	-2	8,916	-0.02%
2020/11/30	1	76.80	0	0.00	77.00	1	9,025	0.01%
2020/11/26	0	0.00	1	77.60	77.70	-1	9,030	-0.01%
2020/11/25	0	0.00	2	77.40	77.50	-2	9,185	-0.02%
2020/11/24	0	0.00	9	77.30	77.40	-9	9,343	-0.10%
2020/11/23	1	77.30	0	0.00	77.50	1	9,412	0.01%
2020/11/20	0	0.00	2	76.50	76.50	-2	9,474	-0.02%
2020/11/19	0.4	76.50	0	0.00	76.50	0.4	9,607	0.00%
2020/11/18	0	0.00	1	76.20	76.30	-1	9,611	-0.01%
2020/11/17	7	76.11	1	76.50	75.60	6	9,711	0.06%
2020/11/16	3	75.30	9	75.26	76.10	-6	9,609	-0.06%
2020/11/12	2	71.75	0	0.00	71.10	2	9,508	0.02%
2020/11/11	2	71.50	0	0.00	71.60	2	9,776	0.02%
2020/11/09	5	74.40	0	0.00	74.00	5	10,186	0.05%
2020/11/02	0	0.00	1	72.40	72.80	-1	10,373	-0.01%
2020/10/30	1	72.00	0	0.00	72.00	1	10,570	0.01%
2020/10/29	0	0.00	6	72.05	72.00	-6	10,709	-0.06%
2020/10/27	0	0.00	0.4	72.40	72.30	-0.4	11,422	0.00%
2020/10/26	0	0.00	1	72.30	72.20	-1	11,688	-0.01%
2020/10/23	3	71.47	0	0.00	71.70	3	11,849	0.03%
2020/10/22	1	71.40	1	72.20	72.10	0	12,018	0.00%
2020/10/21	10.2	71.85	0	0.00	71.20	10.2	12,064	0.08%
2020/10/16	1	73.30	3	73.30	73.20	-2	12,310	-0.02%
2020/10/15	1	73.60	0	0.00	74.10	1	12,446	0.01%
2020/10/12	12	74.15	5	74.90	73.30	7	12,524	0.06%
2020/10/08	5	74.30	20	74.30	74.90	-15	12,487	-0.12%
2020/10/07	1	74.30	0	0.00	74.20	1	12,464	0.01%
2020/10/06	1	74.30	0	0.00	74.90	1	12,436	0.01%
2020/09/30	0	0.00	1	75.60	75.60	-1	12,565	-0.01%
2020/09/28	1	73.60	0	0.00	74.20	1	12,869	0.01%
2020/09/25	1	72.70	1	72.90	73.40	0	12,891	0.00%
2020/09/24	5	73.18	1	72.90	73.00	4	12,957	0.03%
2020/09/22	2	75.55	2	75.60	75.60	0	12,953	0.00%
2020/09/21	1	76.80	0	0.00	76.30	1	12,971	0.01%
2020/09/18	2	77.80	0	0.00	78.10	2	12,990	0.02%
2020/09/17	0	0.00	3	79.13	78.60	-3	12,934	-0.02%
2020/09/16	3	78.50	0	0.00	78.80	3	12,932	0.02%
2020/09/15	1	78.20	0	0.00	78.30	1	12,879	0.01%
2020/09/14	1	76.60	1	76.90	78.10	0	13,055	0.00%
2020/09/11	1	75.30	0	0.00	76.40	1	13,037	0.01%
2020/09/10	1	76.20	1	75.50	75.90	0	13,027	0.00%
2020/09/09	2	73.35	1	73.20	74.40	1	12,966	0.01%
2020/09/08	2	74.95	0	0.00	74.90	2	12,882	0.02%
2020/09/04	3	75.73	1	76.30	76.80	2	12,942	0.02%
2020/09/02	2	77.30	3	77.70	77.80	-1	12,886	-0.01%
2020/09/01	0.2	78.00	0	0.00	77.90	0.2	13,030	0.00%
2020/08/31	1	77.20	0	0.00	77.00	1	12,903	0.01%
2020/08/28	2	77.35	0	0.00	77.20	2	12,954	0.02%
2020/08/27	1	78.00	1	78.20	78.50	0	12,852	0.00%
2020/08/26	2	79.75	0	0.00	79.10	2	12,768	0.02%
2020/08/25	1	78.90	0	0.00	78.90	1	12,698	0.01%
2020/08/21	1	78.50	0	0.00	77.90	1	12,956	0.01%
2020/08/20	2	78.50	3	78.60	78.90	-1	12,806	-0.01%
2020/08/19	5	82.18	1	84.00	81.50	4	12,699	0.03%
2020/08/18	9	82.17	8	83.10	82.20	1	12,622	0.01%
2020/08/17	4	84.00	1	84.30	84.30	3	12,514	0.02%
2020/08/14	1	77.50	11	79.62	81.00	-10	12,346	-0.08%
2020/08/13	1	74.80	0	0.00	75.00	1	11,773	0.01%
2020/08/12	2	74.20	2	75.40	74.20	0	12,023	0.00%
2020/08/11	1	75.70	0	0.00	75.30	1	12,153	0.01%
2020/08/10	0	0.00	1	76.50	76.30	-1	12,249	-0.01%
2020/08/06	4	76.55	2	76.60	76.20	2	12,168	0.02%
2020/08/05	3	76.30	1	75.50	77.40	2	12,172	0.02%
2020/08/04	2	74.90	1	74.40	75.30	1	12,104	0.01%
2020/08/03	15	74.21	0	0.00	73.60	15	12,008	0.12%
2020/07/31	0	0.00	1	82.40	81.80	-1	11,533	-0.01%
2020/07/30	5	82.00	15	82.10	82.10	-10	11,323	-0.09%
2020/07/29	0	0.00	1	80.60	80.60	-1	11,158	-0.01%
2020/07/28	0	0.00	1	79.70	79.70	-1	11,103	-0.01%
2020/07/27	3	80.83	4	80.65	79.80	-1	11,094	-0.01%
2020/07/24	7	80.47	1	80.70	79.90	6	11,074	0.05%
2020/07/23	0	0.00	1	82.10	82.00	-1	11,013	-0.01%
2020/07/22	0	0.00	2	80.95	82.00	-2	10,998	-0.02%
2020/07/21	0	0.00	7	80.00	79.90	-7	10,836	-0.06%
2020/07/20	0	0.00	1	79.40	79.00	-1	10,695	-0.01%
2020/07/17	1	77.90	10	78.10	78.00	-9	10,651	-0.08%
2020/07/16	1	78.30	0	0.00	78.00	1	10,654	0.01%
2020/07/10	0	0.00	1	76.10	77.00	-1	10,911	-0.01%
2020/07/09	3	77.23	1	77.60	76.70	2	10,920	0.02%
2020/07/08	0	0.00	9.2	76.62	76.70	-9.2	10,724	-0.09%
2020/07/07	1	75.80	4	75.68	75.80	-3	10,542	-0.03%
2020/07/06	1	74.90	0	0.00	75.40	1	10,463	0.01%
2020/07/03	0	0.00	1	74.20	74.00	-1	10,420	-0.01%
2020/07/02	0	0.00	4	72.53	72.60	-4	10,430	-0.04%
2020/07/01	1	71.00	0	0.00	71.60	1	10,495	0.01%
2020/06/30	1	70.90	1	70.80	71.00	0	10,472	0.00%
2020/06/29	0	0.00	1	70.40	70.90	-1	10,495	-0.01%
2020/06/24	0	0.00	2	70.95	70.90	-2	10,487	-0.02%
2020/06/22	0	0.00	13	69.95	70.00	-13	10,517	-0.12%
2020/06/19	16	70.27	4	70.90	69.60	12	10,567	0.11%
2020/06/18	0	0.00	3.8	68.67	68.80	-3.8	10,429	-0.04%
2020/06/17	7	67.70	2	68.75	68.10	5	10,428	0.05%
2020/06/16	4.5	67.87	1	67.70	68.00	3.5	10,612	0.03%
2020/06/15	1	66.90	0	0.00	67.00	1	10,757	0.01%
2020/06/12	6	67.87	0	0.00	67.80	6	10,815	0.06%
2020/06/11	1	69.50	6	70.20	69.70	-5	10,837	-0.05%
2020/06/09	0	0.00	1	70.90	70.80	-1	11,106	-0.01%
2020/06/08	3.5	69.89	5	69.70	70.80	-1.5	11,108	-0.01%
2020/06/04	0	0.00	7	71.60	71.50	-7	10,875	-0.06%
2020/06/03	0	0.00	1	70.40	70.10	-1	10,709	-0.01%
2020/06/02	0	0.00	5	70.20	69.90	-5	10,652	-0.05%
2020/06/01	1	69.70	0	0.00	69.90	1	10,659	0.01%
2020/05/29	1.2	69.08	0	0.00	70.00	1.2	10,575	0.01%
2020/05/28	2	69.15	0	0.00	69.50	2	10,309	0.02%
2020/05/27	0	0.00	2	69.90	69.00	-2	10,332	-0.02%
2020/05/26	0	0.00	1	69.70	69.50	-1	10,280	-0.01%
2020/05/25	2	69.00	0	0.00	69.00	2	10,238	0.02%
2020/05/22	1	68.90	0	0.00	68.70	1	10,230	0.01%
2020/05/21	0	0.00	5	69.40	69.80	-5	10,199	-0.05%
2020/05/20	1	68.20	4	68.55	68.30	-3	10,018	-0.03%
2020/05/19	3	68.57	4	68.38	68.30	-1	9,918	-0.01%
2020/05/18	4.3	66.70	7	66.40	66.50	-2.7	9,645	-0.03%
2020/05/15	1.2	65.30	0	0.00	65.20	1.2	9,558	0.01%
2020/05/14	2	65.05	0	0.00	65.00	2	9,430	0.02%
2020/05/13	0	0.00	3	65.37	65.50	-3	9,406	-0.03%
2020/05/12	11	65.14	5	65.90	65.60	6	9,396	0.06%
2020/05/11	0	0.00	8	66.23	65.90	-8	9,301	-0.09%
2020/05/08	1	65.00	0	0.00	64.90	1	9,201	0.01%
2020/05/07	1	64.50	0	0.00	64.50	1	9,122	0.01%
2020/05/06	2	63.50	0	0.00	64.50	2	9,119	0.02%
2020/05/05	1	64.00	0	0.00	64.00	1	9,102	0.01%
2020/04/29	1	63.70	0	0.00	63.20	1	9,024	0.01%
2020/04/27	3	62.80	0	0.00	62.50	3	9,240	0.03%
2020/04/24	2	62.55	0	0.00	62.40	2	9,158	0.02%
2020/04/22	1	61.80	0	0.00	62.00	1	9,218	0.01%
2020/04/21	0	0.00	3	62.33	62.20	-3	9,248	-0.03%
2020/04/20	0	0.00	6	62.92	63.10	-6	9,255	-0.06%
2020/04/17	1	63.10	0	0.00	62.80	1	9,213	0.01%
2020/04/16	1	63.50	1	63.30	63.10	0	9,151	0.00%
2020/04/15	0	0.00	1	63.50	63.40	-1	9,048	-0.01%
2020/04/14	1	63.10	13.2	62.86	63.70	-12.2	8,926	-0.14%
2020/04/13	1	62.00	2	62.00	61.90	-1	8,966	-0.01%
2020/04/10	9	61.80	3	62.27	61.80	6	9,146	0.07%
2020/04/09	6	62.32	0	0.00	61.80	6	9,205	0.07%
2020/04/08	6	62.55	8	62.78	62.50	-2	9,142	-0.02%
2020/04/07	8	62.68	17	62.99	62.80	-9	9,098	-0.10%
2020/04/06	8	62.28	9	62.99	62.80	-1	8,983	-0.01%
2020/04/01	10	59.94	0	0.00	59.70	10	8,814	0.11%
2020/03/31	0	0.00	7	61.13	60.20	-7	8,770	-0.08%
2020/03/30	2	59.10	1	59.70	59.60	1	8,685	0.01%
2020/03/27	1	61.10	1	59.80	60.20	0	8,675	0.00%
2020/03/26	6	60.20	0	0.00	60.10	6	8,689	0.07%
2020/03/25	0	0.00	1	60.10	59.60	-1	8,803	-0.01%
2020/03/23	0	0.00	2	53.75	52.60	-2	8,897	-0.02%
2020/03/20	3	53.60	1	52.40	54.80	2	8,887	0.02%
2020/03/17	3	56.90	0	0.00	56.20	3	8,555	0.04%
2020/03/13	0	0.00	8	56.40	60.60	-8	8,140	-0.10%
2020/03/12	0	0.00	6	58.57	58.80	-6	7,817	-0.08%
2020/03/10	0	0.00	1	60.30	60.50	-1	7,678	-0.01%
2020/03/09	0	0.00	1	61.30	60.50	-1	7,618	-0.01%
2020/03/05	2	62.60	0	0.00	62.30	2	7,587	0.03%
2020/03/03	1	61.70	0	0.00	61.60	1	7,718	0.01%
2020/02/24	0	0.00	4	62.70	63.00	-4	8,062	-0.05%
2020/02/21	1	63.10	0	0.00	63.00	1	8,147	0.01%
2020/02/20	2	63.30	2	63.40	63.20	0	8,299	0.00%
2020/02/19	0	0.00	2	62.80	63.30	-2	8,435	-0.02%
2020/02/18	0	0.00	3	63.00	63.10	-3	8,596	-0.03%
2020/02/17	0	0.00	1	63.60	63.60	-1	9,024	-0.01%
2020/02/14	0	0.00	2	64.50	64.00	-2	9,045	-0.02%
2020/02/13	2	64.60	1	64.80	64.80	1	9,068	0.01%
2020/02/12	0	0.00	1	64.30	64.30	-1	9,120	-0.01%
2020/02/11	2	64.30	1	64.30	63.80	1	9,163	0.01%
2020/02/10	0	0.00	20	63.50	63.50	-20	9,239	-0.22%
2020/02/07	2	63.50	0	0.00	63.70	2	9,349	0.02%
2020/02/06	0	0.00	8	62.78	63.50	-8	9,619	-0.08%
2020/02/05	7	61.80	0.5	62.20	62.20	6.5	9,853	0.07%
2020/02/03	5	60.00	0	0.00	61.10	5	9,921	0.05%
2020/01/31	20	62.30	0	0.00	62.00	20	9,829	0.20%
2020/01/30	11	62.49	20	62.30	61.60	-9	9,859	-0.09%
2020/01/20	0	0.00	2	65.00	65.00	-2	9,649	-0.02%
2020/01/17	0	0.00	2	64.90	65.00	-2	9,827	-0.02%
2020/01/15	10	64.90	0	0.00	64.60	10	10,200	0.10%
2020/01/13	1	64.00	15	63.60	64.10	-14	10,645	-0.13%
2020/01/10	0.3	63.70	1	64.00	64.00	-0.7	10,980	-0.01%
2020/01/08	15	62.20	0	0.00	62.40	15	11,228	0.13%
2020/01/07	0	0.00	7	62.00	62.60	-7	11,298	-0.06%
2020/01/03	0	0.00	11	64.00	64.20	-11	11,123	-0.10%
2020/01/02	0	0.00	7	63.80	64.00	-7	11,110	-0.06%
2019/12/31	0	0.00	2	64.40	64.30	-2	11,087	-0.02%
2019/12/30	0	0.00	2	64.50	64.50	-2	11,089	-0.02%
2019/12/27	0	0.00	12	64.50	64.60	-12	11,206	-0.11%
2019/12/26	0	0.00	1	64.20	64.20	-1	11,268	-0.01%
2019/12/25	0.1	64.20	10	64.30	64.20	-9.9	11,349	-0.09%
2019/12/24	16	64.11	0	0.00	64.20	16	11,358	0.14%
2019/12/23	8	63.98	1	63.80	64.20	7	11,380	0.06%
2019/12/20	7	64.34	1	64.00	64.00	6	11,325	0.05%
2019/12/19	2	63.75	5	63.34	64.20	-3	11,254	-0.03%
2019/12/18	0	0.00	4	62.68	62.90	-4	11,153	-0.04%
2019/12/17	1	62.10	0	0.00	62.10	1	11,092	0.01%
2019/12/16	11	61.61	1	62.00	62.30	10	11,026	0.09%
2019/12/13	0	0.00	1	62.30	62.20	-1	10,920	-0.01%
2019/12/12	0	0.00	2	62.05	62.00	-2	10,841	-0.02%
2019/12/09	7	61.39	0	0.00	61.50	7	10,730	0.07%
2019/12/04	0	0.00	1	61.10	61.40	-1	10,638	-0.01%
2019/12/03	1	61.40	1	61.20	61.60	0	10,597	0.00%
2019/12/02	0	0.00	1	59.70	60.70	-1	10,583	-0.01%
2019/11/29	1	60.20	0	0.00	60.30	1	10,490	0.01%
2019/11/28	14	61.00	0	0.00	61.10	14	10,377	0.13%
2019/11/27	0	0.00	6	61.50	61.50	-6	10,296	-0.06%
2019/11/26	1	61.90	2	62.20	62.20	-1	10,201	-0.01%
2019/11/25	1	62.80	0	0.00	62.70	1	9,855	0.01%
2019/11/22	1	63.40	2	63.35	63.20	-1	9,882	-0.01%
2019/11/21	2	62.65	0	0.00	62.60	2	9,740	0.02%
2019/11/20	1	63.60	0	0.00	63.50	1	9,635	0.01%
2019/11/19	1	63.50	0	0.00	63.50	1	9,517	0.01%
2019/11/18	0	0.00	16	62.86	63.20	-16	9,345	-0.17%
2019/11/15	6	63.17	4	63.33	62.80	2	9,246	0.02%
2019/11/14	0	0.00	3	62.53	63.10	-3	9,077	-0.03%
2019/11/13	0	0.00	2	60.80	60.90	-2	8,633	-0.02%
2019/11/12	0	0.00	3	61.00	61.00	-3	8,613	-0.03%
2019/11/11	0	0.00	2	61.00	60.70	-2	8,726	-0.02%
2019/11/08	1.4	61.57	0	0.00	61.80	1.4	8,655	0.02%
2019/11/07	3	60.83	0	0.00	60.90	3	8,604	0.03%
2019/11/06	3	61.60	3	62.33	62.00	0	8,534	0.00%
2019/11/05	4	62.03	4	62.30	62.40	0	8,452	0.00%
2019/11/04	0	0.00	8	60.98	61.20	-8	8,223	-0.10%
2019/10/31	0	0.00	4	58.60	58.50	-4	7,970	-0.05%
2019/10/30	1	58.00	1	58.40	58.40	0	8,009	0.00%
2019/10/29	1	58.00	2	57.80	58.10	-1	8,029	-0.01%
2019/10/28	0	0.00	2	58.25	58.30	-2	7,926	-0.03%
2019/10/25	1	57.90	0	0.00	58.10	1	8,021	0.01%
2019/10/24	0	0.00	6	57.57	58.00	-6	8,000	-0.07%
2019/10/23	1	57.80	13	57.98	58.20	-12	7,919	-0.15%
2019/10/22	0.3	58.00	18	57.38	58.00	-17.7	7,751	-0.23%
2019/10/21	1.3	55.48	10	55.72	56.40	-8.7	7,474	-0.12%
2019/10/18	1	55.40	102	55.30	54.40	-101	7,236	-1.40%	大賣/鉅額交易
2019/10/17	1	54.40	0	0.00	54.20	1	6,944	0.01%
2019/10/16	1	54.30	0	0.00	54.30	1	6,727	0.01%
2019/10/15	10	54.30	0	0.00	54.00	10	6,622	0.15%
2019/10/14	106	54.47	0	0.00	53.90	106	6,555	1.62%	大買/鉅額交易
2019/10/08	0	0.00	1	55.20	55.00	-1	6,398	-0.02%
2019/10/03	7	54.20	0	0.00	54.40	7	6,309	0.11%
2019/10/02	4	55.60	0	0.00	55.20	4	6,159	0.06%
2019/10/01	2	56.25	1	56.20	56.40	1	6,094	0.02%
2019/09/27	1	56.60	1	56.60	56.60	0	6,024	0.00%
2019/09/26	5	57.20	2	57.10	57.40	3	6,021	0.05%
2019/09/24	3	57.30	1	58.40	57.50	2	6,047	0.03%
2019/09/23	2	58.00	0	0.00	57.80	2	5,948	0.03%
2019/09/20	0	0.00	5	56.50	56.80	-5	5,874	-0.09%
2019/09/17	1	56.40	0	0.00	56.40	1	5,964	0.02%
2019/09/12	1	56.50	0	0.00	56.50	1	6,172	0.02%
2019/09/11	0.3	56.50	13	56.42	56.50	-12.7	6,250	-0.20%
2019/09/05	0	0.00	9	56.24	56.30	-9	6,300	-0.14%
2019/09/02	0	0.00	1	56.20	55.90	-1	6,405	-0.02%
2019/08/30	0	0.00	15	55.94	56.50	-15	6,425	-0.23%
2019/08/29	0	0.00	2	55.00	55.50	-2	6,380	-0.03%
2019/08/22	2	55.90	0	0.00	55.60	2	6,503	0.03%
2019/08/21	0	0.00	1	56.10	56.30	-1	6,647	-0.02%
2019/08/19	1	56.10	0	0.00	56.10	1	6,557	0.02%
2019/08/16	1	55.90	1	56.20	56.10	0	6,551	0.00%
2019/08/15	1	55.40	1	56.30	56.20	0	6,490	0.00%
2019/08/14	0	0.00	2	56.00	56.30	-2	6,465	-0.03%
2019/08/13	1	53.70	1	54.00	54.00	0	6,327	0.00%
2019/08/12	0	0.00	3	54.60	54.50	-3	6,352	-0.05%
2019/08/08	1	54.60	0	0.00	54.50	1	6,385	0.02%
2019/08/06	2	53.20	0	0.00	53.50	2	6,473	0.03%
2019/08/02	4	54.88	10	55.00	54.90	-6	6,399	-0.09%
2019/08/01	6	56.57	0	0.00	56.00	6	6,318	0.09%
2019/07/30	0	0.00	1	58.20	57.90	-1	6,215	-0.02%
2019/07/29	3	57.97	0	0.00	57.90	3	6,222	0.05%
2019/07/26	15	61.37	0	0.00	61.50	15	6,096	0.25%
2019/07/25	11	61.05	3	61.50	61.50	8	6,011	0.13%
2019/07/24	10	61.24	2	61.00	61.00	8	5,977	0.13%
2019/07/23	7	61.06	0	0.00	61.10	7	5,958	0.12%
2019/07/22	2	61.25	0	0.00	61.50	2	5,954	0.03%
2019/07/19	20	61.52	1	61.00	60.90	19	6,023	0.32%
2019/07/18	2	61.70	0	0.00	61.60	2	5,943	0.03%
2019/07/16	6	62.00	6	61.95	61.90	0	5,960	0.00%
2019/07/11	0	0.00	0.2	60.80	60.70	-0.2	6,256	0.00%
2019/07/10	1	60.80	7	60.87	60.90	-6	6,276	-0.10%
2019/07/09	1	60.20	0	0.00	60.10	1	6,332	0.02%
2019/07/08	1	60.60	1	60.80	60.60	0	6,367	0.00%
2019/07/05	3	60.40	10	60.40	60.60	-7	6,410	-0.11%
2019/07/04	0	0.00	2	61.30	61.00	-2	6,396	-0.03%
2019/07/03	6	60.87	0	0.00	60.70	6	6,433	0.09%
2019/07/02	0	0.00	1	61.20	61.40	-1	6,464	-0.02%
2019/07/01	11	61.05	2	61.05	60.80	9	6,413	0.14%
2019/06/28	2	60.40	0	0.00	60.40	2	6,449	0.03%
2019/06/27	0	0.00	7	61.01	61.20	-7	6,518	-0.11%
2019/06/26	1	60.30	5	60.30	60.10	-4	6,552	-0.06%
2019/06/25	2	61.10	0	0.00	60.30	2	6,515	0.03%
2019/06/21	0	0.00	3	61.23	61.30	-3	6,451	-0.05%
2019/06/20	1	60.50	2	60.90	60.80	-1	6,366	-0.02%
2019/06/13	1	59.80	2	59.90	60.00	-1	6,273	-0.02%
2019/06/12	1	59.80	0	0.00	60.00	1	6,319	0.02%
2019/06/10	0	0.00	1	58.70	58.90	-1	6,221	-0.02%
2019/06/06	2	58.30	0	0.00	58.20	2	6,178	0.03%
2019/06/05	0	0.00	1	58.60	58.30	-1	6,204	-0.02%
2019/06/04	1	57.90	0	0.00	57.90	1	6,223	0.02%
2019/05/31	3	58.83	6	58.67	58.90	-3	6,283	-0.05%
2019/05/29	1	56.20	1	56.70	56.40	0	6,221	0.00%
2019/05/28	1	56.70	2	56.90	56.70	-1	6,252	-0.02%
2019/05/27	1	55.80	0	0.00	55.60	1	6,131	0.02%
2019/05/24	2	55.70	0	0.00	55.70	2	6,214	0.03%
2019/05/23	1	55.90	1	55.90	55.90	0	6,267	0.00%
2019/05/20	0	0.00	6	56.42	56.30	-6	6,374	-0.09%
2019/05/17	0	0.00	1	57.60	56.40	-1	6,340	-0.02%
2019/05/16	0	0.00	20	57.50	57.30	-20	6,316	-0.32%
2019/05/15	2	57.15	18	57.58	57.50	-16	6,321	-0.25%
2019/05/14	1	57.00	25	57.06	57.40	-24	6,256	-0.38%
2019/05/13	30	58.34	3	57.80	58.00	27	6,269	0.43%
2019/05/10	7	58.77	0	0.00	58.80	7	6,296	0.11%
2019/05/09	10	58.94	0	0.00	58.80	10	6,356	0.16%
2019/05/08	10	59.30	7	59.36	59.60	3	6,350	0.05%
2019/05/07	1	60.20	6	58.97	60.20	-5	6,355	-0.08%
2019/05/06	19	58.42	0	0.00	58.40	19	6,421	0.30%
2019/05/03	1	59.60	9	59.72	59.70	-8	6,335	-0.13%
2019/04/30	5	59.02	0	0.00	59.20	5	6,291	0.08%
2019/04/29	0	0.00	20	59.73	59.70	-20	6,334	-0.32%
2019/04/26	3	58.87	1	58.90	59.00	2	6,341	0.03%
2019/04/25	1	59.80	1	59.70	59.80	0	6,462	0.00%
2019/04/23	1	59.90	1	59.80	60.60	0	6,844	0.00%
2019/04/19	4	60.18	0	0.00	60.30	4	6,883	0.06%
2019/04/17	13	60.79	5	59.98	60.70	8	6,997	0.11%
2019/04/16	1	58.80	0	0.00	59.10	1	6,800	0.01%
2019/04/15	0	0.00	1	59.10	58.80	-1	6,873	-0.01%
2019/04/12	0	0.00	4	58.80	58.80	-4	6,845	-0.06%
2019/04/11	11	58.43	0	0.00	58.20	11	6,838	0.16%
2019/04/10	4	58.90	1	59.00	59.00	3	6,820	0.04%
2019/04/09	10	58.56	0	0.00	59.00	10	6,859	0.15%
2019/04/08	16	58.33	0	0.00	58.30	16	6,825	0.23%
2019/04/03	5	57.76	0	0.00	57.80	5	6,753	0.07%
2019/04/01	1	58.10	0	0.00	58.40	1	6,632	0.02%
2019/03/29	3	57.50	12	57.70	57.80	-9	6,502	-0.14%
2019/03/26	0	0.00	1	57.00	57.00	-1	6,554	-0.02%
2019/03/25	1	55.20	3	56.07	56.10	-2	6,525	-0.03%
2019/03/22	2	56.35	0	0.00	56.50	2	6,503	0.03%
2019/03/21	1	56.00	0	0.00	56.20	1	6,508	0.02%
2019/03/20	3	56.53	0	0.00	56.60	3	6,509	0.05%
2019/03/19	1	56.90	0	0.00	56.90	1	6,489	0.02%
2019/03/18	0	0.00	12	57.20	57.20	-12	6,516	-0.18%
2019/03/15	0	0.00	1	56.70	57.00	-1	6,481	-0.02%
2019/03/14	1	56.30	0	0.00	56.30	1	6,401	0.02%
2019/03/13	1	56.40	0	0.00	56.70	1	6,466	0.02%
2019/03/12	0	0.00	4	56.48	56.50	-4	6,496	-0.06%
2019/03/11	1	55.90	0	0.00	55.80	1	6,606	0.02%
2019/03/08	3	55.93	2.1	56.39	56.00	0.9	6,732	0.01%
2019/03/07	0	0.00	2	56.50	56.80	-2	6,813	-0.03%
2019/03/06	4	56.18	4	56.23	56.30	0	6,802	0.00%
2019/03/05	0	0.00	1	56.90	56.60	-1	6,848	-0.01%
2019/03/04	5	56.42	1	56.30	56.60	4	6,844	0.06%
2019/02/27	1	57.20	0	0.00	57.20	1	6,787	0.01%
2019/02/26	2	57.00	0	0.00	56.90	2	6,731	0.03%
2019/02/25	1	57.30	6	56.92	57.30	-5	6,687	-0.07%
2019/02/22	7	55.83	0	0.00	56.00	7	6,629	0.11%
2019/02/21	3	56.20	0	0.00	56.20	3	6,578	0.05%
2019/02/20	0.2	57.00	3	56.83	57.10	-2.8	6,542	-0.04%
2019/02/19	0	0.00	4	56.20	56.10	-4	6,462	-0.06%
2019/02/18	1	56.00	1	56.60	56.00	0	6,521	0.00%
2019/02/15	3	56.43	0	0.00	56.60	3	6,543	0.05%
2019/02/14	1	57.00	0	0.00	57.00	1	6,515	0.02%
2019/02/13	1	56.20	1	56.00	56.20	0	6,424	0.00%
2019/02/12	0	0.00	2	56.60	56.80	-2	6,353	-0.03%
2019/02/11	0	0.00	9	56.69	56.50	-9	6,289	-0.14%
2019/01/30	1	55.80	0	0.00	55.90	1	6,237	0.02%
2019/01/24	1	55.40	0	0.00	55.50	1	6,019	0.02%
2019/01/22	1	54.60	1	55.00	55.00	0	6,037	0.00%
2019/01/18	2	55.35	14	55.43	55.50	-12	5,901	-0.20%
2019/01/17	11	55.20	0	0.00	55.20	11	5,913	0.19%
2019/01/16	3	55.10	5	54.50	54.80	-2	5,768	-0.03%
2019/01/14	0	0.00	1	53.00	53.10	-1	5,419	-0.02%
2019/01/09	3	53.03	0	0.00	53.10	3	5,415	0.06%
2019/01/08	2	52.70	0	0.00	52.80	2	5,370	0.04%
2019/01/07	0	0.00	2	52.55	52.50	-2	5,362	-0.04%
2019/01/04	1	51.50	0	0.00	52.00	1	5,341	0.02%
2019/01/03	0	0.00	1	52.60	52.50	-1	5,573	-0.02%
2019/01/02	1	52.10	1	52.80	52.10	0	5,607	0.00%
2018/12/28	1	52.10	4	52.15	52.70	-3	5,630	-0.05%
2018/12/27	1	51.70	1	52.10	51.70	0	5,631	0.00%
2018/12/26	0	0.00	1	51.70	51.60	-1	5,685	-0.02%
2018/12/25	1	51.10	0	0.00	51.10	1	5,689	0.02%
2018/12/24	0	0.00	1	51.90	51.80	-1	5,725	-0.02%
2018/12/22	0	0.00	10	50.90	51.40	-10	5,758	-0.17%
2018/12/17	0	0.00	2	51.10	50.90	-2	5,801	-0.03%
2018/12/14	1	50.70	0	0.00	50.80	1	5,826	0.02%
2018/12/11	1	49.65	3	49.82	50.10	-2	6,030	-0.03%
2018/12/10	0	0.00	5	48.70	48.85	-5	6,147	-0.08%
2018/12/06	2	49.18	2	49.35	48.80	0	6,334	0.00%
2018/12/04	2	50.45	1	50.50	50.30	1	6,479	0.02%
2018/12/03	2	50.15	1	50.30	50.30	1	6,487	0.02%
2018/11/30	0	0.00	1	49.70	49.95	-1	6,504	-0.02%
2018/11/29	1	49.35	0	0.00	49.15	1	6,490	0.02%
2018/11/27	0	0.00	1	49.15	49.45	-1	6,565	-0.02%
2018/11/26	1	48.85	0	0.00	49.00	1	6,581	0.02%
2018/11/23	0	0.00	3	49.10	48.90	-3	6,567	-0.05%
2018/11/22	12	48.70	0	0.00	48.55	12	6,625	0.18%
2018/11/21	1	48.55	2	49.08	49.05	-1	6,713	-0.01%
2018/11/20	1	49.05	0	0.00	49.30	1	6,742	0.01%
2018/11/19	0	0.00	1	49.65	49.65	-1	6,764	-0.01%
2018/11/16	0	0.00	3	49.32	49.45	-3	6,734	-0.04%
2018/11/15	3	48.65	0	0.00	48.85	3	6,720	0.04%
2018/11/14	1	49.15	3	49.30	49.50	-2	6,680	-0.03%
2018/11/13	1	48.70	0	0.00	48.70	1	6,642	0.02%
2018/11/09	1	48.75	1	49.45	49.40	0	6,724	0.00%
2018/11/08	0	0.00	1	49.90	50.00	-1	6,750	-0.01%
2018/11/07	0	0.00	1	49.60	49.90	-1	6,749	-0.01%
2018/11/05	2	48.35	2	48.60	49.40	0	6,849	0.00%
2018/11/02	0	0.00	4	49.48	49.60	-4	6,864	-0.06%
2018/10/31	5	48.20	0	0.00	48.85	5	6,867	0.07%
2018/10/29	0	0.00	1	47.60	47.80	-1	6,847	-0.01%
2018/10/26	0	0.00	3	47.60	47.50	-3	6,880	-0.04%
2018/10/25	8	47.63	1	47.75	47.50	7	6,864	0.10%
2018/10/24	0	0.00	4	48.14	48.40	-4	6,789	-0.06%
2018/10/23	3	48.00	0	0.00	48.00	3	6,952	0.04%
2018/10/18	2	48.75	0	0.00	48.65	2	7,160	0.03%
2018/10/17	5	49.00	2	49.15	49.00	3	7,209	0.04%
2018/10/16	4	48.43	0	0.00	48.40	4	7,197	0.06%
2018/10/15	0	0.00	10	48.45	48.45	-10	7,192	-0.14%
2018/10/12	0	0.00	5	48.48	49.15	-5	7,179	-0.07%
2018/10/11	7	48.91	1	49.00	48.80	6	7,139	0.08%
2018/10/08	1	50.70	0	0.00	50.70	1	6,819	0.01%
2018/10/05	1	50.50	0	0.00	50.50	1	6,793	0.01%
2018/10/04	5	51.64	0	0.00	51.50	5	6,749	0.07%
2018/10/03	10	52.80	0	0.00	52.50	10	6,778	0.15%
2018/10/02	1	52.60	10	52.80	52.80	-9	6,847	-0.13%
2018/10/01	11	53.66	1	53.80	53.30	10	6,828	0.15%
2018/09/28	11	53.01	0	0.00	53.20	11	6,875	0.16%
2018/09/27	0	0.00	3	52.87	53.00	-3	6,890	-0.04%
2018/09/25	0	0.00	9	52.82	53.00	-9	7,033	-0.13%
2018/09/21	1	51.70	0	0.00	52.20	1	7,046	0.01%
2018/09/20	1	52.20	0	0.00	52.20	1	7,003	0.01%
2018/09/19	4	52.98	3	53.00	53.00	1	7,061	0.01%
2018/09/18	0	0.00	3	53.10	52.80	-3	7,093	-0.04%
2018/09/17	0	0.00	7	51.93	52.30	-7	6,946	-0.10%
2018/09/14	5	52.08	0	0.00	52.00	5	6,958	0.07%
2018/09/13	1	51.30	4	51.40	51.70	-3	6,860	-0.04%
2018/09/12	2	50.10	0	0.00	50.30	2	6,765	0.03%
2018/09/11	7	49.76	0	0.00	49.70	7	6,755	0.10%
2018/09/10	1	49.50	6	49.54	49.60	-5	6,753	-0.07%
2018/09/07	2	50.50	0	0.00	50.10	2	6,853	0.03%
2018/09/06	2	50.50	1	50.70	50.70	1	6,817	0.01%
2018/09/05	1	51.80	0	0.00	51.60	1	6,696	0.01%
2018/09/04	1	51.90	0	0.00	52.00	1	6,705	0.01%
2018/09/03	2	52.10	0	0.00	52.20	2	6,665	0.03%
2018/08/30	1	53.20	0	0.00	53.20	1	6,730	0.01%
2018/08/29	4	53.43	4	53.43	53.50	0	6,816	0.00%
2018/08/28	0	0.00	1	52.30	53.00	-1	6,879	-0.01%
2018/08/27	1	51.70	0	0.00	51.70	1	7,106	0.01%
2018/08/17	7	52.21	2	52.40	52.20	5	7,680	0.07%
2018/08/15	0	0.00	1	51.70	51.80	-1	7,784	-0.01%
2018/08/14	2	51.70	0	0.00	51.70	2	7,940	0.03%
2018/08/13	2	51.80	0	0.00	51.80	2	7,971	0.03%
2018/08/10	0	0.00	3	52.60	52.60	-3	7,910	-0.04%
2018/08/09	7	53.07	2	53.30	52.60	5	7,946	0.06%
2018/08/08	0	0.00	3	53.10	53.10	-3	7,958	-0.04%
2018/08/06	0	0.00	1	52.80	52.60	-1	8,218	-0.01%
2018/08/03	2	52.40	7	52.40	52.60	-5	8,250	-0.06%
2018/08/02	2	52.70	0	0.00	52.30	2	8,256	0.02%
2018/08/01	0	0.00	1	53.00	53.30	-1	8,339	-0.01%
2018/07/31	0	0.00	2	52.50	52.90	-2	8,367	-0.02%
2018/07/30	4	52.45	0	0.00	52.50	4	8,330	0.05%
2018/07/27	4.8	55.64	1	55.70	55.60	3.8	8,218	0.05%
2018/07/26	0	0.00	1	55.50	55.50	-1	8,111	-0.01%
2018/07/18	0	0.00	2	53.60	54.00	-2	7,887	-0.03%
2018/07/17	1	53.00	0	0.00	53.20	1	7,853	0.01%
2018/07/16	1	52.40	1	52.50	52.60	0	7,882	0.00%
2018/07/11	1	51.80	1	51.90	52.20	0	8,239	0.00%
2018/07/10	2	52.35	0	0.00	52.60	2	8,272	0.02%
2018/07/05	1	52.10	0	0.00	52.10	1	8,387	0.01%
2018/07/03	10	52.50	12	52.40	52.40	-2	8,321	-0.02%
2018/06/29	2	52.80	0	0.00	53.50	2	8,254	0.02%
2018/06/28	8	52.70	0	0.00	52.80	8	8,166	0.10%
2018/06/27	1	53.20	0	0.00	53.00	1	8,091	0.01%
2018/06/26	1	53.40	0	0.00	53.20	1	8,089	0.01%
2018/06/19	6	53.62	0	0.00	53.50	6	8,098	0.07%
2018/06/15	2	54.00	4	54.00	53.90	-2	8,006	-0.02%
2018/06/14	1	54.60	25	54.60	54.50	-24	7,758	-0.31%
2018/06/13	26	55.11	1	55.10	55.20	25	7,679	0.33%
2018/06/12	1	55.20	0	0.00	54.90	1	7,703	0.01%
2018/06/11	2	55.70	1	55.40	55.30	1	7,585	0.01%
2018/06/08	0	0.00	1	56.50	56.20	-1	7,453	-0.01%
2018/06/07	3	56.93	323	56.85	57.00	-320	7,364	-4.35%	大賣/鉅額交易
2018/06/06	0	0.00	1	57.20	57.20	-1	7,336	-0.01%
2018/06/05	0	0.00	3	56.97	57.00	-3	7,238	-0.04%
2018/06/04	124	57.07	3	56.30	57.50	121	7,131	1.70%	大買/鉅額交易
2018/06/01	183	54.42	1	55.00	55.10	182	6,838	2.66%	大買/鉅額交易
2018/05/31	3	53.40	0	0.00	53.00	3	6,612	0.05%
2018/05/30	1	53.50	0	0.00	53.40	1	6,441	0.02%
2018/05/29	2	53.90	0	0.00	53.90	2	6,370	0.03%
2018/05/28	1	53.70	5	54.30	53.60	-4	6,449	-0.06%
2018/05/25	4	53.35	0	0.00	53.40	4	6,446	0.06%
2018/05/24	5	53.50	1	53.70	53.50	4	6,372	0.06%
2018/05/23	8	53.46	0	0.00	53.00	8	6,428	0.12%
2018/05/22	10	54.30	0	0.00	55.00	10	6,283	0.16%
2018/05/21	2	53.00	0	0.00	52.90	2	6,174	0.03%
2018/05/17	2	53.10	1	53.20	52.90	1	6,265	0.02%
2018/05/14	2	52.10	0	0.00	52.10	2	6,321	0.03%
2018/05/10	5	52.96	0	0.00	52.90	5	6,085	0.08%
2018/05/09	0	0.00	6	52.30	52.40	-6	6,061	-0.10%
2018/05/07	1	52.80	0	0.00	53.10	1	5,960	0.02%
2018/05/03	3	52.93	0	0.00	52.70	3	5,975	0.05%
2018/05/02	2	53.80	0	0.00	53.60	2	5,918	0.03%
2018/04/30	2	54.15	0	0.00	54.10	2	5,901	0.03%
2018/04/27	3	54.20	86	54.63	54.00	-83	5,889	-1.41%
2018/04/26	3	54.23	0	0.00	54.10	3	5,912	0.05%
2018/04/24	2	54.25	0	0.00	54.30	2	6,050	0.03%
2018/04/23	2	54.05	0	0.00	54.10	2	6,067	0.03%
2018/04/18	2	53.10	8	53.20	53.20	-6	6,000	-0.10%
2018/04/17	5	54.20	0	0.00	53.80	5	5,909	0.08%
2018/04/16	5	55.26	0	0.00	55.10	5	5,814	0.09%
2018/04/13	12	56.22	0	0.00	56.10	12	5,810	0.21%
2018/04/12	1	57.50	0	0.00	56.80	1	5,691	0.02%
2018/04/10	1	57.90	0	0.00	57.70	1	5,708	0.02%
2018/04/03	1	58.40	0	0.00	58.30	1	5,761	0.02%
2018/04/02	2	59.10	0	0.00	59.00	2	5,800	0.03%
2018/03/30	6	58.82	0	0.00	58.80	6	5,835	0.10%
2018/03/29	1	58.80	2	58.90	58.80	-1	5,799	-0.02%
2018/03/27	0	0.00	2	59.85	59.80	-2	5,629	-0.04%
2018/03/09	0	0.00	1	59.40	59.30	-1	6,197	-0.02%
2018/03/08	1	58.80	0	0.00	58.90	1	6,304	0.02%
2018/03/07	12	58.91	0	0.00	58.70	12	6,411	0.19%
2018/03/06	1	59.80	2	59.60	59.50	-1	6,661	-0.02%
2018/03/01	0	0.00	1	58.90	58.80	-1	7,068	-0.01%
2018/02/26	0	0.00	3	60.20	59.70	-3	7,023	-0.04%
2018/02/23	3	59.67	0	0.00	59.60	3	7,138	0.04%
2018/02/06	1	60.10	10	60.00	60.00	-9	7,904	-0.11%
2018/02/02	1	63.50	14	64.40	64.00	-13	7,677	-0.17%
2018/01/31	0	0.00	1	63.70	63.50	-1	7,684	-0.01%
2018/01/30	1	64.60	0	0.00	63.70	1	7,633	0.01%
2018/01/25	0	0.00	1	65.20	64.90	-1	7,547	-0.01%
2018/01/23	1	64.00	1	64.50	64.20	0	7,460	0.00%
2018/01/22	0	0.00	0.8	64.80	65.00	-0.8	7,403	-0.01%
2018/01/19	7	64.73	4	64.98	65.00	3	7,349	0.04%
2018/01/18	0	0.00	7	64.69	64.60	-7	7,260	-0.10%
2018/01/17	0	0.00	1	63.50	63.70	-1	7,178	-0.01%
2018/01/12	5	62.10	1	62.30	62.20	4	7,113	0.06%
2018/01/11	0	0.00	5	62.10	62.10	-5	7,129	-0.07%
2018/01/09	1	61.30	0	0.00	61.50	1	7,115	0.01%
2018/01/08	0	0.00	1	62.60	62.60	-1	7,226	-0.01%
2018/01/05	1	62.00	0	0.00	61.80	1	7,198	0.01%
2018/01/03	0	0.00	0.1	62.50	62.60	-0.1	7,163	0.00%