啟碁 (6285)-元大-南海券商分點個股進出

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
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
1,335張
產業
上市通信網路類股
1071人加入追蹤

立即追蹤
本地時間:13:30(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

啟碁 (6285)籌碼相關－元大-南海券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南海券商分點個股進出
元大-南海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
2024/11/20	19	113.42	6	114.67	113.00	13	2,842	0.46%
2024/11/19	17	111.32	6	113.00	113.50	11	2,847	0.39%
2024/11/18	37	115.36	2	116.00	111.00	35	2,860	1.22%
2024/11/15	1	121.50	1	121.50	120.50	0	2,794	0.00%
2024/11/14	2	123.00	2	123.00	121.00	0	2,816	0.00%
2024/11/13	0	0.00	17	122.50	122.00	-17	2,818	-0.60%
2024/11/12	6	121.42	2	122.00	120.50	4	2,809	0.14%
2024/11/11	16	119.75	8	122.00	120.50	8	2,842	0.28%
2024/11/08	22	120.34	1	125.50	119.00	21	2,885	0.73%
2024/11/07	4	122.63	3	123.17	123.50	1	2,961	0.03%
2024/11/06	0	0.00	16	122.59	124.50	-16	2,918	-0.55%
2024/11/04	11	119.59	0	0.00	119.00	11	2,981	0.37%
2024/11/01	2	119.00	3	121.50	121.50	-1	3,050	-0.03%
2024/10/30	2	123.50	0	0.00	122.00	2	3,077	0.06%
2024/10/29	3	121.67	13	124.73	126.00	-10	3,054	-0.33%
2024/10/28	1	121.50	0	0.00	124.00	1	2,992	0.03%
2024/10/25	4	121.00	62	122.40	124.50	-58	2,891	-2.01%
2024/10/24	0	0.00	5	117.90	116.50	-5	2,749	-0.18%
2024/10/23	3	116.00	3	118.17	116.00	0	2,762	0.00%
2024/10/21	0	0.00	5	117.10	118.00	-5	2,824	-0.18%
2024/10/18	17	115.00	0	0.00	115.00	17	2,867	0.59%
2024/10/17	0	0.00	4	117.50	116.00	-4	2,949	-0.14%
2024/10/16	0	0.00	2	116.00	115.50	-2	2,989	-0.07%
2024/10/15	2	114.25	0	0.00	113.50	2	2,998	0.07%
2024/10/14	4	112.25	6	115.50	115.00	-2	3,020	-0.07%
2024/10/11	7	113.50	5	114.70	114.00	2	3,035	0.07%
2024/10/09	4	114.00	11	114.86	113.00	-7	3,052	-0.23%
2024/10/07	0	0.00	2.1	116.95	117.00	-2.1	3,145	-0.07%
2024/10/04	6	114.75	0	0.00	114.00	6	3,174	0.19%
2024/10/01	16	113.94	0.1	116.00	114.00	15.9	3,191	0.50%
2024/09/30	8	116.75	0	0.00	116.00	8	3,218	0.25%
2024/09/27	14	118.29	4	119.75	117.00	10	3,326	0.30%
2024/09/26	1	119.00	0	0.00	119.00	1	3,616	0.03%
2024/09/25	0	0.00	3	121.50	120.50	-3	3,698	-0.08%
2024/09/24	2	119.00	0	0.00	119.00	2	3,746	0.05%
2024/09/23	0	0.00	5	119.80	119.50	-5	3,793	-0.13%
2024/09/20	0	0.00	16	118.31	118.00	-16	3,821	-0.42%
2024/09/19	10	115.20	9	117.83	114.00	1	3,867	0.03%
2024/09/18	1.1	115.52	4	115.50	114.50	-3	3,940	-0.07%
2024/09/16	1	116.50	13	117.19	116.50	-12	4,075	-0.29%
2024/09/13	1	112.50	3	114.17	114.00	-2	4,090	-0.05%
2024/09/12	0	0.00	6	113.33	113.00	-6	4,119	-0.15%
2024/09/11	1	109.00	1	111.50	111.00	0	4,138	0.00%
2024/09/10	0	0.00	2	111.00	110.50	-2	4,182	-0.05%
2024/09/09	1	109.50	1	111.50	112.50	0	4,226	0.00%
2024/09/05	0.4	112.95	2	115.00	112.00	-1.6	4,253	-0.04%
2024/09/04	8.1	113.75	0	0.00	113.50	8.1	4,248	0.19%
2024/09/03	2	118.50	0	0.00	118.50	2	4,267	0.05%
2024/09/02	0	0.00	6	122.58	122.00	-6	4,265	-0.14%
2024/08/29	1	121.00	2	122.00	121.50	-1	4,377	-0.02%
2024/08/28	1	124.00	3	124.00	123.00	-2	4,426	-0.05%
2024/08/27	0	0.00	8	125.38	125.50	-8	4,538	-0.18%
2024/08/26	0	0.00	2	126.00	124.50	-2	4,578	-0.04%
2024/08/20	0	0.00	3	124.50	124.00	-3	4,737	-0.06%
2024/08/19	1	122.00	1	123.00	122.00	0	4,815	0.00%
2024/08/16	0	0.00	1	121.50	122.00	-1	4,816	-0.02%
2024/08/15	18	119.03	0	0.00	118.50	18	4,817	0.37%
2024/08/14	2	120.50	1	120.00	120.00	1	4,836	0.02%
2024/08/13	5	118.60	3	121.00	120.00	2	4,854	0.04%
2024/08/12	5.1	118.30	1	122.00	122.00	4.1	4,906	0.08%
2024/08/09	20	120.85	2	123.00	121.50	18	4,818	0.37%
2024/08/08	6	128.00	1	129.50	129.00	5	4,681	0.11%
2024/08/07	0	0.00	11	128.68	130.50	-11	4,655	-0.24%
2024/08/06	4.3	119.75	8	123.25	124.50	-3.8	4,715	-0.08%
2024/08/05	15	128.56	174	124.50	124.50	-159	4,686	-3.39%	大賣/鉅額交易
2024/08/02	11.2	137.39	1	137.00	138.00	10.2	4,681	0.22%
2024/08/01	5	140.70	3	143.67	141.50	2	4,635	0.04%
2024/07/31	6	139.83	4	141.25	140.50	2	4,617	0.04%
2024/07/30	0	139.00	2	142.00	142.00	-2	4,628	-0.04%
2024/07/29	13	141.46	8	144.63	140.00	5	4,620	0.11%
2024/07/26	8	137.50	7	139.57	140.00	1	4,607	0.02%
2024/07/23	2	142.75	0	0.00	142.50	2	4,604	0.04%
2024/07/22	16	141.75	15	139.27	141.00	1	4,626	0.02%
2024/07/19	4.1	146.25	0	0.00	145.50	4.1	4,574	0.09%
2024/07/18	3	143.67	11	147.36	149.50	-8	4,579	-0.17%
2024/07/17	7	146.86	2	149.00	146.50	5	4,534	0.11%
2024/07/16	13	146.00	1	148.00	148.00	12	4,545	0.26%
2024/07/15	3	146.67	0	0.00	146.00	3	4,605	0.07%
2024/07/11	1	149.50	2	149.25	148.00	-1	4,677	-0.02%
2024/07/09	2.1	149.72	0	0.00	148.00	2.1	4,764	0.04%
2024/07/08	1	146.00	1	148.00	147.00	0	4,753	0.00%
2024/07/05	1	148.00	0	0.00	147.50	1	4,750	0.02%
2024/07/04	0	0.00	1	147.50	148.00	-1	4,757	-0.02%
2024/07/03	1	144.50	20	147.40	144.50	-19	4,742	-0.40%
2024/07/02	34.1	146.05	0	0.00	144.50	34.1	4,665	0.73%
2024/07/01	9.1	157.39	0	0.00	157.00	9.1	4,363	0.21%
2024/06/28	2	161.50	1	164.00	161.00	1	4,321	0.02%
2024/06/27	3	163.67	0	0.00	162.00	3	4,277	0.07%
2024/06/26	2.1	167.52	0	0.00	168.50	2.1	4,402	0.05%
2024/06/25	1	169.00	3.2	168.19	170.00	-2.2	4,464	-0.05%
2024/06/24	3	166.50	1	174.50	165.50	2	4,469	0.04%
2024/06/21	175	166.76	6.1	166.65	170.00	168.9	4,460	3.79%	大買/鉅額交易
2024/06/20	0	0.00	1	162.00	161.00	-1	4,399	-0.02%
2024/06/19	1	159.50	1	161.50	159.00	0	4,472	0.00%
2024/06/18	1	159.00	0	0.00	160.00	1	4,665	0.02%
2024/06/17	0	0.00	4	159.25	160.00	-4	4,890	-0.08%
2024/06/14	2.1	154.50	4.2	154.62	154.50	-2.1	5,122	-0.04%
2024/06/13	1	158.00	0	0.00	158.00	1	5,176	0.02%
2024/06/12	1	158.00	0	0.00	159.50	1	5,354	0.02%
2024/06/11	1	157.50	1	160.00	158.50	0	5,708	0.00%
2024/06/07	6	157.58	2	157.50	157.50	4	5,957	0.07%
2024/06/06	2	160.50	2	162.00	162.00	0	6,003	0.00%
2024/06/05	4	164.13	5	162.70	161.50	-1	6,056	-0.02%
2024/06/04	0	0.00	3	162.17	163.00	-3	6,096	-0.05%
2024/06/03	0	0.00	2	159.25	160.50	-2	6,176	-0.03%
2024/05/31	5	158.70	3	163.00	156.00	2	6,223	0.03%
2024/05/30	3	160.50	3	160.00	159.50	0	6,182	0.00%
2024/05/29	1	164.00	4	163.88	163.50	-3	6,257	-0.05%
2024/05/27	2	158.50	0	160.50	159.00	2	6,162	0.03%
2024/05/24	0	0.00	1	160.00	160.00	-1	6,297	-0.02%
2024/05/23	1	157.50	3.1	160.65	157.50	-2.1	6,420	-0.03%
2024/05/22	0.1	156.50	0	0.00	157.50	0.1	6,600	0.00%
2024/05/21	0	0.00	1	158.00	157.00	-1	6,874	-0.01%
2024/05/20	2	155.75	1	157.00	156.00	1	6,868	0.01%
2024/05/16	0	0.00	8.4	152.20	156.00	-8.4	6,960	-0.12%
2024/05/15	0	0.00	2	149.00	148.00	-2	6,859	-0.03%
2024/05/14	2	146.50	2	149.00	147.00	0	6,893	0.00%
2024/05/13	0.2	145.50	5	147.40	147.50	-4.8	6,924	-0.07%
2024/05/10	11	146.64	0	0.00	146.00	11	6,961	0.16%
2024/05/09	1	149.50	19	150.53	148.50	-18	6,911	-0.26%
2024/05/08	12	149.12	0	0.00	147.00	12	6,890	0.17%
2024/05/07	6	151.33	2	153.50	153.00	4	6,846	0.06%
2024/05/06	0	0.00	3	154.33	154.50	-3	6,831	-0.04%
2024/05/03	1	152.00	3	154.33	152.00	-2	6,839	-0.03%
2024/05/02	2	149.00	1	152.00	152.50	1	6,840	0.01%
2024/04/30	3	150.67	3	152.65	150.50	0	6,869	0.00%
2024/04/29	0.1	150.00	3	150.17	150.50	-3	6,984	-0.04%
2024/04/25	4	147.63	0	0.00	147.00	4	7,463	0.05%
2024/04/24	0	0.00	6	149.00	150.50	-6	7,496	-0.08%
2024/04/23	3	144.67	2	147.50	144.00	1	7,528	0.01%
2024/04/22	0.2	145.35	0	0.00	144.00	0.2	7,597	0.00%
2024/04/19	6	144.00	6	147.50	147.00	0	7,575	0.00%
2024/04/18	3	145.17	2	147.75	148.00	1	7,514	0.01%
2024/04/17	11	147.82	2	152.00	146.50	9	7,501	0.12%
2024/04/16	8	148.88	8	151.75	149.50	0	7,463	0.00%
2024/04/15	6	152.00	2	154.50	152.50	4	7,438	0.05%
2024/04/12	1	153.50	0	0.00	154.50	1	7,427	0.01%
2024/04/10	0.3	157.00	0	0.00	156.50	0.3	7,416	0.00%
2024/04/09	1	156.50	1	159.50	156.50	0	7,438	0.00%
2024/04/03	0	0.00	1	157.50	157.50	-1	7,497	-0.01%
2024/04/02	0.1	156.00	1	157.00	157.50	-0.9	7,565	-0.01%
2024/03/29	10	152.65	11	155.14	155.00	-1	7,680	-0.01%
2024/03/28	3	154.67	0.8	154.86	154.50	2.2	7,549	0.03%
2024/03/27	2	150.25	17	153.18	156.00	-15	7,564	-0.20%
2024/03/26	10.2	149.50	2	153.75	149.50	8.2	7,667	0.11%
2024/03/25	11	152.73	5	153.00	151.50	6	7,776	0.08%
2024/03/22	2	154.00	6.2	154.84	154.00	-4.2	7,977	-0.05%
2024/03/21	6.1	153.19	1	154.00	153.50	5.1	8,085	0.06%
2024/03/20	8	159.25	3	163.00	157.50	5	8,114	0.06%
2024/03/19	1	161.00	4.2	160.24	161.00	-3.2	8,335	-0.04%
2024/03/18	4.1	154.82	4	157.00	157.50	0.1	8,815	0.00%
2024/03/15	2	154.25	2	157.50	154.50	0	9,454	0.00%
2024/03/14	4	156.63	3	162.00	155.50	1	9,679	0.01%
2024/03/13	0	0.00	12	154.04	156.00	-12	9,453	-0.13%
2024/03/12	0	145.50	12	148.67	150.00	-12	9,228	-0.13%
2024/03/11	0.1	143.00	2	145.00	143.00	-2	9,176	-0.02%
2024/03/08	13	145.81	1	144.50	143.50	12	9,265	0.13%
2024/03/07	11.1	151.50	1	157.00	150.00	10.1	9,434	0.11%
2024/03/06	5	156.00	1	158.50	154.50	4	9,335	0.04%
2024/03/05	3.1	154.90	5	156.30	157.00	-1.9	9,277	-0.02%
2024/03/04	1	157.00	6	155.42	156.50	-5	9,228	-0.05%
2024/03/01	11	153.23	3	155.00	152.50	8	9,124	0.09%
2024/02/29	1	154.00	2	154.00	153.50	-1	9,171	-0.01%
2024/02/27	12	153.25	7	156.29	153.00	5	9,163	0.05%
2024/02/26	2	156.00	3	158.17	156.00	-1	9,082	-0.01%
2024/02/23	4	155.38	3	158.17	156.00	1	9,025	0.01%
2024/02/22	1	154.00	10	151.50	156.50	-9	8,926	-0.10%
2024/02/21	2	146.00	3	147.00	146.00	-1	8,662	-0.01%
2024/02/20	3	145.50	1	147.50	145.50	2	8,678	0.02%
2024/02/19	6	146.08	17	146.38	147.00	-11	8,706	-0.13%
2024/02/16	0	0.00	2	143.00	143.00	-2	8,673	-0.02%
2024/02/05	4	142.00	0	0.00	141.50	4	8,698	0.05%
2024/02/02	6.5	143.23	0	0.00	144.00	6.5	8,721	0.07%
2024/02/01	0.2	144.50	2	145.00	144.00	-1.8	8,882	-0.02%
2024/01/31	3	143.00	0	0.00	143.00	3	8,922	0.03%
2024/01/30	5	144.20	0	0.00	144.00	5	8,981	0.06%
2024/01/29	0	0.00	3	146.50	146.00	-3	9,093	-0.03%
2024/01/26	2	144.00	0	0.00	144.50	2	9,440	0.02%
2024/01/25	3	145.50	0	0.00	145.50	3	9,529	0.03%
2024/01/24	3	147.50	0	0.00	146.50	3	9,653	0.03%
2024/01/23	1	146.50	18	147.14	148.50	-17	9,692	-0.18%
2024/01/22	11	143.55	9	147.33	143.50	2	9,638	0.02%
2024/01/19	16.1	144.56	10	146.30	143.00	6.1	9,513	0.06%
2024/01/18	8	149.00	0	0.00	150.00	8	9,211	0.09%
2024/01/17	4	152.00	1	155.00	151.50	3	9,237	0.03%
2024/01/16	1	156.50	1.3	154.56	156.50	-0.3	9,180	0.00%
2024/01/15	0	0.00	4	151.50	152.50	-4	9,096	-0.04%
2024/01/12	1	148.01	1	150.00	148.50	0	9,105	0.00%
2024/01/11	0	151.00	2.2	151.04	150.00	-2.1	9,118	-0.02%
2024/01/10	4	148.50	7.3	149.52	149.50	-3.3	9,189	-0.04%
2024/01/09	7	150.93	4	154.63	151.00	3	9,200	0.03%
2024/01/08	4	151.38	2	153.50	151.50	2	9,230	0.02%
2024/01/05	1	154.00	3	154.33	152.50	-2	9,354	-0.02%
2024/01/04	3	152.50	0	0.00	152.50	3	9,493	0.03%
2024/01/03	3.5	154.57	1	156.50	155.00	2.5	9,529	0.03%
2024/01/02	2	154.50	3	157.00	157.50	-1	9,552	-0.01%
2023/12/29	2	156.50	1	158.50	156.00	1	9,585	0.01%
2023/12/28	2	159.00	3	160.33	159.00	-1	9,660	-0.01%
2023/12/27	1	158.50	1	158.50	158.50	0	9,767	0.00%
2023/12/26	0	0.00	1	155.00	157.50	-1	9,812	-0.01%
2023/12/25	2	152.26	2	154.50	152.50	0	9,759	0.00%
2023/12/22	4	154.00	1	155.50	153.00	3	9,851	0.03%
2023/12/21	1	152.04	5.3	153.47	152.00	-4.3	9,821	-0.04%
2023/12/20	0	156.00	0	0.00	156.50	0	9,718	0.00%
2023/12/19	1.1	157.59	1	156.00	157.00	0.1	9,785	0.00%
2023/12/18	1	164.00	0	0.00	164.00	1	9,908	0.01%
2023/12/15	1	164.00	1	167.00	165.50	0	9,963	0.00%
2023/12/14	6.1	167.32	4	167.63	167.50	2.1	10,063	0.02%
2023/12/13	1	164.50	3.1	167.29	167.00	-2.1	9,718	-0.02%
2023/12/12	12	155.17	10	157.00	155.50	2	9,115	0.02%
2023/12/11	1	142.50	3	146.33	149.50	-2	8,624	-0.02%
2023/12/08	1	140.50	4	141.13	140.50	-3	8,481	-0.04%
2023/12/06	3	138.00	2	138.00	138.00	1	8,719	0.01%
2023/12/05	1	136.50	2	138.50	139.50	-1	8,880	-0.01%
2023/12/04	4	139.63	4	141.75	139.50	0	9,074	0.00%
2023/12/01	0	0.00	2	138.00	136.50	-2	9,253	-0.02%
2023/11/30	5	136.00	2	136.50	136.50	3	9,334	0.03%
2023/11/29	0	0.00	1	137.50	138.00	-1	9,383	-0.01%
2023/11/28	0	0.00	2	136.25	136.50	-2	9,572	-0.02%
2023/11/27	1	135.50	0	0.00	133.00	1	9,809	0.01%
2023/11/24	1	136.50	0	0.00	136.50	1	9,961	0.01%
2023/11/22	2	140.25	2	142.50	143.00	0	10,299	0.00%
2023/11/21	0	0.00	4	140.75	143.00	-4	10,447	-0.04%
2023/11/20	0	0.00	2	137.50	138.00	-2	10,759	-0.02%
2023/11/17	4	137.13	1	139.00	136.50	3	11,114	0.03%
2023/11/16	0	0.00	3	139.00	139.00	-3	11,374	-0.03%
2023/11/15	2	137.25	5	137.51	136.00	-3	11,832	-0.03%
2023/11/14	2	138.00	4	139.25	138.00	-2	12,056	-0.02%
2023/11/13	4	137.50	1	139.50	138.00	3	12,445	0.02%
2023/11/10	1	137.50	3	138.67	137.00	-2	12,513	-0.02%
2023/11/09	8	139.56	6	137.92	137.00	2	12,633	0.02%
2023/11/08	0	0.00	1	139.50	139.00	-1	12,625	-0.01%
2023/11/07	3	137.17	281	136.79	138.00	-278	12,873	-2.16%	大賣/鉅額交易
2023/11/06	2	139.25	4	140.25	138.50	-2	13,040	-0.02%
2023/11/03	7	136.86	8	137.50	139.00	-1	13,068	-0.01%
2023/11/02	1	130.50	5	133.70	135.50	-4	13,063	-0.03%
2023/10/31	3	131.00	1	133.50	127.50	2	13,408	0.01%
2023/10/30	0	0.00	2	132.75	132.00	-2	14,000	-0.01%
2023/10/27	2	128.50	17	129.94	129.00	-15	14,755	-0.10%
2023/10/26	3	129.33	2	130.50	129.50	1	15,216	0.01%
2023/10/25	1	130.50	1	132.50	132.50	0	15,221	0.00%
2023/10/24	0	0.00	1	128.00	128.00	-1	15,214	-0.01%
2023/10/23	1	126.00	0	0.00	125.50	1	15,297	0.01%
2023/10/19	0	0.00	0.2	127.00	128.00	-0.2	15,625	0.00%
2023/10/18	2	126.75	0	0.00	126.00	2	15,792	0.01%
2023/10/17	3	131.00	3	131.00	130.00	0	15,881	0.00%
2023/10/16	4	131.75	6	132.58	130.00	-2	16,291	-0.01%
2023/10/13	1	135.50	3	135.67	135.50	-2	16,830	-0.01%
2023/10/12	139	132.55	2	132.00	133.00	137	17,006	0.81%	大買/鉅額交易
2023/10/11	1	129.00	0	0.00	128.00	1	17,182	0.01%
2023/10/06	0	130.50	0	0.00	130.00	0	17,736	0.00%
2023/10/05	1	131.00	0	0.00	130.00	1	18,185	0.01%
2023/10/04	13	130.00	2	130.50	130.50	11	18,717	0.06%
2023/10/03	1	133.50	0	0.00	133.00	1	19,190	0.01%
2023/10/02	2	137.00	1	139.00	137.00	1	19,328	0.01%
2023/09/28	1	136.50	1	138.50	138.00	0	19,577	0.00%
2023/09/27	2	136.50	1	136.50	137.00	1	20,119	0.00%
2023/09/26	2	139.75	0	0.00	139.00	2	20,268	0.01%
2023/09/25	2	140.75	1	142.50	141.00	1	20,610	0.00%
2023/09/22	5	137.90	6	138.67	139.00	-1	20,672	0.00%
2023/09/21	3	139.83	5.4	138.21	138.00	-2.4	20,718	-0.01%
2023/09/20	3	148.00	0.8	150.00	148.00	2.2	20,613	0.01%
2023/09/19	1	150.00	0	0.00	154.00	1	20,440	0.00%
2023/09/18	1	147.50	3	147.00	147.00	-2	20,130	-0.01%
2023/09/15	2	147.25	3	147.50	147.00	-1	20,113	0.00%
2023/09/14	3.4	145.21	5.2	142.56	146.50	-1.8	20,058	-0.01%
2023/09/13	5	138.40	14	139.46	140.00	-9	19,997	-0.05%
2023/09/12	2	141.50	3	141.83	142.00	-1	19,843	-0.01%
2023/09/11	3	144.00	4	142.63	142.00	-1	19,768	-0.01%
2023/09/08	2	139.75	1	141.50	143.00	1	19,591	0.01%
2023/09/07	5	140.90	6	142.92	142.00	-1	19,493	-0.01%
2023/09/06	2	134.25	12	138.96	140.50	-10	19,252	-0.05%
2023/09/05	1	132.50	1	132.50	132.00	0	18,930	0.00%
2023/09/01	6	131.00	2	131.00	129.50	4	19,178	0.02%
2023/08/31	7	134.07	5	134.00	134.00	2	19,038	0.01%
2023/08/30	10	129.45	12	130.79	131.00	-2	18,829	-0.01%
2023/08/29	6	129.75	8	130.56	130.50	-2	18,716	-0.01%
2023/08/28	1	127.00	3	127.83	128.00	-2	18,495	-0.01%
2023/08/25	3	126.83	13	128.12	128.00	-10	18,358	-0.05%
2023/08/24	7.5	129.40	8	130.50	127.50	-0.5	18,178	0.00%
2023/08/23	2	127.50	7.3	126.68	127.00	-5.3	17,756	-0.03%
2023/08/22	8.3	123.78	7	123.43	123.00	1.3	17,452	0.01%
2023/08/21	9.1	122.59	12	122.46	124.00	-2.9	17,223	-0.02%
2023/08/18	9.2	120.31	11	120.59	117.50	-1.8	16,720	-0.01%
2023/08/17	2	119.75	8	120.25	123.00	-6	16,510	-0.04%
2023/08/16	2.5	117.18	3	118.50	118.50	-0.5	16,129	0.00%
2023/08/15	10	117.85	8	117.50	117.50	2	16,085	0.01%
2023/08/14	6	117.50	4	118.88	118.00	2	16,066	0.01%
2023/08/11	152	118.73	12	119.96	119.00	140	16,117	0.87%	大買/鉅額交易
2023/08/10	10	117.55	8.5	117.71	115.50	1.5	15,880	0.01%
2023/08/09	3	117.00	4	117.50	118.00	-1	15,674	-0.01%
2023/08/08	5	119.80	0	0.00	118.00	5	15,831	0.03%
2023/08/07	5.6	118.36	3	119.17	120.50	2.6	15,971	0.02%
2023/08/04	0	0.00	4	117.13	118.00	-4	15,753	-0.03%
2023/08/02	36	116.01	3	114.67	113.50	33	15,506	0.21%
2023/08/01	19	117.42	23	118.52	120.00	-4	14,885	-0.03%
2023/07/31	1	112.00	2	112.75	111.50	-1	14,092	-0.01%
2023/07/28	1	107.00	2	108.75	109.50	-1	13,660	-0.01%
2023/07/27	0	0.00	1	109.00	108.00	-1	13,657	-0.01%
2023/07/26	1	106.50	0	0.00	107.50	1	13,667	0.01%
2023/07/25	7	110.21	0	0.00	109.00	7	13,617	0.05%
2023/07/24	1.5	112.14	4	112.13	112.00	-2.5	13,484	-0.02%
2023/07/21	3	108.17	0	0.00	109.00	3	13,341	0.02%
2023/07/20	2	111.50	0.1	110.50	109.00	1.9	13,231	0.01%
2023/07/19	9.1	113.85	2	115.50	110.00	7.1	13,099	0.05%
2023/07/18	1	122.50	1	122.00	117.00	0	12,825	0.00%
2023/07/17	2	117.75	1.2	117.83	118.00	0.8	12,373	0.01%
2023/07/14	4	116.25	4	117.00	117.00	0	12,227	0.00%
2023/07/13	7	119.36	3	118.67	115.50	4	12,008	0.03%
2023/07/12	8.2	116.55	2	115.25	116.00	6.2	11,570	0.05%
2023/07/11	2	117.75	9	118.06	121.00	-7	11,305	-0.06%
2023/07/10	7	114.36	8	111.31	113.00	-1	10,783	-0.01%
2023/07/07	5.5	108.05	7	108.07	107.00	-1.5	10,256	-0.01%
2023/07/06	5	107.70	2	108.00	107.50	3	10,042	0.03%
2023/07/05	7.5	106.67	6	108.08	106.00	1.5	9,920	0.02%
2023/07/04	5	100.96	11	102.41	103.50	-6	9,357	-0.06%
2023/07/03	1	98.30	7	99.56	102.50	-6	9,283	-0.06%
2023/06/30	5	95.28	1	96.60	95.30	4	9,204	0.04%
2023/06/29	2	95.80	7	97.20	96.50	-5	9,636	-0.05%
2023/06/28	4	95.53	2	96.05	94.30	2	9,437	0.02%
2023/06/27	1	93.20	2	92.55	92.60	-1	9,333	-0.01%
2023/06/21	1	94.20	0	0.00	94.20	1	9,396	0.01%
2023/06/20	2	94.30	1	94.20	95.10	1	9,327	0.01%
2023/06/19	5	94.80	0	0.00	95.60	5	9,248	0.05%
2023/06/16	1	93.10	6	93.98	94.00	-5	9,060	-0.06%
2023/06/15	0	0.00	1	92.50	92.60	-1	8,933	-0.01%
2023/06/14	1	92.50	2	92.25	92.50	-1	8,870	-0.01%
2023/06/13	1	90.70	0	0.00	91.80	1	8,846	0.01%
2023/06/12	1	92.80	0	0.00	91.00	1	8,776	0.01%
2023/06/08	2	90.70	2	92.20	90.00	0	8,604	0.00%
2023/06/07	0	0.00	1	88.40	90.10	-1	8,341	-0.01%
2023/06/05	2	88.50	1	88.80	88.50	1	8,349	0.01%
2023/06/02	0	0.00	1	88.10	88.50	-1	8,443	-0.01%
2023/06/01	0	0.00	1	88.50	88.30	-1	8,382	-0.01%
2023/05/31	1	88.60	3	88.13	87.50	-2	8,357	-0.02%
2023/05/30	2	87.45	1	87.80	87.30	1	8,287	0.01%
2023/05/25	1	84.80	3	85.60	85.50	-2	8,211	-0.02%
2023/05/24	1	85.30	1	84.90	85.40	0	8,184	0.00%
2023/05/23	1	85.70	1	85.00	84.80	0	8,214	0.00%
2023/05/22	1	84.20	0	0.00	85.20	1	8,177	0.01%
2023/05/19	2	84.20	0	0.00	84.10	2	8,144	0.02%
2023/05/18	1	85.00	3	84.50	84.30	-2	8,123	-0.02%
2023/05/17	4	84.30	0	0.00	84.10	4	8,018	0.05%
2023/05/16	1	86.60	2	86.25	86.60	-1	7,848	-0.01%
2023/05/15	0	0.00	2	83.90	84.40	-2	7,823	-0.03%
2023/05/12	6	83.72	2	84.30	84.10	4	7,828	0.05%
2023/05/11	11	86.56	0	0.00	85.80	11	7,519	0.15%
2023/05/10	0	0.00	1	95.60	95.30	-1	7,054	-0.01%
2023/05/09	2	96.00	1	95.20	95.80	1	7,014	0.01%
2023/05/08	0	0.00	1	96.50	97.00	-1	6,966	-0.01%
2023/05/04	2	94.30	1	95.30	95.60	1	7,035	0.01%
2023/05/03	0	0.00	1	94.82	94.70	-1	7,062	-0.01%
2023/05/02	0	0.00	1	94.04	94.90	-1	7,062	-0.01%
2023/04/28	1	92.50	1	92.80	92.40	0	7,018	0.00%
2023/04/26	0	0.00	1	91.00	91.30	-1	6,898	-0.01%
2023/04/24	2	92.45	1	92.40	92.30	1	6,757	0.01%
2023/04/21	0.1	93.20	0	0.00	92.50	0.1	6,713	0.00%
2023/04/20	6	98.05	0	0.00	97.10	6	6,542	0.09%
2023/04/19	0	0.00	4	99.83	100.50	-4	6,415	-0.06%
2023/04/18	2	98.20	1	100.00	97.70	1	6,253	0.02%
2023/04/17	4	99.00	0.3	100.50	98.60	3.7	6,160	0.06%
2023/04/14	3	98.97	2	99.75	99.20	1	5,981	0.02%
2023/04/13	1.1	95.95	0	0.00	95.90	1.1	5,721	0.02%
2023/04/11	5	98.78	0	0.00	98.40	5	5,599	0.09%
2023/04/10	1	100.50	0	0.00	99.30	1	5,571	0.02%
2023/04/07	2.1	100.48	0	0.00	99.90	2.1	5,358	0.04%
2023/04/06	2	100.00	0	102.50	101.00	2	5,321	0.04%
2023/03/31	0.1	103.00	1	103.50	103.50	-0.9	5,153	-0.02%
2023/03/30	6	99.37	7	100.50	103.50	-1	4,796	-0.02%
2023/03/29	1	94.10	6	94.27	94.40	-5	4,239	-0.12%
2023/03/28	0	0.00	1	93.90	91.70	-1	4,164	-0.02%
2023/03/24	2	90.10	2	89.95	89.60	0	3,857	0.00%
2023/03/23	0	0.00	1	89.10	89.60	-1	3,839	-0.03%
2023/03/21	0	0.00	1	87.90	88.00	-1	3,876	-0.03%
2023/03/17	1	86.90	0	0.00	86.60	1	4,046	0.02%
2023/03/10	1	87.00	2	87.70	86.50	-1	4,534	-0.02%
2023/03/09	1	88.80	1	90.20	88.40	0	4,924	0.00%
2023/03/08	1	88.80	0	0.00	88.70	1	4,935	0.02%
2023/03/07	1	87.50	12	88.48	89.40	-11	4,936	-0.22%
2023/03/06	0	0.00	6.1	86.76	87.30	-6.1	4,812	-0.13%
2023/03/02	0	0.00	0	85.00	84.50	0	4,929	0.00%
2023/03/01	0.1	82.40	0.1	84.45	84.30	0	5,100	0.00%
2023/02/24	1	84.30	2	85.20	84.40	-1	5,098	-0.02%
2023/02/23	3	84.07	0	0.00	84.30	3	5,084	0.06%
2023/02/22	1.1	84.02	0	0.00	84.20	1.1	5,100	0.02%
2023/02/21	3	85.24	0	0.00	85.20	3	5,137	0.06%
2023/02/20	1	86.41	0	0.00	86.30	1	5,182	0.02%
2023/02/17	1	87.50	2	86.90	87.60	-1	5,220	-0.02%
2023/02/16	0	0.00	65	87.33	87.60	-65	5,321	-1.22%
2023/02/15	1	85.60	0	87.40	86.30	1	5,661	0.02%
2023/02/13	0	0.00	5	85.74	86.20	-5	6,363	-0.08%
2023/02/10	1	84.30	0	0.00	83.30	1	6,404	0.02%
2023/02/09	1	85.20	0	0.00	85.20	1	6,464	0.02%
2023/02/08	0	0.00	1	86.50	85.70	-1	6,498	-0.02%
2023/02/07	1	85.50	1	86.19	86.00	0	6,765	0.00%
2023/02/03	0	0.00	0	85.70	85.30	0	6,729	0.00%
2023/02/02	0	0.00	11.1	84.15	85.50	-11.1	6,701	-0.17%
2023/02/01	2	83.50	4.1	83.54	83.50	-2.1	6,641	-0.03%
2023/01/31	1	81.80	0	0.00	81.60	1	6,592	0.02%
2023/01/30	0	0.00	1	82.60	82.20	-1	6,619	-0.02%
2023/01/16	10	81.52	0	81.90	81.90	10	6,761	0.15%
2023/01/13	13	81.75	0	0.00	81.20	13	6,870	0.19%
2023/01/09	0	0.00	0	82.10	81.20	0	7,201	0.00%
2023/01/04	0	0.00	2.1	80.60	80.40	-2.1	7,506	-0.03%
2023/01/03	1	78.90	0	0.00	78.90	1	7,557	0.01%
2022/12/29	0.1	77.70	0	0.00	77.70	0.1	7,659	0.00%
2022/12/28	11.1	77.74	0	0.00	78.30	11.1	7,795	0.14%
2022/12/26	3	81.10	0	0.00	81.00	3	7,780	0.04%
2022/12/23	1.1	81.21	0	0.00	80.80	1.1	7,818	0.01%
2022/12/21	0	0.00	1	82.80	82.50	-1	7,983	-0.01%
2022/12/20	1.1	81.91	0	0.00	81.60	1.1	8,097	0.01%
2022/12/19	0.1	83.86	0	0.00	83.90	0.1	8,108	0.00%
2022/12/16	14.1	85.09	0	0.00	84.80	14.1	8,167	0.17%
2022/12/15	6	86.70	1	86.90	86.90	5	8,218	0.06%
2022/12/13	3.1	86.17	6	85.85	85.00	-2.9	8,287	-0.04%
2022/12/12	0	0.00	1	87.10	87.10	-1	8,274	-0.01%
2022/12/09	10	86.58	2.3	87.29	86.70	7.8	8,287	0.09%
2022/12/08	0	0.00	1	88.80	89.80	-1	8,206	-0.01%
2022/12/07	1	88.30	1	88.20	88.10	0	8,222	0.00%
2022/12/06	2	90.15	0	0.00	89.60	2	8,345	0.02%
2022/12/05	1	93.30	0	0.00	91.60	1	8,468	0.01%
2022/12/02	0	0.00	1	93.30	92.20	-1	8,278	-0.01%
2022/12/01	0	0.00	16.4	89.15	92.10	-16.4	8,166	-0.20%
2022/11/29	13	85.65	2	86.00	85.70	11	7,663	0.14%
2022/11/25	3.3	84.16	0	0.00	84.00	3.3	7,572	0.04%
2022/11/24	2	85.35	1	86.00	85.50	1	7,515	0.01%
2022/11/23	0.1	85.60	5	85.18	86.00	-5	7,435	-0.07%
2022/11/22	2	81.75	3	82.93	82.90	-1	7,289	-0.01%
2022/11/21	2	82.60	2	83.30	82.70	0	7,304	0.00%
2022/11/18	1	82.70	5	83.40	82.10	-4	7,399	-0.05%
2022/11/17	3	82.03	0	0.00	82.30	3	7,376	0.04%
2022/11/15	1	82.00	0	0.00	81.80	1	7,232	0.01%
2022/11/14	3	82.90	9	82.93	82.40	-6	7,210	-0.08%
2022/11/11	4	82.98	5	82.86	82.60	-1	7,216	-0.01%
2022/11/10	12	85.88	6	88.55	84.60	6	6,871	0.09%
2022/11/09	3	84.83	4	85.48	84.60	-1	6,211	-0.02%
2022/11/08	5.1	83.92	1	86.10	82.80	4.1	6,123	0.07%
2022/11/07	1	85.20	6	85.72	85.40	-5	6,095	-0.08%
2022/11/04	1.1	82.73	0	0.00	83.70	1.1	6,190	0.02%
2022/11/03	10	86.59	5	84.80	83.70	5	6,417	0.08%
2022/11/02	0	0.00	0	83.80	84.00	0	6,263	0.00%
2022/11/01	0	0.00	1	84.20	84.30	-1	6,499	-0.02%
2022/10/28	1	82.70	0	0.00	81.50	1	7,129	0.01%
2022/10/27	0	0.00	1	83.80	84.10	-1	7,101	-0.01%
2022/10/26	1	81.60	1	80.20	81.80	0	7,080	0.00%
2022/10/25	2	81.45	1	81.60	81.40	1	6,995	0.01%
2022/10/24	0	0.00	2	83.75	83.30	-2	6,903	-0.03%
2022/10/21	3	82.10	2	82.75	81.80	1	6,871	0.01%
2022/10/20	1	85.00	4.2	84.37	85.00	-3.2	6,801	-0.05%
2022/10/19	2	84.85	2	84.90	84.00	0	6,709	0.00%
2022/10/18	7	86.50	6	84.77	84.70	1	6,676	0.01%
2022/10/17	3	83.40	0	0.00	85.00	3	6,586	0.05%
2022/10/14	2	87.95	1	88.40	87.60	1	6,479	0.02%
2022/10/12	1	85.50	2.5	85.48	86.40	-1.5	6,183	-0.02%
2022/10/07	0	87.50	1	87.40	87.60	-1	6,194	-0.02%
2022/10/06	2	87.10	1.3	87.20	87.50	0.7	6,207	0.01%
2022/10/05	0	0.00	3	87.33	87.00	-3	6,160	-0.05%
2022/10/04	3	83.63	4	84.05	84.80	-1	5,993	-0.02%
2022/10/03	1	82.30	0	0.00	82.00	1	5,935	0.02%
2022/09/30	0	0.00	1	81.80	81.80	-1	5,947	-0.02%
2022/09/29	4.5	82.57	1	83.00	82.10	3.5	5,908	0.06%
2022/09/28	2	81.25	0	0.00	81.00	2	5,829	0.03%
2022/09/27	1	84.70	2	85.10	86.10	-1	5,690	-0.02%
2022/09/26	0	81.70	0	0.00	80.40	0	5,545	0.00%
2022/09/23	1	82.90	0	0.00	83.20	1	5,512	0.02%
2022/09/22	0	0.00	2	85.90	86.80	-2	5,445	-0.04%
2022/09/21	1	84.10	0	0.00	84.30	1	5,353	0.02%
2022/09/20	0	0.00	2	84.90	85.60	-2	5,336	-0.04%
2022/09/16	1	83.70	0	0.00	83.70	1	5,295	0.02%
2022/09/15	2	85.40	1	83.90	84.20	1	5,277	0.02%
2022/09/13	1	87.30	0	0.00	85.90	1	5,147	0.02%
2022/09/12	1	86.20	9	86.37	89.10	-8	4,901	-0.16%
2022/09/08	7	83.39	1	84.80	83.20	6	4,660	0.13%
2022/09/07	0	0.00	1	82.10	83.00	-1	4,680	-0.02%
2022/09/06	1	82.00	0	0.00	81.30	1	4,681	0.02%
2022/09/05	1	83.50	1	85.10	82.80	0	4,673	0.00%
2022/09/01	1	83.50	1	84.30	83.80	0	4,627	0.00%
2022/08/31	0	0.00	1	85.00	85.00	-1	4,615	-0.02%
2022/08/30	1	84.40	0	0.00	84.40	1	4,586	0.02%
2022/08/29	2	81.25	7	82.64	82.60	-5	4,552	-0.11%
2022/08/26	1	85.30	0	0.00	83.80	1	4,518	0.02%
2022/08/25	0	0.00	1	83.20	84.70	-1	4,434	-0.02%
2022/08/24	0	0.00	2	81.55	82.20	-2	4,300	-0.05%
2022/08/23	0	0.00	4	80.80	80.60	-4	4,256	-0.09%
2022/08/19	23	83.30	2	83.95	82.20	21	4,177	0.50%
2022/08/18	18	83.09	4	83.20	84.20	14	4,096	0.34%
2022/08/17	0	0.00	1	81.90	82.40	-1	3,962	-0.03%
2022/08/16	1	81.50	0	0.00	81.20	1	3,910	0.03%
2022/08/12	1	81.00	1	82.00	81.30	0	3,845	0.00%
2022/08/11	5	81.56	4.4	81.78	81.50	0.6	3,784	0.02%
2022/08/10	6	81.68	5	83.22	82.20	1	3,609	0.03%
2022/08/09	1	81.00	0	0.00	81.00	1	3,343	0.03%
2022/08/08	3	80.50	16	79.99	80.90	-13	3,214	-0.40%
2022/08/05	5	77.50	5	78.86	79.00	0	2,992	0.00%
2022/08/04	6	75.90	7	75.83	76.20	-1	2,710	-0.04%
2022/08/03	0.4	73.00	0	0.00	72.90	0.4	2,402	0.02%
2022/07/18	0	0.00	1	71.70	71.90	-1	3,588	-0.03%
2022/07/15	1	70.40	1	71.40	69.90	0	3,598	0.00%
2022/07/14	0	0.00	15	69.36	70.20	-15	3,534	-0.42%
2022/07/12	3	67.47	0	0.00	67.20	3	3,425	0.09%
2022/07/11	2	68.65	0	0.00	68.60	2	3,402	0.06%
2022/07/08	0	0.00	2	70.89	69.20	-2	3,387	-0.06%
2022/07/07	0	0.00	3.1	68.74	68.90	-3.1	3,343	-0.09%
2022/07/04	0	62.70	0	0.00	62.50	0	3,317	0.00%
2022/07/01	6	65.82	1	66.90	63.80	5	3,295	0.15%
2022/06/30	1	68.80	0	0.00	69.20	1	3,249	0.03%
2022/06/28	0	0.00	1	70.60	70.60	-1	3,210	-0.03%
2022/06/27	1	69.80	0	0.00	70.30	1	3,197	0.03%
2022/06/24	0	0.00	10	71.21	69.90	-10	3,162	-0.32%
2022/06/23	0	0.00	1	69.00	69.20	-1	3,077	-0.03%
2022/06/22	0	0.00	0.1	68.40	68.40	-0.1	3,059	0.00%
2022/06/16	0	0.00	3.2	70.18	67.80	-3.2	2,982	-0.11%
2022/06/15	0	0.00	0.1	68.50	68.50	-0.1	2,925	0.00%
2022/06/13	0.1	65.80	0	0.00	65.60	0.1	2,842	0.00%
2022/06/09	0	0.00	1.1	66.49	66.90	-1.1	2,818	-0.04%
2022/06/06	2	64.80	2.1	65.20	65.30	-0.1	2,761	0.00%
2022/05/31	1	64.30	0	0.00	64.80	1	2,770	0.04%
2022/05/20	1	62.60	0	0.00	62.50	1	2,714	0.04%
2022/05/12	1.1	63.68	0	0.00	63.80	1.1	2,565	0.04%
2022/05/10	2	61.65	0	0.00	62.70	2	2,476	0.08%
2022/05/09	6.2	63.86	4	64.48	63.00	2.2	2,394	0.09%
2022/05/06	5.3	66.88	0	0.00	65.60	5.3	2,317	0.23%
2022/05/05	3.1	72.13	2.1	71.80	70.10	1.1	2,151	0.05%
2022/05/03	2.1	77.47	3	76.40	76.00	-1	1,921	-0.05%
2022/04/29	1	77.00	1	76.60	76.70	0	1,867	0.00%
2022/04/27	3	74.90	1	75.90	75.00	2	1,731	0.12%
2022/04/26	0	0.00	2.1	77.19	76.30	-2.1	1,662	-0.12%
2022/04/25	0.1	76.70	0	0.00	76.90	0.1	1,434	0.00%
2022/04/22	0	0.00	14	77.00	77.10	-14	1,353	-1.04%
2022/04/21	0	0.00	1.1	75.26	75.90	-1.1	1,245	-0.09%
2022/04/20	0	0.00	0.1	73.56	74.10	-0.1	1,182	-0.01%
2022/04/18	2	70.90	1	71.70	71.70	1	1,168	0.09%
2022/04/12	1	71.30	0	0.00	71.30	1	1,258	0.08%
2022/04/11	1	72.30	0	0.00	71.80	1	1,281	0.08%
2022/04/08	0	0.00	1	72.50	72.10	-1	1,286	-0.08%
2022/03/30	0	0.00	1	72.20	71.80	-1	1,531	-0.07%
2022/03/15	1	68.60	0	0.00	68.10	1	2,023	0.05%
2022/03/14	0	0.00	6	69.95	69.90	-6	2,022	-0.30%
2022/03/07	0	0.00	1	69.00	69.30	-1	2,094	-0.05%
2022/02/24	0	0.00	20	70.45	70.20	-20	2,202	-0.91%
2022/02/22	20	72.50	0	0.00	72.70	20	2,258	0.89%
2022/02/14	1	72.70	0	0.00	73.10	1	2,694	0.04%
2022/02/10	0	0.00	1	73.70	73.90	-1	2,779	-0.04%
2022/02/09	0	0.00	0.1	73.90	73.60	-0.1	2,866	0.00%
2022/02/08	0	0.00	0.1	72.70	72.60	-0.1	2,953	0.00%
2022/02/07	0.1	71.50	0	0.00	71.70	0.1	3,126	0.00%
2022/01/24	0	0.00	10	68.70	69.90	-10	3,521	-0.28%
2022/01/21	0.2	70.30	1	70.30	69.90	-0.8	3,579	-0.02%
2022/01/20	1.2	71.78	0	0.00	71.60	1.2	3,622	0.03%
2022/01/19	1	72.60	0	0.00	72.60	1	3,750	0.03%
2022/01/17	2	74.70	2	75.00	74.90	0	3,841	0.00%
2022/01/11	0.4	73.80	0	0.00	73.70	0.4	3,865	0.01%
2022/01/10	0	0.00	3	74.87	74.40	-3	3,855	-0.08%
2022/01/07	3.3	75.49	3	75.50	74.10	0.3	3,836	0.01%
2022/01/06	0	0.00	2	75.90	75.20	-2	3,801	-0.05%
2022/01/05	0	0.00	2	76.00	75.60	-2	3,797	-0.05%
2022/01/04	10	76.90	0	0.00	76.00	10	3,787	0.26%
2022/01/03	2	77.55	0	0.00	77.00	2	3,788	0.05%
2021/12/30	0	0.00	2	78.00	78.00	-2	3,799	-0.05%
2021/12/28	3	77.10	1	77.90	76.80	2	3,765	0.05%
2021/12/27	1	77.70	1	78.00	77.70	0	3,700	0.00%
2021/12/20	2	74.70	1	74.60	74.80	1	3,823	0.03%
2021/12/17	1	75.30	0	0.00	75.50	1	3,850	0.03%
2021/12/16	1	77.60	0	0.00	77.30	1	3,896	0.03%
2021/12/14	9	76.20	6	76.28	76.20	3	3,805	0.08%
2021/12/13	1	75.50	2	75.50	75.40	-1	3,715	-0.03%
2021/12/07	0.4	73.73	2	73.60	72.90	-1.6	3,615	-0.04%
2021/12/06	2.1	72.52	0	0.00	72.90	2.1	3,604	0.06%
2021/12/01	0	0.00	1	74.20	74.20	-1	3,562	-0.03%
2021/11/30	0	0.00	1	74.30	74.30	-1	3,547	-0.03%
2021/11/24	1	74.50	0	0.00	75.20	1	3,505	0.03%
2021/11/23	3	75.53	0	0.00	75.10	3	3,493	0.09%
2021/11/16	1	76.50	9	77.06	76.80	-8	3,371	-0.24%
2021/11/15	0	0.00	8	75.86	75.70	-8	3,290	-0.24%
2021/11/12	2	74.25	2	75.05	74.50	0	3,234	0.00%
2021/11/11	19	76.09	31	75.78	74.90	-12	3,182	-0.38%
2021/11/10	1	78.20	0	0.00	78.80	1	3,037	0.03%
2021/11/09	1	77.80	12	79.05	79.00	-11	3,011	-0.37%
2021/11/08	6	77.80	2	77.30	77.50	4	2,964	0.13%
2021/11/05	8	79.09	0	0.00	79.50	8	2,890	0.28%
2021/11/04	4	77.88	8	79.39	79.90	-4	2,813	-0.14%
2021/11/03	11	79.25	5	78.88	78.20	6	2,662	0.23%
2021/11/02	4	77.10	0	0.00	76.00	4	2,444	0.16%
2021/11/01	6	79.00	0	0.00	78.60	6	2,366	0.25%
2021/10/29	15	77.27	7	77.89	77.50	8	2,283	0.35%
2021/10/28	19	77.74	3	77.50	77.50	16	2,244	0.71%
2021/10/27	1	76.20	3	76.43	77.30	-2	2,157	-0.09%
2021/10/26	4	74.83	3	75.13	75.00	1	2,023	0.05%
2021/10/25	1	75.00	1.2	74.26	74.90	-0.2	2,002	-0.01%
2021/10/22	6	71.40	0.1	72.40	72.40	5.9	1,976	0.30%
2021/10/21	0	0.00	0.2	71.90	70.50	-0.2	2,003	-0.01%
2021/10/20	1	70.00	0	0.00	70.20	1	2,048	0.05%
2021/10/19	0.2	70.10	0	0.00	70.20	0.2	2,094	0.01%
2021/10/18	0.2	70.10	0	0.00	70.00	0.2	2,161	0.01%
2021/10/14	0	0.00	1	70.40	70.70	-1	2,383	-0.04%
2021/10/08	0	0.00	1	73.20	74.30	-1	2,827	-0.04%
2021/09/30	1	72.90	0	0.00	73.10	1	3,391	0.03%
2021/09/28	3	73.37	3	73.73	72.90	0	3,470	0.00%
2021/09/24	0.1	74.50	1	75.50	74.40	-1	3,447	-0.03%
2021/09/23	4	73.73	6	74.25	74.20	-2	3,508	-0.06%
2021/09/22	4	74.05	9.3	73.31	74.90	-5.3	3,634	-0.15%
2021/09/17	9	71.70	0	0.00	72.50	9	3,556	0.25%
2021/09/16	0	0.00	1	70.70	70.50	-1	3,562	-0.03%
2021/09/10	1	69.90	0	0.00	69.70	1	3,579	0.03%
2021/08/30	0	0.00	0.4	72.28	71.90	-0.4	3,588	-0.01%
2021/08/27	0	0.00	1	71.01	71.10	-1	3,572	-0.03%
2021/08/24	0	0.00	3.3	70.94	70.00	-3.3	3,580	-0.09%
2021/08/20	0	0.00	1	68.70	67.80	-1	3,572	-0.03%
2021/08/18	10	69.18	0	0.00	69.80	10	3,546	0.28%
2021/08/17	0	0.00	4	69.10	69.50	-4	3,543	-0.11%
2021/08/16	0.5	69.10	0	0.00	69.50	0.5	3,534	0.01%
2021/08/13	1	71.40	10	70.85	70.50	-9	3,510	-0.26%
2021/08/12	0.5	71.20	0	0.00	71.20	0.5	3,504	0.01%
2021/08/09	1	72.00	0	0.00	72.00	1	3,502	0.03%
2021/08/05	0	0.00	10	73.92	73.30	-10	3,506	-0.29%
2021/08/02	0	0.00	6	74.20	74.00	-6	3,588	-0.17%
2021/07/30	1	74.40	1	74.80	74.20	0	3,582	0.00%
2021/07/29	0	0.00	20	76.30	76.00	-20	3,604	-0.55%
2021/07/28	0	0.00	16	76.13	76.10	-16	3,565	-0.45%
2021/07/27	0	0.00	10	78.30	77.60	-10	3,546	-0.28%
2021/07/26	31	79.52	1	80.40	79.10	30	3,527	0.85%
2021/07/22	0	0.00	21	78.40	79.10	-21	3,545	-0.59%
2021/07/21	0	0.00	5	76.40	76.90	-5	3,547	-0.14%
2021/07/20	1	78.40	0	0.00	79.10	1	3,441	0.03%
2021/07/19	11	80.31	1	80.10	80.50	10	3,404	0.29%
2021/07/16	0	0.00	1	80.10	79.80	-1	3,355	-0.03%
2021/07/15	12	79.54	5	79.36	78.80	7	3,200	0.22%
2021/07/14	12	79.61	4	79.18	79.00	8	3,035	0.26%
2021/07/13	1	75.90	5	76.76	77.00	-4	2,727	-0.15%
2021/07/12	1	74.20	0	0.00	74.70	1	2,556	0.04%
2021/07/09	11	74.10	1	74.90	74.80	10	2,564	0.39%
2021/07/08	0	0.00	0.3	76.70	75.70	-0.3	2,555	-0.01%
2021/07/07	0	0.00	11	75.82	76.30	-11	2,540	-0.43%
2021/07/06	1	75.30	0	0.00	75.10	1	2,539	0.04%
2021/07/05	0	0.00	1	77.40	76.80	-1	2,552	-0.04%
2021/07/02	3	75.67	19	76.70	76.20	-16	2,501	-0.64%
2021/07/01	10.3	76.38	0	0.00	75.40	10.3	2,448	0.42%
2021/06/30	8.1	76.00	1	75.70	76.00	7.1	2,421	0.29%
2021/06/29	27.4	75.74	4	75.10	76.00	23.4	2,314	1.01%
2021/06/28	6	71.80	1	72.10	72.00	5	2,112	0.24%
2021/06/25	6	70.30	0	0.00	70.30	6	2,080	0.29%
2021/06/23	4	67.70	0	0.00	68.30	4	2,070	0.19%
2021/06/18	4	68.30	0	0.00	68.60	4	2,109	0.19%
2021/06/15	0	0.00	24	66.96	67.40	-24	2,275	-1.05%
2021/06/01	6	67.80	0	0.00	67.50	6	2,399	0.25%
2021/05/31	4	66.30	1	66.30	66.20	3	2,417	0.12%
2021/05/28	1	65.90	0	0.00	66.20	1	2,431	0.04%
2021/05/19	1	62.80	0	0.00	62.50	1	2,681	0.04%
2021/05/17	0	0.00	1	60.10	61.00	-1	2,733	-0.04%
2021/05/12	0	0.00	0.8	62.96	62.20	-0.8	2,669	-0.03%
2021/05/11	2	67.40	0	0.00	66.70	2	2,602	0.08%
2021/05/07	0	0.00	2	70.20	70.40	-2	2,586	-0.08%
2021/05/06	2	69.30	2	68.60	68.80	0	2,607	0.00%
2021/05/04	1	71.00	0	0.00	70.70	1	2,596	0.04%
2021/05/03	2	72.55	0	0.00	72.20	2	2,631	0.08%
2021/04/29	0	0.00	10	74.30	74.40	-10	2,619	-0.38%
2021/04/28	0	0.00	1	76.80	75.90	-1	2,652	-0.04%
2021/04/27	11	73.37	3	74.67	75.10	8	2,598	0.31%
2021/04/23	1	71.60	1	71.90	72.00	0	2,577	0.00%
2021/04/22	3	73.63	0	0.00	72.70	3	2,565	0.12%
2021/04/21	6	74.73	0	0.00	74.20	6	2,530	0.24%
2021/04/19	0	0.00	3.2	74.81	74.90	-3.2	2,604	-0.12%
2021/04/15	2	73.70	3	73.77	73.70	-1	2,689	-0.04%
2021/04/14	1	74.10	0	0.00	74.70	1	2,659	0.04%
2021/04/13	1	76.10	4	76.20	74.80	-3	2,693	-0.11%
2021/04/12	3	75.90	0	0.00	75.80	3	2,727	0.11%
2021/04/09	0	0.00	1	77.10	76.20	-1	2,928	-0.03%
2021/04/08	1	76.00	4	75.70	75.80	-3	2,908	-0.10%
2021/04/07	0	0.00	7	74.90	75.70	-7	2,908	-0.24%
2021/03/30	1	74.10	0	0.00	74.40	1	2,909	0.03%
2021/03/26	1	74.00	0	0.00	73.90	1	2,933	0.03%
2021/03/23	1	73.10	1	73.20	73.00	0	2,993	0.00%
2021/03/22	4	74.00	0	0.00	73.30	4	2,998	0.13%
2021/03/19	6	74.15	0	0.00	74.00	6	3,033	0.20%
2021/03/18	1	74.90	0	74.90	74.90	1	3,033	0.03%
2021/03/16	1	75.30	0	0.00	75.20	1	3,058	0.03%
2021/03/15	0	0.00	1	75.20	75.20	-1	3,091	-0.03%
2021/03/11	6	75.50	0	0.00	75.50	6	3,192	0.19%
2021/03/09	0	0.00	1	75.00	75.00	-1	3,261	-0.03%
2021/03/08	1	75.20	0	0.00	75.10	1	3,303	0.03%
2021/03/05	1	74.30	0	75.30	74.80	1	3,315	0.03%
2021/03/04	1	75.20	0	0.00	75.00	1	3,344	0.03%
2021/03/02	1	77.00	1	76.50	75.50	0	3,374	0.00%
2021/02/26	3	76.43	0	0.00	76.30	3	3,451	0.09%
2021/02/25	2	78.30	1	79.20	78.20	1	3,576	0.03%
2021/02/24	1	79.00	2	79.75	78.50	-1	3,639	-0.03%
2021/02/23	0	0.00	1	78.90	78.10	-1	3,625	-0.03%
2021/02/22	3	78.90	0	0.00	78.60	3	3,641	0.08%
2021/02/18	1	77.80	1	78.90	78.90	0	3,663	0.00%
2021/02/05	1	76.10	0	76.20	75.70	1	3,707	0.03%
2021/01/27	1	76.80	0	0.00	76.40	1	4,221	0.02%
2021/01/20	1	75.60	2	75.70	75.30	-1	4,152	-0.02%
2021/01/15	1	77.80	0	0.00	77.20	1	4,118	0.02%
2021/01/13	1	78.60	0	0.00	78.40	1	4,163	0.02%
2021/01/12	1	79.90	3	79.90	78.90	-2	4,152	-0.05%
2021/01/11	5	81.00	9	80.87	80.70	-4	4,179	-0.10%
2021/01/08	1	78.20	0	0.00	78.30	1	4,273	0.02%
2021/01/07	1	79.30	1	79.10	79.00	0	4,425	0.00%
2021/01/05	2	80.25	0	0.00	80.40	2	4,365	0.05%
2021/01/04	1	81.20	3	82.90	81.50	-2	4,336	-0.05%
2020/12/31	1	77.10	0	0.00	77.70	1	4,127	0.02%
2020/12/30	1	77.10	0	0.00	77.70	1	4,112	0.02%
2020/12/29	1	77.40	0	0.00	78.10	1	4,109	0.02%
2020/12/28	1	77.30	0	0.00	77.80	1	4,111	0.02%
2020/12/23	0	0.00	1	77.70	77.60	-1	4,157	-0.02%
2020/12/22	1	76.10	0	0.00	76.00	1	4,258	0.02%
2020/12/17	0	78.40	1	78.30	78.70	-1	4,486	-0.02%
2020/12/15	1	76.14	0	0.00	75.90	1	4,621	0.02%
2020/12/11	1	76.50	0	0.00	78.10	1	4,859	0.02%
2020/12/10	3	77.80	0	0.00	77.50	3	4,866	0.06%
2020/12/07	4	79.45	1	79.80	80.00	3	4,946	0.06%
2020/12/04	3	81.07	208	80.47	80.90	-205	4,942	-4.15%	大賣/鉅額交易
2020/12/03	1	82.50	211	82.18	81.50	-210	4,982	-4.21%	大賣/鉅額交易
2020/12/02	0	0.00	1	83.80	83.40	-1	5,117	-0.02%
2020/12/01	1	82.30	1	82.40	82.30	0	5,187	0.00%
2020/11/30	1	82.80	0	0.00	82.70	1	5,368	0.02%
2020/11/26	1	83.00	0	0.00	83.30	1	6,032	0.02%
2020/11/25	2	83.65	10.6	84.51	83.10	-8.6	6,291	-0.14%
2020/11/24	0	0.00	5	84.30	84.60	-5	6,492	-0.08%
2020/11/23	0	0.00	2.2	83.09	83.10	-2.2	6,702	-0.03%
2020/11/20	0	0.00	2	82.50	82.10	-2	6,788	-0.03%
2020/11/19	1	81.70	1	81.20	81.80	0	7,057	0.00%
2020/11/17	3	80.60	0	0.00	80.20	3	7,399	0.04%
2020/11/13	0	0.00	1.2	81.71	81.80	-1.2	7,428	-0.02%
2020/11/12	1	80.70	0	0.00	80.80	1	7,519	0.01%
2020/11/11	3	82.00	4.3	83.26	82.00	-1.3	7,531	-0.02%
2020/11/10	1	81.20	9	81.07	81.00	-8	7,296	-0.11%
2020/11/09	1	79.30	1	80.40	79.40	0	7,174	0.00%
2020/11/06	7	79.90	6	79.10	79.30	1	7,165	0.01%
2020/11/04	0	0.00	1	78.20	78.80	-1	7,140	-0.01%
2020/11/03	94	77.29	0	0.00	76.60	94	7,096	1.32%
2020/10/29	0	0.00	1	76.80	76.80	-1	7,040	-0.01%
2020/10/28	2	77.35	1	76.20	76.20	1	7,014	0.01%
2020/10/27	0	77.70	1	78.10	78.50	-1	6,982	-0.01%
2020/10/22	1	77.80	1	77.60	77.40	0	6,931	0.00%
2020/10/21	1	78.80	0	0.00	78.10	1	6,890	0.01%
2020/10/20	1	79.90	0	0.00	79.90	1	6,834	0.01%
2020/10/19	1	80.90	1	81.80	80.90	0	6,801	0.00%
2020/10/16	5	80.52	8	81.09	79.70	-3	6,727	-0.04%
2020/10/15	1.2	78.25	13	77.55	80.10	-11.9	6,535	-0.18%
2020/10/14	3	74.70	0	0.00	74.90	3	6,360	0.05%
2020/10/13	1	75.40	0	0.00	75.60	1	6,355	0.02%
2020/10/12	3	76.33	0	0.00	76.30	3	6,359	0.05%
2020/10/07	0	0.00	2	78.05	77.70	-2	6,387	-0.03%
2020/10/06	1	77.40	2	77.90	77.40	-1	6,384	-0.02%
2020/09/30	1	75.00	1	76.50	76.40	0	6,386	0.00%
2020/09/29	2	76.50	0	0.00	76.00	2	6,397	0.03%
2020/09/28	1	77.00	3	76.30	77.00	-2	6,451	-0.03%
2020/09/25	2	75.35	1	75.10	74.60	1	6,478	0.02%
2020/09/24	3	76.90	3	76.90	76.60	0	6,380	0.00%
2020/09/23	8	78.80	2	78.90	78.30	6	6,315	0.10%
2020/09/22	2	81.85	1	81.70	81.30	1	6,232	0.02%
2020/09/21	0	0.00	4	83.10	82.80	-4	6,183	-0.06%
2020/09/18	7	83.11	1	83.20	82.70	6	6,137	0.10%
2020/09/17	4	82.73	15	82.85	83.90	-11	6,020	-0.18%
2020/09/16	0	0.00	1	80.10	80.10	-1	5,739	-0.02%
2020/09/15	2	78.80	8	80.70	80.50	-6	5,706	-0.11%
2020/09/14	3	78.87	2	79.90	79.40	1	5,699	0.02%
2020/09/11	3	78.10	5	79.42	79.90	-2	5,627	-0.04%
2020/09/10	6	79.50	0	0.00	79.00	6	5,567	0.11%
2020/09/09	4	78.25	6	79.77	80.70	-2	5,474	-0.04%
2020/09/08	8	80.16	0	0.00	80.20	8	5,407	0.15%
2020/09/07	6	80.80	1	83.20	79.40	5	5,325	0.09%
2020/09/04	4	81.63	2	82.75	82.70	2	5,167	0.04%
2020/09/03	3	83.97	2	84.00	83.90	1	5,049	0.02%
2020/09/02	3	85.13	5	84.98	85.10	-2	4,860	-0.04%
2020/09/01	4	83.60	4	84.98	82.50	0	4,625	0.00%
2020/08/31	5	81.52	7	82.54	82.50	-2	4,152	-0.05%
2020/08/28	3	78.47	3	79.90	79.60	0	3,880	0.00%
2020/08/27	328	78.65	5	78.36	79.00	323	3,587	9.00%	大買/鉅額交易
2020/08/26	1	74.80	1	75.90	75.80	0	3,223	0.00%
2020/08/25	4	75.60	3	75.37	75.00	1	3,051	0.03%
2020/08/24	3	72.90	5	73.96	74.00	-2	2,725	-0.07%
2020/08/21	0	0.00	2	70.10	69.70	-2	2,459	-0.08%
2020/08/18	3	70.00	1	70.10	69.40	2	2,198	0.09%
2020/08/13	2	67.60	1	67.10	67.10	1	2,008	0.05%
2020/08/12	1	66.00	1	67.10	67.10	0	1,986	0.00%
2020/08/05	0	0.00	1	64.80	65.20	-1	2,005	-0.05%
2020/08/04	0	0.00	2	64.10	64.00	-2	2,042	-0.10%
2020/07/30	2	64.30	0	0.00	64.20	2	2,053	0.10%
2020/07/28	1	63.20	0	0.00	62.50	1	2,038	0.05%
2020/07/15	0	0.00	1	65.90	65.90	-1	2,070	-0.05%
2020/07/14	0	0.00	1	68.20	68.00	-1	2,079	-0.05%
2020/07/09	0	0.00	1	70.40	70.30	-1	2,067	-0.05%
2020/07/07	2	70.75	1	70.00	70.40	1	2,043	0.05%
2020/07/03	0	0.00	1	67.00	67.00	-1	2,054	-0.05%
2020/06/30	1	64.30	0	0.00	64.40	1	2,110	0.05%
2020/06/29	4	62.30	0	0.00	62.40	4	2,124	0.19%
2020/06/04	0	0.00	11	65.80	66.30	-11	2,422	-0.45%
2020/05/27	1	63.00	1	63.40	64.00	0	2,367	0.00%
2020/05/07	0	0.00	0	62.60	62.40	0	2,310	0.00%
2020/04/29	1	62.20	0	0.00	61.90	1	2,322	0.04%
2020/04/22	0.2	59.00	0	0.00	58.80	0.2	2,318	0.01%
2020/04/20	0.3	60.60	1	60.20	60.50	-0.7	2,277	-0.03%
2020/04/15	0.3	61.70	0	0.00	61.50	0.3	2,208	0.01%
2020/04/14	2	60.20	3	60.30	60.10	-1	2,184	-0.05%
2020/04/09	2	60.15	0	0.00	59.00	2	2,195	0.09%
2020/04/07	1	55.00	0	0.00	55.60	1	2,060	0.05%
2020/04/01	1	54.80	1	55.10	54.20	0	1,992	0.00%
2020/03/31	1	52.10	0	0.00	52.30	1	1,894	0.05%
2020/03/27	1	52.60	0	0.00	51.30	1	1,859	0.05%
2020/03/26	1	51.40	1	52.00	51.50	0	1,842	0.00%
2020/03/20	1	49.55	0	0.00	49.05	1	1,842	0.05%
2020/03/18	6	51.65	1	51.90	50.10	5	1,746	0.29%
2020/03/13	1	57.60	1	54.80	57.60	0	1,672	0.00%
2020/03/12	1	64.10	1	62.20	60.80	0	1,588	0.00%
2020/02/13	0	0.00	1	72.80	72.40	-1	1,579	-0.06%
2020/02/11	1	71.80	0	0.00	71.80	1	1,647	0.06%
2020/02/10	1	70.80	0	0.00	70.90	1	1,713	0.06%
2020/01/30	1	71.10	0	0.00	70.10	1	2,168	0.05%
2020/01/20	1	75.40	0	0.00	75.50	1	2,169	0.05%
2020/01/15	0	0.00	2	75.50	75.30	-2	2,198	-0.09%
2020/01/14	1	75.10	1	75.40	75.60	0	2,212	0.00%
2020/01/13	1	75.00	0	0.00	75.00	1	2,210	0.05%
2020/01/10	0	0.00	1	74.50	74.30	-1	2,268	-0.04%
2020/01/09	2	74.20	0	0.00	74.20	2	2,277	0.09%
2020/01/07	5	74.00	0	0.00	74.50	5	2,273	0.22%
2020/01/03	0	0.00	1	76.80	75.70	-1	2,275	-0.04%
2020/01/02	1	75.80	0	0.00	76.30	1	2,264	0.04%
2019/12/31	1	75.40	0	0.00	75.50	1	2,270	0.04%
2019/12/27	0	0.00	1	76.00	75.90	-1	2,268	-0.04%
2019/12/23	1	75.70	0	0.00	75.30	1	2,369	0.04%
2019/12/20	0	0.00	66	76.11	76.10	-66	2,385	-2.77%
2019/12/17	0	0.00	1	75.00	75.20	-1	2,392	-0.04%
2019/12/16	6	74.05	0	0.00	74.60	6	2,422	0.25%
2019/12/11	14	74.80	0	0.00	74.80	14	2,569	0.54%
2019/12/10	10	74.70	0	0.00	75.10	10	2,576	0.39%
2019/12/09	30	75.00	0	0.00	74.70	30	2,588	1.16%
2019/12/05	1	75.80	44	76.25	75.80	-43	2,656	-1.62%
2019/12/04	1	74.10	0	0.00	74.00	1	2,687	0.04%
2019/12/03	0	0.00	1	74.30	74.20	-1	2,770	-0.04%
2019/12/02	0	0.00	1	74.10	74.50	-1	2,878	-0.03%
2019/11/28	20	75.20	0	0.00	75.10	20	3,153	0.63%
2019/11/20	1	75.00	0	0.00	75.10	1	3,336	0.03%
2019/11/19	0	0.00	35	75.29	75.20	-35	3,326	-1.05%
2019/11/18	1	74.60	0	0.00	74.30	1	3,307	0.03%
2019/11/15	3	74.20	1	74.80	74.10	2	3,322	0.06%
2019/11/14	1	74.40	0	0.00	74.40	1	3,332	0.03%
2019/11/13	0	0.00	3	75.07	75.10	-3	3,341	-0.09%
2019/11/11	10	74.30	0	0.00	73.60	10	3,397	0.29%
2019/11/08	21	75.10	0	0.00	75.00	21	3,389	0.62%
2019/11/07	0	0.00	1	75.30	74.50	-1	3,402	-0.03%
2019/11/06	1	74.90	0	0.00	75.80	1	3,349	0.03%
2019/11/05	0	0.00	1	74.50	74.50	-1	3,319	-0.03%
2019/11/04	2	74.55	0	0.00	74.40	2	3,306	0.06%
2019/11/01	4	75.18	4	75.70	74.90	0	3,263	0.00%
2019/10/31	4	76.88	0	0.00	76.00	4	3,189	0.13%
2019/10/30	1	78.20	0	0.00	78.10	1	3,079	0.03%
2019/10/29	2	78.00	0	0.00	77.60	2	3,051	0.07%
2019/10/28	2	78.55	151	78.58	78.60	-149	3,016	-4.94%	大賣/鉅額交易
2019/10/25	1	80.80	70	80.15	80.10	-69	2,977	-2.32%
2019/10/18	1	82.20	1	83.20	81.00	0	3,026	0.00%
2019/10/15	0	0.00	1	80.70	80.60	-1	2,957	-0.03%
2019/10/14	1	81.50	0.4	81.30	81.00	0.6	2,958	0.02%
2019/10/09	0	0.00	13	80.65	81.00	-13	2,945	-0.44%
2019/10/07	1	82.20	1	83.50	81.90	0	2,919	0.00%
2019/10/03	0	0.00	5	82.40	82.00	-5	2,895	-0.17%
2019/10/01	1	82.10	0	0.00	82.30	1	2,883	0.03%
2019/09/27	0	0.00	1	81.80	81.60	-1	2,870	-0.03%
2019/09/25	0	0.00	7	83.10	83.80	-7	2,796	-0.25%
2019/09/24	2	83.85	2	83.60	83.00	0	2,801	0.00%
2019/09/23	1	82.80	0	0.00	82.80	1	2,766	0.04%
2019/09/20	2	82.90	1	83.00	83.00	1	2,772	0.04%
2019/09/19	0	0.00	6	82.70	82.80	-6	2,758	-0.22%
2019/09/18	1	81.80	3	82.40	81.90	-2	2,777	-0.07%
2019/09/17	14	83.04	9	82.47	81.20	5	2,728	0.18%
2019/09/16	0	0.00	39	81.47	81.80	-39	2,666	-1.46%
2019/09/12	1	81.50	5	81.56	81.80	-4	2,675	-0.15%
2019/09/11	6	81.60	8	81.73	81.50	-2	2,670	-0.07%
2019/09/10	1	81.30	5	81.56	81.30	-4	2,650	-0.15%
2019/09/09	6	81.68	2	81.25	81.50	4	2,612	0.15%
2019/09/06	1	82.40	2	82.30	82.10	-1	2,543	-0.04%
2019/09/05	2	81.50	1	82.00	81.90	1	2,451	0.04%
2019/09/04	230.5	81.61	3	81.77	82.00	227.5	2,365	9.62%	大買/鉅額交易
2019/09/03	34	81.20	11	81.31	80.70	23	2,259	1.02%
2019/09/02	1	78.40	0	0.00	79.00	1	1,996	0.05%
2019/08/29	2	78.70	0	0.00	78.80	2	1,932	0.10%
2019/08/28	2	79.40	1	80.00	79.30	1	1,914	0.05%
2019/08/27	1	79.40	3	79.73	79.20	-2	1,862	-0.11%
2019/08/23	1	77.60	0	0.00	77.80	1	1,743	0.06%
2019/08/22	2	78.00	0	0.00	77.80	2	1,743	0.11%
2019/08/20	30	78.13	0	0.00	77.80	30	1,728	1.74%
2019/08/19	1	78.20	5	77.98	77.80	-4	1,724	-0.23%
2019/08/16	41	78.24	1	78.50	78.00	40	1,719	2.33%
2019/08/15	1	76.80	4	78.18	77.90	-3	1,728	-0.17%
2019/08/14	0	0.00	6	77.80	77.90	-6	1,708	-0.35%
2019/08/13	1	77.20	1	77.30	77.20	0	1,703	0.00%
2019/08/12	3	76.00	1	77.30	76.90	2	1,729	0.12%
2019/08/07	0	0.00	4	73.10	73.10	-4	1,763	-0.23%
2019/07/31	1	78.20	0	0.00	78.30	1	1,978	0.05%
2019/07/30	3	79.20	0	0.00	77.60	3	2,021	0.15%
2019/07/29	4	79.05	1	79.30	78.50	3	2,026	0.15%
2019/07/25	2	79.05	0	0.00	79.20	2	2,053	0.10%
2019/07/23	1	77.70	0	0.00	77.70	1	2,090	0.05%
2019/07/22	0	0.00	1	77.70	77.50	-1	2,094	-0.05%
2019/07/15	0	0.00	1	76.40	76.30	-1	2,201	-0.05%
2019/07/11	0	0.00	4	75.60	75.40	-4	2,337	-0.17%
2019/07/10	2	74.90	0	0.00	75.20	2	2,481	0.08%
2019/07/09	0	0.00	1	75.20	75.20	-1	2,571	-0.04%
2019/07/08	1	74.20	0	0.00	74.50	1	2,582	0.04%
2019/07/03	1	74.10	0	0.00	74.00	1	2,657	0.04%
2019/07/02	2	74.70	0	0.00	74.70	2	2,677	0.07%
2019/06/26	0	0.00	5	72.30	73.00	-5	2,778	-0.18%
2019/06/25	2	74.70	1	73.80	72.90	1	2,776	0.04%
2019/06/20	5	72.70	1	72.60	72.40	4	2,813	0.14%
2019/06/18	0	0.00	5	70.80	70.00	-5	2,936	-0.17%
2019/06/11	2	70.65	0	0.00	70.60	2	3,487	0.06%
2019/05/28	1	70.00	0	0.00	68.60	1	3,689	0.03%
2019/05/27	0	0.00	3	69.90	69.70	-3	3,743	-0.08%
2019/05/24	0	0.00	1	69.70	69.80	-1	3,827	-0.03%
2019/05/22	0	0.00	2	70.10	70.40	-2	3,843	-0.05%
2019/05/21	1	68.80	0	0.00	69.50	1	3,853	0.03%
2019/05/17	0	0.00	8	68.50	68.50	-8	3,911	-0.20%
2019/05/15	14	69.19	3	69.50	69.20	11	3,886	0.28%
2019/05/14	2	68.90	5	69.20	69.30	-3	3,919	-0.08%
2019/05/13	1	70.20	0	0.00	70.20	1	3,910	0.03%
2019/05/10	1	76.20	1	73.20	73.50	0	3,847	0.00%
2019/05/08	0	0.00	80	77.41	77.50	-80	3,787	-2.11%
2019/05/07	1	78.70	0	0.00	78.70	1	3,763	0.03%
2019/05/03	0	0.00	20	81.40	81.10	-20	3,773	-0.53%
2019/04/25	0	0.00	1	80.90	80.80	-1	3,983	-0.03%
2019/04/24	1	80.90	0	0.00	80.80	1	4,000	0.02%
2019/04/22	22	81.71	15	81.97	81.80	7	4,006	0.17%
2019/04/19	10	80.38	1	80.70	80.40	9	3,969	0.23%
2019/04/18	84	80.75	0	0.00	80.10	84	3,974	2.11%
2019/04/17	2	82.75	0	0.00	82.00	2	3,968	0.05%
2019/04/16	12	82.42	53	83.31	83.40	-41	3,921	-1.05%
2019/04/15	43	82.20	1	82.50	82.80	42	3,849	1.09%
2019/04/09	1	81.80	48	81.58	81.60	-47	4,012	-1.17%
2019/04/08	1	81.40	0	0.00	81.50	1	4,052	0.02%
2019/04/01	6	82.45	6	82.13	82.00	0	4,061	0.00%
2019/03/29	1	80.80	1	80.80	81.00	0	3,987	0.00%
2019/03/27	2	80.90	0	0.00	80.90	2	4,039	0.05%
2019/03/26	2	82.05	1	83.20	81.60	1	4,075	0.02%
2019/03/25	0	0.00	4	81.00	82.10	-4	4,063	-0.10%
2019/03/22	6	83.95	2	83.60	81.70	4	4,118	0.10%
2019/03/21	0	0.00	1	83.20	82.80	-1	4,101	-0.02%
2019/03/19	5	81.90	1	81.80	81.70	4	4,097	0.10%
2019/03/18	2	81.10	4	80.35	81.60	-2	4,130	-0.05%
2019/03/14	3	77.10	0	0.00	76.70	3	3,935	0.08%
2019/03/13	1	78.20	0	0.00	78.20	1	3,921	0.03%
2019/03/12	1	79.10	2	78.90	78.70	-1	3,938	-0.03%
2019/03/11	3	78.67	1	78.90	78.80	2	3,943	0.05%
2019/03/07	4	78.20	0	0.00	77.70	4	4,032	0.10%
2019/03/05	1	77.50	0	0.00	77.40	1	4,202	0.02%
2019/03/04	0	0.00	1	79.40	78.70	-1	4,188	-0.02%
2019/02/26	2	78.80	1	79.60	78.80	1	4,137	0.02%
2019/02/25	15	78.30	1	78.70	78.90	14	4,080	0.34%
2019/02/19	16	77.68	2	77.60	77.20	14	3,955	0.35%
2019/02/14	21	76.10	0	0.00	76.10	21	3,842	0.55%
2019/02/13	0	0.00	1	76.30	76.30	-1	3,813	-0.03%
2019/02/11	2	76.10	5	76.62	76.30	-3	3,724	-0.08%
2019/01/30	1	75.90	4	75.55	75.40	-3	3,703	-0.08%
2019/01/29	4	75.25	0	0.00	74.70	4	3,688	0.11%
2019/01/28	6	76.07	3	75.50	76.20	3	3,652	0.08%
2019/01/25	1	76.00	2	76.50	75.60	-1	3,646	-0.03%
2019/01/24	2	76.20	0	0.00	76.50	2	3,606	0.06%
2019/01/23	4	75.90	10	76.75	77.30	-6	3,604	-0.17%
2019/01/22	7	76.41	1	77.20	75.50	6	3,566	0.17%
2019/01/16	1	80.60	0	0.00	80.60	1	3,450	0.03%
2019/01/15	1	81.00	2	81.55	81.00	-1	3,446	-0.03%
2019/01/14	0	0.00	1	80.30	79.80	-1	3,408	-0.03%
2019/01/11	1	79.70	0	0.00	79.60	1	3,413	0.03%
2019/01/10	1	80.70	0	0.00	80.60	1	3,390	0.03%
2019/01/09	2	81.55	0	0.00	80.60	2	3,377	0.06%
2019/01/07	1	82.40	0	0.00	82.00	1	3,293	0.03%
2019/01/04	2	81.95	2	82.70	83.10	0	3,226	0.00%
2019/01/02	2	83.00	2	80.90	80.90	0	3,059	0.00%
2018/12/28	0	0.00	2	79.90	79.90	-2	2,974	-0.07%
2018/12/27	4	79.85	3	78.80	79.00	1	2,964	0.03%
2018/12/25	1	78.10	0	0.00	78.10	1	2,887	0.03%
2018/12/24	3	78.80	4	79.55	80.50	-1	2,843	-0.04%
2018/12/21	1	77.10	1	78.80	77.90	0	2,821	0.00%
2018/12/20	6	79.10	7	78.57	78.40	-1	2,799	-0.04%
2018/12/19	1	79.10	1	80.20	78.80	0	2,767	0.00%
2018/12/18	0	0.00	2	79.30	78.60	-2	2,707	-0.07%
2018/12/17	4	80.60	2	82.70	79.10	2	2,711	0.07%
2018/12/14	2	80.20	3	81.23	80.90	-1	2,682	-0.04%
2018/12/13	1	79.40	0	0.00	80.00	1	2,665	0.04%
2018/12/12	7	80.29	6	80.67	80.50	1	2,751	0.04%
2018/12/11	1	80.10	1	79.00	80.50	0	2,727	0.00%
2018/12/06	1	77.50	2	76.00	74.20	-1	2,591	-0.04%
2018/12/05	1	76.90	0	0.00	76.80	1	2,574	0.04%
2018/12/04	1	79.00	0	0.00	78.30	1	2,572	0.04%
2018/12/03	0	0.00	1	78.30	79.50	-1	2,563	-0.04%
2018/11/30	1	76.40	0	0.00	77.00	1	2,500	0.04%
2018/11/28	0	0.00	1	74.50	77.50	-1	2,469	-0.04%
2018/11/27	0	0.00	1	73.00	73.60	-1	2,308	-0.04%
2018/11/26	0	0.00	1	71.50	72.20	-1	2,279	-0.04%
2018/11/23	2	71.50	1	71.10	71.10	1	2,275	0.04%
2018/11/20	2	74.10	0	0.00	74.00	2	2,246	0.09%
2018/11/19	0	0.00	1	74.70	74.70	-1	2,228	-0.04%
2018/11/16	1	73.40	1	74.20	73.40	0	2,196	0.00%
2018/11/09	1	73.50	7	73.36	73.50	-6	2,193	-0.27%
2018/11/08	1	74.30	2	74.30	73.90	-1	2,154	-0.05%
2018/11/07	0	0.00	1	72.60	73.20	-1	2,125	-0.05%
2018/11/06	10	74.00	2	74.00	71.50	8	2,124	0.38%
2018/11/02	1	71.50	9	72.08	72.80	-8	2,116	-0.38%
2018/10/31	0	0.00	1	69.80	72.00	-1	2,107	-0.05%
2018/10/29	1	68.90	21	69.55	68.90	-20	2,137	-0.94%
2018/10/26	1	72.80	1	74.20	72.60	0	2,098	0.00%
2018/10/24	0	0.00	1	72.50	74.00	-1	2,031	-0.05%
2018/10/23	1	71.20	1	72.50	71.20	0	1,948	0.00%
2018/10/18	1	71.10	0	0.00	71.10	1	1,917	0.05%
2018/10/12	0	0.00	1	64.30	67.50	-1	1,939	-0.05%
2018/09/27	0	0.00	2	74.90	74.90	-2	2,000	-0.10%
2018/09/25	1	75.10	0	0.00	75.20	1	1,964	0.05%
2018/09/21	2	74.65	0	0.00	75.10	2	1,938	0.10%
2018/09/20	1	74.10	1	75.00	74.10	0	1,904	0.00%
2018/09/19	1	73.40	0	0.00	72.60	1	1,830	0.05%
2018/09/18	0	0.00	3	74.00	74.10	-3	1,753	-0.17%
2018/09/17	1	72.90	1	70.60	72.50	0	1,596	0.00%
2018/09/10	1	69.50	1	71.80	69.20	0	1,457	0.00%
2018/09/07	2	71.80	2	73.00	70.80	0	1,430	0.00%
2018/09/06	5	71.80	5	72.30	71.80	0	1,407	0.00%
2018/09/05	68	72.92	11.2	72.86	71.90	56.8	1,384	4.10%
2018/08/24	10	69.04	6	67.90	67.30	4	1,427	0.28%
2018/08/22	0	0.00	10	68.30	68.30	-10	1,426	-0.70%
2018/08/14	1	72.40	0	0.00	72.10	1	1,454	0.07%
2018/08/07	1	78.30	0	0.00	78.90	1	1,462	0.07%
2018/08/06	0	0.00	1	79.80	79.10	-1	1,475	-0.07%
2018/08/03	70	78.60	0	0.00	79.00	70	1,436	4.87%
2018/08/02	1	76.80	0	0.00	76.70	1	1,421	0.07%
2018/07/24	10	77.20	0	0.00	77.50	10	1,467	0.68%
2018/07/19	0	0.00	0.2	76.60	76.60	-0.2	1,439	-0.01%
2018/07/18	1	76.70	1.4	77.99	77.60	-0.4	1,464	-0.03%
2018/07/13	0	0.00	1	75.80	75.20	-1	1,491	-0.07%
2018/07/10	0	0.00	1	74.90	74.80	-1	1,533	-0.07%
2018/07/09	0	0.00	1	73.10	74.40	-1	1,534	-0.07%
2018/07/06	1	73.90	0	0.00	73.90	1	1,524	0.07%
2018/07/05	0	0.00	1	72.30	71.70	-1	1,502	-0.07%
2018/07/04	1	71.20	0	0.00	71.20	1	1,515	0.07%
2018/07/03	1	71.60	3	72.60	71.80	-2	1,530	-0.13%
2018/06/29	0	0.00	6	71.80	72.70	-6	1,573	-0.38%
2018/06/28	1	70.70	0	0.00	70.50	1	1,564	0.06%
2018/06/27	0	0.00	1	71.90	71.20	-1	1,567	-0.06%
2018/06/26	1	71.10	0	0.00	71.50	1	1,574	0.06%
2018/06/25	0	0.00	1	71.90	71.70	-1	1,599	-0.06%
2018/06/22	2	71.30	0	0.00	71.30	2	1,619	0.12%
2018/06/21	5	72.56	4	72.20	72.30	1	1,626	0.06%
2018/06/19	0	0.00	4	74.40	73.80	-4	1,641	-0.24%
2018/06/15	0	0.00	210	72.99	73.10	-210	1,633	-12.86%	大賣/鉅額交易
2018/06/13	2	73.90	0	0.00	73.90	2	1,650	0.12%
2018/06/12	0	0.00	1	73.50	73.70	-1	1,682	-0.06%
2018/06/08	3	75.03	0	0.00	74.50	3	1,697	0.18%
2018/06/07	0	0.00	1	73.50	74.00	-1	1,681	-0.06%
2018/06/06	2	73.70	0	0.00	74.00	2	1,693	0.12%
2018/06/05	0	0.00	3	74.73	73.60	-3	1,711	-0.18%
2018/06/04	0	0.00	3	73.50	73.90	-3	1,713	-0.18%
2018/06/01	0	0.00	5	72.96	72.80	-5	1,727	-0.29%
2018/05/30	2	70.70	0	0.00	70.50	2	1,748	0.11%
2018/05/25	0	0.00	1	71.40	71.50	-1	1,784	-0.06%
2018/05/22	1	70.60	0	0.00	69.70	1	1,782	0.06%
2018/05/21	211	69.96	1	71.90	71.50	210	1,742	12.05%	大買/鉅額交易
2018/05/18	2	67.55	0	0.00	68.00	2	1,704	0.12%
2018/05/17	0	0.00	1	67.70	68.10	-1	1,709	-0.06%
2018/05/11	0	0.00	5	66.10	66.10	-5	1,676	-0.30%
2018/05/09	0	0.00	15	67.07	66.70	-15	1,645	-0.91%
2018/05/07	1	69.70	1	70.30	69.70	0	1,607	0.00%
2018/05/04	1	69.40	0	0.00	69.50	1	1,608	0.06%
2018/05/03	5	69.70	0	0.00	69.60	5	1,615	0.31%
2018/05/02	2	70.00	1	70.50	70.40	1	1,636	0.06%
2018/04/26	1	69.60	0	0.00	67.70	1	1,656	0.06%
2018/04/25	1	69.60	1	70.20	70.00	0	1,636	0.00%
2018/04/24	0	0.00	1	70.00	69.70	-1	1,633	-0.06%
2018/04/23	10	69.34	0	0.00	69.50	10	1,602	0.62%
2018/04/20	1	70.00	0	0.00	69.00	1	1,594	0.06%
2018/04/19	3	71.17	1	71.30	71.40	2	1,519	0.13%
2018/04/18	1	72.70	0	0.00	72.70	1	1,468	0.07%
2018/04/17	0	0.00	12	74.03	73.50	-12	1,453	-0.83%
2018/04/16	4	75.45	0	0.00	74.80	4	1,423	0.28%
2018/04/13	0	0.00	1	75.80	75.90	-1	1,416	-0.07%
2018/04/12	6	76.07	0	0.00	76.30	6	1,415	0.42%
2018/04/11	1	76.30	0	0.00	76.00	1	1,430	0.07%
2018/04/10	4	76.95	0	0.00	76.60	4	1,465	0.27%
2018/04/09	5	77.88	1	78.30	78.00	4	1,468	0.27%
2018/04/03	10	77.89	0	0.00	78.00	10	1,452	0.69%
2018/04/02	0	0.00	2	79.55	79.00	-2	1,435	-0.14%
2018/03/28	1	76.60	0	0.00	76.00	1	1,385	0.07%
2018/03/27	0	0.00	1	76.90	76.90	-1	1,353	-0.07%
2018/03/26	1	77.20	0	0.00	77.30	1	1,337	0.07%
2018/03/23	0	0.00	7	77.79	77.50	-7	1,326	-0.53%
2018/03/22	2	78.40	1	78.40	78.30	1	1,314	0.08%
2018/03/20	4	78.70	0	0.00	78.70	4	1,287	0.31%
2018/03/19	1	79.40	0	0.00	79.40	1	1,273	0.08%
2018/03/16	0	0.00	9	80.02	79.80	-9	1,259	-0.71%
2018/03/14	3	79.17	1	79.20	79.00	2	1,208	0.17%
2018/03/13	2	79.00	0	0.00	79.10	2	1,194	0.17%
2018/03/12	4	78.98	1	79.60	78.80	3	1,181	0.25%
2018/03/09	6	78.85	1	79.70	78.90	5	1,177	0.42%
2018/03/08	0	0.00	1	78.90	78.90	-1	1,152	-0.09%
2018/03/07	5	78.26	0	0.00	78.00	5	1,145	0.44%
2018/03/06	0	0.00	1	78.90	78.10	-1	1,127	-0.09%
2018/03/02	1	79.70	0	0.00	79.70	1	1,062	0.09%
2018/03/01	3	80.63	0	0.00	80.10	3	1,068	0.28%
2018/02/27	2	81.35	0	0.00	81.60	2	1,081	0.18%
2018/02/26	6	82.07	0	0.00	81.30	6	1,080	0.56%
2018/02/07	0	0.00	2	82.80	82.60	-2	1,110	-0.18%
2018/02/06	2	80.70	0	0.00	81.30	2	1,120	0.18%
2018/02/05	1	84.30	12	84.63	84.20	-11	1,104	-1.00%
2018/02/02	1	85.60	0	0.00	85.20	1	1,111	0.09%
2018/02/01	11	86.02	0	0.00	86.00	11	1,163	0.95%
2018/01/31	0	0.00	8	86.91	86.80	-8	1,158	-0.69%
2018/01/30	2	85.95	0	0.00	85.80	2	1,157	0.17%
2018/01/29	0	0.00	1	87.50	86.60	-1	1,152	-0.09%
2018/01/26	2	86.15	1	86.90	86.50	1	1,156	0.09%
2018/01/25	4	86.73	0	0.00	86.40	4	1,162	0.34%
2018/01/08	0	0.00	2	88.50	87.90	-2	1,285	-0.16%