廣達 (2382)-元大-蘆洲券商分點個股進出

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
256.5
漲跌
▲9.5
漲幅
+3.85%
成交量
27,826張
產業
上市電腦週邊類股
2080人加入追蹤

立即追蹤
本地時間:14:30

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

廣達 (2382)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/09/06	24.4	255.30	27	256.20	256.50	-2.6	30,336	-0.01%
2024/09/05	26.5	249.69	17.2	248.86	247.00	9.3	30,149	0.03%
2024/09/04	70.8	251.64	29.9	251.10	250.00	40.9	30,114	0.14%
2024/09/03	8.2	269.44	11.3	270.88	272.00	-3.2	29,831	-0.01%
2024/09/02	11.9	268.53	9	268.17	267.00	2.8	29,827	0.01%
2024/08/30	6.3	270.28	7.1	270.65	268.00	-0.8	29,873	0.00%
2024/08/29	20.1	271.17	30.2	270.21	272.00	-10	29,970	-0.03%
2024/08/28	17.3	277.43	5	277.10	278.50	12.3	30,059	0.04%
2024/08/27	10.8	271.52	5	273.50	275.50	5.8	30,404	0.02%
2024/08/26	3.4	278.93	8.5	277.65	275.00	-5.1	30,429	-0.02%
2024/08/23	18.6	274.31	25.1	274.87	276.00	-6.5	30,685	-0.02%
2024/08/22	27.9	279.42	26.2	277.16	276.00	1.7	30,831	0.01%
2024/08/21	7.6	282.63	6.5	283.43	282.00	1.1	31,235	0.00%
2024/08/20	48.4	286.32	56.5	286.55	284.00	-8.1	31,261	-0.03%
2024/08/19	8.4	278.81	2.4	278.17	278.00	6	31,309	0.02%
2024/08/16	13.8	279.11	29.2	279.36	278.50	-15.4	31,428	-0.05%
2024/08/15	3.1	271.68	5.3	271.44	271.50	-2.2	31,260	-0.01%
2024/08/14	19.7	272.64	37.2	271.78	271.00	-17.5	31,390	-0.06%
2024/08/13	39.6	267.92	20.1	266.90	266.50	19.5	31,687	0.06%
2024/08/12	44.4	266.23	49	266.05	267.00	-4.5	32,587	-0.01%
2024/08/09	64.4	250.06	81.7	250.78	250.00	-17.3	32,814	-0.05%
2024/08/08	57.7	239.77	31.1	240.27	240.00	26.6	32,761	0.08%
2024/08/07	73.1	250.38	39.7	252.13	250.00	33.5	32,145	0.10%
2024/08/06	50.1	244.69	62.4	244.81	247.00	-12.3	31,799	-0.04%
2024/08/05	49.6	244.19	17.2	243.05	239.50	32.3	31,517	0.10%
2024/08/02	42.1	271.70	31	271.00	266.00	11.1	31,369	0.04%
2024/08/01	26.5	286.21	29.4	286.69	289.00	-2.8	31,061	-0.01%
2024/07/31	18.9	272.24	40.6	268.38	272.50	-21.7	31,117	-0.07%
2024/07/30	59.5	267.92	9.1	266.63	270.50	50.5	30,841	0.16%
2024/07/29	20.9	273.56	7.3	271.03	270.00	13.6	30,682	0.04%
2024/07/26	39.3	277.23	7.4	277.18	275.00	31.9	30,521	0.10%
2024/07/23	9.9	294.06	6	295.42	297.00	3.8	30,178	0.01%
2024/07/22	14.7	290.73	13.7	288.87	288.00	1	30,564	0.00%
2024/07/19	34.3	298.84	22.7	297.80	297.00	11.6	30,869	0.04%
2024/07/18	59.3	299.94	15.5	303.09	298.00	43.8	31,249	0.14%
2024/07/17	29	317.21	12.1	316.04	314.00	16.9	30,888	0.05%
2024/07/16	15.1	320.46	15	324.03	322.50	0.1	31,099	0.00%
2024/07/15	29.6	326.61	8.5	324.32	323.00	21.1	31,415	0.07%
2024/07/12	7	327.50	20.5	327.89	326.00	-13.6	31,540	-0.04%
2024/07/11	41.2	334.65	14.1	335.86	332.50	27.1	31,907	0.09%
2024/07/10	32.4	339.68	38.2	340.08	341.00	-5.8	32,290	-0.02%
2024/07/09	77.6	333.97	101.5	335.45	336.00	-23.9	32,325	-0.07%	大賣/
2024/07/08	23.2	320.08	24.5	320.52	319.50	-1.3	31,977	0.00%
2024/07/05	10	311.80	7.2	312.97	312.00	2.9	32,049	0.01%
2024/07/04	8.9	310.83	6.1	310.93	309.00	2.8	32,369	0.01%
2024/07/03	6	308.00	15	307.67	308.00	-9	32,755	-0.03%
2024/07/02	7.3	308.11	5.2	308.41	306.50	2.1	33,272	0.01%
2024/07/01	10.9	309.91	10.6	308.86	308.50	0.4	33,857	0.00%
2024/06/28	13.1	309.41	33.2	310.08	312.00	-20.1	34,930	-0.06%
2024/06/27	13.1	303.69	11.1	305.50	305.00	2	35,703	0.01%
2024/06/26	17.6	310.36	20.8	309.98	309.50	-3.2	37,621	-0.01%
2024/06/25	43.2	298.41	22.7	300.21	305.00	20.5	38,766	0.05%
2024/06/24	69.1	310.05	29.9	306.25	304.00	39.2	38,421	0.10%
2024/06/21	43.4	317.08	30.8	318.85	319.50	12.6	38,363	0.03%
2024/06/20	102.8	324.29	81.8	326.84	330.00	21	37,802	0.06%	大買/
2024/06/19	45.9	306.98	142.3	308.86	316.00	-96.4	37,303	-0.26%	大賣/
2024/06/18	12.2	289.74	24.5	290.69	291.00	-12.3	36,045	-0.03%
2024/06/17	14.6	287.14	8.4	288.08	288.50	6.2	36,628	0.02%
2024/06/14	9.2	283.90	58.7	287.42	290.50	-49.5	36,893	-0.13%
2024/06/13	11.6	279.96	31.4	281.45	284.00	-19.8	37,280	-0.05%
2024/06/12	16	274.07	6.1	273.76	274.50	9.9	37,960	0.03%
2024/06/11	10.2	276.92	10.2	277.64	274.50	-0.1	38,090	0.00%
2024/06/07	38	273.94	7	273.21	273.00	31	38,379	0.08%
2024/06/06	4.3	282.35	10.8	281.29	279.50	-6.5	38,684	-0.02%
2024/06/05	9.1	278.44	10.2	278.85	276.50	-1.1	39,160	0.00%
2024/06/04	15.6	277.37	9.2	278.38	275.00	6.4	39,353	0.02%
2024/06/03	11.5	282.57	22.3	283.89	282.50	-10.8	39,291	-0.03%
2024/05/31	43.7	278.39	8.2	275.85	274.00	35.5	39,150	0.09%
2024/05/30	22.6	283.64	8.8	283.08	281.50	13.8	38,996	0.04%
2024/05/29	32.3	290.27	30.2	293.37	287.00	2	39,108	0.01%
2024/05/28	40.1	290.21	11.5	290.04	289.50	28.6	39,034	0.07%
2024/05/27	15.3	291.04	61.7	292.00	293.50	-46.4	39,056	-0.12%
2024/05/24	9.3	285.46	12.5	287.02	286.50	-3.2	38,903	-0.01%
2024/05/23	24.1	286.90	26.1	286.48	284.00	-2	38,851	-0.01%
2024/05/22	5	284.00	5	285.20	285.50	0	38,924	0.00%
2024/05/21	14.6	283.30	6.3	282.18	282.00	8.4	39,222	0.02%
2024/05/20	27.5	283.07	11.2	281.92	282.00	16.3	39,475	0.04%
2024/05/17	11.1	284.36	67.6	284.55	286.00	-56.5	39,613	-0.14%
2024/05/16	107.7	283.74	28.7	280.54	277.00	79	39,549	0.20%	大買/
2024/05/15	46.1	289.65	67.2	290.84	287.00	-21.1	39,592	-0.05%
2024/05/14	27.5	280.33	61.1	284.39	288.50	-33.6	39,641	-0.08%
2024/05/13	1	274.00	14.4	273.43	274.50	-13.4	39,496	-0.03%
2024/05/10	23.2	270.86	24.6	270.92	270.50	-1.4	39,838	0.00%
2024/05/09	10.1	275.59	13.2	274.73	274.50	-3.1	39,889	-0.01%
2024/05/08	44.1	273.47	41.1	274.32	273.50	3.1	39,971	0.01%
2024/05/07	18.1	263.60	16.6	264.91	267.00	1.5	39,918	0.00%
2024/05/06	36.6	267.08	41	266.48	262.00	-4.4	39,914	-0.01%
2024/05/03	27.6	261.52	21	259.94	256.50	6.6	39,657	0.02%
2024/05/02	11.1	255.28	22.7	259.87	261.00	-11.6	39,799	-0.03%
2024/04/30	14.6	261.23	8.7	261.42	260.00	5.8	39,819	0.01%
2024/04/29	11	261.05	13.2	261.69	261.50	-2.2	40,266	-0.01%
2024/04/26	24.4	259.76	16.4	262.07	257.50	8	41,660	0.02%
2024/04/25	35	256.61	30.7	255.78	255.50	4.3	42,404	0.01%
2024/04/24	15.5	256.92	24.7	256.01	260.50	-9.3	42,268	-0.02%
2024/04/23	8.3	235.39	11	235.37	237.00	-2.7	42,264	-0.01%
2024/04/22	32.6	234.00	24	232.44	230.00	8.5	42,290	0.02%
2024/04/19	33.9	245.23	32.3	244.02	241.50	1.6	42,480	0.00%
2024/04/18	18.2	251.04	21.2	251.69	250.50	-3	42,755	-0.01%
2024/04/17	59.2	250.29	40.8	252.40	254.50	18.4	42,926	0.04%
2024/04/16	51.7	253.10	65.3	256.41	249.50	-13.6	42,631	-0.03%
2024/04/15	33.4	263.41	43.2	262.76	261.00	-9.8	42,525	-0.02%
2024/04/12	96.4	274.96	16.2	273.21	271.00	80.2	42,194	0.19%
2024/04/11	38.8	283.75	56.9	284.70	284.50	-18.2	41,905	-0.04%
2024/04/10	26.7	285.22	19.4	284.67	282.00	7.4	41,815	0.02%
2024/04/09	49.2	286.15	19.6	286.72	287.00	29.6	41,642	0.07%
2024/04/08	28.8	293.39	20.6	292.49	291.50	8.1	41,704	0.02%
2024/04/03	56.1	292.65	35.7	293.29	293.50	20.4	41,887	0.05%
2024/04/02	42.3	294.21	83.5	295.83	298.00	-41.1	41,317	-0.10%
2024/04/01	91.3	290.45	50.9	285.18	282.50	40.5	40,260	0.10%
2024/03/29	233.6	290.00	228.3	288.87	293.50	5.4	39,443	0.01%	大買/大賣/
2024/03/28	88.5	269.51	119.9	267.66	280.00	-31.4	37,594	-0.08%	大賣/
2024/03/27	5.2	253.52	10.2	254.32	257.50	-5.1	36,650	-0.01%
2024/03/26	34.4	255.51	52.4	258.37	254.00	-18	37,417	-0.05%
2024/03/25	10.2	257.39	11.2	257.32	255.00	-1.1	37,942	0.00%
2024/03/22	16.4	257.74	70.5	259.94	257.50	-54.2	38,520	-0.14%
2024/03/21	18.3	255.08	20	255.28	254.50	-1.7	38,256	0.00%
2024/03/20	59.1	251.52	17.3	251.82	249.00	41.8	38,219	0.11%
2024/03/19	19.2	256.67	16	256.69	257.00	3.2	37,796	0.01%
2024/03/18	49.2	259.12	24.7	257.32	255.00	24.5	37,643	0.07%
2024/03/15	22.7	250.04	73.6	252.64	257.50	-51	37,048	-0.14%
2024/03/14	19.5	244.38	1	247.50	243.50	18.5	36,248	0.05%
2024/03/13	20.5	251.20	13.7	251.61	250.50	6.8	36,335	0.02%
2024/03/12	13.5	252.97	46.5	253.66	254.50	-33	36,203	-0.09%
2024/03/11	20.1	249.66	36.6	249.14	249.50	-16.5	35,833	-0.05%
2024/03/08	15.2	242.52	20.7	242.54	241.50	-5.4	35,512	-0.02%
2024/03/07	16.4	243.81	12.1	243.42	240.50	4.3	35,529	0.01%
2024/03/06	14.3	244.83	12.6	245.38	246.50	1.7	35,638	0.00%
2024/03/05	9.1	243.00	39.3	244.46	245.00	-30.2	36,225	-0.08%
2024/03/04	21.9	240.19	19.3	238.67	239.00	2.6	36,395	0.01%
2024/03/01	16.3	235.38	25	236.76	237.00	-8.7	36,524	-0.02%
2024/02/29	11.5	232.18	6.1	231.28	232.00	5.5	36,927	0.01%
2024/02/27	57.3	234.63	43.1	235.83	232.50	14.3	36,961	0.04%
2024/02/26	22.4	239.66	15.2	241.15	241.00	7.2	37,026	0.02%
2024/02/23	30.9	244.80	28.5	245.84	241.00	2.4	37,456	0.01%
2024/02/22	41.4	244.11	29.5	243.20	243.50	11.9	37,689	0.03%
2024/02/21	31.7	237.20	20	237.60	236.00	11.7	37,476	0.03%
2024/02/20	13.1	241.92	3.2	242.85	242.50	9.9	37,359	0.03%
2024/02/19	30	244.35	18.5	243.99	241.50	11.5	37,447	0.03%
2024/02/16	88.6	252.53	38.7	251.35	248.50	49.9	37,507	0.13%
2024/02/15	39.2	268.22	53.8	268.43	266.50	-14.6	36,674	-0.04%
2024/02/05	26.8	253.87	13.3	254.93	255.00	13.5	36,741	0.04%
2024/02/02	10.9	251.57	20.6	251.03	253.00	-9.7	36,663	-0.03%
2024/02/01	19.7	243.77	32.5	243.62	243.00	-12.8	36,745	-0.03%
2024/01/31	24.7	246.79	7.7	248.87	247.00	17	37,348	0.05%
2024/01/30	13.4	252.91	48.4	252.18	253.00	-35	37,198	-0.09%
2024/01/29	14.4	244.43	5	244.40	245.50	9.4	37,025	0.03%
2024/01/26	20.2	244.14	11.4	242.48	242.00	8.8	37,294	0.02%
2024/01/25	25.6	251.49	15.5	250.57	249.00	10.1	37,652	0.03%
2024/01/24	8	252.06	9.2	251.01	250.00	-1.2	37,883	0.00%
2024/01/23	34.8	252.84	24.9	251.84	252.50	9.8	38,673	0.03%
2024/01/22	57.5	254.92	90.2	255.54	253.50	-32.7	38,397	-0.09%
2024/01/19	45.2	235.02	120.5	235.00	240.00	-75.3	37,353	-0.20%	大賣/
2024/01/18	42.4	225.56	18	222.25	221.50	24.4	36,647	0.07%
2024/01/17	36.4	229.97	55.5	230.05	228.50	-19.2	36,773	-0.05%
2024/01/16	14.6	226.95	10	228.08	228.00	4.7	36,950	0.01%
2024/01/15	28.2	229.80	16.8	230.24	226.50	11.4	37,286	0.03%
2024/01/12	17.7	230.05	55.5	231.27	231.00	-37.7	38,006	-0.10%
2024/01/11	12.3	220.55	42.4	223.25	224.00	-30.1	37,948	-0.08%
2024/01/10	11	217.64	18	218.19	218.00	-7	38,855	-0.02%
2024/01/09	46	218.35	68.1	220.17	216.00	-22.1	39,217	-0.06%
2024/01/08	5.1	215.90	5	215.40	214.00	0.1	39,229	0.00%
2024/01/05	6.2	217.08	8	218.18	215.50	-1.8	40,263	0.00%
2024/01/04	4.1	215.11	8.2	218.56	219.00	-4.1	40,867	-0.01%
2024/01/03	16.1	211.91	8	212.31	214.00	8.1	41,715	0.02%
2024/01/02	30.4	218.31	10.6	216.83	214.00	19.8	42,292	0.05%
2023/12/29	29.5	223.34	53.7	223.43	224.50	-24.2	42,257	-0.06%
2023/12/28	8	217.19	7	216.86	217.00	1	42,155	0.00%
2023/12/27	14.9	215.45	14.8	215.74	215.50	0.1	42,630	0.00%
2023/12/26	10	214.85	9.8	215.50	216.00	0.2	43,969	0.00%
2023/12/25	26	216.77	18.1	215.90	215.50	7.9	45,127	0.02%
2023/12/22	25.7	216.44	33.3	216.98	215.00	-7.6	45,356	-0.02%
2023/12/21	50.2	212.12	45	214.37	215.50	5.3	45,488	0.01%
2023/12/20	11	208.14	43.7	210.38	210.00	-32.7	45,034	-0.07%
2023/12/19	12.5	207.12	32.3	207.30	203.50	-19.8	44,692	-0.04%
2023/12/18	1.2	203.75	9.5	204.32	203.00	-8.3	44,686	-0.02%
2023/12/15	10.1	203.95	16	203.88	202.50	-5.9	45,160	-0.01%
2023/12/14	19.3	203.84	17.3	205.03	205.50	2	45,308	0.00%
2023/12/13	11.1	202.38	5.4	202.01	201.00	5.7	45,566	0.01%
2023/12/12	6.5	203.09	12.8	204.18	201.00	-6.3	45,871	-0.01%
2023/12/11	15	204.50	30.4	205.90	204.00	-15.3	46,314	-0.03%
2023/12/08	36	204.93	43.6	203.90	203.00	-7.6	46,572	-0.02%
2023/12/07	12.1	201.15	11.2	201.42	201.00	0.9	47,016	0.00%
2023/12/06	15	199.93	21.8	200.17	199.50	-6.7	48,189	-0.01%
2023/12/05	13.3	193.79	25	194.60	195.00	-11.7	48,621	-0.02%
2023/12/04	11.3	199.06	12.2	199.58	197.50	-0.8	48,704	0.00%
2023/12/01	20.5	199.97	12	200.05	200.00	8.5	49,043	0.02%
2023/11/30	16.5	199.54	14.2	201.00	203.00	2.3	48,994	0.00%
2023/11/29	34.4	200.15	18.2	200.42	201.00	16.2	48,815	0.03%
2023/11/28	17.8	196.02	20.3	196.58	197.00	-2.5	49,137	-0.01%
2023/11/27	35.7	196.97	26.2	196.37	196.50	9.5	49,772	0.02%
2023/11/24	38.9	201.87	32	201.44	203.50	6.9	49,837	0.01%
2023/11/23	26.7	205.40	26.1	206.23	203.50	0.7	50,221	0.00%
2023/11/22	53.4	209.84	7.5	210.43	208.50	45.9	51,248	0.09%
2023/11/21	17.6	216.60	32	217.47	217.50	-14.5	52,538	-0.03%
2023/11/20	16	211.25	18.2	210.62	212.00	-2.2	54,396	0.00%
2023/11/17	18.1	209.02	14.6	209.28	208.50	3.5	55,046	0.01%
2023/11/16	29.3	210.73	32.3	211.50	208.50	-3	56,500	-0.01%
2023/11/15	28.2	212.56	31.5	212.62	209.00	-3.4	57,346	-0.01%
2023/11/14	31.1	207.35	29.5	207.96	208.50	1.6	59,181	0.00%
2023/11/13	102.1	208.26	46.2	207.13	206.00	55.9	61,085	0.09%	大買/
2023/11/10	24.4	213.57	21.4	214.37	213.50	3	62,131	0.00%
2023/11/09	36	215.92	44.9	217.20	219.00	-8.9	63,371	-0.01%
2023/11/08	48.9	214.82	50.1	212.82	215.00	-1.2	65,202	0.00%
2023/11/07	15	204.10	13	204.92	204.00	2	65,861	0.00%
2023/11/06	16.3	203.78	59.2	204.09	205.50	-42.9	67,393	-0.06%
2023/11/03	85	201.17	24.3	201.85	200.00	60.7	68,690	0.09%
2023/11/02	24.5	200.67	47.2	201.36	201.00	-22.7	70,203	-0.03%
2023/11/01	43.6	189.91	26.1	190.42	191.00	17.5	71,524	0.02%
2023/10/31	74.9	198.64	154.5	196.96	189.00	-79.6	73,097	-0.11%	大賣/
2023/10/30	45	205.20	36	206.06	206.00	9	74,682	0.01%
2023/10/27	41.5	204.09	18	203.50	203.00	23.4	76,422	0.03%
2023/10/26	32.6	202.49	38.2	203.60	202.50	-5.6	77,922	-0.01%
2023/10/25	51.3	209.27	96.3	210.23	210.50	-45.1	78,753	-0.06%
2023/10/24	95.7	204.22	78.3	205.77	209.00	17.4	79,765	0.02%
2023/10/23	33.6	203.26	32	202.73	200.50	1.6	80,983	0.00%
2023/10/20	69.9	202.24	73.1	202.63	204.50	-3.2	82,915	0.00%
2023/10/19	47.6	207.14	55	208.47	208.50	-7.4	83,516	-0.01%
2023/10/18	106.5	212.01	47.3	211.46	209.50	59.3	84,971	0.07%	大買/
2023/10/17	48.8	222.30	48	222.65	221.50	0.7	85,014	0.00%
2023/10/16	21.5	223.49	24.8	223.11	221.50	-3.3	85,546	0.00%
2023/10/13	161.2	228.95	56.7	228.56	226.00	104.4	86,697	0.12%	大買/鉅額交易
2023/10/12	127.2	239.67	70	240.67	238.00	57.2	86,393	0.07%	大買/
2023/10/11	110.3	246.67	97.1	246.92	238.00	13.2	87,840	0.01%	大買/
2023/10/06	83.6	253.79	120.3	253.96	254.50	-36.8	88,426	-0.04%	大賣/
2023/10/05	108.3	250.83	134.7	250.07	249.50	-26.3	89,090	-0.03%	大買/大賣/
2023/10/04	127.8	245.30	68.4	247.93	250.50	59.4	89,611	0.07%	大買/
2023/10/03	56.6	252.18	47.2	251.55	248.50	9.4	89,389	0.01%
2023/10/02	65.7	253.94	89.4	252.95	254.50	-23.8	89,443	-0.03%
2023/09/28	65.3	238.65	73.5	240.19	239.50	-8.1	88,794	-0.01%
2023/09/27	24.4	226.97	125.1	225.93	230.00	-100.6	88,251	-0.11%	大賣/
2023/09/26	70.5	225.99	59.1	224.45	221.50	11.3	89,321	0.01%
2023/09/25	55.1	225.04	50.4	226.83	226.00	4.7	89,730	0.01%
2023/09/22	108.7	222.74	24.4	223.51	227.50	84.3	90,057	0.09%	大買/
2023/09/21	119.5	213.80	123	216.73	219.00	-3.5	89,695	0.00%	大買/大賣/
2023/09/20	48.4	223.15	45.9	221.88	218.50	2.4	89,452	0.00%
2023/09/19	33.7	222.48	31.1	219.59	219.00	2.6	89,328	0.00%
2023/09/18	41.2	223.55	22.1	224.12	222.50	19.2	89,526	0.02%
2023/09/15	20.1	235.22	33.1	236.15	233.00	-13	89,805	-0.01%
2023/09/14	32.5	233.60	31.3	234.75	235.00	1.2	90,100	0.00%
2023/09/13	32.3	225.98	40.2	226.18	228.50	-7.9	89,894	-0.01%
2023/09/12	48.3	225.18	35.3	224.06	224.00	13.1	90,275	0.01%
2023/09/11	153	226.51	235.2	226.83	228.00	-82.2	90,321	-0.09%	大買/大賣/
2023/09/08	77.8	247.46	40.3	244.95	242.00	37.6	89,396	0.04%
2023/09/07	43.3	250.06	35.4	251.48	252.00	7.9	89,743	0.01%
2023/09/06	37	251.52	71.7	251.96	254.00	-34.7	90,599	-0.04%
2023/09/05	23.2	243.52	36	243.40	245.00	-12.9	91,085	-0.01%
2023/09/04	45.7	240.80	38.1	242.69	246.00	7.5	91,314	0.01%
2023/09/01	87.1	248.07	63.8	244.22	240.50	23.3	91,706	0.03%
2023/08/31	41.2	246.53	71.2	248.64	253.50	-30	91,236	-0.03%
2023/08/30	51.7	251.52	59.1	250.87	248.50	-7.4	90,591	-0.01%
2023/08/29	50.7	243.39	53.4	243.61	244.50	-2.7	90,942	0.00%
2023/08/28	75.2	237.17	74.2	237.01	238.00	1.1	90,549	0.00%
2023/08/25	145.2	248.05	79	246.34	244.00	66.1	89,971	0.07%	大買/
2023/08/24	208.5	269.03	278.8	273.61	262.50	-70.3	89,193	-0.08%	大買/大賣/
2023/08/23	156.5	256.57	101	258.68	262.00	55.6	87,260	0.06%	大買/
2023/08/22	142.2	261.30	188.7	262.62	258.50	-46.6	87,016	-0.05%	大買/大賣/
2023/08/21	157.5	256.33	98.3	254.36	250.50	59.1	85,971	0.07%	大買/
2023/08/18	293.9	264.23	355.5	265.21	256.00	-61.6	84,870	-0.07%	大買/大賣/
2023/08/17	401.3	269.54	284.8	273.60	272.50	116.5	82,775	0.14%	大買/大賣/鉅額交易
2023/08/16	196.7	259.19	312.3	256.78	270.00	-115.6	80,862	-0.14%	大買/大賣/鉅額交易
2023/08/15	192.8	249.44	126.3	249.74	246.50	66.5	79,538	0.08%	大買/大賣/
2023/08/14	328.1	234.15	355.9	235.87	239.00	-27.8	78,326	-0.04%	大買/大賣/
2023/08/11	103.8	223.86	113.1	221.75	223.50	-9.3	76,339	-0.01%	大買/大賣/
2023/08/10	128.9	216.17	58.2	213.48	210.50	70.7	75,438	0.09%	大買/
2023/08/09	92.1	234.19	86.2	236.08	233.50	5.9	74,419	0.01%
2023/08/08	144.3	241.94	191.7	239.89	240.00	-47.3	73,812	-0.06%	大買/大賣/
2023/08/07	167	233.52	143.2	234.80	242.00	23.8	71,937	0.03%	大買/大賣/
2023/08/04	106.6	218.61	101.4	217.79	220.00	5.2	69,993	0.01%	大買/大賣/
2023/08/02	194.5	226.87	142.1	223.42	213.50	52.4	67,966	0.08%	大買/大賣/
2023/08/01	120.1	233.84	169.5	231.49	237.00	-49.5	65,423	-0.08%	大買/大賣/
2023/07/31	204.3	260.08	102.3	246.30	238.50	102	63,535	0.16%	大買/大賣/鉅額交易
2023/07/28	90.7	256.49	214.3	253.96	264.50	-123.6	61,693	-0.20%	大賣/鉅額交易
2023/07/27	135.8	260.69	100.3	258.53	252.50	35.5	60,469	0.06%	大買/
2023/07/26	145.8	252.66	131.9	254.18	258.50	13.9	59,344	0.02%	大買/大賣/
2023/07/25	302	258.66	217.4	257.33	248.50	84.6	57,365	0.15%	大買/大賣/
2023/07/24	186.6	238.09	166.4	240.17	248.50	20.2	54,899	0.04%	大買/大賣/
2023/07/21	146.9	216.63	143.5	216.95	226.00	3.4	53,038	0.01%	大買/大賣/
2023/07/20	87.5	204.24	133.8	205.48	211.00	-46.3	50,949	-0.09%	大賣/
2023/07/19	55.4	202.83	86.2	202.12	198.00	-30.8	49,580	-0.06%
2023/07/18	155.4	202.54	191.2	203.56	201.50	-35.8	48,483	-0.07%	大買/大賣/
2023/07/17	182.4	196.42	106.1	195.97	196.00	76.3	46,854	0.16%	大買/大賣/
2023/07/14	232.5	198.15	221.1	198.59	198.00	11.5	46,301	0.02%	大買/大賣/
2023/07/13	122.6	198.65	119	200.85	195.00	3.6	43,961	0.01%	大買/大賣/
2023/07/12	83.8	184.19	67	181.73	187.50	16.8	42,336	0.04%
2023/07/11	70	171.54	125.1	171.23	173.00	-55.2	41,377	-0.13%	大賣/
2023/07/10	49.2	161.46	66.3	161.95	162.50	-17	40,607	-0.04%
2023/07/07	70.1	161.96	34	163.12	160.50	36	40,324	0.09%
2023/07/06	125.2	167.65	73.4	167.85	165.00	51.8	39,670	0.13%	大買/
2023/07/05	83.4	166.30	88.1	167.46	169.50	-4.7	38,862	-0.01%
2023/07/04	114.6	169.00	193.6	166.52	170.50	-79	38,150	-0.21%	大買/大賣/
2023/07/03	62.5	160.52	90.4	160.85	160.50	-27.9	36,644	-0.08%
2023/06/30	47	149.94	52	149.84	152.00	-4.9	35,650	-0.01%
2023/06/29	18.3	144.74	22	145.86	146.50	-3.7	34,853	-0.01%
2023/06/28	55.5	144.58	38.1	146.07	144.00	17.4	34,515	0.05%
2023/06/27	51.3	140.77	77.2	141.63	141.50	-25.9	34,041	-0.08%
2023/06/26	94.3	146.53	33	147.27	146.50	61.3	33,402	0.18%
2023/06/21	34.6	150.80	81	150.40	151.50	-46.4	32,802	-0.14%
2023/06/20	67.1	146.01	35.1	145.60	145.00	32	31,932	0.10%
2023/06/19	75.3	149.56	21.4	149.52	150.00	54	31,097	0.17%
2023/06/16	55.1	146.17	106.7	146.65	149.00	-51.6	30,599	-0.17%	大賣/
2023/06/15	46.1	145.84	43	145.76	147.00	3.1	29,704	0.01%
2023/06/14	24.7	139.01	18.2	138.78	140.00	6.6	28,915	0.02%
2023/06/13	77.3	136.68	59.1	136.68	138.00	18.2	28,425	0.06%
2023/06/12	125.5	132.07	37.8	131.80	129.00	87.7	27,351	0.32%	大買/
2023/06/09	86	126.34	133.1	128.71	131.50	-47.1	26,069	-0.18%	大賣/
2023/06/08	21.1	120.93	18.3	121.41	120.00	2.8	24,925	0.01%
2023/06/07	33.2	124.45	44.9	122.85	125.00	-11.7	24,375	-0.05%
2023/06/06	10	118.24	109	117.75	118.50	-99	23,329	-0.42%	大賣/
2023/06/05	15.5	116.64	34	116.57	117.00	-18.6	22,912	-0.08%
2023/06/02	103.7	118.24	61.9	118.36	118.00	41.8	22,448	0.19%	大買/
2023/06/01	7.1	114.37	7.1	114.23	115.00	0	21,303	0.00%
2023/05/31	92.3	117.02	30.6	115.78	116.50	61.7	20,850	0.30%
2023/05/30	62.7	116.74	19.5	115.85	115.00	43.2	19,902	0.22%
2023/05/29	23.4	114.52	68.2	113.98	114.00	-44.8	18,759	-0.24%
2023/05/26	28.6	116.08	27	116.54	115.50	1.6	18,208	0.01%
2023/05/25	82	112.18	21.3	112.91	113.50	60.7	17,433	0.35%
2023/05/24	10.1	105.80	21	106.00	105.50	-10.9	16,667	-0.07%
2023/05/23	5.1	105.11	9.3	105.32	107.00	-4.3	16,366	-0.03%
2023/05/22	8.6	106.21	14.1	107.06	106.00	-5.5	15,908	-0.03%
2023/05/19	22.1	108.09	25.9	107.47	109.00	-3.8	15,394	-0.02%
2023/05/18	8.2	102.00	16.7	102.68	102.50	-8.5	14,591	-0.06%
2023/05/17	9.2	99.84	16	100.50	100.50	-6.8	14,096	-0.05%
2023/05/16	41.2	100.34	42	100.52	101.00	-0.8	13,567	-0.01%
2023/05/15	17.2	98.86	19.3	98.48	97.60	-2.1	12,703	-0.02%
2023/05/12	27.5	100.10	77	99.51	101.50	-49.5	11,907	-0.42%
2023/05/11	15	92.64	17	92.81	92.30	-2	10,758	-0.02%
2023/05/10	1	92.40	2.8	91.64	91.70	-1.8	10,579	-0.02%
2023/05/09	15.1	91.88	49	92.16	91.80	-33.9	10,482	-0.32%
2023/05/08	1	90.50	35.3	90.69	90.40	-34.3	10,272	-0.33%
2023/05/05	7.1	90.00	9	89.70	89.60	-1.9	10,114	-0.02%
2023/05/04	10	88.88	8.3	89.43	89.00	1.7	9,936	0.02%
2023/05/03	8	88.38	9.7	88.91	89.30	-1.7	9,740	-0.02%
2023/05/02	19	89.69	75.1	88.40	89.60	-56.1	9,567	-0.59%
2023/04/28	20	85.68	2.2	86.01	85.90	17.8	9,161	0.19%
2023/04/27	1.2	85.39	4.1	85.35	85.30	-3	9,114	-0.03%
2023/04/26	30.2	83.08	3	82.90	83.10	27.2	9,007	0.30%
2023/04/25	13.3	83.61	11	83.42	83.70	2.3	8,884	0.03%
2023/04/24	1	84.00	0	0.00	85.00	1	8,765	0.01%
2023/04/21	5.1	84.20	8.4	84.75	84.30	-3.3	8,678	-0.04%
2023/04/20	10.1	85.75	4	86.05	85.50	6.1	8,588	0.07%
2023/04/19	4.3	86.30	17.3	85.25	86.00	-13	8,544	-0.15%
2023/04/18	6	81.40	6	82.08	82.60	0	8,126	0.00%
2023/04/17	20.3	80.67	8	81.46	81.30	12.3	8,029	0.15%
2023/04/14	15.5	81.69	3	82.00	81.80	12.5	7,858	0.16%
2023/04/13	24.3	89.52	0.4	89.60	89.30	23.8	7,331	0.33%
2023/04/12	15.3	90.55	1.5	90.28	90.90	13.8	7,028	0.20%
2023/04/11	0	0.00	4	90.13	90.60	-4	6,814	-0.06%
2023/04/10	3.2	89.51	0.8	89.70	89.90	2.4	6,702	0.04%
2023/04/07	1.6	89.84	3.2	89.97	89.80	-1.6	6,592	-0.02%
2023/04/06	3.2	89.35	1	89.90	89.90	2.2	6,459	0.03%
2023/03/31	2.3	89.05	0.4	89.61	89.10	2	6,340	0.03%
2023/03/30	0.4	88.87	4	88.25	89.00	-3.7	6,513	-0.06%
2023/03/29	0.1	87.50	2.4	87.73	88.00	-2.4	6,808	-0.03%
2023/03/28	0.3	87.38	2	87.50	87.30	-1.7	7,121	-0.02%
2023/03/27	7.3	87.55	15.1	87.37	87.50	-7.8	7,343	-0.11%
2023/03/24	4.1	86.73	32.7	87.04	87.50	-28.6	7,684	-0.37%
2023/03/23	13.7	85.61	13	85.13	85.30	0.7	7,517	0.01%
2023/03/22	4	84.80	15	84.97	85.00	-11	7,428	-0.15%
2023/03/21	0.1	83.80	2.4	84.03	83.80	-2.3	7,359	-0.03%
2023/03/20	1.3	83.27	3.3	83.20	83.20	-2	7,351	-0.03%
2023/03/17	2.2	83.53	9	83.17	83.20	-6.8	7,349	-0.09%
2023/03/16	5.6	82.45	29	82.72	82.80	-23.4	7,259	-0.32%
2023/03/14	0.2	81.53	1.3	81.83	81.20	-1.1	7,198	-0.02%
2023/03/13	3.4	81.91	17	80.40	81.60	-13.7	7,218	-0.19%
2023/03/10	1	81.30	7	81.41	81.50	-6	7,185	-0.08%
2023/03/09	3	82.10	6.9	82.21	82.20	-3.8	7,165	-0.05%
2023/03/08	5.3	81.90	1	81.80	81.90	4.3	7,217	0.06%
2023/03/07	2	81.75	0	0.00	82.00	2	7,217	0.03%
2023/03/06	0.3	81.70	2	81.45	81.70	-1.7	7,246	-0.02%
2023/03/03	1.9	80.45	1	80.90	80.60	0.9	7,264	0.01%
2023/03/02	0	0.00	2	80.10	80.50	-2	7,327	-0.03%
2023/02/24	4	80.87	14.2	80.89	80.10	-10.2	7,308	-0.14%
2023/02/22	1	78.70	0.2	78.80	79.20	0.9	7,261	0.01%
2023/02/21	0	0.00	1	80.30	79.90	-1	7,343	-0.01%
2023/02/20	0	0.00	5.5	79.55	79.60	-5.5	7,424	-0.07%
2023/02/17	0	0.00	3	78.87	78.90	-3	7,543	-0.04%
2023/02/16	0	0.00	6	79.12	78.90	-6	7,849	-0.08%
2023/02/15	0.1	78.30	0.5	78.53	78.50	-0.4	7,964	0.00%
2023/02/14	0	0.00	2	78.95	78.80	-2	7,991	-0.03%
2023/02/13	1	77.70	1	78.20	77.70	0	8,026	0.00%
2023/02/09	0	0.00	4	77.63	77.50	-4	8,126	-0.05%
2023/02/08	0.5	77.80	1	78.00	77.50	-0.5	8,176	-0.01%
2023/02/03	1	76.10	0	0.00	76.10	1	8,282	0.01%
2023/02/02	0.1	76.00	3	76.33	76.50	-2.9	8,302	-0.03%
2023/02/01	0	0.00	1	75.50	75.90	-1	8,287	-0.01%
2023/01/31	5	75.60	1	76.10	74.70	4	8,321	0.05%
2023/01/30	2	76.05	2.9	75.92	76.30	-0.9	8,268	-0.01%
2023/01/17	1	74.60	0	0.00	75.00	1	8,206	0.01%
2023/01/16	0.2	74.30	5	74.30	74.10	-4.8	8,183	-0.06%
2023/01/13	0	0.00	7	74.16	73.90	-7	8,184	-0.09%
2023/01/12	1	73.70	0.1	73.60	73.50	0.9	8,308	0.01%
2023/01/11	8	73.71	0.7	73.80	73.60	7.3	8,381	0.09%
2023/01/10	0	0.00	132.3	73.80	74.00	-132.3	8,503	-1.56%	大賣/鉅額交易
2023/01/09	1	73.06	10.4	73.27	73.60	-9.4	8,609	-0.11%
2023/01/06	0.1	71.70	3	71.60	71.80	-3	8,552	-0.03%
2023/01/05	1.1	71.27	3.5	71.50	71.20	-2.3	8,603	-0.03%
2023/01/04	3.1	72.29	7.4	72.83	72.10	-4.3	8,605	-0.05%
2023/01/03	7	71.87	1.2	72.50	72.10	5.8	8,695	0.07%
2022/12/30	4	72.25	5	72.42	72.30	-1	8,663	-0.01%
2022/12/29	6.1	71.93	0	0.00	71.70	6.1	8,696	0.07%
2022/12/27	4	71.70	0	0.00	71.70	4	8,751	0.05%
2022/12/26	0	0.00	6	71.55	71.70	-6	8,803	-0.07%
2022/12/23	1	70.90	0	0.00	71.20	1	8,873	0.01%
2022/12/22	2.3	71.51	32.2	71.40	71.90	-29.9	8,940	-0.33%
2022/12/21	28	69.64	1.3	70.36	70.50	26.7	8,701	0.31%
2022/12/20	5.3	70.79	3	71.07	70.20	2.3	8,334	0.03%
2022/12/19	17	71.57	0	0.00	72.40	17	8,000	0.21%
2022/12/16	42.1	71.07	2	71.20	72.00	40.1	7,698	0.52%
2022/12/15	7	72.84	0	0.00	72.60	7	7,382	0.09%
2022/12/14	10.2	72.21	6	72.80	72.80	4.2	7,445	0.06%
2022/12/13	16	71.96	6	72.42	72.10	10	7,502	0.13%
2022/12/12	10	71.60	0.1	72.50	72.50	10	7,526	0.13%
2022/12/09	10	72.55	1	72.70	72.50	9	7,653	0.12%
2022/12/08	8	71.63	4	71.53	71.90	4	7,697	0.05%
2022/12/07	6	71.80	7	71.31	71.50	-1	7,722	-0.01%
2022/12/06	31	72.51	0	0.00	72.50	31	7,730	0.40%
2022/12/05	8	72.14	1	72.70	73.60	7	7,726	0.09%
2022/12/02	5	71.50	0	0.00	72.10	5	7,649	0.07%
2022/12/01	0.4	72.30	0	0.00	72.20	0.4	7,641	0.01%
2022/11/30	3.1	71.51	1	71.40	71.60	2.1	7,637	0.03%
2022/11/29	1	71.10	1	70.60	71.50	0	7,630	0.00%
2022/11/28	2	70.60	0	0.00	70.50	2	7,622	0.03%
2022/11/25	3	71.77	2	71.10	71.00	1	7,622	0.01%
2022/11/24	1	72.00	101	71.81	72.10	-100	7,618	-1.31%	大賣/
2022/11/23	2	71.15	0	0.00	70.70	2	7,575	0.03%
2022/11/22	3	69.90	0.5	70.40	70.60	2.5	7,590	0.03%
2022/11/18	2	71.10	6	71.90	71.50	-4	7,580	-0.05%
2022/11/17	1	70.59	0	0.00	70.90	1	7,510	0.01%
2022/11/16	54.2	71.61	0.5	71.70	71.30	53.7	7,410	0.72%
2022/11/15	15.3	72.25	0	0.00	72.40	15.3	7,344	0.21%
2022/11/14	10.3	72.83	13	72.80	73.00	-2.7	7,264	-0.04%
2022/11/11	47.3	70.25	4	70.00	70.50	43.3	7,022	0.62%
2022/11/10	4	68.20	0	0.00	68.10	4	6,978	0.06%
2022/11/09	1.4	69.04	12	68.80	69.10	-10.6	7,106	-0.15%
2022/11/08	2	68.55	0	0.00	68.10	2	7,302	0.03%
2022/11/07	1	67.70	4	67.50	67.90	-3	7,224	-0.04%
2022/11/04	6	66.48	1	66.70	66.70	5	7,204	0.07%
2022/11/03	15	66.77	1	66.80	66.80	14	7,201	0.19%
2022/11/02	5.2	66.75	2	67.40	67.30	3.2	7,170	0.04%
2022/11/01	19	67.20	1	67.00	67.00	18	7,129	0.25%
2022/10/31	1	67.20	1	68.30	68.40	0	7,068	0.00%
2022/10/28	1	67.90	0	68.10	67.70	1	7,089	0.01%
2022/10/27	2.1	68.41	0	0.00	68.10	2.1	7,145	0.03%
2022/10/25	1	68.80	0	0.00	68.80	1	7,310	0.01%
2022/10/24	1.1	69.02	0	0.00	69.30	1.1	7,399	0.01%
2022/10/21	0	0.00	2	69.55	68.80	-2	7,461	-0.03%
2022/10/20	2	69.05	1	69.80	70.00	1	7,496	0.01%
2022/10/19	0.2	71.30	2	71.30	70.60	-1.8	7,375	-0.02%
2022/10/18	21	70.01	0	0.00	70.70	21	7,313	0.29%
2022/10/17	8	71.15	0	0.00	71.30	8	7,241	0.11%
2022/10/14	1.1	72.82	0.2	72.90	72.50	0.9	7,234	0.01%
2022/10/12	5	73.22	0	0.00	73.80	5	7,305	0.07%
2022/10/07	1.1	75.23	0	0.00	74.80	1.1	7,235	0.01%
2022/10/06	2	76.95	0	0.00	76.00	2	7,230	0.03%
2022/10/05	2	77.15	0	0.00	76.20	2	7,215	0.03%
2022/10/03	0.2	74.80	0	0.00	74.20	0.2	7,175	0.00%
2022/09/27	0	0.00	2	77.20	77.00	-2	7,288	-0.03%
2022/09/23	0.2	77.50	0	0.00	77.30	0.2	7,303	0.00%
2022/09/22	5.2	76.83	0	0.00	79.00	5.2	7,377	0.07%
2022/09/21	2	78.40	0	0.00	78.60	2	7,331	0.03%
2022/09/20	0.1	79.55	0	0.00	79.30	0.1	7,222	0.00%
2022/09/19	0	0.00	1	80.20	79.70	-1	7,159	-0.01%
2022/09/16	1	78.90	0	0.00	79.50	1	7,106	0.01%
2022/09/15	10	78.88	1	79.70	79.60	9	7,002	0.13%
2022/09/14	2	79.40	1	79.20	79.20	1	6,959	0.01%
2022/09/13	3.4	80.75	2	80.80	80.70	1.4	6,946	0.02%
2022/09/12	3.1	80.90	1	80.78	80.80	2	6,924	0.03%
2022/09/08	0	0.00	1	79.68	79.80	-1	6,982	-0.01%
2022/09/07	0	0.00	1	79.40	79.30	-1	6,997	-0.01%
2022/09/06	0	0.00	3	79.47	79.50	-3	6,985	-0.04%
2022/09/05	1	78.70	2	79.45	79.20	-1	6,969	-0.01%
2022/09/02	0	0.00	32	77.90	77.90	-32	6,956	-0.46%
2022/09/01	32.1	78.10	0	0.00	78.10	32.1	6,962	0.46%
2022/08/31	0	79.00	0	0.00	79.30	0	6,922	0.00%
2022/08/30	0	0.00	1	78.90	78.60	-1	6,873	-0.01%
2022/08/29	1	77.90	0	0.00	78.30	1	6,888	0.01%
2022/08/26	0	79.20	0	0.00	79.00	0	6,886	0.00%
2022/08/25	1.1	78.70	0	0.00	79.00	1.1	6,895	0.02%
2022/08/24	0	0.00	1	78.40	78.40	-1	6,917	-0.01%
2022/08/23	5.1	78.31	0	0.00	78.30	5.1	7,039	0.07%
2022/08/22	0	0.00	1	79.40	79.50	-1	7,109	-0.01%
2022/08/19	2.2	78.46	2	79.40	79.80	0.2	7,120	0.00%
2022/08/18	1	77.80	2	78.45	79.00	-1	7,130	-0.01%
2022/08/17	2.5	77.86	1	77.90	77.80	1.5	7,122	0.02%
2022/08/16	4	77.27	1	78.40	78.40	3	7,123	0.04%
2022/08/15	8	78.40	1	78.40	77.80	7	7,028	0.10%
2022/08/11	0.1	81.60	0	0.00	81.30	0.1	6,980	0.00%
2022/08/10	6.1	81.41	0	0.00	81.50	6.1	7,124	0.09%
2022/08/09	9	79.53	5	80.38	80.50	4	7,300	0.05%
2022/08/08	3	78.60	2	79.15	79.70	1	7,586	0.01%
2022/08/05	2	78.80	3	78.90	79.10	-1	7,619	-0.01%
2022/08/04	5	78.18	2	78.80	78.30	3	7,636	0.04%
2022/08/03	1	78.49	2	78.50	78.50	-1	7,635	-0.01%
2022/08/02	0	78.40	7	78.39	78.70	-7	7,614	-0.09%
2022/08/01	11.1	77.83	1	78.00	78.40	10.1	7,546	0.13%
2022/07/29	5.1	84.48	10	84.40	84.60	-4.9	7,400	-0.07%
2022/07/28	5	83.60	4	83.93	84.40	1	7,262	0.01%
2022/07/27	1	82.60	1	83.50	83.40	0	7,196	0.00%
2022/07/26	0	0.00	2	82.41	82.50	-2	7,166	-0.03%
2022/07/25	12	82.53	12.3	82.80	83.00	-0.3	7,161	0.00%
2022/07/22	0	0.00	1	83.00	83.00	-1	7,161	-0.01%
2022/07/21	2	83.70	5	82.48	83.70	-3	7,118	-0.04%
2022/07/20	2	81.00	0	0.00	81.10	2	7,113	0.03%
2022/07/19	0	0.00	2	81.80	81.10	-2	7,122	-0.03%
2022/07/15	0.1	80.00	0	0.00	79.70	0.1	7,198	0.00%
2022/07/14	1.5	79.80	1	80.30	80.30	0.5	7,338	0.01%
2022/07/13	0.3	79.00	3	79.27	79.20	-2.8	7,323	-0.04%
2022/07/12	3	77.07	0	0.00	76.80	3	7,326	0.04%
2022/07/11	0	0.00	3	77.83	78.00	-3	7,300	-0.04%
2022/07/08	4.1	76.69	0	0.00	76.20	4.1	7,356	0.06%
2022/07/07	0	0.00	5	77.36	77.50	-5	7,269	-0.07%
2022/07/06	5.3	77.08	2	75.90	75.00	3.3	7,233	0.05%
2022/07/05	2	79.30	3	80.07	79.50	-1	7,190	-0.01%
2022/06/30	0.2	79.40	11	79.56	79.80	-10.8	7,404	-0.15%
2022/06/29	1	80.10	0	0.00	80.10	1	7,549	0.01%
2022/06/28	1	80.60	4	81.45	80.90	-3	7,659	-0.04%
2022/06/27	0.3	80.70	0.4	80.64	80.80	-0.1	7,836	0.00%
2022/06/23	10	79.90	2	79.40	80.00	8	7,891	0.10%
2022/06/22	1.3	79.43	0	0.00	79.40	1.3	7,860	0.02%
2022/06/21	0	0.00	1	80.60	80.60	-1	7,842	-0.01%
2022/06/20	1.1	78.91	2	79.10	78.90	-0.9	7,806	-0.01%
2022/06/17	0	79.00	2	80.45	81.00	-2	7,831	-0.02%
2022/06/16	1	80.50	1.5	80.47	79.80	-0.5	7,752	-0.01%
2022/06/15	0	0.00	5	80.34	80.00	-5	7,838	-0.06%
2022/06/14	0.3	79.71	0	0.00	79.90	0.3	7,954	0.00%
2022/06/13	1.2	78.94	0	0.00	79.30	1.2	8,014	0.02%
2022/06/10	0	0.00	1	80.30	80.40	-1	7,997	-0.01%
2022/06/09	2	80.50	0	0.00	80.60	2	8,023	0.02%
2022/06/08	0	0.00	1	80.90	80.20	-1	8,024	-0.01%
2022/06/06	1	79.50	0	0.00	79.60	1	8,208	0.01%
2022/06/02	3.6	79.55	0	0.00	79.10	3.6	8,344	0.04%
2022/06/01	14.1	80.08	1	80.00	79.90	13.1	8,428	0.16%
2022/05/31	0.1	79.20	1	78.90	79.60	-0.9	8,436	-0.01%
2022/05/30	2.9	78.72	7	78.81	79.10	-4.1	8,301	-0.05%
2022/05/27	1	77.10	1	77.20	77.20	0	8,252	0.00%
2022/05/26	6	76.42	4	76.50	76.70	2	8,252	0.02%
2022/05/25	3	75.97	1	76.10	75.70	2	8,329	0.02%
2022/05/24	11	75.11	2	76.10	75.00	9	8,479	0.11%
2022/05/23	2	76.00	15	75.80	75.50	-13	8,400	-0.15%
2022/05/20	9.2	74.66	0	0.00	74.50	9.2	8,389	0.11%
2022/05/19	3.3	74.42	0.3	74.90	75.10	3	8,312	0.04%
2022/05/18	7.3	75.19	4	75.60	75.70	3.3	8,208	0.04%
2022/05/17	19.2	75.60	0	0.00	75.40	19.2	8,051	0.24%
2022/05/16	12.5	77.12	3	76.93	76.40	9.5	7,882	0.12%
2022/05/12	2.1	81.71	2.2	81.81	82.10	-0.2	7,552	0.00%
2022/05/10	0	83.70	16	83.93	83.60	-16	7,542	-0.21%
2022/05/06	1	84.70	1	85.00	85.60	0	7,668	0.00%
2022/05/05	5	85.68	3	85.50	85.50	2	7,688	0.03%
2022/05/04	0	0.00	11	84.55	85.20	-11	7,699	-0.14%
2022/05/03	5	83.46	0	0.00	83.60	5	7,777	0.06%
2022/04/29	2	83.65	0	0.00	83.80	2	7,810	0.03%
2022/04/28	2	82.80	0	0.00	82.90	2	7,907	0.03%
2022/04/27	1.1	83.01	0	0.00	83.00	1.1	7,975	0.01%
2022/04/26	1	83.41	0	0.00	83.90	1	8,007	0.01%
2022/04/25	2	83.30	3.1	83.47	83.20	-1.1	7,981	-0.01%
2022/04/22	0	0.00	1	84.20	84.50	-1	7,911	-0.01%
2022/04/21	1.6	85.25	0	0.00	84.60	1.6	7,849	0.02%
2022/04/20	3.1	84.54	2	84.80	85.80	1.1	7,859	0.01%
2022/04/19	13.1	85.23	0	0.00	85.00	13.1	7,715	0.17%
2022/04/18	6	84.87	0.1	85.40	85.20	6	7,809	0.08%
2022/04/15	1.1	85.78	0	0.00	85.90	1.1	7,812	0.01%
2022/04/14	4	86.23	0	0.00	85.60	4	7,872	0.05%
2022/04/13	1.2	86.70	2.1	87.04	87.70	-0.9	7,858	-0.01%
2022/04/11	2	85.82	3.5	85.81	85.60	-1.4	7,899	-0.02%
2022/04/08	4.1	85.85	0	0.00	85.90	4.1	7,892	0.05%
2022/04/07	3	86.07	0.2	86.30	86.00	2.8	7,870	0.04%
2022/04/06	0.3	86.90	0	0.00	87.00	0.3	7,908	0.00%
2022/04/01	3.5	86.53	1	86.50	86.50	2.5	8,054	0.03%
2022/03/31	13	88.57	2	89.15	88.30	11	7,848	0.14%
2022/03/30	16.3	89.95	1	89.90	89.60	15.3	7,671	0.20%
2022/03/29	0.1	91.10	0	0.00	91.30	0.1	7,505	0.00%
2022/03/28	2	90.50	1	90.90	91.80	1	7,499	0.01%
2022/03/25	1	91.00	1	91.40	91.50	0	7,540	0.00%
2022/03/24	1	91.70	0	0.00	91.80	1	7,619	0.01%
2022/03/23	0	0.00	2	92.10	92.70	-2	7,703	-0.03%
2022/03/22	5	91.24	0	0.00	91.40	5	7,769	0.06%
2022/03/21	3	92.17	0	0.00	92.00	3	7,743	0.04%
2022/03/17	1	92.60	1	92.30	92.40	0	7,714	0.00%
2022/03/16	0	0.00	1	91.20	92.00	-1	7,634	-0.01%
2022/03/15	0	91.00	0	0.00	91.00	0	7,586	0.00%
2022/03/09	3	89.37	0	0.00	89.10	3	7,563	0.04%
2022/03/08	1	89.90	12	89.39	89.60	-11	7,500	-0.15%
2022/03/07	3	90.67	0.3	90.60	90.90	2.7	7,381	0.04%
2022/03/04	6	92.80	1	92.80	92.90	5	7,407	0.07%
2022/03/03	0.3	93.50	0.2	93.40	93.60	0.1	7,410	0.00%
2022/03/02	0	0.00	1	93.40	93.20	-1	7,441	-0.01%
2022/03/01	0	0.00	2	93.95	93.80	-2	7,400	-0.03%
2022/02/25	2	91.85	3	92.50	92.90	-1	7,351	-0.01%
2022/02/24	4	92.45	5	92.50	91.90	-1	7,291	-0.01%
2022/02/23	0	94.50	8	94.28	94.30	-8	7,157	-0.11%
2022/02/22	1	94.20	3	93.43	94.80	-2	7,251	-0.03%
2022/02/21	1.3	94.58	4.2	94.75	94.70	-3	7,214	-0.04%
2022/02/18	0	0.00	27	93.76	94.30	-27	7,274	-0.37%
2022/02/17	1.2	93.23	2.1	93.21	93.20	-0.9	7,482	-0.01%
2022/02/16	1.2	92.80	6.2	93.30	93.40	-5	7,718	-0.06%
2022/02/15	2	92.20	1	92.30	92.40	1	7,737	0.01%
2022/02/14	2.2	91.83	1	92.10	92.60	1.2	7,744	0.01%
2022/02/11	10.2	93.67	0.5	93.80	93.80	9.7	7,869	0.12%
2022/02/10	4.2	94.56	1	95.30	95.00	3.2	7,888	0.04%
2022/02/09	1	94.50	22	95.19	95.70	-21	7,903	-0.27%
2022/02/08	0.1	93.98	7	94.11	94.20	-6.9	7,810	-0.09%
2022/02/07	1	93.00	0	0.00	93.70	1	7,801	0.01%
2022/01/26	0.3	93.07	1	92.50	92.90	-0.7	7,746	-0.01%
2022/01/25	12.1	92.16	3	92.30	93.00	9.1	7,756	0.12%
2022/01/24	3.1	92.38	7.5	93.06	94.00	-4.4	7,671	-0.06%
2022/01/21	5	91.80	30	92.55	92.90	-25	7,617	-0.33%
2022/01/20	27	92.89	5	93.40	92.80	22	7,494	0.29%
2022/01/19	9	93.27	7.4	93.19	93.40	1.6	7,398	0.02%
2022/01/18	5	93.22	6.4	93.58	93.40	-1.4	7,371	-0.02%
2022/01/17	9.1	91.89	1	91.70	91.90	8.1	7,275	0.11%
2022/01/14	16.5	91.48	3.5	92.17	92.50	13	7,282	0.18%
2022/01/13	2	92.65	0	0.00	92.20	2	7,243	0.03%
2022/01/11	10	91.50	1.3	91.58	92.10	8.7	7,183	0.12%
2022/01/10	8	92.41	7	93.26	92.50	1	7,108	0.01%
2022/01/07	17	92.79	5	94.10	93.00	12	7,097	0.17%
2022/01/06	7	92.61	37	93.40	93.30	-30	7,039	-0.43%
2022/01/05	0	0.00	1	93.20	93.50	-1	6,993	-0.01%
2022/01/04	3	93.03	2.5	93.32	93.50	0.5	6,997	0.01%
2022/01/03	8	93.73	19.7	93.86	93.70	-11.7	6,912	-0.17%
2021/12/30	6	94.90	34	95.11	94.70	-28	6,892	-0.41%
2021/12/29	29	94.59	12.2	94.34	94.60	16.9	6,822	0.25%
2021/12/28	21.7	93.60	14.1	93.99	94.70	7.6	6,688	0.11%
2021/12/27	2.2	91.14	106	90.92	91.40	-103.8	6,417	-1.62%	大賣/鉅額交易
2021/12/24	2.2	90.35	3	90.50	90.50	-0.8	6,430	-0.01%
2021/12/23	3	89.90	2	90.15	90.30	1	6,459	0.02%
2021/12/22	4	89.70	21.3	89.76	90.00	-17.3	6,490	-0.27%
2021/12/21	0	0.00	7.1	88.99	89.30	-7.1	6,476	-0.11%
2021/12/20	3.3	88.10	0	0.00	87.80	3.3	6,421	0.05%
2021/12/17	3	89.07	4	89.35	88.90	-1	6,429	-0.02%
2021/12/16	8.3	90.13	33	89.93	90.10	-24.7	6,493	-0.38%
2021/12/14	0	0.00	2	89.20	89.30	-2	6,669	-0.03%
2021/12/13	1	88.80	3	89.50	88.70	-2	6,598	-0.03%
2021/12/10	2	89.25	6	89.33	89.30	-4	6,574	-0.06%
2021/12/09	1	88.50	12	88.54	89.00	-11	6,519	-0.17%
2021/12/08	0	0.00	12	88.55	88.40	-12	6,494	-0.18%
2021/12/06	1.4	87.97	3	87.90	87.30	-1.6	6,462	-0.02%
2021/12/03	0.6	87.90	9	88.29	87.80	-8.4	6,465	-0.13%
2021/12/02	1	87.50	5	87.88	87.90	-4	6,415	-0.06%
2021/12/01	1	87.80	18	87.55	87.90	-17	6,352	-0.27%
2021/11/30	6	87.12	4	87.73	85.90	2	6,298	0.03%
2021/11/29	10	85.80	11	85.95	86.60	-1	6,121	-0.02%
2021/11/26	15	86.91	4	87.00	86.60	11	6,109	0.18%
2021/11/25	2	87.60	1	87.80	88.00	1	6,188	0.02%
2021/11/24	3	87.03	1	87.70	87.00	2	6,214	0.03%
2021/11/23	1.8	86.36	18.1	87.10	87.60	-16.3	6,215	-0.26%
2021/11/22	5	86.30	18	86.52	86.50	-13	6,165	-0.21%
2021/11/19	26.5	86.77	12.4	86.98	86.90	14.1	6,152	0.23%
2021/11/18	6	88.17	10	88.10	88.30	-4	6,090	-0.07%
2021/11/17	22.1	88.18	9	87.76	88.50	13.1	6,087	0.22%
2021/11/16	9	87.97	36	87.90	88.60	-27	6,057	-0.45%
2021/11/15	23	84.33	49.4	85.41	86.00	-26.4	5,885	-0.45%
2021/11/12	11	83.01	7	83.06	83.00	4	5,764	0.07%
2021/11/11	2	82.55	1	82.30	82.50	1	5,807	0.02%
2021/11/10	17	82.56	57	82.88	82.80	-40	5,945	-0.67%
2021/11/09	2	80.90	15.2	80.87	81.10	-13.2	5,960	-0.22%
2021/11/08	4	81.12	53	81.11	81.50	-49	5,963	-0.82%
2021/11/05	0	0.00	40.1	79.99	80.00	-40.1	5,955	-0.67%
2021/11/04	7	79.00	7	79.50	79.70	0	5,942	0.00%
2021/11/03	0	79.20	8	79.20	79.10	-8	5,985	-0.13%
2021/11/02	2	79.15	1	79.20	79.20	1	6,033	0.02%
2021/10/29	2	78.15	0	0.00	78.00	2	6,258	0.03%
2021/10/28	1	78.60	2	78.70	78.90	-1	6,376	-0.02%
2021/10/26	0	0.00	13	79.12	79.20	-13	6,656	-0.20%
2021/10/25	10.1	77.80	0	0.00	77.90	10.1	6,709	0.15%
2021/10/21	2	78.40	2.1	77.98	77.90	-0.1	7,033	0.00%
2021/10/20	1	78.70	6	78.40	78.40	-5	7,473	-0.07%
2021/10/19	6	79.23	4	79.40	79.40	2	7,685	0.03%
2021/10/18	0	0.00	2	79.20	78.90	-2	7,828	-0.03%
2021/10/15	2	78.85	6	78.40	78.40	-4	7,969	-0.05%
2021/10/14	0	0.00	7	78.59	78.90	-7	8,014	-0.09%
2021/10/13	2	77.50	2	78.00	77.40	0	8,055	0.00%
2021/10/12	22	76.94	0	0.00	76.90	22	8,120	0.27%
2021/10/08	0	0.00	1	78.50	78.50	-1	8,193	-0.01%
2021/10/07	0	0.00	1.1	78.51	78.10	-1.1	8,317	-0.01%
2021/10/06	22	77.30	0	0.00	77.50	22	8,332	0.26%
2021/10/05	2	77.10	0	0.00	77.10	2	8,422	0.02%
2021/09/30	1	77.50	2.1	77.00	77.50	-1.1	8,565	-0.01%
2021/09/29	4	76.53	1	76.50	76.70	3	8,640	0.03%
2021/09/28	0	0.00	1	77.70	77.50	-1	8,704	-0.01%
2021/09/27	1	78.20	4	78.40	78.20	-3	8,780	-0.03%
2021/09/24	9	78.93	1	78.40	78.40	8	8,891	0.09%
2021/09/23	1	78.60	8	78.69	79.50	-7	8,853	-0.08%
2021/09/22	2	77.05	1.5	77.00	78.40	0.5	8,773	0.01%
2021/09/17	0	0.00	2	77.90	77.90	-2	8,694	-0.02%
2021/09/16	0.1	75.96	0	0.00	76.00	0.1	8,638	0.00%
2021/09/14	0	75.60	1	75.60	75.70	-1	8,897	-0.01%
2021/09/13	2.1	74.62	4.4	74.57	75.20	-2.4	9,109	-0.03%
2021/09/10	6.1	74.20	2	74.10	74.90	4.1	9,193	0.04%
2021/09/08	8.5	76.38	2	76.95	76.20	6.5	9,445	0.07%
2021/09/07	0	0.00	1	77.00	76.90	-1	9,584	-0.01%
2021/09/06	1.1	77.06	2	77.40	76.80	-0.9	9,718	-0.01%
2021/09/03	0	0.00	3	77.30	77.40	-3	9,797	-0.03%
2021/09/02	1	77.50	1.1	77.91	77.10	-0.1	9,933	0.00%
2021/09/01	2	78.00	2	78.20	78.00	0	10,141	0.00%
2021/08/31	0	77.50	2.1	78.00	78.40	-2.1	10,194	-0.02%
2021/08/30	0.1	77.09	3	77.00	77.50	-2.9	10,180	-0.03%
2021/08/27	1.1	76.73	0.1	76.90	76.80	1	10,249	0.01%
2021/08/26	1	76.60	0	0.00	76.30	1	10,407	0.01%
2021/08/25	0.4	77.23	3.3	77.12	77.00	-2.9	10,580	-0.03%
2021/08/24	5	76.80	5.1	76.74	76.70	-0.1	10,639	0.00%
2021/08/23	1	76.20	1	76.50	75.90	0	10,719	0.00%
2021/08/20	2	75.85	0.2	76.00	75.60	1.8	10,840	0.02%
2021/08/19	1.2	74.28	1.1	74.73	74.90	0.1	11,356	0.00%
2021/08/18	6	74.33	15	74.39	75.20	-9	11,484	-0.08%
2021/08/17	2.4	73.43	6	74.22	73.70	-3.6	11,478	-0.03%
2021/08/16	5	73.02	5.3	73.25	73.20	-0.3	11,444	0.00%
2021/08/13	23.3	73.69	7	73.47	73.70	16.3	11,420	0.14%
2021/08/12	3.2	75.89	0	0.00	76.00	3.2	11,377	0.03%
2021/08/11	37	76.39	0	0.00	76.40	37	11,433	0.32%
2021/08/10	5.1	76.90	6	77.00	77.10	-1	11,563	-0.01%
2021/08/09	1	77.50	3	77.13	77.50	-2	11,738	-0.02%
2021/08/06	5.1	76.74	1	77.20	77.10	4.1	11,850	0.03%
2021/08/05	1.1	76.52	0	0.00	76.40	1.1	12,015	0.01%
2021/08/04	20	76.43	1.5	76.77	76.20	18.5	12,291	0.15%
2021/08/03	8	76.84	0	0.00	77.40	8	12,231	0.07%
2021/08/02	34	77.51	0	0.00	78.00	34	12,165	0.28%
2021/07/30	31.1	77.70	1	77.20	77.30	30.1	12,196	0.25%
2021/07/29	2.1	78.51	2	78.40	78.40	0.1	12,203	0.00%
2021/07/28	15.2	78.74	0	0.00	79.00	15.2	12,184	0.12%
2021/07/27	21.4	79.85	2	79.90	80.40	19.4	12,188	0.16%
2021/07/26	42.8	81.47	0	0.00	80.90	42.8	12,102	0.35%
2021/07/23	52.3	89.54	4	89.53	89.40	48.3	11,689	0.41%
2021/07/22	3.1	89.81	0	0.00	90.00	3.1	11,501	0.03%
2021/07/21	12	89.97	3	90.00	90.30	9	11,469	0.08%
2021/07/20	12	90.53	20	91.20	91.00	-8	11,325	-0.07%
2021/07/19	4	90.23	10	90.70	90.70	-6	11,315	-0.05%
2021/07/16	2	90.00	2.6	89.82	91.40	-0.6	11,385	0.00%
2021/07/15	3.1	89.17	46	90.00	89.40	-42.9	11,377	-0.38%
2021/07/14	35	90.01	1	90.10	89.90	34	11,334	0.30%
2021/07/13	2	91.55	1.3	91.50	91.80	0.7	11,261	0.01%
2021/07/12	1	91.40	8	91.03	91.30	-7	11,292	-0.06%
2021/07/09	12	90.03	3	91.00	90.50	9	11,276	0.08%
2021/07/08	120.4	90.72	2	90.85	90.60	118.4	11,313	1.05%	大買/鉅額交易
2021/07/07	11	89.69	1	89.80	89.50	10	11,381	0.09%
2021/07/06	1	90.30	3.2	90.44	89.50	-2.2	11,376	-0.02%
2021/07/05	1	90.10	2.8	90.06	90.20	-1.8	11,361	-0.02%
2021/07/02	0.1	88.40	20	88.98	88.90	-20	11,314	-0.18%
2021/07/01	2.1	88.48	21	88.34	88.20	-18.9	11,283	-0.17%
2021/06/29	14.1	86.81	3	86.80	86.90	11.1	11,209	0.10%
2021/06/28	11	87.55	1	87.30	87.70	10	11,449	0.09%
2021/06/25	0	0.00	1	87.20	87.30	-1	11,570	-0.01%
2021/06/24	5	86.78	1	86.80	86.80	4	11,637	0.03%
2021/06/23	2	86.30	5	87.06	87.00	-3	11,509	-0.03%
2021/06/22	9.3	86.16	5	86.60	86.20	4.3	11,458	0.04%
2021/06/21	3	86.93	1	87.00	87.10	2	11,292	0.02%
2021/06/18	3	87.17	3	87.37	87.00	0	11,370	0.00%
2021/06/17	0.2	87.70	0	0.00	87.60	0.2	11,245	0.00%
2021/06/16	3.1	88.09	4	87.73	88.30	-0.9	11,237	-0.01%
2021/06/15	6	87.35	8	87.50	87.10	-2	11,287	-0.02%
2021/06/11	0	0.00	12	86.08	86.00	-12	11,244	-0.11%
2021/06/10	9	85.32	1	86.00	85.10	8	11,254	0.07%
2021/06/09	21.3	85.48	5.2	85.38	85.10	16	11,197	0.14%
2021/06/07	4.3	86.63	5	86.80	87.00	-0.7	11,106	-0.01%
2021/06/04	4	87.08	4	87.13	87.10	0	11,104	0.00%
2021/06/03	20	88.03	1	87.70	87.80	19	11,145	0.17%
2021/06/02	7	88.74	0	0.00	88.40	7	11,093	0.06%
2021/06/01	15	90.13	2	90.35	89.90	13	11,019	0.12%
2021/05/31	22.5	88.40	47	89.01	89.70	-24.5	11,062	-0.22%
2021/05/28	7	87.74	2	88.35	87.90	5	11,048	0.05%
2021/05/27	3.1	86.51	0	0.00	87.40	3.1	10,966	0.03%
2021/05/26	25.1	87.65	2	87.45	87.20	23.1	10,593	0.22%
2021/05/25	23.2	88.03	1	88.00	87.90	22.2	10,510	0.21%
2021/05/24	4.5	87.76	0	0.00	87.90	4.5	10,469	0.04%
2021/05/21	1.1	89.45	1	89.00	88.80	0.1	10,477	0.00%
2021/05/20	4.6	89.19	0.1	89.60	88.40	4.5	10,473	0.04%
2021/05/19	1.1	89.12	42	89.39	89.50	-40.9	10,440	-0.39%
2021/05/18	16.2	88.62	9	88.44	90.00	7.2	10,478	0.07%
2021/05/17	12	88.23	20	88.12	88.30	-8	10,558	-0.08%
2021/05/14	45.2	90.56	10	91.59	90.30	35.2	10,414	0.34%
2021/05/13	0	0.00	1	88.10	88.10	-1	10,258	-0.01%
2021/05/12	5	87.88	8.3	87.58	87.90	-3.3	10,164	-0.03%
2021/05/11	4	91.83	1	91.40	91.50	3	10,012	0.03%
2021/05/07	1	94.60	1.2	94.57	95.40	-0.2	10,007	0.00%
2021/05/06	4	93.03	2.1	92.83	93.00	1.9	10,012	0.02%
2021/05/05	2	94.15	2	94.34	94.10	0	9,907	0.00%
2021/05/04	2	94.00	7.9	94.92	94.30	-5.9	9,895	-0.06%
2021/05/03	6	96.75	4	97.25	96.20	2	9,850	0.02%
2021/04/29	0	0.00	8	98.32	98.40	-8	9,793	-0.08%
2021/04/28	1	97.60	16	97.84	97.60	-15	9,796	-0.15%
2021/04/27	10	97.52	4	98.75	97.40	6	9,875	0.06%
2021/04/26	8	98.10	10	98.65	98.80	-2	9,825	-0.02%
2021/04/23	2	97.55	3	97.50	97.60	-1	9,893	-0.01%
2021/04/22	22	97.00	11	97.52	97.20	11	9,913	0.11%
2021/04/21	9.1	97.76	1	97.80	97.80	8.1	9,885	0.08%
2021/04/20	3	97.80	1	98.10	98.00	2	9,976	0.02%
2021/04/19	2	97.15	5	97.22	97.30	-3	9,987	-0.03%
2021/04/16	0	0.00	2	97.20	97.90	-2	10,011	-0.02%
2021/04/15	2	95.60	0	0.00	95.90	2	10,014	0.02%
2021/04/14	17	96.12	4	95.68	96.00	13	10,014	0.13%
2021/04/13	5	95.86	11	96.41	95.90	-6	10,058	-0.06%
2021/04/12	1	97.70	5	97.94	97.40	-4	10,139	-0.04%
2021/04/09	1.1	97.83	8	97.85	97.90	-6.9	10,199	-0.07%
2021/04/08	2	98.90	9	98.99	98.80	-7	10,104	-0.07%
2021/04/07	1	98.90	7.4	98.92	99.00	-6.4	10,058	-0.06%
2021/04/06	2	99.75	15	99.49	99.30	-13	9,994	-0.13%
2021/04/01	6	99.53	2	99.05	99.00	4	10,014	0.04%
2021/03/31	15	99.72	10	100.20	98.00	5	9,944	0.05%
2021/03/30	1	97.50	6.6	98.71	99.00	-5.6	9,625	-0.06%
2021/03/29	21	98.30	12	97.63	98.00	9	9,494	0.09%
2021/03/26	2.4	93.81	2	93.85	94.00	0.4	9,377	0.00%
2021/03/25	2	93.00	7	93.16	93.00	-5	9,391	-0.05%
2021/03/24	4	93.85	0	0.00	93.70	4	9,444	0.04%
2021/03/23	2.5	93.00	13	93.85	93.40	-10.5	9,436	-0.11%
2021/03/22	1	90.80	9	90.39	90.80	-8	9,384	-0.09%
2021/03/19	3	90.03	1	90.00	89.40	2	9,490	0.02%
2021/03/18	23	92.79	13	91.91	91.50	10	9,412	0.11%
2021/03/17	1.5	89.17	2	88.90	88.60	-0.5	9,292	-0.01%
2021/03/16	2	88.90	2	89.40	89.50	0	9,331	0.00%
2021/03/15	5	89.00	9	88.80	88.90	-4	9,314	-0.04%
2021/03/12	1	88.50	3	88.40	88.50	-2	9,404	-0.02%
2021/03/11	0	0.00	2	86.65	86.80	-2	9,511	-0.02%
2021/03/10	0	0.00	6	86.22	85.70	-6	9,556	-0.06%
2021/03/09	4	84.68	0	0.00	85.50	4	9,543	0.04%
2021/03/08	1	85.30	12	85.70	85.00	-11	9,506	-0.12%
2021/03/04	1	85.60	0	0.00	85.20	1	9,598	0.01%
2021/03/03	5	85.50	2	86.00	85.60	3	9,540	0.03%
2021/03/02	1	86.10	13.2	86.21	86.00	-12.2	9,484	-0.13%
2021/02/26	10.2	85.04	0	0.00	85.00	10.2	9,466	0.11%
2021/02/25	3.5	86.49	5	86.70	87.00	-1.5	9,354	-0.02%
2021/02/24	8	85.81	0	0.00	85.50	8	9,362	0.09%
2021/02/23	1	86.50	2	86.50	86.70	-1	9,288	-0.01%
2021/02/22	6.1	87.69	1	87.40	87.30	5.1	9,305	0.05%
2021/02/19	5	87.42	4	87.45	88.20	1	9,357	0.01%
2021/02/18	13	88.80	3	88.00	88.90	10	9,557	0.10%
2021/02/17	4	87.93	9.2	88.04	88.70	-5.2	9,739	-0.05%
2021/02/05	6	84.47	2	84.95	85.10	4	9,556	0.04%
2021/02/04	1	85.60	1	84.70	84.50	0	9,595	0.00%
2021/02/03	0	0.00	14	85.79	85.50	-14	9,737	-0.14%
2021/02/02	1	85.00	8.1	84.70	84.60	-7.1	9,766	-0.07%
2021/02/01	1	81.90	8	82.04	82.50	-7	9,634	-0.07%
2021/01/29	6	81.95	2	82.60	80.70	4	9,623	0.04%
2021/01/28	1	83.00	4	82.88	82.80	-3	9,571	-0.03%
2021/01/27	1	84.50	2	84.50	84.10	-1	9,501	-0.01%
2021/01/26	2	83.40	0	0.00	83.00	2	9,472	0.02%
2021/01/25	7	83.70	9.3	83.14	84.30	-2.3	9,428	-0.02%
2021/01/22	3	81.80	6	82.07	82.40	-3	9,397	-0.03%
2021/01/21	1	81.30	0	0.00	81.40	1	9,386	0.01%
2021/01/20	6	81.52	5	81.10	81.20	1	9,356	0.01%
2021/01/19	3	83.30	5	83.18	82.60	-2	9,215	-0.02%
2021/01/18	5	83.30	1.1	83.01	83.20	3.9	9,152	0.04%
2021/01/15	9	85.61	12	86.01	85.00	-3	9,070	-0.03%
2021/01/14	3	85.83	5	86.62	85.60	-2	9,068	-0.02%
2021/01/13	11	86.26	7.5	86.04	86.10	3.5	9,146	0.04%
2021/01/12	2	84.10	16.3	84.23	84.90	-14.3	8,981	-0.16%
2021/01/11	2	83.80	6	84.15	84.90	-4	8,902	-0.05%
2021/01/08	15	84.51	16	84.22	84.60	-1	8,867	-0.01%
2021/01/07	2.5	84.02	2	84.10	83.90	0.5	8,812	0.01%
2021/01/06	4.4	84.35	23.8	84.40	83.90	-19.4	8,743	-0.22%
2021/01/05	0	84.00	22	83.56	84.70	-22	8,604	-0.26%
2021/01/04	3	80.97	9	81.24	81.10	-6	8,528	-0.07%
2020/12/31	2	80.65	1	80.60	80.90	1	8,497	0.01%
2020/12/30	1	80.40	10	80.78	81.00	-9	8,578	-0.10%
2020/12/29	0	0.00	2	80.00	80.40	-2	8,652	-0.02%
2020/12/28	2.1	80.63	18.1	80.63	80.90	-16	8,742	-0.18%
2020/12/25	2	79.75	1	79.50	79.80	1	8,747	0.01%
2020/12/24	6	78.55	5	78.70	78.80	1	8,771	0.01%
2020/12/23	4	77.78	7	78.14	79.00	-3	8,847	-0.03%
2020/12/22	12	78.78	34	78.94	78.30	-22	8,858	-0.25%
2020/12/21	2	79.15	17	78.90	79.50	-15	8,970	-0.17%
2020/12/18	15	78.97	30	79.13	78.90	-15	8,955	-0.17%
2020/12/17	29	77.99	0	0.00	77.70	29	8,897	0.33%
2020/12/16	15	77.87	21	78.38	78.90	-6	8,902	-0.07%
2020/12/15	14.1	78.50	5	78.12	77.60	9.1	8,883	0.10%
2020/12/14	8	80.10	6	80.07	79.90	2	8,805	0.02%
2020/12/11	8	81.15	3.1	80.36	81.10	4.9	8,842	0.06%
2020/12/10	17	80.69	42.8	80.26	80.60	-25.8	8,842	-0.29%
2020/12/09	10	81.72	33	81.81	81.90	-23	8,812	-0.26%
2020/12/08	49	81.90	26	81.60	81.90	23	8,816	0.26%
2020/12/07	15	80.85	17	81.04	81.40	-2	8,781	-0.02%
2020/12/04	17	78.69	21	78.38	79.00	-4	8,731	-0.05%
2020/12/03	10	77.42	2	77.95	77.40	8	8,758	0.09%
2020/12/02	3	77.63	14.1	77.84	77.80	-11.1	8,777	-0.13%
2020/12/01	1	76.20	5	76.50	77.50	-4	8,916	-0.04%
2020/11/30	10	76.83	3	77.00	77.00	7	9,025	0.08%
2020/11/27	7	77.13	4	77.48	77.70	3	8,910	0.03%
2020/11/25	0	0.00	17	77.59	77.50	-17	9,185	-0.19%
2020/11/23	0.2	77.20	19	77.35	77.50	-18.8	9,412	-0.20%
2020/11/20	1	76.10	2	76.35	76.50	-1	9,474	-0.01%
2020/11/19	0.1	76.70	4	76.35	76.50	-3.9	9,607	-0.04%
2020/11/18	1	76.00	1	76.30	76.30	0	9,611	0.00%
2020/11/17	24	75.31	15.1	75.51	75.60	8.9	9,711	0.09%
2020/11/16	11	74.54	31.9	75.21	76.10	-20.9	9,609	-0.22%
2020/11/13	9	71.57	0	0.00	71.50	9	9,399	0.10%
2020/11/12	4	71.85	0	0.00	71.10	4	9,508	0.04%
2020/11/11	10.6	71.62	6	72.00	71.60	4.6	9,776	0.05%
2020/11/10	9	72.89	16	72.89	72.10	-7	10,285	-0.07%
2020/11/09	6	73.98	2	74.30	74.00	4	10,186	0.04%
2020/11/06	10.5	73.21	128	73.34	73.80	-117.5	10,170	-1.16%	大賣/鉅額交易
2020/11/05	5	73.28	103	72.91	72.70	-98	10,177	-0.96%	大賣/
2020/11/04	5	72.86	1.2	73.07	72.70	3.9	10,234	0.04%
2020/11/03	2	73.00	0	0.00	73.30	2	10,279	0.02%
2020/11/02	1	72.00	14	72.43	72.80	-13	10,373	-0.13%
2020/10/30	4	71.85	3	72.07	72.00	1	10,570	0.01%
2020/10/29	6	71.98	0	0.00	72.00	6	10,709	0.06%
2020/10/28	1.1	72.82	5	72.96	73.10	-3.9	11,171	-0.04%
2020/10/27	1	71.50	2	72.40	72.30	-1	11,422	-0.01%
2020/10/26	3	72.10	9.2	72.26	72.20	-6.2	11,688	-0.05%
2020/10/23	7	71.73	2	71.50	71.70	5	11,849	0.04%
2020/10/22	7	71.50	2	71.80	72.10	5	12,018	0.04%
2020/10/21	20.1	71.75	1	71.30	71.20	19.1	12,064	0.16%
2020/10/20	3	73.40	0	0.00	73.20	3	12,033	0.02%
2020/10/19	0	0.00	1	73.20	73.20	-1	12,131	-0.01%
2020/10/16	1	73.30	0	0.00	73.20	1	12,310	0.01%
2020/10/15	0	0.00	4.1	73.85	74.10	-4.1	12,446	-0.03%
2020/10/12	9	73.33	0	0.00	73.30	9	12,524	0.07%
2020/10/08	10.1	74.16	0	0.00	74.90	10.1	12,487	0.08%
2020/10/07	0	0.00	1	74.30	74.20	-1	12,464	-0.01%
2020/10/06	4	74.13	0	0.00	74.90	4	12,436	0.03%
2020/10/05	7	74.30	0	0.00	74.00	7	12,462	0.06%
2020/09/30	1	74.70	1	75.00	75.60	0	12,565	0.00%
2020/09/28	0	0.00	1	73.90	74.20	-1	12,869	-0.01%
2020/09/25	0	0.00	19	72.96	73.40	-19	12,891	-0.15%
2020/09/24	5	73.34	3	73.87	73.00	2	12,957	0.02%
2020/09/23	3	75.63	6	75.55	75.40	-3	12,923	-0.02%
2020/09/22	2	75.60	0	0.00	75.60	2	12,953	0.02%
2020/09/21	3.2	77.19	0	0.00	76.30	3.2	12,971	0.02%
2020/09/18	3	78.07	30	78.30	78.10	-27	12,990	-0.21%
2020/09/17	3	78.80	10	79.22	78.60	-7	12,934	-0.05%
2020/09/16	11	78.80	11	78.76	78.80	0	12,932	0.00%
2020/09/15	13	78.15	1	77.60	78.30	12	12,879	0.09%
2020/09/11	2	75.75	1	76.00	76.40	1	13,037	0.01%
2020/09/10	15	75.71	17	75.81	75.90	-2	13,027	-0.02%
2020/09/09	9	73.76	2	73.70	74.40	7	12,966	0.05%
2020/09/08	17	74.90	4	74.93	74.90	13	12,882	0.10%
2020/09/07	8	75.94	2	76.70	75.60	6	12,933	0.05%
2020/09/04	16	76.14	2	76.30	76.80	14	12,942	0.11%
2020/09/03	0	0.00	3	78.00	77.80	-3	12,885	-0.02%
2020/09/02	25	77.71	2.5	77.56	77.80	22.5	12,886	0.17%
2020/09/01	7	77.50	0	0.00	77.90	7	13,030	0.05%
2020/08/28	4	77.48	0	0.00	77.20	4	12,954	0.03%
2020/08/27	1	79.10	0.2	78.80	78.50	0.8	12,852	0.01%
2020/08/26	5	79.32	4	79.75	79.10	1	12,768	0.01%
2020/08/25	2	78.60	1	78.70	78.90	1	12,698	0.01%
2020/08/24	6	78.23	3	77.53	77.60	3	12,887	0.02%
2020/08/21	18	78.64	1.3	78.71	77.90	16.7	12,956	0.13%
2020/08/20	15	79.05	38	78.71	78.90	-23	12,806	-0.18%
2020/08/19	11	83.77	17	83.09	81.50	-6	12,699	-0.05%
2020/08/18	16.2	82.31	5	82.96	82.20	11.2	12,622	0.09%
2020/08/17	32.7	83.22	29.1	83.21	84.30	3.6	12,514	0.03%
2020/08/14	42.3	79.75	40	80.31	81.00	2.3	12,346	0.02%
2020/08/12	8	74.48	1	74.60	74.20	7	12,023	0.06%
2020/08/11	6	75.75	1	75.70	75.30	5	12,153	0.04%
2020/08/10	5	76.46	2.2	76.50	76.30	2.8	12,249	0.02%
2020/08/07	3	76.47	4	76.43	76.00	-1	12,208	-0.01%
2020/08/06	12.1	76.46	16	76.71	76.20	-3.9	12,168	-0.03%
2020/08/05	25	76.94	7	76.59	77.40	18	12,172	0.15%
2020/08/04	25	74.38	1	74.70	75.30	24	12,104	0.20%
2020/08/03	33.2	74.37	3	74.30	73.60	30.2	12,008	0.25%
2020/07/31	3	82.57	5	82.50	81.80	-2	11,533	-0.02%
2020/07/30	1	81.80	5.8	82.09	82.10	-4.8	11,323	-0.04%
2020/07/29	1	81.00	1	81.10	80.60	0	11,158	0.00%
2020/07/28	1	79.10	1	79.80	79.70	0	11,103	0.00%
2020/07/27	3	80.60	7	80.91	79.80	-4	11,094	-0.04%
2020/07/24	1	80.00	3.2	80.12	79.90	-2.2	11,074	-0.02%
2020/07/23	3	82.03	1	81.80	82.00	2	11,013	0.02%
2020/07/22	2	80.80	15	81.50	82.00	-13	10,998	-0.12%
2020/07/21	1	80.10	3	79.97	79.90	-2	10,836	-0.02%
2020/07/20	0	0.00	1	79.30	79.00	-1	10,695	-0.01%
2020/07/17	0	0.00	2	79.30	78.00	-2	10,651	-0.02%
2020/07/16	0	0.00	1	78.60	78.00	-1	10,654	-0.01%
2020/07/15	0	0.00	5	78.54	78.70	-5	10,686	-0.05%
2020/07/14	0	0.00	2	77.20	77.50	-2	10,707	-0.02%
2020/07/13	1.1	77.49	1.4	77.68	77.80	-0.3	10,794	0.00%
2020/07/10	2	75.50	4	76.45	77.00	-2	10,911	-0.02%
2020/07/09	2	76.90	6	77.68	76.70	-4	10,920	-0.04%
2020/07/08	2	76.70	1	76.50	76.70	1	10,724	0.01%
2020/07/06	0	0.00	4	74.95	75.40	-4	10,463	-0.04%
2020/07/03	4	73.43	6	73.54	74.00	-2	10,420	-0.02%
2020/07/02	2	72.80	9	72.67	72.60	-7	10,430	-0.07%
2020/07/01	0	0.00	14	71.61	71.60	-14	10,495	-0.13%
2020/06/30	0	0.00	2	71.00	71.00	-2	10,472	-0.02%
2020/06/29	0	0.00	1	71.30	70.90	-1	10,495	-0.01%
2020/06/24	5	70.60	7	71.00	70.90	-2	10,487	-0.02%
2020/06/23	0	0.00	8	70.00	70.00	-8	10,500	-0.08%
2020/06/22	3	69.80	0	0.00	70.00	3	10,517	0.03%
2020/06/19	33	70.56	35	70.33	69.60	-2	10,567	-0.02%
2020/06/18	11	68.55	1	68.50	68.80	10	10,429	0.10%
2020/06/17	2	67.71	0	0.00	68.10	2	10,428	0.02%
2020/06/16	3	67.77	1	67.80	68.00	2	10,612	0.02%
2020/06/15	4	67.18	2	67.40	67.00	2	10,757	0.02%
2020/06/12	9	67.92	2	68.15	67.80	7	10,815	0.06%
2020/06/11	7	69.71	0	0.00	69.70	7	10,837	0.06%
2020/06/10	9	70.22	16	70.44	69.80	-7	10,951	-0.06%
2020/06/09	4	70.03	9	70.64	70.80	-5	11,106	-0.05%
2020/06/08	20	69.77	7	69.39	70.80	13	11,108	0.12%
2020/06/05	1	71.70	8	71.90	72.00	-7	10,854	-0.06%
2020/06/04	6	70.93	6	71.77	71.50	0	10,875	0.00%
2020/06/03	0	0.00	1	70.40	70.10	-1	10,709	-0.01%
2020/06/02	1	69.80	1	69.90	69.90	0	10,652	0.00%
2020/06/01	1	70.00	4	69.88	69.90	-3	10,659	-0.03%
2020/05/29	1	69.00	0	0.00	70.00	1	10,575	0.01%
2020/05/28	5	69.32	2	68.90	69.50	3	10,309	0.03%
2020/05/26	2	69.40	7	69.51	69.50	-5	10,280	-0.05%
2020/05/25	0	0.00	2	68.60	69.00	-2	10,238	-0.02%
2020/05/22	17	69.03	5	69.82	68.70	12	10,230	0.12%
2020/05/21	3	69.50	9	69.32	69.80	-6	10,199	-0.06%
2020/05/20	5	68.28	4	68.40	68.30	1	10,018	0.01%
2020/05/19	17	68.31	10	68.36	68.30	7	9,918	0.07%
2020/05/18	1	66.20	19	66.31	66.50	-18	9,645	-0.19%
2020/05/15	4	65.10	4	65.10	65.20	0	9,558	0.00%
2020/05/14	2	65.45	7	64.90	65.00	-5	9,430	-0.05%
2020/05/13	5	65.38	7	65.20	65.50	-2	9,406	-0.02%
2020/05/12	11	65.55	7	65.64	65.60	4	9,396	0.04%
2020/05/11	6	66.07	5	65.88	65.90	1	9,301	0.01%
2020/05/08	2	65.10	14	65.43	64.90	-12	9,201	-0.13%
2020/05/07	5.2	64.56	1	64.40	64.50	4.2	9,122	0.05%
2020/05/06	0	0.00	7	64.50	64.50	-7	9,119	-0.08%
2020/05/05	4	64.10	6.4	64.57	64.00	-2.4	9,102	-0.03%
2020/05/04	6	63.67	1	63.40	64.00	5	9,112	0.05%
2020/04/30	1	64.50	1	64.00	64.90	0	9,065	0.00%
2020/04/29	1	63.30	8	63.78	63.20	-7	9,024	-0.08%
2020/04/28	5	62.92	3	62.93	62.80	2	9,031	0.02%
2020/04/27	3	62.50	0	0.00	62.50	3	9,240	0.03%
2020/04/24	2	62.70	1	62.60	62.40	1	9,158	0.01%
2020/04/23	3	62.87	0	0.00	62.90	3	9,184	0.03%
2020/04/22	0	0.00	4	61.90	62.00	-4	9,218	-0.04%
2020/04/20	1	63.10	0	0.00	63.10	1	9,255	0.01%
2020/04/17	1	62.80	1.3	62.50	62.80	-0.3	9,213	0.00%
2020/04/16	0	0.00	5	63.40	63.10	-5	9,151	-0.05%
2020/04/15	3	63.30	4	63.50	63.40	-1	9,048	-0.01%
2020/04/14	6	63.07	13	63.37	63.70	-7	8,926	-0.08%
2020/04/13	0	0.00	1	61.90	61.90	-1	8,966	-0.01%
2020/04/10	2	61.80	0	0.00	61.80	2	9,146	0.02%
2020/04/09	8	62.46	22	62.09	61.80	-14	9,205	-0.15%
2020/04/08	1	62.60	2	62.80	62.50	-1	9,142	-0.01%
2020/04/07	30	63.26	7	62.87	62.80	23	9,098	0.25%
2020/04/06	1	62.80	5	62.64	62.80	-4	8,983	-0.04%
2020/04/01	1	59.90	5	59.98	59.70	-4	8,814	-0.05%
2020/03/31	19	61.34	16	60.91	60.20	3	8,770	0.03%
2020/03/30	2	59.15	0	0.00	59.60	2	8,685	0.02%
2020/03/27	1	61.30	14	60.13	60.20	-13	8,675	-0.15%
2020/03/26	0	0.00	0.2	60.00	60.10	-0.2	8,689	0.00%
2020/03/25	11	59.97	4	59.63	59.60	7	8,803	0.08%
2020/03/24	0	0.00	10	56.82	57.30	-10	8,929	-0.11%
2020/03/23	5	53.24	2	53.70	52.60	3	8,897	0.03%
2020/03/20	31	53.32	35	53.83	54.80	-4	8,887	-0.05%
2020/03/19	11.1	53.06	1	53.50	51.70	10.1	8,766	0.11%
2020/03/18	9	55.64	5	55.92	55.00	4	8,620	0.05%
2020/03/17	3	56.03	1	57.30	56.20	2	8,555	0.02%
2020/03/16	3	59.00	4	59.58	57.30	-1	8,356	-0.01%
2020/03/13	12	55.56	6	56.48	60.60	6	8,140	0.07%
2020/03/12	16	58.43	4	58.48	58.80	12	7,817	0.15%
2020/03/11	1	60.40	0	0.00	60.70	1	7,659	0.01%
2020/03/09	6	60.60	1	60.50	60.50	5	7,618	0.07%
2020/03/06	1	61.70	0	0.00	61.80	1	7,573	0.01%
2020/03/05	7.2	62.09	18	62.27	62.30	-10.8	7,587	-0.14%
2020/03/03	14	61.61	28	61.75	61.60	-14	7,718	-0.18%
2020/03/02	2	61.70	6	61.55	61.60	-4	7,753	-0.05%
2020/02/27	2	62.20	5	62.30	62.00	-3	7,900	-0.04%
2020/02/26	3	62.67	0	0.00	62.60	3	7,887	0.04%
2020/02/25	0	0.00	4	63.05	62.80	-4	7,995	-0.05%
2020/02/24	11	62.64	0	0.00	63.00	11	8,062	0.14%
2020/02/21	3	62.97	3	63.10	63.00	0	8,147	0.00%
2020/02/20	1	63.30	0	0.00	63.20	1	8,299	0.01%
2020/02/19	0	0.00	1	63.50	63.30	-1	8,435	-0.01%
2020/02/18	0	0.00	4	62.80	63.10	-4	8,596	-0.05%
2020/02/17	1	63.20	0	0.00	63.60	1	9,024	0.01%
2020/02/14	2	64.20	0.4	64.00	64.00	1.6	9,045	0.02%
2020/02/13	13	64.78	1	64.60	64.80	12	9,068	0.13%
2020/02/12	1	64.30	10	64.36	64.30	-9	9,120	-0.10%
2020/02/11	2	63.40	0	0.00	63.80	2	9,163	0.02%
2020/02/10	5	63.20	4	63.43	63.50	1	9,239	0.01%
2020/02/07	1.2	63.43	9	63.41	63.70	-7.8	9,349	-0.08%
2020/02/06	0	0.00	6	63.13	63.50	-6	9,619	-0.06%
2020/02/05	2	61.80	13	62.17	62.20	-11	9,853	-0.11%
2020/02/04	4	61.60	2	61.85	61.80	2	9,904	0.02%
2020/02/03	12	60.60	0	0.00	61.10	12	9,921	0.12%
2020/01/31	17	62.24	1	62.40	62.00	16	9,829	0.16%
2020/01/30	8	62.51	54	62.15	61.60	-46	9,859	-0.47%
2020/01/20	2	64.85	2	64.95	65.00	0	9,649	0.00%
2020/01/17	3	64.80	3	64.97	65.00	0	9,827	0.00%
2020/01/16	0	0.00	14	64.84	65.00	-14	9,991	-0.14%
2020/01/15	0	0.00	1	64.90	64.60	-1	10,200	-0.01%
2020/01/14	0	0.00	5	64.44	64.60	-5	10,474	-0.05%
2020/01/13	0	0.00	3	63.90	64.10	-3	10,645	-0.03%
2020/01/10	1	63.10	9	63.92	64.00	-8	10,980	-0.07%
2020/01/09	2	63.00	7	63.00	63.10	-5	11,125	-0.04%
2020/01/08	1	62.40	26	61.91	62.40	-25	11,228	-0.22%
2020/01/07	22	62.19	11.5	61.82	62.60	10.5	11,298	0.09%
2020/01/06	7	63.14	16	61.87	63.00	-9	11,277	-0.08%
2020/01/03	0	0.00	17	64.07	64.20	-17	11,123	-0.15%
2020/01/02	1	63.70	2	63.95	64.00	-1	11,110	-0.01%
2019/12/31	1	64.20	0	0.00	64.30	1	11,087	0.01%
2019/12/30	1	64.50	10	64.50	64.50	-9	11,089	-0.08%
2019/12/27	0	0.00	26	64.55	64.60	-26	11,206	-0.23%
2019/12/25	0	0.00	6	64.28	64.20	-6	11,349	-0.05%
2019/12/24	1	64.20	102	64.41	64.20	-101	11,358	-0.89%	大賣/鉅額交易
2019/12/23	0	0.00	13.4	64.27	64.20	-13.4	11,380	-0.12%
2019/12/20	3	64.33	6	64.37	64.00	-3	11,325	-0.03%
2019/12/19	1	63.60	6	64.05	64.20	-5	11,254	-0.04%
2019/12/18	1	62.00	3	62.50	62.90	-2	11,153	-0.02%
2019/12/17	5	62.20	5	62.22	62.10	0	11,092	0.00%
2019/12/16	2	61.70	3	62.07	62.30	-1	11,026	-0.01%
2019/12/13	1	62.00	1	62.50	62.20	0	10,920	0.00%
2019/12/12	3	61.93	1	62.30	62.00	2	10,841	0.02%
2019/12/10	2	61.00	0	0.00	61.50	2	10,729	0.02%
2019/12/09	1	61.30	0	0.00	61.50	1	10,730	0.01%
2019/12/06	1	61.40	0	0.00	61.20	1	10,726	0.01%
2019/12/05	2	61.10	5	61.40	61.20	-3	10,704	-0.03%
2019/12/04	4	60.98	0	0.00	61.40	4	10,638	0.04%
2019/12/03	1	61.10	3	61.07	61.60	-2	10,597	-0.02%
2019/12/02	2	60.05	12	60.12	60.70	-10	10,583	-0.09%
2019/11/29	2	60.55	2	60.40	60.30	0	10,490	0.00%
2019/11/28	3	60.93	3	61.07	61.10	0	10,377	0.00%
2019/11/27	2	61.45	6	61.70	61.50	-4	10,296	-0.04%
2019/11/26	10	61.93	28	61.99	62.20	-18	10,201	-0.18%
2019/11/25	11	63.11	5	62.90	62.70	6	9,855	0.06%
2019/11/22	2	63.35	6.3	63.49	63.20	-4.3	9,882	-0.04%
2019/11/21	6	62.57	7	62.61	62.60	-1	9,740	-0.01%
2019/11/20	1	63.90	1	63.60	63.50	0	9,635	0.00%
2019/11/19	5	63.68	15	63.55	63.50	-10	9,517	-0.11%
2019/11/18	12	62.93	4	63.23	63.20	8	9,345	0.09%
2019/11/15	4	63.13	4	63.23	62.80	0	9,246	0.00%
2019/11/14	60	62.87	83	62.72	63.10	-23	9,077	-0.25%
2019/11/13	2.2	60.71	5	61.00	60.90	-2.8	8,633	-0.03%
2019/11/12	1.2	60.90	1	61.00	61.00	0.2	8,613	0.00%
2019/11/11	6.2	60.94	0	0.00	60.70	6.2	8,726	0.07%
2019/11/08	6	61.52	0	0.00	61.80	6	8,655	0.07%
2019/11/07	6	61.05	4	61.28	60.90	2	8,604	0.02%
2019/11/06	11.5	61.95	8	61.65	62.00	3.5	8,534	0.04%
2019/11/05	14	62.23	31	62.18	62.40	-17	8,452	-0.20%
2019/11/04	4	60.95	33	60.78	61.20	-29	8,223	-0.35%
2019/11/01	3	59.60	6	59.13	59.90	-3	8,014	-0.04%
2019/10/31	2	58.60	1	58.40	58.50	1	7,970	0.01%
2019/10/30	1	58.10	3	58.33	58.40	-2	8,009	-0.02%
2019/10/29	2	58.10	4	57.88	58.10	-2	8,029	-0.02%
2019/10/28	0	0.00	3	58.10	58.30	-3	7,926	-0.04%
2019/10/25	9	57.91	18	57.98	58.10	-9	8,021	-0.11%
2019/10/24	5	57.50	6	57.83	58.00	-1	8,000	-0.01%
2019/10/23	6	57.58	13	57.60	58.20	-7	7,919	-0.09%
2019/10/22	7	57.59	14	57.48	58.00	-7	7,751	-0.09%
2019/10/21	10	56.04	28	55.75	56.40	-18	7,474	-0.24%
2019/10/18	23	54.63	3	55.10	54.40	20	7,236	0.28%
2019/10/17	11	54.20	0	0.00	54.20	11	6,944	0.16%
2019/10/16	3	54.27	0	0.00	54.30	3	6,727	0.04%
2019/10/15	4	54.13	1	54.40	54.00	3	6,622	0.05%
2019/10/14	4	54.03	3	54.67	53.90	1	6,555	0.02%
2019/10/09	7	54.63	3	54.60	54.40	4	6,435	0.06%
2019/10/08	8	54.99	3	55.17	55.00	5	6,398	0.08%
2019/10/07	2	54.80	7	55.09	54.40	-5	6,367	-0.08%
2019/10/04	3.5	54.67	1	54.80	54.60	2.5	6,331	0.04%
2019/10/03	21	54.34	2	54.10	54.40	19	6,309	0.30%
2019/10/02	11	55.42	0	0.00	55.20	11	6,159	0.18%
2019/10/01	1	56.60	0	0.00	56.40	1	6,094	0.02%
2019/09/27	0	0.00	0.6	56.60	56.60	-0.6	6,024	-0.01%
2019/09/26	1	57.00	10	57.20	57.40	-9	6,021	-0.15%
2019/09/25	2	57.00	0	0.00	57.20	2	6,014	0.03%
2019/09/24	16	57.74	0	0.00	57.50	16	6,047	0.26%
2019/09/23	3	57.37	6	58.03	57.80	-3	5,948	-0.05%
2019/09/20	0	0.00	8	56.70	56.80	-8	5,874	-0.14%
2019/09/19	1	56.20	5	56.68	56.20	-4	5,878	-0.07%
2019/09/18	0	0.00	8	56.48	56.60	-8	5,935	-0.13%
2019/09/17	7	56.16	2	56.20	56.40	5	5,964	0.08%
2019/09/16	2	56.70	0	0.00	56.70	2	6,073	0.03%
2019/09/11	0	0.00	8.4	56.27	56.50	-8.4	6,250	-0.13%
2019/09/10	6	56.07	0	0.00	56.20	6	6,243	0.10%
2019/09/09	1	56.20	1	56.10	56.10	0	6,240	0.00%
2019/09/06	0	0.00	8	56.16	56.40	-8	6,271	-0.13%
2019/09/05	0	0.00	2	56.30	56.30	-2	6,300	-0.03%
2019/09/03	1	56.10	0	0.00	55.70	1	6,348	0.02%
2019/09/02	2	56.10	0	0.00	55.90	2	6,405	0.03%
2019/08/30	0	0.00	1	55.90	56.50	-1	6,425	-0.02%
2019/08/29	0	0.00	1	55.70	55.50	-1	6,380	-0.02%
2019/08/28	0	0.00	3	55.27	55.00	-3	6,365	-0.05%
2019/08/27	10.5	54.91	2	55.05	54.90	8.5	6,405	0.13%
2019/08/26	4	54.90	3	55.07	55.00	1	6,462	0.02%
2019/08/23	0	0.00	4	55.63	56.00	-4	6,476	-0.06%
2019/08/22	16	56.08	1	55.40	55.60	15	6,503	0.23%
2019/08/21	0	0.00	1	56.40	56.30	-1	6,647	-0.02%
2019/08/20	2	55.75	1	55.60	56.00	1	6,623	0.02%
2019/08/19	4	56.30	0	0.00	56.10	4	6,557	0.06%
2019/08/16	2	55.90	7	56.04	56.10	-5	6,551	-0.08%
2019/08/14	11	56.01	4	56.25	56.30	7	6,465	0.11%
2019/08/13	8	53.70	14	53.90	54.00	-6	6,327	-0.09%
2019/08/12	4	54.55	3	54.53	54.50	1	6,352	0.02%
2019/08/08	2	54.30	6	54.45	54.50	-4	6,385	-0.06%
2019/08/07	5	53.72	1	53.60	53.80	4	6,468	0.06%
2019/08/06	17	53.11	0	0.00	53.50	17	6,473	0.26%
2019/08/05	6	53.97	2	53.95	53.90	4	6,463	0.06%
2019/08/02	15	54.93	4	54.90	54.90	11	6,399	0.17%
2019/08/01	5	56.42	4	56.20	56.00	1	6,318	0.02%
2019/07/31	9	57.48	0	0.00	57.50	9	6,225	0.14%
2019/07/30	2	58.15	0	0.00	57.90	2	6,215	0.03%
2019/07/29	9	57.93	0	0.00	57.90	9	6,222	0.14%
2019/07/26	1	61.60	0	0.00	61.50	1	6,096	0.02%
2019/07/25	2	61.60	1	61.50	61.50	1	6,011	0.02%
2019/07/23	15	61.09	0	0.00	61.10	15	5,958	0.25%
2019/07/22	1	61.30	16	61.32	61.50	-15	5,954	-0.25%
2019/07/19	17	61.42	0	0.00	60.90	17	6,023	0.28%
2019/07/18	0	0.00	0.5	61.60	61.60	-0.5	5,943	-0.01%
2019/07/17	1	61.80	0	0.00	61.70	1	5,971	0.02%
2019/07/16	2	61.90	5	61.80	61.90	-3	5,960	-0.05%
2019/07/15	1	61.10	0.5	61.30	61.50	0.5	5,946	0.01%
2019/07/10	0.3	60.80	0	0.00	60.90	0.3	6,276	0.00%
2019/07/05	3	60.43	2	60.30	60.60	1	6,410	0.02%
2019/07/04	3	61.20	0	0.00	61.00	3	6,396	0.05%
2019/07/03	1	60.80	3	60.90	60.70	-2	6,433	-0.03%
2019/07/02	0	0.00	6	61.30	61.40	-6	6,464	-0.09%
2019/07/01	10	61.00	0	0.00	60.80	10	6,413	0.16%
2019/06/27	0	0.00	3	60.87	61.20	-3	6,518	-0.05%
2019/06/26	6	60.78	1	60.80	60.10	5	6,552	0.08%
2019/06/25	2	61.10	3	61.10	60.30	-1	6,515	-0.02%
2019/06/24	1	61.20	7	61.03	60.70	-6	6,463	-0.09%
2019/06/21	1	61.20	8	61.15	61.30	-7	6,451	-0.11%
2019/06/20	2	60.90	4	60.70	60.80	-2	6,366	-0.03%
2019/06/19	4	60.08	13	60.15	60.30	-9	6,275	-0.14%
2019/06/17	1	59.60	0	0.00	59.10	1	6,266	0.02%
2019/06/14	0	0.00	10	59.36	59.00	-10	6,261	-0.16%
2019/06/13	79	59.91	2	60.00	60.00	77	6,273	1.23%
2019/06/12	60	59.77	3	59.80	60.00	57	6,319	0.90%
2019/06/11	2	59.90	1	59.20	59.60	1	6,289	0.02%
2019/06/10	2	58.50	3	58.63	58.90	-1	6,221	-0.02%
2019/06/06	0	0.00	1	58.40	58.20	-1	6,178	-0.02%
2019/06/04	1	58.00	0	0.00	57.90	1	6,223	0.02%
2019/06/03	0	0.00	1	58.60	58.50	-1	6,265	-0.02%
2019/05/31	2	58.35	11	58.61	58.90	-9	6,283	-0.14%
2019/05/30	2	56.50	0	0.00	56.70	2	6,173	0.03%
2019/05/29	0	0.00	1	56.20	56.40	-1	6,221	-0.02%
2019/05/28	13	57.21	15	56.67	56.70	-2	6,252	-0.03%
2019/05/27	1	55.60	2	56.10	55.60	-1	6,131	-0.02%
2019/05/23	6	55.80	0	0.00	55.90	6	6,267	0.10%
2019/05/22	4	56.45	0	0.00	56.50	4	6,325	0.06%
2019/05/21	1	57.10	0	0.00	56.70	1	6,411	0.02%
2019/05/20	5	56.10	13	56.11	56.30	-8	6,374	-0.13%
2019/05/17	0	0.00	1	56.60	56.40	-1	6,340	-0.02%
2019/05/15	5	57.24	0	0.00	57.50	5	6,321	0.08%
2019/05/14	3	57.13	3	57.53	57.40	0	6,256	0.00%
2019/05/13	14	58.51	7	58.00	58.00	7	6,269	0.11%
2019/05/10	0	0.00	4	58.70	58.80	-4	6,296	-0.06%
2019/05/09	1	59.10	0	0.00	58.80	1	6,356	0.02%
2019/05/08	2	59.25	1	59.40	59.60	1	6,350	0.02%
2019/05/07	3	58.70	0	0.00	60.20	3	6,355	0.05%
2019/05/06	4	58.55	0	0.00	58.40	4	6,421	0.06%
2019/05/03	1	59.70	1	59.60	59.70	0	6,335	0.00%
2019/05/02	3	59.23	0	0.00	59.60	3	6,306	0.05%
2019/04/30	5	59.32	70	58.41	59.20	-65	6,291	-1.03%
2019/04/29	1	59.60	3	59.30	59.70	-2	6,334	-0.03%
2019/04/26	6	59.10	5	59.00	59.00	1	6,341	0.02%
2019/04/25	41	59.70	4	59.73	59.80	37	6,462	0.57%
2019/04/23	0	0.00	3	59.90	60.60	-3	6,844	-0.04%
2019/04/22	22	59.75	2	60.00	59.80	20	6,833	0.29%
2019/04/19	5	60.50	6	60.35	60.30	-1	6,883	-0.01%
2019/04/18	2	60.40	11	60.48	60.80	-9	6,937	-0.13%
2019/04/17	20	60.63	15	60.86	60.70	5	6,997	0.07%
2019/04/16	0	0.00	1	59.10	59.10	-1	6,800	-0.01%
2019/04/15	5	58.98	1	59.00	58.80	4	6,873	0.06%
2019/04/12	9	58.42	0	0.00	58.80	9	6,845	0.13%
2019/04/11	1	58.50	2	59.00	58.20	-1	6,838	-0.01%
2019/04/10	2	58.60	2	58.85	59.00	0	6,820	0.00%
2019/04/09	5	58.68	2	58.40	59.00	3	6,859	0.04%
2019/04/08	3	58.10	3	58.10	58.30	0	6,825	0.00%
2019/04/03	1	57.90	1	57.90	57.80	0	6,753	0.00%
2019/04/02	5	57.94	11	57.99	58.00	-6	6,724	-0.09%
2019/04/01	4	58.33	1	58.40	58.40	3	6,632	0.05%
2019/03/29	9	57.37	10	57.70	57.80	-1	6,502	-0.02%
2019/03/28	9	56.84	3	56.93	57.00	6	6,463	0.09%
2019/03/27	8	56.80	8	57.00	57.00	0	6,540	0.00%
2019/03/26	0	0.00	1	57.00	57.00	-1	6,554	-0.02%
2019/03/25	0	0.00	2	55.80	56.10	-2	6,525	-0.03%
2019/03/20	3	56.60	5	56.60	56.60	-2	6,509	-0.03%
2019/03/19	6	57.03	5	57.20	56.90	1	6,489	0.02%
2019/03/18	4	57.03	4	57.20	57.20	0	6,516	0.00%
2019/03/15	3	56.30	4	56.68	57.00	-1	6,481	-0.02%
2019/03/14	1	56.50	0	0.00	56.30	1	6,401	0.02%
2019/03/13	0	0.00	1	56.50	56.70	-1	6,466	-0.02%
2019/03/12	8	56.26	11	56.44	56.50	-3	6,496	-0.05%
2019/03/11	9	55.94	2	56.40	55.80	7	6,606	0.11%
2019/03/08	3	56.00	2	56.30	56.00	1	6,732	0.01%
2019/03/07	1	56.30	0	0.00	56.80	1	6,813	0.01%
2019/03/06	1	56.00	2	56.50	56.30	-1	6,802	-0.01%
2019/03/05	0	0.00	1	56.10	56.60	-1	6,848	-0.01%
2019/03/04	2	56.80	0	0.00	56.60	2	6,844	0.03%
2019/02/27	0	0.00	2	57.00	57.20	-2	6,787	-0.03%
2019/02/26	3	57.10	0	0.00	56.90	3	6,731	0.04%
2019/02/25	10	57.00	3	56.83	57.30	7	6,687	0.10%
2019/02/22	3	55.77	1	55.60	56.00	2	6,629	0.03%
2019/02/21	1	56.20	1	56.30	56.20	0	6,578	0.00%
2019/02/20	2	57.20	2	57.00	57.10	0	6,542	0.00%
2019/02/19	0.9	56.10	0	0.00	56.10	0.9	6,462	0.01%
2019/02/14	0	0.00	29	56.95	57.00	-29	6,515	-0.45%
2019/02/13	0	0.00	10	55.74	56.20	-10	6,424	-0.16%
2019/02/12	0	0.00	4	56.50	56.80	-4	6,353	-0.06%
2019/02/11	3	56.60	2	56.50	56.50	1	6,289	0.02%
2019/01/30	3	55.93	3	56.00	55.90	0	6,237	0.00%
2019/01/29	10	55.60	10	55.80	55.80	0	6,138	0.00%
2019/01/28	2	55.90	1	55.90	55.90	1	6,119	0.02%
2019/01/25	0	0.00	1	55.70	55.90	-1	6,145	-0.02%
2019/01/24	0	0.00	3	55.40	55.50	-3	6,019	-0.05%
2019/01/23	1	54.90	15	54.73	55.20	-14	6,078	-0.23%
2019/01/22	0	0.00	4	55.10	55.00	-4	6,037	-0.07%
2019/01/21	2	55.50	16	55.16	55.20	-14	5,992	-0.23%
2019/01/18	3	55.40	6	55.43	55.50	-3	5,901	-0.05%
2019/01/17	3	55.10	1	55.00	55.20	2	5,913	0.03%
2019/01/16	6	54.83	14	54.76	54.80	-8	5,768	-0.14%
2019/01/15	2	53.80	17	53.78	53.80	-15	5,478	-0.27%
2019/01/11	1	53.00	11	53.20	53.20	-10	5,527	-0.18%
2019/01/09	4	53.03	3	53.00	53.10	1	5,415	0.02%
2019/01/08	6	52.60	0.4	52.70	52.80	5.6	5,370	0.10%
2019/01/04	0	0.00	3	51.80	52.00	-3	5,341	-0.06%
2019/01/02	4	52.73	8	52.90	52.10	-4	5,607	-0.07%
2018/12/28	0	0.00	11	52.15	52.70	-11	5,630	-0.20%
2018/12/27	0	0.00	8	52.05	51.70	-8	5,631	-0.14%
2018/12/26	0	0.00	1	51.50	51.60	-1	5,685	-0.02%
2018/12/24	1	52.00	2	51.70	51.80	-1	5,725	-0.02%
2018/12/22	0	0.00	9	51.40	51.40	-9	5,758	-0.16%
2018/12/21	1	50.90	1	51.10	50.90	0	5,841	0.00%
2018/12/20	1	52.10	19	51.91	51.70	-18	5,791	-0.31%
2018/12/19	0	0.00	4	51.00	51.20	-4	5,708	-0.07%
2018/12/14	0	0.00	12	50.43	50.80	-12	5,826	-0.21%
2018/12/13	0	0.00	20	51.03	51.10	-20	5,857	-0.34%
2018/12/12	3	50.50	1	50.40	50.50	2	6,008	0.03%
2018/12/11	0	0.00	1	49.75	50.10	-1	6,030	-0.02%
2018/12/10	2	48.63	0	0.00	48.85	2	6,147	0.03%
2018/12/06	1	48.85	0	0.00	48.80	1	6,334	0.02%
2018/12/05	3	49.95	0	0.00	49.75	3	6,362	0.05%
2018/12/04	2.5	50.36	1	50.60	50.30	1.5	6,479	0.02%
2018/12/03	0	0.00	29	50.40	50.30	-29	6,487	-0.45%
2018/11/28	1	49.00	3	49.05	49.40	-2	6,624	-0.03%
2018/11/27	4	49.45	0	0.00	49.45	4	6,565	0.06%
2018/11/22	11	48.61	0	0.00	48.55	11	6,625	0.17%
2018/11/21	1	48.70	0	0.00	49.05	1	6,713	0.01%
2018/11/16	0	0.00	2	49.40	49.45	-2	6,734	-0.03%
2018/11/15	3	48.72	0	0.00	48.85	3	6,720	0.04%
2018/11/14	0	0.00	1	49.15	49.50	-1	6,680	-0.01%
2018/11/13	1	48.65	0	0.00	48.70	1	6,642	0.02%
2018/11/08	2	49.95	3	50.10	50.00	-1	6,750	-0.01%
2018/11/07	0	0.00	3	49.30	49.90	-3	6,749	-0.04%
2018/11/06	0	0.00	4	49.40	49.20	-4	6,798	-0.06%
2018/11/02	0	0.00	3	49.65	49.60	-3	6,864	-0.04%
2018/11/01	1	48.90	2	49.20	49.20	-1	6,840	-0.01%
2018/10/31	0	0.00	6	48.23	48.85	-6	6,867	-0.09%
2018/10/29	5.1	47.68	1	47.60	47.80	4.1	6,847	0.06%
2018/10/26	8	47.70	0	0.00	47.50	8	6,880	0.12%
2018/10/25	9	47.36	1	47.80	47.50	8	6,864	0.12%
2018/10/24	4.1	47.96	1	47.80	48.40	3.1	6,789	0.05%
2018/10/22	3	47.65	0	0.00	47.75	3	7,134	0.04%
2018/10/19	4	47.71	1	48.35	47.90	3	7,208	0.04%
2018/10/18	2	48.65	0	0.00	48.65	2	7,160	0.03%
2018/10/17	1	49.00	2	49.00	49.00	-1	7,209	-0.01%
2018/10/15	1	48.50	6	48.53	48.45	-5	7,192	-0.07%
2018/10/12	15	48.75	5	48.62	49.15	10	7,179	0.14%
2018/10/11	14	49.12	7	49.25	48.80	7	7,139	0.10%
2018/10/09	1	50.80	0	0.00	50.60	1	6,880	0.01%
2018/10/08	3	50.73	0	0.00	50.70	3	6,819	0.04%
2018/10/05	2.2	51.25	0	0.00	50.50	2.2	6,793	0.03%
2018/10/04	1	51.80	0	0.00	51.50	1	6,749	0.01%
2018/10/03	0	0.00	1	52.40	52.50	-1	6,778	-0.01%
2018/10/02	2	52.90	0	0.00	52.80	2	6,847	0.03%
2018/10/01	7	53.33	12	53.52	53.30	-5	6,828	-0.07%
2018/09/28	0	0.00	12	52.93	53.20	-12	6,875	-0.17%
2018/09/27	1	52.50	0	0.00	53.00	1	6,890	0.01%
2018/09/26	0	0.00	1	52.90	52.90	-1	6,964	-0.01%
2018/09/25	1	53.00	14	52.71	53.00	-13	7,033	-0.18%
2018/09/21	2	52.00	6	52.10	52.20	-4	7,046	-0.06%
2018/09/20	2	52.70	3	52.30	52.20	-1	7,003	-0.01%
2018/09/19	2	53.10	5	53.00	53.00	-3	7,061	-0.04%
2018/09/18	25	52.89	3	53.00	52.80	22	7,093	0.31%
2018/09/17	0	0.00	1	52.00	52.30	-1	6,946	-0.01%
2018/09/14	4	52.27	4	52.28	52.00	0	6,958	0.00%
2018/09/12	4	50.05	1	50.10	50.30	3	6,765	0.04%
2018/09/11	3	49.73	1	49.65	49.70	2	6,755	0.03%
2018/09/10	19.2	49.48	11	49.34	49.60	8.2	6,753	0.12%
2018/09/07	26	50.26	1	50.30	50.10	25	6,853	0.36%
2018/09/06	6.2	50.69	1	50.60	50.70	5.2	6,817	0.08%
2018/09/05	10	51.71	9	51.66	51.60	1	6,696	0.01%
2018/09/04	22	51.84	0	0.00	52.00	22	6,705	0.33%
2018/09/03	6	52.28	0	0.00	52.20	6	6,665	0.09%
2018/08/31	10	52.70	21	52.90	52.80	-11	6,729	-0.16%
2018/08/30	4	53.30	13	53.40	53.20	-9	6,730	-0.13%
2018/08/29	8.2	53.33	60	53.49	53.50	-51.8	6,816	-0.76%
2018/08/28	0	0.00	4	52.90	53.00	-4	6,879	-0.06%
2018/08/27	1	51.70	0	0.00	51.70	1	7,106	0.01%
2018/08/23	1	52.10	1	52.30	52.20	0	7,454	0.00%
2018/08/22	2	52.10	0	0.00	52.30	2	7,537	0.03%
2018/08/21	0	0.00	2	52.10	52.50	-2	7,544	-0.03%
2018/08/20	7	52.40	0	0.00	52.20	7	7,623	0.09%
2018/08/17	0.2	52.30	0	0.00	52.20	0.2	7,680	0.00%
2018/08/16	1	51.40	0	0.00	51.40	1	7,656	0.01%
2018/08/15	4	51.70	0	0.00	51.80	4	7,784	0.05%
2018/08/14	2	51.80	0	0.00	51.70	2	7,940	0.03%
2018/08/13	9	52.31	20	52.00	51.80	-11	7,971	-0.14%
2018/08/10	5	52.60	0	0.00	52.60	5	7,910	0.06%
2018/08/09	66	52.93	2.2	52.83	52.60	63.8	7,946	0.80%
2018/08/08	21	53.00	0	0.00	53.10	21	7,958	0.26%
2018/08/07	6	52.93	1	52.90	52.60	5	8,022	0.06%
2018/08/06	2	52.70	0	0.00	52.60	2	8,218	0.02%
2018/08/03	4	52.48	5	52.50	52.60	-1	8,250	-0.01%
2018/08/02	5	52.52	0	0.00	52.30	5	8,256	0.06%
2018/08/01	1	52.80	1	53.10	53.30	0	8,339	0.00%
2018/07/31	0	0.00	1	52.50	52.90	-1	8,367	-0.01%
2018/07/30	18	52.36	3	52.37	52.50	15	8,330	0.18%
2018/07/27	10	55.70	46	55.65	55.60	-36	8,218	-0.44%
2018/07/26	10	55.54	12	55.50	55.50	-2	8,111	-0.02%
2018/07/25	15	55.00	12	54.92	55.20	3	8,032	0.04%
2018/07/24	4	54.45	1	54.40	54.60	3	8,022	0.04%
2018/07/23	2	54.20	1	53.80	54.50	1	7,992	0.01%
2018/07/20	4	54.13	0	0.00	54.20	4	7,966	0.05%
2018/07/19	3	54.47	2	54.20	54.60	1	7,893	0.01%
2018/07/18	11	53.86	3	53.57	54.00	8	7,887	0.10%
2018/07/16	7	52.50	0	0.00	52.60	7	7,882	0.09%
2018/07/13	4	52.30	2	52.30	52.40	2	7,940	0.03%
2018/07/11	20	51.68	1	52.20	52.20	19	8,239	0.23%
2018/07/10	2	52.20	0	0.00	52.60	2	8,272	0.02%
2018/07/06	2	51.60	3	51.77	51.70	-1	8,434	-0.01%
2018/07/04	6	52.10	0	0.00	51.90	6	8,364	0.07%
2018/07/02	0.1	53.20	1	53.20	53.00	-0.9	8,300	-0.01%
2018/06/29	2	52.85	1	53.50	53.50	1	8,254	0.01%
2018/06/28	0	0.00	12	52.75	52.80	-12	8,166	-0.15%
2018/06/27	3	53.00	0	0.00	53.00	3	8,091	0.04%
2018/06/26	1	53.20	2	53.20	53.20	-1	8,089	-0.01%
2018/06/25	2	53.75	0	0.00	53.70	2	8,120	0.02%
2018/06/22	0	0.00	2	54.45	54.50	-2	8,192	-0.02%
2018/06/21	7	54.37	1	54.00	54.00	6	8,133	0.07%
2018/06/20	121	53.49	6	53.72	54.00	115	8,136	1.41%	大買/鉅額交易
2018/06/19	3	53.53	0	0.00	53.50	3	8,098	0.04%
2018/06/15	14	54.01	100	53.97	53.90	-86	8,006	-1.07%
2018/06/14	2	54.90	0	0.00	54.50	2	7,758	0.03%
2018/06/13	2	55.20	0	0.00	55.20	2	7,679	0.03%
2018/06/12	25	55.08	6	55.02	54.90	19	7,703	0.25%
2018/06/11	2	55.80	0	0.00	55.30	2	7,585	0.03%
2018/06/08	5	56.08	3	55.90	56.20	2	7,453	0.03%
2018/06/07	1	56.70	4	56.80	57.00	-3	7,364	-0.04%
2018/06/06	1.4	56.91	0	0.00	57.20	1.4	7,336	0.02%
2018/06/05	6	57.13	0	0.00	57.00	6	7,238	0.08%
2018/06/04	13.5	56.15	12	56.69	57.50	1.5	7,131	0.02%
2018/06/01	1.5	54.03	0	0.00	55.10	1.5	6,838	0.02%
2018/05/31	8.1	53.41	0	0.00	53.00	8.1	6,612	0.12%
2018/05/30	20	53.40	4	53.40	53.40	16	6,441	0.25%
2018/05/29	61.2	53.87	3	53.87	53.90	58.2	6,370	0.91%
2018/05/28	30	53.63	3	53.60	53.60	27	6,449	0.42%
2018/05/25	31	53.27	4	53.30	53.40	27	6,446	0.42%
2018/05/24	31	53.40	3	53.50	53.50	28	6,372	0.44%
2018/05/23	29	53.92	4	53.28	53.00	25	6,428	0.39%
2018/05/22	40	54.69	14	55.09	55.00	26	6,283	0.41%
2018/05/21	31	52.89	0	0.00	52.90	31	6,174	0.50%
2018/05/18	2	52.85	0	0.00	52.60	2	6,224	0.03%
2018/05/17	4	53.00	1	53.20	52.90	3	6,265	0.05%
2018/05/16	7	52.37	0	0.00	52.60	7	6,237	0.11%
2018/05/15	14	52.07	90	51.69	52.50	-76	6,262	-1.21%
2018/05/14	34	51.64	30	51.50	52.10	4	6,321	0.06%
2018/05/11	1	53.20	1	53.10	53.10	0	6,128	0.00%
2018/05/10	10	52.90	0	0.00	52.90	10	6,085	0.16%
2018/05/09	44	52.37	0	0.00	52.40	44	6,061	0.73%
2018/05/08	1	52.80	0	0.00	52.80	1	5,986	0.02%
2018/05/07	1	52.90	0	0.00	53.10	1	5,960	0.02%
2018/05/04	9	52.79	0	0.00	52.80	9	6,008	0.15%
2018/05/03	4	52.75	0	0.00	52.70	4	5,975	0.07%
2018/05/02	9	54.03	0	0.00	53.60	9	5,918	0.15%
2018/04/30	37.4	54.18	21	54.30	54.10	16.4	5,901	0.28%
2018/04/27	0	0.00	10	54.70	54.00	-10	5,889	-0.17%
2018/04/26	3	54.20	0	0.00	54.10	3	5,912	0.05%
2018/04/25	9	54.23	0	0.00	54.20	9	5,973	0.15%
2018/04/24	7	54.44	6	54.10	54.30	1	6,050	0.02%
2018/04/23	17	54.25	0	0.00	54.10	17	6,067	0.28%
2018/04/20	11	54.13	0	0.00	54.00	11	6,073	0.18%
2018/04/19	0	0.00	2	54.50	54.90	-2	6,037	-0.03%
2018/04/18	36	53.38	0	0.00	53.20	36	6,000	0.60%
2018/04/17	8	54.25	0	0.00	53.80	8	5,909	0.14%
2018/04/16	66	55.82	0.5	55.60	55.10	65.5	5,814	1.13%
2018/04/13	15	56.34	19	56.40	56.10	-4	5,810	-0.07%
2018/04/12	8.1	56.84	0	0.00	56.80	8.1	5,691	0.14%
2018/04/11	2.3	57.60	0	0.00	57.50	2.3	5,664	0.04%
2018/04/10	1	57.80	0	0.00	57.70	1	5,708	0.02%
2018/04/09	2	57.80	0	0.00	58.00	2	5,816	0.03%
2018/04/03	4.2	58.34	0	0.00	58.30	4.2	5,761	0.07%
2018/04/02	2	58.95	0	0.00	59.00	2	5,800	0.03%
2018/03/31	0	0.00	1	59.30	59.10	-1	5,829	-0.02%
2018/03/30	2	58.95	5	59.00	58.80	-3	5,835	-0.05%
2018/03/29	1.2	58.67	0	0.00	58.80	1.2	5,799	0.02%
2018/03/28	1	59.30	1	59.40	59.20	0	5,701	0.00%
2018/03/27	3	59.70	2	59.75	59.80	1	5,629	0.02%
2018/03/26	1	60.10	0	0.00	60.20	1	5,516	0.02%
2018/03/20	0	0.00	2	60.60	60.80	-2	5,586	-0.04%
2018/03/19	1	60.80	0	0.00	61.00	1	5,695	0.02%
2018/03/16	0	0.00	3	60.70	60.30	-3	5,746	-0.05%
2018/03/14	1	60.00	0	0.00	60.50	1	5,814	0.02%
2018/03/12	1	60.00	7	59.60	60.00	-6	6,021	-0.10%
2018/03/09	1	59.10	0	0.00	59.30	1	6,197	0.02%
2018/03/07	1	59.00	0	0.00	58.70	1	6,411	0.02%
2018/03/06	0	0.00	5	59.60	59.50	-5	6,661	-0.08%
2018/03/05	0	0.00	2	59.40	59.30	-2	7,039	-0.03%
2018/03/02	6	58.90	6	58.62	59.30	0	7,079	0.00%
2018/03/01	4	58.78	0.4	59.10	58.80	3.6	7,068	0.05%
2018/02/27	10	59.90	10	59.80	59.60	0	7,023	0.00%
2018/02/26	5	59.70	2	60.10	59.70	3	7,023	0.04%
2018/02/23	1	59.50	0	0.00	59.60	1	7,138	0.01%
2018/02/22	10	59.55	5	59.80	59.70	5	7,231	0.07%
2018/02/21	16	59.70	16	59.69	59.50	0	7,312	0.00%
2018/02/12	11	58.35	4	58.50	58.50	7	7,319	0.10%
2018/02/09	3	57.87	5	57.90	59.20	-2	7,333	-0.03%
2018/02/08	6.2	59.68	0	0.00	59.50	6.2	7,387	0.08%
2018/02/07	8	60.20	0	0.00	59.40	8	7,980	0.10%
2018/02/06	7	60.44	7	61.20	60.00	0	7,904	0.00%
2018/02/05	1	62.50	2	62.70	62.90	-1	7,733	-0.01%
2018/02/01	1	64.60	0	0.00	64.00	1	7,677	0.01%
2018/01/31	47	63.50	1	63.70	63.50	46	7,684	0.60%
2018/01/29	5	64.40	2	64.45	64.50	3	7,601	0.04%
2018/01/24	0	0.00	1	64.00	64.20	-1	7,498	-0.01%
2018/01/23	4	64.30	0	0.00	64.20	4	7,460	0.05%
2018/01/22	0	0.00	2	64.50	65.00	-2	7,403	-0.03%
2018/01/19	8	64.45	1	64.90	65.00	7	7,349	0.10%
2018/01/18	0	0.00	3	64.43	64.60	-3	7,260	-0.04%
2018/01/17	4	63.05	3	63.70	63.70	1	7,178	0.01%
2018/01/16	4	63.35	0	0.00	63.40	4	7,125	0.06%
2018/01/15	0	0.00	1	62.70	62.80	-1	7,075	-0.01%
2018/01/12	6	62.15	9	62.20	62.20	-3	7,113	-0.04%
2018/01/11	0.2	62.00	2	61.60	62.10	-1.8	7,129	-0.03%
2018/01/10	0	0.00	2	61.80	61.90	-2	7,126	-0.03%
2018/01/09	2	61.75	2	61.50	61.50	0	7,115	0.00%
2018/01/04	0	0.00	1	62.90	62.90	-1	7,152	-0.01%
2018/01/03	1	61.80	2	62.45	62.60	-1	7,163	-0.01%
2018/01/02	1	61.60	1	61.90	61.90	0	7,048	0.00%