廣達 (2382)-元大-八德券商分點個股進出

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
261.0
漲跌
▲1.0
漲幅
+0.38%
成交量
22,031張
產業
上市電腦週邊類股
1999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-八德券商分點個股進出

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-八德券商分點個股進出
元大-八德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	5	259.60	4	257.51	261.00	1	39,799	0.00%
2024/04/30	2.1	260.27	2	262.25	260.00	0	39,819	0.00%
2024/04/29	37.2	261.08	12.3	262.48	261.50	25	40,266	0.06%
2024/04/26	15.1	259.99	5.5	261.86	257.50	9.6	41,660	0.02%
2024/04/25	22.2	253.96	28.7	256.43	255.50	-6.5	42,404	-0.02%
2024/04/24	15.2	259.39	88.2	253.57	260.50	-72.9	42,268	-0.17%
2024/04/23	1.4	236.43	5.4	234.54	237.00	-4	42,264	-0.01%
2024/04/22	24.7	235.05	91	230.68	230.00	-66.4	42,290	-0.16%
2024/04/19	46.5	244.45	10.1	245.20	241.50	36.3	42,480	0.09%
2024/04/18	35.8	250.73	4	251.13	250.50	31.8	42,755	0.07%
2024/04/17	26.7	250.52	2.2	252.21	254.50	24.5	42,926	0.06%
2024/04/16	26.2	254.96	6	257.92	249.50	20.2	42,631	0.05%
2024/04/15	35.1	264.89	8	266.81	261.00	27.1	42,525	0.06%
2024/04/12	63.4	275.64	8	277.87	271.00	55.4	42,194	0.13%
2024/04/11	33.4	284.71	71	285.94	284.50	-37.7	41,905	-0.09%
2024/04/10	68	283.50	7.2	283.94	282.00	60.8	41,815	0.15%
2024/04/09	24.1	287.80	4.1	286.93	287.00	20	41,642	0.05%
2024/04/08	0.2	292.17	41	294.44	291.50	-40.8	41,704	-0.10%
2024/04/03	98.3	291.76	19.3	293.49	293.50	79	41,887	0.19%
2024/04/02	33.2	295.53	211.2	294.03	298.00	-178	41,317	-0.43%	大賣/鉅額交易
2024/04/01	75.5	286.55	56	289.51	282.50	19.5	40,260	0.05%
2024/03/29	85.3	290.60	109.5	288.69	293.50	-24.2	39,443	-0.06%	大賣/
2024/03/28	40.6	271.25	70.3	268.55	280.00	-29.7	37,594	-0.08%
2024/03/27	6.6	256.04	11.3	257.71	257.50	-4.7	36,650	-0.01%
2024/03/26	15	256.77	31.5	255.25	254.00	-16.5	37,417	-0.04%
2024/03/25	3.1	256.50	0.1	257.50	255.00	3.1	37,942	0.01%
2024/03/22	34.9	256.74	11	258.78	257.50	23.9	38,520	0.06%
2024/03/21	28.1	255.28	17.9	255.13	254.50	10.2	38,256	0.03%
2024/03/20	22.1	251.95	24.5	250.73	249.00	-2.5	38,219	-0.01%
2024/03/19	20.4	256.78	11	257.77	257.00	9.4	37,796	0.02%
2024/03/18	15.4	257.99	26.2	259.56	255.00	-10.8	37,643	-0.03%
2024/03/15	12.4	253.50	41.6	253.68	257.50	-29.2	37,048	-0.08%
2024/03/14	13.1	243.36	5.5	243.41	243.50	7.6	36,248	0.02%
2024/03/13	12.4	250.72	16	252.50	250.50	-3.6	36,335	-0.01%
2024/03/12	13.4	253.11	81.6	252.92	254.50	-68.2	36,203	-0.19%
2024/03/11	36.4	250.56	21.3	246.43	249.50	15.1	35,833	0.04%
2024/03/08	2.3	240.73	5.1	242.87	241.50	-2.8	35,512	-0.01%
2024/03/07	13.2	241.77	39	241.59	240.50	-25.8	35,529	-0.07%
2024/03/06	12.3	245.73	7	245.21	246.50	5.3	35,638	0.01%
2024/03/05	25.2	245.08	73.6	239.98	245.00	-48.4	36,225	-0.13%
2024/03/04	9.3	238.83	13	238.96	239.00	-3.7	36,395	-0.01%
2024/03/01	35.5	235.58	10	236.25	237.00	25.5	36,524	0.07%
2024/02/29	33.1	232.08	1	231.00	232.00	32.1	36,927	0.09%
2024/02/27	16.4	233.77	35	238.81	232.50	-18.6	36,961	-0.05%
2024/02/26	3.1	239.03	22	240.50	241.00	-18.9	37,026	-0.05%
2024/02/23	59	246.13	12	245.33	241.00	47	37,456	0.13%
2024/02/22	33.6	243.35	26	244.75	243.50	7.6	37,689	0.02%
2024/02/21	83.3	238.44	7	237.21	236.00	76.3	37,476	0.20%
2024/02/20	7.1	242.67	129.2	245.00	242.50	-122.1	37,359	-0.33%	大賣/鉅額交易
2024/02/19	79.2	244.46	7.2	246.02	241.50	72	37,447	0.19%
2024/02/16	87.6	253.45	98.3	254.16	248.50	-10.7	37,507	-0.03%
2024/02/15	29.2	268.09	22.2	267.38	266.50	7	36,674	0.02%
2024/02/05	2.2	253.05	98.1	254.77	255.00	-95.9	36,741	-0.26%
2024/02/02	40.1	250.41	36.7	252.04	253.00	3.3	36,663	0.01%
2024/02/01	10.5	243.55	7.5	246.73	243.00	3.1	36,745	0.01%
2024/01/31	8.9	247.04	8	249.50	247.00	0.9	37,348	0.00%
2024/01/30	3	250.83	12.6	252.17	253.00	-9.6	37,198	-0.03%
2024/01/29	4.4	243.82	4.1	244.47	245.50	0.3	37,025	0.00%
2024/01/26	13.2	243.88	5	242.90	242.00	8.2	37,294	0.02%
2024/01/25	7.9	251.08	7.2	252.21	249.00	0.7	37,652	0.00%
2024/01/24	8.2	252.58	10.1	253.97	250.00	-1.9	37,883	-0.01%
2024/01/23	18.7	250.71	11.2	252.36	252.50	7.5	38,673	0.02%
2024/01/22	15.1	255.43	30.2	254.94	253.50	-15.1	38,397	-0.04%
2024/01/19	86.5	236.92	50.6	235.09	240.00	35.9	37,353	0.10%
2024/01/18	15.2	224.06	15.2	223.88	221.50	0	36,647	0.00%
2024/01/17	29.4	229.81	48.7	230.67	228.50	-19.4	36,773	-0.05%
2024/01/16	25.8	225.65	3	228.83	228.00	22.8	36,950	0.06%
2024/01/15	12.6	228.74	7.8	231.09	226.50	4.8	37,286	0.01%
2024/01/12	23.2	230.16	22.2	226.53	231.00	1	38,006	0.00%
2024/01/11	14.2	223.36	10.7	221.82	224.00	3.5	37,948	0.01%
2024/01/10	0.4	218.00	54	218.38	218.00	-53.6	38,855	-0.14%
2024/01/09	62.2	216.72	13	220.92	216.00	49.2	39,217	0.13%
2024/01/08	4.7	215.34	0	216.50	214.00	4.6	39,229	0.01%
2024/01/05	9	219.61	46	219.74	215.50	-37	40,263	-0.09%
2024/01/04	1	218.49	50	219.13	219.00	-49	40,867	-0.12%
2024/01/03	4	212.50	1	214.00	214.00	3	41,715	0.01%
2024/01/02	24.4	216.46	53	219.63	214.00	-28.7	42,292	-0.07%
2023/12/29	59.5	224.59	27	223.30	224.50	32.5	42,257	0.08%
2023/12/28	6.6	217.57	17	217.41	217.00	-10.4	42,155	-0.02%
2023/12/27	52.2	214.81	2.1	215.05	215.50	50.1	42,630	0.12%
2023/12/26	1.1	215.10	2	215.00	216.00	-0.9	43,969	0.00%
2023/12/25	3	217.50	157.4	217.44	215.50	-154.4	45,127	-0.34%	大賣/鉅額交易
2023/12/22	45	217.26	66	217.21	215.00	-21	45,356	-0.05%
2023/12/21	44.3	213.83	39	212.65	215.50	5.3	45,488	0.01%
2023/12/20	24	210.79	15.8	209.96	210.00	8.2	45,034	0.02%
2023/12/19	9.3	205.96	14.2	205.25	203.50	-4.9	44,692	-0.01%
2023/12/18	5	203.80	2.1	203.78	203.00	2.9	44,686	0.01%
2023/12/15	24	203.58	5	205.90	202.50	19	45,160	0.04%
2023/12/14	128.5	205.20	77.7	204.98	205.50	50.8	45,308	0.11%	大買/
2023/12/13	11	202.00	12.2	203.07	201.00	-1.2	45,566	0.00%
2023/12/12	5.1	203.60	1	201.09	201.00	4.1	45,871	0.01%
2023/12/11	2	202.75	4	204.75	204.00	-2	46,314	0.00%
2023/12/08	1	204.49	7.1	205.13	203.00	-6.1	46,572	-0.01%
2023/12/07	6	196.75	6	200.83	201.00	0	47,016	0.00%
2023/12/06	1.1	199.10	7.1	200.36	199.50	-6	48,189	-0.01%
2023/12/05	10.1	194.10	15	194.90	195.00	-4.9	48,621	-0.01%
2023/12/04	13	199.15	1	199.50	197.50	12	48,704	0.02%
2023/12/01	8.1	199.06	4	200.13	200.00	4.1	49,043	0.01%
2023/11/30	15	199.33	17.1	199.09	203.00	-2.1	48,994	0.00%
2023/11/29	3	198.33	29.1	199.99	201.00	-26.1	48,815	-0.05%
2023/11/28	13.2	196.01	3	196.33	197.00	10.2	49,137	0.02%
2023/11/27	29.4	195.80	2	196.00	196.50	27.3	49,772	0.05%
2023/11/24	18.4	201.01	5	201.50	203.50	13.4	49,837	0.03%
2023/11/23	12.5	204.48	34	206.06	203.50	-21.5	50,221	-0.04%
2023/11/22	40.3	209.52	5	211.90	208.50	35.3	51,248	0.07%
2023/11/21	18	217.50	11.4	217.15	217.50	6.6	52,538	0.01%
2023/11/20	9	211.89	18.2	210.53	212.00	-9.2	54,396	-0.02%
2023/11/17	8	209.25	1	208.51	208.50	7	55,046	0.01%
2023/11/16	5	209.20	3	209.01	208.50	2	56,500	0.00%
2023/11/15	16.5	210.98	29.1	212.91	209.00	-12.6	57,346	-0.02%
2023/11/14	5.1	207.47	2	208.25	208.50	3.1	59,181	0.01%
2023/11/13	27.2	207.98	14	207.32	206.00	13.2	61,085	0.02%
2023/11/10	54	213.60	18	214.31	213.50	36	62,131	0.06%
2023/11/09	49	215.42	62.1	216.61	219.00	-13.1	63,371	-0.02%
2023/11/08	57.2	214.26	21.4	215.15	215.00	35.8	65,202	0.05%
2023/11/07	14	203.36	59.1	203.35	204.00	-45.1	65,861	-0.07%
2023/11/06	10.1	203.45	18.2	204.26	205.50	-8.2	67,393	-0.01%
2023/11/03	54.2	202.80	5.2	202.10	200.00	48.9	68,690	0.07%
2023/11/02	62	200.95	67.6	200.92	201.00	-5.6	70,203	-0.01%
2023/11/01	7.1	189.85	10.1	189.81	191.00	-3.1	71,524	0.00%
2023/10/31	79.5	196.89	41	199.22	189.00	38.5	73,097	0.05%
2023/10/30	32	205.81	34.4	205.74	206.00	-2.4	74,682	0.00%
2023/10/27	45.1	204.58	8.1	204.57	203.00	37	76,422	0.05%
2023/10/26	27.3	203.77	7	203.71	202.50	20.3	77,922	0.03%
2023/10/25	38.3	209.44	89	210.24	210.50	-50.8	78,753	-0.06%
2023/10/24	76.2	206.03	8.2	205.19	209.00	67.9	79,765	0.09%
2023/10/23	8.1	202.08	17	202.77	200.50	-9	80,983	-0.01%
2023/10/20	36.5	202.13	49.1	200.89	204.50	-12.6	82,915	-0.02%
2023/10/19	6.2	205.85	18	206.70	208.50	-11.8	83,516	-0.01%
2023/10/18	38.3	211.53	32.4	215.62	209.50	5.9	84,971	0.01%
2023/10/17	2	222.97	36	225.89	221.50	-34	85,014	-0.04%
2023/10/16	10.3	224.14	9.5	223.48	221.50	0.8	85,546	0.00%
2023/10/13	166.7	225.48	25	226.52	226.00	141.7	86,697	0.16%	大買/鉅額交易
2023/10/12	17	238.38	10	241.20	238.00	7	86,393	0.01%
2023/10/11	44.1	250.75	22	253.77	238.00	22.1	87,840	0.03%
2023/10/06	24.1	254.79	32	254.33	254.50	-8	88,426	-0.01%
2023/10/05	33.1	249.47	24.1	250.94	249.50	9.1	89,090	0.01%
2023/10/04	21	248.90	6.5	247.77	250.50	14.5	89,611	0.02%
2023/10/03	16	251.59	23.3	249.94	248.50	-7.3	89,389	-0.01%
2023/10/02	32.1	255.31	75.3	252.48	254.50	-43.3	89,443	-0.05%
2023/09/28	53.1	238.60	43.1	239.02	239.50	10	88,794	0.01%
2023/09/27	31	226.73	15.2	227.67	230.00	15.8	88,251	0.02%
2023/09/26	22	224.68	4	230.37	221.50	18	89,321	0.02%
2023/09/25	13	224.54	16	226.53	226.00	-3	89,730	0.00%
2023/09/22	26.2	220.78	93.2	219.87	227.50	-66.9	90,057	-0.07%
2023/09/21	81.2	213.67	15.1	216.55	219.00	66.1	89,695	0.07%
2023/09/20	9	224.88	23	223.17	218.50	-14	89,452	-0.02%
2023/09/19	13.3	220.83	27	222.76	219.00	-13.7	89,328	-0.02%
2023/09/18	106.6	223.13	86	225.19	222.50	20.6	89,526	0.02%	大買/
2023/09/15	10	235.45	45.4	235.83	233.00	-35.3	89,805	-0.04%
2023/09/14	57.1	233.95	24	233.77	235.00	33.1	90,100	0.04%
2023/09/13	8.2	224.95	11.1	227.50	228.50	-3	89,894	0.00%
2023/09/12	22.3	224.60	25.1	223.98	224.00	-2.9	90,275	0.00%
2023/09/11	63.7	228.71	50.3	235.67	228.00	13.4	90,321	0.01%
2023/09/08	63.3	246.81	26	245.88	242.00	37.3	89,396	0.04%
2023/09/07	78	250.72	18	251.72	252.00	60	89,743	0.07%
2023/09/06	32.3	251.42	25.4	252.14	254.00	6.9	90,599	0.01%
2023/09/05	27	242.28	23	242.91	245.00	4	91,085	0.00%
2023/09/04	26	243.33	14.1	243.50	246.00	11.9	91,314	0.01%
2023/09/01	55.2	242.91	13	248.23	240.50	42.2	91,706	0.05%
2023/08/31	27.4	250.41	40.2	251.40	253.50	-12.8	91,236	-0.01%
2023/08/30	38.2	250.91	74	251.29	248.50	-35.8	90,591	-0.04%
2023/08/29	40	245.29	39.1	244.38	244.50	0.9	90,942	0.00%
2023/08/28	67.1	236.15	20	236.75	238.00	47.1	90,549	0.05%
2023/08/25	190.7	247.71	64	247.30	244.00	126.6	89,971	0.14%	大買/鉅額交易
2023/08/24	320.4	272.03	152.1	276.89	262.50	168.2	89,193	0.19%	大買/大賣/鉅額交易
2023/08/23	121	257.46	63.1	258.15	262.00	58	87,260	0.07%	大買/
2023/08/22	76.1	263.45	74	261.72	258.50	2.1	87,016	0.00%
2023/08/21	86	254.30	33	256.29	250.50	53	85,971	0.06%
2023/08/18	144.1	265.67	93	265.03	256.00	51.1	84,870	0.06%	大買/
2023/08/17	79.2	271.22	99.1	271.96	272.50	-19.9	82,775	-0.02%
2023/08/16	93	260.59	116.4	254.69	270.00	-23.4	80,862	-0.03%	大賣/
2023/08/15	78	250.58	65.1	250.38	246.50	12.9	79,538	0.02%
2023/08/14	189	233.44	393.3	233.35	239.00	-204.3	78,326	-0.26%	大買/大賣/鉅額交易
2023/08/11	110.1	224.18	90.5	221.50	223.50	19.6	76,339	0.03%	大買/
2023/08/10	84.3	212.40	63.5	213.03	210.50	20.8	75,438	0.03%
2023/08/09	20.9	236.54	26.1	238.66	233.50	-5.1	74,419	-0.01%
2023/08/08	27.7	242.10	407	242.77	240.00	-379.3	73,812	-0.51%	大賣/鉅額交易
2023/08/07	410.1	240.61	38.1	231.48	242.00	372	71,937	0.52%	大買/鉅額交易
2023/08/04	33.1	219.49	37	216.24	220.00	-3.9	69,993	-0.01%
2023/08/02	41.4	220.46	49.2	226.43	213.50	-7.7	67,966	-0.01%
2023/08/01	192.2	226.87	207.5	228.01	237.00	-15.3	65,423	-0.02%	大買/大賣/
2023/07/31	44.9	252.72	38.5	263.03	238.50	6.5	63,535	0.01%
2023/07/28	74.1	258.68	40.2	257.12	264.50	33.9	61,693	0.06%
2023/07/27	31.5	260.37	34.3	261.46	252.50	-2.8	60,469	0.00%
2023/07/26	118.1	253.45	108	253.06	258.50	10.1	59,344	0.02%	大買/大賣/
2023/07/25	84.5	259.04	82.6	255.77	248.50	1.8	57,365	0.00%
2023/07/24	32.3	240.72	51.6	236.53	248.50	-19.4	54,899	-0.04%
2023/07/21	95.2	219.24	90	214.21	226.00	5.2	53,038	0.01%
2023/07/20	93.9	206.48	122.1	206.12	211.00	-28.2	50,949	-0.06%	大賣/
2023/07/19	78.6	203.07	60.7	201.40	198.00	17.8	49,580	0.04%
2023/07/18	41.2	202.78	80.1	204.58	201.50	-38.9	48,483	-0.08%
2023/07/17	43.1	196.43	31.5	197.61	196.00	11.6	46,854	0.02%
2023/07/14	134	197.95	92.6	193.71	198.00	41.5	46,301	0.09%	大買/
2023/07/13	26.3	202.27	28.5	199.31	195.00	-2.2	43,961	-0.01%
2023/07/12	32.2	183.34	68.3	180.76	187.50	-36	42,336	-0.09%
2023/07/11	82.6	170.92	65.2	171.03	173.00	17.4	41,377	0.04%
2023/07/10	21.3	161.89	18.3	161.88	162.50	3	40,607	0.01%
2023/07/07	41.3	161.66	20.9	163.73	160.50	20.4	40,324	0.05%
2023/07/06	40	169.13	33	166.98	165.00	7	39,670	0.02%
2023/07/05	19	167.58	15.1	168.75	169.50	3.9	38,862	0.01%
2023/07/04	52.2	164.61	81.3	166.84	170.50	-29.1	38,150	-0.08%
2023/07/03	60	160.13	35	159.20	160.50	25	36,644	0.07%
2023/06/30	9	150.78	15.3	149.92	152.00	-6.3	35,650	-0.02%
2023/06/29	6	146.08	5.1	145.51	146.50	0.9	34,853	0.00%
2023/06/28	7	144.86	15	145.27	144.00	-8	34,515	-0.02%
2023/06/27	30.1	140.87	9	142.00	141.50	21.1	34,041	0.06%
2023/06/26	20.3	145.51	11	146.68	146.50	9.3	33,402	0.03%
2023/06/21	22	150.05	32	150.33	151.50	-10	32,802	-0.03%
2023/06/20	20.1	145.47	11.1	146.63	145.00	9	31,932	0.03%
2023/06/19	9	149.83	5	150.90	150.00	4	31,097	0.01%
2023/06/16	20.2	147.19	21.3	146.70	149.00	-1.1	30,599	0.00%
2023/06/15	34.1	144.17	39	145.68	147.00	-4.9	29,704	-0.02%
2023/06/14	29	139.45	29	139.57	140.00	0	28,915	0.00%
2023/06/13	35.1	137.09	38.4	136.68	138.00	-3.4	28,425	-0.01%
2023/06/12	41.1	131.35	61.1	132.86	129.00	-20	27,351	-0.07%
2023/06/09	150.5	130.27	685	127.87	131.50	-534.5	26,069	-2.05%	大買/大賣/鉅額交易
2023/06/08	23	121.52	51	120.30	120.00	-28	24,925	-0.11%
2023/06/07	144	122.00	31	124.08	125.00	113	24,375	0.46%	大買/鉅額交易
2023/06/06	301	117.99	6	117.92	118.50	295	23,329	1.26%	大買/鉅額交易
2023/06/05	3	116.34	5	117.00	117.00	-2	22,912	-0.01%
2023/06/02	77	119.08	76	120.30	118.00	1	22,448	0.00%
2023/06/01	25	114.06	25	114.96	115.00	0	21,303	0.00%
2023/05/31	37.5	116.34	32	116.69	116.50	5.5	20,850	0.03%
2023/05/30	87.8	115.13	7	115.79	115.00	80.8	19,902	0.41%
2023/05/29	5.3	114.02	2	113.75	114.00	3.3	18,759	0.02%
2023/05/26	31	117.56	23	117.48	115.50	8	18,208	0.04%
2023/05/25	115	112.47	6	112.00	113.50	109	17,433	0.63%	大買/鉅額交易
2023/05/24	3.1	105.52	0	0.00	105.50	3.1	16,667	0.02%
2023/05/23	0.4	105.00	2.1	105.92	107.00	-1.7	16,366	-0.01%
2023/05/22	4	105.88	10	108.30	106.00	-6	15,908	-0.04%
2023/05/19	56	108.48	56	107.79	109.00	0	15,394	0.00%
2023/05/18	5	102.30	6.3	102.40	102.50	-1.3	14,591	-0.01%
2023/05/17	7	99.56	17	100.56	100.50	-10	14,096	-0.07%
2023/05/16	24	101.23	19.7	99.95	101.00	4.3	13,567	0.03%
2023/05/15	10	97.97	9	97.70	97.60	1	12,703	0.01%
2023/05/12	2	100.75	37	98.26	101.50	-35	11,907	-0.29%
2023/05/11	2	92.50	4.5	92.54	92.30	-2.5	10,758	-0.02%
2023/05/10	2	92.25	1	91.70	91.70	1	10,579	0.01%
2023/05/09	4.3	91.94	4	92.38	91.80	0.2	10,482	0.00%
2023/05/08	3	90.00	5	90.70	90.40	-2	10,272	-0.02%
2023/05/05	1.6	89.09	3	89.30	89.60	-1.4	10,114	-0.01%
2023/05/04	0	0.00	1	88.60	89.00	-1	9,936	-0.01%
2023/05/03	3	88.47	0	0.00	89.30	3	9,740	0.03%
2023/05/02	2	89.40	11.2	89.35	89.60	-9.2	9,567	-0.10%
2023/04/28	2.2	85.70	3	85.83	85.90	-0.8	9,161	-0.01%
2023/04/27	5	85.30	0	0.00	85.30	5	9,114	0.05%
2023/04/26	0	82.80	50	82.79	83.10	-50	9,007	-0.55%
2023/04/25	1.1	83.78	3	83.30	83.70	-1.9	8,884	-0.02%
2023/04/24	2	84.90	0	0.00	85.00	2	8,765	0.02%
2023/04/21	2.3	84.10	3	84.07	84.30	-0.8	8,678	-0.01%
2023/04/20	4	86.35	1	85.30	85.50	3	8,588	0.03%
2023/04/19	0	0.00	29.5	86.47	86.00	-29.5	8,544	-0.35%
2023/04/18	3	81.80	0	0.00	82.60	3	8,126	0.04%
2023/04/17	7.5	80.95	0	0.00	81.30	7.5	8,029	0.09%
2023/04/14	29.1	81.92	0	0.00	81.80	29.1	7,858	0.37%
2023/04/13	3	89.30	2.1	89.11	89.30	0.9	7,331	0.01%
2023/04/12	0	0.00	5	90.54	90.90	-5	7,028	-0.07%
2023/04/11	1	90.20	0	0.00	90.60	1	6,814	0.01%
2023/04/07	0	0.00	4	89.90	89.80	-4	6,592	-0.06%
2023/04/06	8	89.40	1	89.50	89.90	7	6,459	0.11%
2023/03/30	2	87.70	1.7	88.67	89.00	0.3	6,513	0.00%
2023/03/29	1	88.00	3.5	87.93	88.00	-2.5	6,808	-0.04%
2023/03/28	1	87.50	0.5	87.50	87.30	0.5	7,121	0.01%
2023/03/24	1	87.40	4.7	87.11	87.50	-3.7	7,684	-0.05%
2023/03/23	0	0.00	0	85.60	85.30	0	7,517	0.00%
2023/03/22	0	0.00	0.5	85.19	85.00	-0.5	7,428	-0.01%
2023/03/21	0	0.00	10	84.18	83.80	-10	7,359	-0.14%
2023/03/17	0	0.00	0.1	83.69	83.20	-0.1	7,349	0.00%
2023/03/16	0	82.60	0.2	82.79	82.80	-0.1	7,259	0.00%
2023/03/14	0	0.00	5	81.30	81.20	-5	7,198	-0.07%
2023/03/13	0	0.00	52	82.00	81.60	-52	7,218	-0.72%
2023/03/10	0	0.00	0	81.30	81.50	0	7,185	0.00%
2023/03/09	0	0.00	0.1	82.10	82.20	-0.1	7,165	0.00%
2023/03/08	0	0.00	0.1	81.90	81.90	-0.1	7,217	0.00%
2023/03/07	0	81.70	3	81.90	82.00	-3	7,217	-0.04%
2023/03/03	27	81.09	0	0.00	80.60	27	7,264	0.37%
2023/03/01	0	0.00	5	80.10	79.80	-5	7,324	-0.07%
2023/02/24	3	80.53	0	0.00	80.10	3	7,308	0.04%
2023/02/22	0.1	78.60	0	0.00	79.20	0.1	7,261	0.00%
2023/02/20	1	79.60	0	0.00	79.60	1	7,424	0.01%
2023/02/16	0	0.00	2	79.00	78.90	-2	7,849	-0.03%
2023/02/15	2	78.35	0	78.60	78.50	2	7,964	0.02%
2023/02/14	0	78.40	1	79.00	78.80	-1	7,991	-0.01%
2023/02/13	1	77.30	2	77.90	77.70	-1	8,026	-0.01%
2023/02/10	1	76.90	1	78.10	77.60	0	8,106	0.00%
2023/02/08	0	0.00	6	78.12	77.50	-6	8,176	-0.07%
2023/02/06	0	0.00	2	76.85	76.40	-2	8,210	-0.02%
2023/02/01	0	0.00	6	76.08	75.90	-6	8,287	-0.07%
2023/01/31	1	75.20	0	0.00	74.70	1	8,321	0.01%
2023/01/17	0	0.00	3	74.90	75.00	-3	8,206	-0.04%
2023/01/16	0	0.00	0.3	74.20	74.10	-0.3	8,183	0.00%
2023/01/13	0	0.00	10.2	73.96	73.90	-10.2	8,184	-0.12%
2023/01/12	0	0.00	0	73.70	73.50	0	8,308	0.00%
2023/01/11	1	73.90	0	0.00	73.60	1	8,381	0.01%
2023/01/10	0	0.00	3	73.70	74.00	-3	8,503	-0.04%
2023/01/09	0	0.00	4	73.45	73.60	-4	8,609	-0.05%
2023/01/05	1	72.00	0	0.00	71.20	1	8,603	0.01%
2023/01/04	150	72.80	1	73.10	72.10	149	8,605	1.73%	大買/鉅額交易
2022/12/30	0	0.00	1	72.50	72.30	-1	8,663	-0.01%
2022/12/29	1	71.60	0	0.00	71.70	1	8,696	0.01%
2022/12/28	0	71.70	0	0.00	71.80	0	8,716	0.00%
2022/12/27	129	71.82	0	0.00	71.70	129	8,751	1.47%	大買/鉅額交易
2022/12/26	1	71.10	10	71.60	71.70	-9	8,803	-0.10%
2022/12/23	0	0.00	0	71.40	71.20	0	8,873	0.00%
2022/12/22	0	0.00	1.5	71.53	71.90	-1.5	8,940	-0.02%
2022/12/21	11.5	70.03	1	70.30	70.50	10.5	8,701	0.12%
2022/12/20	2	71.05	0	0.00	70.20	2	8,334	0.02%
2022/12/19	2	71.85	11	71.39	72.40	-9	8,000	-0.11%
2022/12/16	2	71.05	1	71.70	72.00	1	7,698	0.01%
2022/12/13	0	0.00	0	72.30	72.10	0	7,502	0.00%
2022/12/12	0	0.00	0	72.30	72.50	0	7,526	0.00%
2022/12/09	1	72.70	1	72.40	72.50	0	7,653	0.00%
2022/12/08	2	71.15	2	72.25	71.90	0	7,697	0.00%
2022/12/07	1	71.30	0	0.00	71.50	1	7,722	0.01%
2022/12/06	2	72.45	3.5	72.41	72.50	-1.5	7,730	-0.02%
2022/12/05	0	0.00	1	72.30	73.60	-1	7,726	-0.01%
2022/12/02	1	71.50	0	0.00	72.10	1	7,649	0.01%
2022/12/01	4	72.05	1	72.10	72.20	3	7,641	0.04%
2022/11/29	0	0.00	3	71.43	71.50	-3	7,630	-0.04%
2022/11/28	3	70.57	0	0.00	70.50	3	7,622	0.04%
2022/11/25	2	71.40	0	0.00	71.00	2	7,622	0.03%
2022/11/24	0	0.00	9	72.00	72.10	-9	7,618	-0.12%
2022/11/22	2	70.15	1	70.40	70.60	1	7,590	0.01%
2022/11/21	1	71.00	2	70.80	70.50	-1	7,604	-0.01%
2022/11/18	0	0.00	3	71.57	71.50	-3	7,580	-0.04%
2022/11/17	7	70.44	1	70.80	70.90	6	7,510	0.08%
2022/11/16	2	71.60	0.1	71.80	71.30	1.9	7,410	0.03%
2022/11/15	2	72.50	3	72.20	72.40	-1	7,344	-0.01%
2022/11/14	1	73.50	1	72.50	73.00	0	7,264	0.00%
2022/11/11	0	0.00	8.2	70.08	70.50	-8.2	7,022	-0.12%
2022/11/10	0	0.00	0.1	68.60	68.10	-0.1	6,978	0.00%
2022/11/09	1	68.90	1.5	69.00	69.10	-0.5	7,106	-0.01%
2022/11/08	1	68.20	2	68.70	68.10	-1	7,302	-0.01%
2022/11/07	0	0.00	1	67.20	67.90	-1	7,224	-0.01%
2022/11/03	0	0.00	0	67.10	66.80	0	7,201	0.00%
2022/11/02	0	0.00	2	67.10	67.30	-2	7,170	-0.03%
2022/11/01	3.9	67.11	0	0.00	67.00	3.9	7,129	0.05%
2022/10/31	0	0.00	1	68.30	68.40	-1	7,068	-0.01%
2022/10/26	3.5	68.11	0	0.00	68.30	3.5	7,178	0.05%
2022/10/24	1	69.30	0	0.00	69.30	1	7,399	0.01%
2022/10/20	2	68.90	4	69.55	70.00	-2	7,496	-0.03%
2022/10/19	1	70.80	3	71.23	70.60	-2	7,375	-0.03%
2022/10/18	1.5	70.23	0	0.00	70.70	1.5	7,313	0.02%
2022/10/17	24	71.77	0	0.00	71.30	24	7,241	0.33%
2022/10/13	2.5	72.58	1	73.10	72.50	1.5	7,278	0.02%
2022/10/12	0	0.00	2	73.45	73.80	-2	7,305	-0.03%
2022/10/11	0	0.00	22	73.15	73.00	-22	7,327	-0.30%
2022/10/07	3	75.13	0	0.00	74.80	3	7,235	0.04%
2022/10/06	3	76.27	2	77.50	76.00	1	7,230	0.01%
2022/10/05	1	76.70	1	76.60	76.20	0	7,215	0.00%
2022/10/04	2	75.15	2	76.15	76.20	0	7,217	0.00%
2022/10/03	4	75.18	0	0.00	74.20	4	7,175	0.06%
2022/09/30	1	76.90	1	76.80	77.00	0	7,246	0.00%
2022/09/27	2	76.10	1	76.70	77.00	1	7,288	0.01%
2022/09/26	1	76.30	0	0.00	76.50	1	7,296	0.01%
2022/09/23	3	77.60	0	0.00	77.30	3	7,303	0.04%
2022/09/22	6	76.97	4	78.15	79.00	2	7,377	0.03%
2022/09/21	1	78.80	1	78.80	78.60	0	7,331	0.00%
2022/09/19	0	0.00	0.1	79.91	79.70	-0.1	7,159	0.00%
2022/09/16	0	0.00	0	79.50	79.50	0	7,106	0.00%
2022/09/15	1	78.91	0	0.00	79.60	1	7,002	0.01%
2022/09/13	0	0.00	15	80.90	80.70	-15	6,946	-0.22%
2022/09/08	0	0.00	1	79.70	79.80	-1	6,982	-0.01%
2022/09/05	0.1	79.00	2	79.35	79.20	-1.9	6,969	-0.03%
2022/09/01	1	78.30	0	0.00	78.10	1	6,962	0.01%
2022/08/30	1	78.00	1	79.00	78.60	0	6,873	0.00%
2022/08/29	1	77.70	3	78.70	78.30	-2	6,888	-0.03%
2022/08/26	8.2	78.85	5	79.00	79.00	3.2	6,886	0.05%
2022/08/19	0	0.00	1.1	79.00	79.80	-1.1	7,120	-0.02%
2022/08/18	0	0.00	4	78.63	79.00	-4	7,130	-0.06%
2022/08/17	1	77.80	1	77.90	77.80	0	7,122	0.00%
2022/08/16	3	76.97	2	78.30	78.40	1	7,123	0.01%
2022/08/15	6	78.15	1	77.90	77.80	5	7,028	0.07%
2022/08/12	0	0.00	1	81.20	80.90	-1	6,884	-0.01%
2022/08/11	1	81.00	0	0.00	81.30	1	6,980	0.01%
2022/08/10	0	0.00	1	81.10	81.50	-1	7,124	-0.01%
2022/08/09	0	0.00	1	80.60	80.50	-1	7,300	-0.01%
2022/08/08	0	0.00	1	79.20	79.70	-1	7,586	-0.01%
2022/08/05	1	78.70	2	79.20	79.10	-1	7,619	-0.01%
2022/08/04	1	78.50	1	78.60	78.30	0	7,636	0.00%
2022/08/03	1	78.20	0	0.00	78.50	1	7,635	0.01%
2022/08/02	0	0.00	3	78.27	78.70	-3	7,614	-0.04%
2022/08/01	17.1	77.74	3	78.07	78.40	14.1	7,546	0.19%
2022/07/29	1	84.60	19.8	84.50	84.60	-18.8	7,400	-0.25%
2022/07/28	0	0.00	3	83.87	84.40	-3	7,262	-0.04%
2022/07/27	0	0.00	2	83.00	83.40	-2	7,196	-0.03%
2022/07/25	3	83.00	3	82.70	83.00	0	7,161	0.00%
2022/07/22	2	82.40	0	0.00	83.00	2	7,161	0.03%
2022/07/21	3	82.60	2	83.30	83.70	1	7,118	0.01%
2022/07/20	0	0.00	1	81.50	81.10	-1	7,113	-0.01%
2022/07/19	1	81.10	1	81.80	81.10	0	7,122	0.00%
2022/07/18	3.1	79.51	2	80.50	80.70	1.1	7,182	0.01%
2022/07/14	0	0.00	0	80.50	80.30	0	7,338	0.00%
2022/07/13	1	79.20	2	79.00	79.20	-1	7,323	-0.01%
2022/07/11	0	0.00	1	78.20	78.00	-1	7,300	-0.01%
2022/07/08	2	77.45	0	0.00	76.20	2	7,356	0.03%
2022/07/07	0	0.00	1	77.80	77.50	-1	7,269	-0.01%
2022/07/06	5	76.46	2	75.30	75.00	3	7,233	0.04%
2022/07/04	1	79.70	1	79.80	79.20	0	7,258	0.00%
2022/07/01	0	0.00	1	80.20	79.30	-1	7,319	-0.01%
2022/06/30	1	80.20	3	79.43	79.80	-2	7,404	-0.03%
2022/06/29	3	80.00	0	0.00	80.10	3	7,549	0.04%
2022/06/28	1	80.90	0	0.00	80.90	1	7,659	0.01%
2022/06/24	1	80.10	0	0.00	80.40	1	7,870	0.01%
2022/06/23	1	79.20	3	80.00	80.00	-2	7,891	-0.03%
2022/06/20	2	80.00	1	79.10	78.90	1	7,806	0.01%
2022/06/16	0	0.00	1	80.20	79.80	-1	7,752	-0.01%
2022/06/15	0	0.00	1	80.10	80.00	-1	7,838	-0.01%
2022/06/14	0	0.00	2	79.95	79.90	-2	7,954	-0.03%
2022/06/13	1	78.70	1	79.50	79.30	0	8,014	0.00%
2022/06/10	0	0.00	2	80.50	80.40	-2	7,997	-0.03%
2022/06/08	0	0.00	3	80.57	80.20	-3	8,024	-0.04%
2022/06/07	4	79.50	1	79.80	80.00	3	8,126	0.04%
2022/06/02	50	79.40	0	0.00	79.10	50	8,344	0.60%
2022/06/01	4	80.00	1	80.20	79.90	3	8,428	0.04%
2022/05/30	1	78.90	5	78.50	79.10	-4	8,301	-0.05%
2022/05/27	0	0.00	1	77.20	77.20	-1	8,252	-0.01%
2022/05/26	0	0.00	1	76.70	76.70	-1	8,252	-0.01%
2022/05/25	0	0.00	1	75.40	75.70	-1	8,329	-0.01%
2022/05/23	2	75.40	0	0.00	75.50	2	8,400	0.02%
2022/05/20	0	0.00	1	75.40	74.50	-1	8,389	-0.01%
2022/05/19	1	74.20	0	0.00	75.10	1	8,312	0.01%
2022/05/18	10	75.39	0	0.00	75.70	10	8,208	0.12%
2022/05/17	2	75.35	0	0.00	75.40	2	8,051	0.02%
2022/05/16	9	77.34	3.1	76.12	76.40	5.9	7,882	0.07%
2022/05/13	2	81.60	0	0.00	82.10	2	7,582	0.03%
2022/05/12	1	82.30	0	0.00	82.10	1	7,552	0.01%
2022/05/11	2	83.00	2	83.40	83.00	0	7,520	0.00%
2022/05/10	2	82.80	3	83.80	83.60	-1	7,542	-0.01%
2022/05/06	0	0.00	1	84.90	85.60	-1	7,668	-0.01%
2022/05/05	0	0.00	2	85.75	85.50	-2	7,688	-0.03%
2022/05/04	0	0.00	1	85.00	85.20	-1	7,699	-0.01%
2022/05/03	2	82.75	0	0.00	83.60	2	7,777	0.03%
2022/04/29	1	83.70	0	0.00	83.80	1	7,810	0.01%
2022/04/28	2	82.50	0	0.00	82.90	2	7,907	0.03%
2022/04/27	0	0.00	6	83.00	83.00	-6	7,975	-0.08%
2022/04/25	0	83.70	0	83.50	83.20	0	7,981	0.00%
2022/04/22	0	0.00	0	85.00	84.50	0	7,911	0.00%
2022/04/21	1	85.00	0	0.00	84.60	1	7,849	0.01%
2022/04/20	2	84.45	1	84.60	85.80	1	7,859	0.01%
2022/04/19	2	85.20	0	0.00	85.00	2	7,715	0.03%
2022/04/18	1	84.70	0	0.00	85.20	1	7,809	0.01%
2022/04/15	0	85.60	0	0.00	85.90	0	7,812	0.00%
2022/04/14	2.2	86.15	0	0.00	85.60	2.2	7,872	0.03%
2022/04/13	0	0.00	1	86.90	87.70	-1	7,858	-0.01%
2022/04/11	0	85.70	0	0.00	85.60	0	7,899	0.00%
2022/04/08	1	85.41	0	0.00	85.90	1	7,892	0.01%
2022/04/07	4	86.23	2	86.35	86.00	2	7,870	0.03%
2022/04/06	2	85.95	0	0.00	87.00	2	7,908	0.03%
2022/04/01	7	86.49	0	0.00	86.50	7	8,054	0.09%
2022/03/31	7	88.50	0	0.00	88.30	7	7,848	0.09%
2022/03/30	5	89.58	0	0.00	89.60	5	7,671	0.07%
2022/03/29	1	90.90	0	0.00	91.30	1	7,505	0.01%
2022/03/28	2	90.60	0	91.20	91.80	2	7,499	0.03%
2022/03/25	2	91.20	0	0.00	91.50	2	7,540	0.03%
2022/03/23	0	0.00	4	92.15	92.70	-4	7,703	-0.05%
2022/03/22	4	91.08	0	0.00	91.40	4	7,769	0.05%
2022/03/18	3	92.20	0	0.00	92.50	3	7,772	0.04%
2022/03/17	2	92.05	0	0.00	92.40	2	7,714	0.03%
2022/03/16	1	91.30	2	92.10	92.00	-1	7,634	-0.01%
2022/03/15	2	91.10	0	91.00	91.00	2	7,586	0.03%
2022/03/14	0	0.00	1	91.70	92.00	-1	7,617	-0.01%
2022/03/11	1	92.00	2	92.45	92.00	-1	7,628	-0.01%
2022/03/10	2	91.70	10	92.23	92.60	-8	7,640	-0.10%
2022/03/09	4	89.63	0	0.00	89.10	4	7,563	0.05%
2022/03/08	2	89.80	0	0.00	89.60	2	7,500	0.03%
2022/03/07	7	90.56	2	90.60	90.90	5	7,381	0.07%
2022/03/04	1	92.80	0	0.00	92.90	1	7,407	0.01%
2022/03/03	0	0.00	10	93.55	93.60	-10	7,410	-0.13%
2022/03/02	2	93.05	0	0.00	93.20	2	7,441	0.03%
2022/03/01	0	0.00	5	93.70	93.80	-5	7,400	-0.07%
2022/02/25	0	0.00	1	92.00	92.90	-1	7,351	-0.01%
2022/02/24	5	92.56	0	0.00	91.90	5	7,291	0.07%
2022/02/23	3	94.40	0	0.00	94.30	3	7,157	0.04%
2022/02/22	0	0.00	1	92.90	94.80	-1	7,251	-0.01%
2022/02/21	1	94.70	1	95.00	94.70	0	7,214	0.00%
2022/02/16	3	92.77	7	92.99	93.40	-4	7,718	-0.05%
2022/02/15	1	92.10	0	0.00	92.40	1	7,737	0.01%
2022/02/14	2	92.10	0	0.00	92.60	2	7,744	0.03%
2022/02/11	1	93.50	0	0.00	93.80	1	7,869	0.01%
2022/02/10	3	95.03	2	95.00	95.00	1	7,888	0.01%
2022/02/09	0	0.00	2	95.50	95.70	-2	7,903	-0.03%
2022/02/07	1	92.70	0	0.00	93.70	1	7,801	0.01%
2022/01/26	0	93.00	1	92.90	92.90	-1	7,746	-0.01%
2022/01/21	0	0.00	6	92.63	92.90	-6	7,617	-0.08%
2022/01/20	2	92.85	0	0.00	92.80	2	7,494	0.03%
2022/01/19	0	0.00	23	92.99	93.40	-23	7,398	-0.31%
2022/01/18	0	0.00	0	93.50	93.40	0	7,371	0.00%
2022/01/17	0	0.00	0	91.90	91.90	0	7,275	0.00%
2022/01/14	0	91.90	0	91.60	92.50	0	7,282	0.00%
2022/01/13	2	91.40	0	0.00	92.20	2	7,243	0.03%
2022/01/12	1	91.70	1	91.90	91.90	0	7,196	0.00%
2022/01/11	0	0.00	1	91.50	92.10	-1	7,183	-0.01%
2022/01/10	0	0.00	5	92.00	92.50	-5	7,108	-0.07%
2022/01/07	3	92.60	0	0.00	93.00	3	7,097	0.04%
2022/01/06	2	92.95	2	92.60	93.30	0	7,039	0.00%
2022/01/05	0	93.40	2	93.30	93.50	-2	6,993	-0.03%
2022/01/04	1	93.10	0	0.00	93.50	1	6,997	0.01%
2022/01/03	1	93.70	2.1	94.29	93.70	-1.1	6,912	-0.02%
2021/12/30	0	0.00	0	95.10	94.70	0	6,892	0.00%
2021/12/29	1	94.40	0	0.00	94.60	1	6,822	0.01%
2021/12/28	101	93.78	16	93.79	94.70	85	6,688	1.27%	大買/
2021/12/27	22.1	91.39	5	91.08	91.40	17.1	6,417	0.27%
2021/12/24	0	0.00	1	90.50	90.50	-1	6,430	-0.02%
2021/12/23	5	90.18	3	89.90	90.30	2	6,459	0.03%
2021/12/22	0	0.00	1	90.10	90.00	-1	6,490	-0.02%
2021/12/21	0	0.00	0	89.06	89.30	0	6,476	0.00%
2021/12/20	1	88.10	4	88.20	87.80	-3	6,421	-0.05%
2021/12/16	2	90.10	2	90.10	90.10	0	6,493	0.00%
2021/12/15	3	88.96	0	0.00	88.80	3	6,545	0.05%
2021/12/14	0	0.00	3.2	89.14	89.30	-3.2	6,669	-0.05%
2021/12/13	20	89.18	0.1	89.22	88.70	19.9	6,598	0.30%
2021/12/10	4	89.45	0.2	89.30	89.30	3.8	6,574	0.06%
2021/12/09	1	88.40	2	88.80	89.00	-1	6,519	-0.02%
2021/12/08	1	88.50	3	88.63	88.40	-2	6,494	-0.03%
2021/12/07	3	87.53	4.2	87.79	87.90	-1.2	6,499	-0.02%
2021/12/06	0	0.00	2	87.50	87.30	-2	6,462	-0.03%
2021/12/03	0	0.00	3	88.13	87.80	-3	6,465	-0.05%
2021/12/02	2	86.90	0	87.20	87.90	2	6,415	0.03%
2021/12/01	0	0.00	0.1	87.40	87.90	-0.1	6,352	0.00%
2021/11/30	2	86.79	3	87.70	85.90	-1	6,298	-0.02%
2021/11/29	0	86.20	5.1	86.79	86.60	-5	6,121	-0.08%
2021/11/26	0	0.00	2	87.60	86.60	-2	6,109	-0.03%
2021/11/25	2	87.55	1	87.60	88.00	1	6,188	0.02%
2021/11/24	0	0.00	0	87.00	87.00	0	6,214	0.00%
2021/11/23	1	86.00	24	87.41	87.60	-23	6,215	-0.37%
2021/11/22	4	86.00	10	86.43	86.50	-6	6,165	-0.10%
2021/11/19	8	86.86	6	87.30	86.90	2	6,152	0.03%
2021/11/18	1	87.80	5	88.20	88.30	-4	6,090	-0.07%
2021/11/17	13	87.82	22.2	88.04	88.50	-9.2	6,087	-0.15%
2021/11/16	1	88.50	5.1	88.47	88.60	-4.1	6,057	-0.07%
2021/11/15	0	0.00	1	85.00	86.00	-1	5,885	-0.02%
2021/11/12	2	82.80	2	82.85	83.00	0	5,764	0.00%
2021/11/11	0	0.00	1	82.50	82.50	-1	5,807	-0.02%
2021/11/10	13	82.88	7	82.77	82.80	6	5,945	0.10%
2021/11/09	2	80.90	1	81.00	81.10	1	5,960	0.02%
2021/11/08	0	0.00	3	80.86	81.50	-3	5,963	-0.05%
2021/11/04	5	79.30	2	79.50	79.70	3	5,942	0.05%
2021/11/03	5	79.00	0	0.00	79.10	5	5,985	0.08%
2021/11/02	5	79.18	0	0.00	79.20	5	6,033	0.08%
2021/10/29	2	78.50	0	0.00	78.00	2	6,258	0.03%
2021/10/26	0	0.00	9	79.10	79.20	-9	6,656	-0.14%
2021/10/25	0	0.00	1	78.50	77.90	-1	6,709	-0.01%
2021/10/21	1	77.70	2	77.90	77.90	-1	7,033	-0.01%
2021/10/20	3	78.63	0	0.00	78.40	3	7,473	0.04%
2021/10/19	0	0.00	1	79.40	79.40	-1	7,685	-0.01%
2021/10/14	0	0.00	1	78.60	78.90	-1	8,014	-0.01%
2021/10/13	0	0.00	2	77.80	77.40	-2	8,055	-0.02%
2021/10/12	3	76.97	1	77.10	76.90	2	8,120	0.02%
2021/10/07	0	0.00	1	78.20	78.10	-1	8,317	-0.01%
2021/10/05	1	77.20	0	0.00	77.10	1	8,422	0.01%
2021/10/04	0	0.00	1	77.40	77.30	-1	8,509	-0.01%
2021/10/01	1	76.80	1	76.70	77.00	0	8,569	0.00%
2021/09/30	1	77.10	3	77.33	77.50	-2	8,565	-0.02%
2021/09/29	1	76.40	0	0.00	76.70	1	8,640	0.01%
2021/09/28	2	77.60	2	77.80	77.50	0	8,704	0.00%
2021/09/27	0	0.00	2	78.00	78.20	-2	8,780	-0.02%
2021/09/24	3	79.20	0	0.00	78.40	3	8,891	0.03%
2021/09/23	0	0.00	6	79.13	79.50	-6	8,853	-0.07%
2021/09/22	0	0.00	1	77.70	78.40	-1	8,773	-0.01%
2021/09/15	0	0.00	1	76.20	75.90	-1	8,810	-0.01%
2021/09/14	1	75.70	1	76.00	75.70	0	8,897	0.00%
2021/09/13	0	0.00	1	75.50	75.20	-1	9,109	-0.01%
2021/09/10	2	74.30	0	0.00	74.90	2	9,193	0.02%
2021/09/09	0	0.00	1	76.00	76.00	-1	9,279	-0.01%
2021/09/07	3	76.67	0	0.00	76.90	3	9,584	0.03%
2021/09/06	1	77.20	0	0.00	76.80	1	9,718	0.01%
2021/09/03	28	77.10	0	0.00	77.40	28	9,797	0.29%
2021/09/01	3	78.03	0	0.00	78.00	3	10,141	0.03%
2021/08/31	2	78.00	6.6	77.81	78.40	-4.6	10,194	-0.04%
2021/08/30	0	0.00	10	76.80	77.50	-10	10,180	-0.10%
2021/08/27	1	76.60	0	0.00	76.80	1	10,249	0.01%
2021/08/25	2	77.00	4	77.03	77.00	-2	10,580	-0.02%
2021/08/24	1	76.30	1	76.90	76.70	0	10,639	0.00%
2021/08/20	1	75.40	4	75.53	75.60	-3	10,840	-0.03%
2021/08/19	1	74.30	5	75.00	74.90	-4	11,356	-0.04%
2021/08/18	0	0.00	1	74.10	75.20	-1	11,484	-0.01%
2021/08/17	2	73.35	4	73.68	73.70	-2	11,478	-0.02%
2021/08/16	1	72.80	12	72.98	73.20	-11	11,444	-0.10%
2021/08/13	7	73.91	3	73.80	73.70	4	11,420	0.04%
2021/08/12	14	75.81	0	0.00	76.00	14	11,377	0.12%
2021/08/10	5	76.92	1	76.90	77.10	4	11,563	0.03%
2021/08/09	2	76.80	1	77.10	77.50	1	11,738	0.01%
2021/08/05	4	76.48	0	0.00	76.40	4	12,015	0.03%
2021/08/04	4.1	76.41	0.1	76.60	76.20	4	12,291	0.03%
2021/08/03	4	76.88	1	76.90	77.40	3	12,231	0.02%
2021/08/02	4	77.50	0	0.00	78.00	4	12,165	0.03%
2021/07/30	1	77.50	0	0.00	77.30	1	12,196	0.01%
2021/07/29	4	78.35	0	0.00	78.40	4	12,203	0.03%
2021/07/28	1.2	78.55	0	0.00	79.00	1.2	12,184	0.01%
2021/07/27	6	79.93	0	0.00	80.40	6	12,188	0.05%
2021/07/26	21	81.50	0	0.00	80.90	21	12,102	0.17%
2021/07/23	12	89.52	7	89.57	89.40	5	11,689	0.04%
2021/07/22	3	89.70	1	90.00	90.00	2	11,501	0.02%
2021/07/21	1	89.80	0	0.00	90.30	1	11,469	0.01%
2021/07/20	0	0.00	5	91.00	91.00	-5	11,325	-0.04%
2021/07/16	0	0.00	2	91.00	91.40	-2	11,385	-0.02%
2021/07/15	2	89.10	0	0.00	89.40	2	11,377	0.02%
2021/07/14	1	91.00	0	0.00	89.90	1	11,334	0.01%
2021/07/13	0	0.00	7	91.64	91.80	-7	11,261	-0.06%
2021/07/12	0	0.00	5	91.24	91.30	-5	11,292	-0.04%
2021/07/08	0	0.00	1	91.00	90.60	-1	11,313	-0.01%
2021/07/07	2	89.50	0	89.70	89.50	2	11,381	0.02%
2021/07/06	0	0.00	2	90.75	89.50	-2	11,376	-0.02%
2021/07/05	1	90.10	11.4	90.34	90.20	-10.4	11,361	-0.09%
2021/07/02	2	88.80	2	88.65	88.90	0	11,314	0.00%
2021/07/01	1	88.50	3	88.50	88.20	-2	11,283	-0.02%
2021/06/29	6	87.50	0	0.00	86.90	6	11,209	0.05%
2021/06/28	1	87.60	2	87.55	87.70	-1	11,449	-0.01%
2021/06/25	1	87.50	1	87.40	87.30	0	11,570	0.00%
2021/06/24	1	86.80	0	0.00	86.80	1	11,637	0.01%
2021/06/23	5	86.80	4	86.85	87.00	1	11,509	0.01%
2021/06/22	6	86.00	0	0.00	86.20	6	11,458	0.05%
2021/06/18	2	87.20	0	0.00	87.00	2	11,370	0.02%
2021/06/17	0	0.00	5	87.06	87.60	-5	11,245	-0.04%
2021/06/16	2	87.85	1	88.10	88.30	1	11,237	0.01%
2021/06/15	5	87.20	0	0.00	87.10	5	11,287	0.04%
2021/06/11	0	0.00	1	86.00	86.00	-1	11,244	-0.01%
2021/06/10	1	85.00	0	0.00	85.10	1	11,254	0.01%
2021/06/09	5	85.68	0	0.00	85.10	5	11,197	0.04%
2021/06/07	1	86.50	0	0.00	87.00	1	11,106	0.01%
2021/06/03	5	87.72	0	0.00	87.80	5	11,145	0.04%
2021/06/02	6.9	88.75	2	89.65	88.40	4.9	11,093	0.04%
2021/06/01	11	90.02	2	90.00	89.90	9	11,019	0.08%
2021/05/31	2	89.50	1	89.60	89.70	1	11,062	0.01%
2021/05/28	1	87.60	1	88.60	87.90	0	11,048	0.00%
2021/05/26	3	87.17	2	87.35	87.20	1	10,593	0.01%
2021/05/25	1	88.00	5	88.10	87.90	-4	10,510	-0.04%
2021/05/24	6	88.02	1	88.60	87.90	5	10,469	0.05%
2021/05/21	1	88.80	1	89.80	88.80	0	10,477	0.00%
2021/05/20	4	88.95	11	89.30	88.40	-7	10,473	-0.07%
2021/05/19	1	89.70	1	90.30	89.50	0	10,440	0.00%
2021/05/18	11.4	88.67	0	0.00	90.00	11.4	10,478	0.11%
2021/05/17	4	87.85	10	88.25	88.30	-6	10,558	-0.06%
2021/05/14	5	90.84	4	91.23	90.30	1	10,414	0.01%
2021/05/13	2	86.80	1	88.60	88.10	1	10,258	0.01%
2021/05/12	3	88.33	7	87.90	87.90	-4	10,164	-0.04%
2021/05/11	1	92.00	1	90.90	91.50	0	10,012	0.00%
2021/05/06	2	93.15	4	93.00	93.00	-2	10,012	-0.02%
2021/05/04	52	95.28	2	94.55	94.30	50	9,895	0.51%
2021/05/03	4	96.93	0	0.00	96.20	4	9,850	0.04%
2021/04/29	4	98.30	5	98.10	98.40	-1	9,793	-0.01%
2021/04/28	2	97.40	2	98.05	97.60	0	9,796	0.00%
2021/04/27	2	97.95	1	98.00	97.40	1	9,875	0.01%
2021/04/26	1	98.50	104	98.79	98.80	-103	9,825	-1.05%	大賣/鉅額交易
2021/04/23	1	97.20	2	98.25	97.60	-1	9,893	-0.01%
2021/04/22	1	97.80	7	97.29	97.20	-6	9,913	-0.06%
2021/04/20	1	98.00	1	97.90	98.00	0	9,976	0.00%
2021/04/19	2	97.55	0	0.00	97.30	2	9,987	0.02%
2021/04/16	4	96.95	5	97.10	97.90	-1	10,011	-0.01%
2021/04/15	51	95.51	2	96.00	95.90	49	10,014	0.49%
2021/04/14	53	95.20	0	0.00	96.00	53	10,014	0.53%
2021/04/13	2	95.85	0	97.40	95.90	2	10,058	0.02%
2021/04/12	0	0.00	0	98.00	97.40	0	10,139	0.00%
2021/04/09	1	97.80	0	0.00	97.90	1	10,199	0.01%
2021/04/08	10	99.00	2	98.90	98.80	8	10,104	0.08%
2021/04/07	1	98.80	0	0.00	99.00	1	10,058	0.01%
2021/04/06	1	99.80	0	0.00	99.30	1	9,994	0.01%
2021/04/01	4.1	99.23	2	99.70	99.00	2.1	10,014	0.02%
2021/03/31	1	99.20	0	0.00	98.00	1	9,944	0.01%
2021/03/30	2	97.85	3.1	98.81	99.00	-1.1	9,625	-0.01%
2021/03/29	1	97.90	152	96.82	98.00	-151	9,494	-1.59%	大賣/鉅額交易
2021/03/25	2	93.40	0	0.00	93.00	2	9,391	0.02%
2021/03/23	3	94.17	13.1	93.93	93.40	-10.1	9,436	-0.11%
2021/03/22	0	0.00	1	90.80	90.80	-1	9,384	-0.01%
2021/03/19	5	89.98	2	90.45	89.40	3	9,490	0.03%
2021/03/18	1.1	93.33	5.6	91.75	91.50	-4.5	9,412	-0.05%
2021/03/17	1	88.80	1	88.60	88.60	0	9,292	0.00%
2021/03/16	1	89.00	3	89.40	89.50	-2	9,331	-0.02%
2021/03/15	1	88.70	1	89.10	88.90	0	9,314	0.00%
2021/03/12	2	87.65	84	87.77	88.50	-82	9,404	-0.87%
2021/03/11	1	86.10	1	86.70	86.80	0	9,511	0.00%
2021/03/10	0	0.00	2	86.40	85.70	-2	9,556	-0.02%
2021/03/09	2	84.15	2	85.39	85.50	0	9,543	0.00%
2021/03/08	23	85.63	21	86.10	85.00	2	9,506	0.02%
2021/03/05	4	84.70	1	85.30	85.50	3	9,449	0.03%
2021/03/04	1	85.10	0	0.00	85.20	1	9,598	0.01%
2021/03/03	2	85.45	3	85.67	85.60	-1	9,540	-0.01%
2021/03/02	0	0.00	1	86.20	86.00	-1	9,484	-0.01%
2021/02/26	14	85.09	11	85.34	85.00	3	9,466	0.03%
2021/02/25	1	86.60	0	0.00	87.00	1	9,354	0.01%
2021/02/24	14	86.06	4	86.60	85.50	10	9,362	0.11%
2021/02/23	109	86.36	1	87.10	86.70	108	9,288	1.16%	大買/鉅額交易
2021/02/22	4	87.58	53	88.87	87.30	-49	9,305	-0.53%
2021/02/19	47	86.93	0	0.00	88.20	47	9,357	0.50%
2021/02/18	3	88.97	0	88.70	88.90	3	9,557	0.03%
2021/02/17	6	87.98	65	87.78	88.70	-59	9,739	-0.61%
2021/02/05	3	84.63	0	0.00	85.10	3	9,556	0.03%
2021/02/04	50	84.70	0	0.00	84.50	50	9,595	0.52%
2021/02/03	1	85.70	1	86.00	85.50	0	9,737	0.00%
2021/02/02	0	0.00	1	84.90	84.60	-1	9,766	-0.01%
2021/02/01	2	82.30	6	82.07	82.50	-4	9,634	-0.04%
2021/01/29	102.5	81.22	2	81.90	80.70	100.5	9,623	1.04%	大買/
2021/01/28	2	82.35	4	84.80	82.80	-2	9,571	-0.02%
2021/01/27	0	0.00	7	84.17	84.10	-7	9,501	-0.07%
2021/01/25	0	0.00	21	84.05	84.30	-21	9,428	-0.22%
2021/01/22	1	82.40	22	81.84	82.40	-21	9,397	-0.22%
2021/01/21	0	0.00	1	81.10	81.40	-1	9,386	-0.01%
2021/01/20	8	80.76	4	81.15	81.20	4	9,356	0.04%
2021/01/19	10	83.09	8	82.60	82.60	2	9,215	0.02%
2021/01/18	2	82.85	4	82.50	83.20	-2	9,152	-0.02%
2021/01/15	4	85.50	1	85.00	85.00	3	9,070	0.03%
2021/01/14	8	86.30	3	85.93	85.60	5	9,068	0.06%
2021/01/13	1	85.70	5	86.06	86.10	-4	9,146	-0.04%
2021/01/11	1	83.90	1	84.60	84.90	0	8,902	0.00%
2021/01/08	0	0.00	3	84.20	84.60	-3	8,867	-0.03%
2021/01/07	1	84.00	5	84.30	83.90	-4	8,812	-0.05%
2021/01/06	0	0.00	8	84.89	83.90	-8	8,743	-0.09%
2021/01/05	1	84.50	9.5	83.85	84.70	-8.5	8,604	-0.10%
2021/01/04	0	0.00	2	81.30	81.10	-2	8,528	-0.02%
2020/12/31	0	0.00	5	81.04	80.90	-5	8,497	-0.06%
2020/12/30	0	0.00	1	80.90	81.00	-1	8,578	-0.01%
2020/12/29	1	80.50	0	0.00	80.40	1	8,652	0.01%
2020/12/28	22	80.30	1	80.90	80.90	21	8,742	0.24%
2020/12/25	1	79.80	3	79.83	79.80	-2	8,747	-0.02%
2020/12/24	1	78.60	100	78.76	78.80	-99	8,771	-1.13%
2020/12/23	1	77.60	1	78.60	79.00	0	8,847	0.00%
2020/12/22	0	0.00	10	78.40	78.30	-10	8,858	-0.11%
2020/12/21	5	78.74	2	78.80	79.50	3	8,970	0.03%
2020/12/18	0	0.00	4	79.28	78.90	-4	8,955	-0.04%
2020/12/17	2	77.95	2	77.80	77.70	0	8,897	0.00%
2020/12/16	4	78.13	3	78.27	78.90	1	8,902	0.01%
2020/12/15	103	78.97	8	78.50	77.60	95	8,883	1.07%	大買/
2020/12/14	5	80.60	3	79.90	79.90	2	8,805	0.02%
2020/12/11	4	80.48	6	81.23	81.10	-2	8,842	-0.02%
2020/12/10	3	80.73	2	80.60	80.60	1	8,842	0.01%
2020/12/09	1	81.30	0	0.00	81.90	1	8,812	0.01%
2020/12/08	4	81.85	1	81.98	81.90	3	8,816	0.03%
2020/12/07	0	0.00	103	80.61	81.40	-103	8,781	-1.17%	大賣/鉅額交易
2020/12/04	0	0.00	3	78.33	79.00	-3	8,731	-0.03%
2020/12/03	2	77.40	8	78.19	77.40	-6	8,758	-0.07%
2020/12/02	0	0.00	3	77.77	77.80	-3	8,777	-0.03%
2020/12/01	0	0.00	1	77.00	77.50	-1	8,916	-0.01%
2020/11/30	8	76.58	2	77.30	77.00	6	9,025	0.07%
2020/11/26	5	77.54	1	77.70	77.70	4	9,030	0.04%
2020/11/25	1	77.50	22	77.38	77.50	-21	9,185	-0.23%
2020/11/24	4	77.30	0	0.00	77.40	4	9,343	0.04%
2020/11/23	6	77.33	2.1	77.19	77.50	4	9,412	0.04%
2020/11/20	2	76.05	1	76.20	76.50	1	9,474	0.01%
2020/11/19	6	76.20	8	76.26	76.50	-2	9,607	-0.02%
2020/11/18	5	76.00	2	76.10	76.30	3	9,611	0.03%
2020/11/17	6.1	75.29	4	75.50	75.60	2.1	9,711	0.02%
2020/11/16	7	75.06	11	75.21	76.10	-4	9,609	-0.04%
2020/11/13	1	71.00	0	0.00	71.50	1	9,399	0.01%
2020/11/12	1	71.50	1	71.90	71.10	0	9,508	0.00%
2020/11/11	2	71.55	0	0.00	71.60	2	9,776	0.02%
2020/11/10	5	72.70	0	0.00	72.10	5	10,285	0.05%
2020/11/09	3	73.80	3	74.13	74.00	0	10,186	0.00%
2020/11/05	2	73.00	2	73.50	72.70	0	10,177	0.00%
2020/11/04	1	72.90	0	0.00	72.70	1	10,234	0.01%
2020/11/03	1	73.20	1	73.10	73.30	0	10,279	0.00%
2020/10/30	1	72.10	0	0.00	72.00	1	10,570	0.01%
2020/10/29	0	0.00	2	71.25	72.00	-2	10,709	-0.02%
2020/10/28	0	0.00	2	72.95	73.10	-2	11,171	-0.02%
2020/10/27	0	0.00	1	72.00	72.30	-1	11,422	-0.01%
2020/10/23	3	71.43	0	0.00	71.70	3	11,849	0.03%
2020/10/22	2	71.40	2	71.35	72.10	0	12,018	0.00%
2020/10/21	7	71.76	0	0.00	71.20	7	12,064	0.06%
2020/10/20	2	73.35	0	0.00	73.20	2	12,033	0.02%
2020/10/19	2	73.25	1	73.40	73.20	1	12,131	0.01%
2020/10/16	57	73.69	2	73.35	73.20	55	12,310	0.45%
2020/10/15	47	73.60	2.2	73.55	74.10	44.8	12,446	0.36%
2020/10/14	3	73.77	0	0.00	73.90	3	12,488	0.02%
2020/10/13	1	73.60	6	73.40	73.90	-5	12,523	-0.04%
2020/10/12	3	73.30	0	0.00	73.30	3	12,524	0.02%
2020/10/08	0	0.00	6	74.90	74.90	-6	12,487	-0.05%
2020/10/07	5	74.14	0	0.00	74.20	5	12,464	0.04%
2020/10/06	0	0.00	29	74.94	74.90	-29	12,436	-0.23%
2020/10/05	44	74.16	1	74.10	74.00	43	12,462	0.35%
2020/09/30	1	74.70	5	75.14	75.60	-4	12,565	-0.03%
2020/09/29	2	74.30	0	0.00	74.50	2	12,691	0.02%
2020/09/28	6	73.63	5	73.70	74.20	1	12,869	0.01%
2020/09/25	0	0.00	60	72.56	73.40	-60	12,891	-0.47%
2020/09/24	27	72.99	13	73.00	73.00	14	12,957	0.11%
2020/09/23	1	75.70	0	0.00	75.40	1	12,923	0.01%
2020/09/22	3	75.57	0	0.00	75.60	3	12,953	0.02%
2020/09/21	3	76.90	0	0.00	76.30	3	12,971	0.02%
2020/09/18	8	78.08	1	77.90	78.10	7	12,990	0.05%
2020/09/17	6	78.83	3	79.40	78.60	3	12,934	0.02%
2020/09/16	2	78.30	2	79.10	78.80	0	12,932	0.00%
2020/09/15	6	77.83	12	78.00	78.30	-6	12,879	-0.05%
2020/09/14	1	78.10	6	77.18	78.10	-5	13,055	-0.04%
2020/09/11	1	75.70	1	76.20	76.40	0	13,037	0.00%
2020/09/10	5	75.84	5	75.62	75.90	0	13,027	0.00%
2020/09/09	6	73.17	39	73.13	74.40	-33	12,966	-0.25%
2020/09/08	4	74.68	0	0.00	74.90	4	12,882	0.03%
2020/09/07	6	75.90	1	76.30	75.60	5	12,933	0.04%
2020/09/04	5	75.94	4	76.58	76.80	1	12,942	0.01%
2020/09/03	5	77.94	2	78.50	77.80	3	12,885	0.02%
2020/09/02	15	77.50	0	0.00	77.80	15	12,886	0.12%
2020/09/01	3	77.43	7	77.97	77.90	-4	13,030	-0.03%
2020/08/31	2	77.55	2	77.55	77.00	0	12,903	0.00%
2020/08/28	11	77.21	2	76.90	77.20	9	12,954	0.07%
2020/08/27	4	78.50	2	78.30	78.50	2	12,852	0.02%
2020/08/26	7	79.43	0	0.00	79.10	7	12,768	0.05%
2020/08/25	2	78.50	2	78.80	78.90	0	12,698	0.00%
2020/08/24	1	77.60	1	78.60	77.60	0	12,887	0.00%
2020/08/21	9	78.59	4	78.78	77.90	5	12,956	0.04%
2020/08/20	6	79.18	14	79.39	78.90	-8	12,806	-0.06%
2020/08/19	1	83.50	2	83.30	81.50	-1	12,699	-0.01%
2020/08/18	2	82.80	10	82.50	82.20	-8	12,622	-0.06%
2020/08/17	3	83.43	10	83.22	84.30	-7	12,514	-0.06%
2020/08/14	1	77.00	31	80.29	81.00	-30	12,346	-0.24%
2020/08/13	1	75.20	26	75.00	75.00	-25	11,773	-0.21%
2020/08/12	1	74.30	2	74.10	74.20	-1	12,023	-0.01%
2020/08/11	6	76.17	1	75.30	75.30	5	12,153	0.04%
2020/08/10	1	76.30	3	76.90	76.30	-2	12,249	-0.02%
2020/08/07	0	0.00	26	76.40	76.00	-26	12,208	-0.21%
2020/08/06	6	76.37	0	0.00	76.20	6	12,168	0.05%
2020/08/05	1	75.70	6	76.33	77.40	-5	12,172	-0.04%
2020/08/04	13	73.93	2	74.95	75.30	11	12,104	0.09%
2020/08/03	61.2	74.36	2	73.80	73.60	59.2	12,008	0.49%
2020/07/31	14	82.44	13	82.37	81.80	1	11,533	0.01%
2020/07/30	12	82.04	5	81.80	82.10	7	11,323	0.06%
2020/07/29	2	80.45	6	80.47	80.60	-4	11,158	-0.04%
2020/07/28	25	80.26	1	80.80	79.70	24	11,103	0.22%
2020/07/27	4	80.65	1	81.40	79.80	3	11,094	0.03%
2020/07/24	9	80.02	3	80.50	79.90	6	11,074	0.05%
2020/07/23	4	81.83	1	82.00	82.00	3	11,013	0.03%
2020/07/21	5	79.90	1	79.80	79.90	4	10,836	0.04%
2020/07/17	0	0.00	1.3	77.84	78.00	-1.3	10,651	-0.01%
2020/07/16	2	78.70	0	0.00	78.00	2	10,654	0.02%
2020/07/14	2	77.10	0	0.00	77.50	2	10,707	0.02%
2020/07/13	0	0.00	4.6	77.57	77.80	-4.6	10,794	-0.04%
2020/07/10	0	76.50	1	77.00	77.00	-1	10,911	-0.01%
2020/07/09	2	78.30	2	77.00	76.70	0	10,920	0.00%
2020/07/08	5	75.80	7	76.61	76.70	-2	10,724	-0.02%
2020/07/07	0	0.00	3	75.67	75.80	-3	10,542	-0.03%
2020/07/06	0	0.00	1	74.50	75.40	-1	10,463	-0.01%
2020/07/03	1	74.10	0	0.00	74.00	1	10,420	0.01%
2020/07/02	0	0.00	2	72.60	72.60	-2	10,430	-0.02%
2020/07/01	2	71.65	0	0.00	71.60	2	10,495	0.02%
2020/06/30	0	0.00	1	71.00	71.00	-1	10,472	-0.01%
2020/06/29	0	0.00	2	70.70	70.90	-2	10,495	-0.02%
2020/06/24	1	70.90	7	70.73	70.90	-6	10,487	-0.06%
2020/06/23	0	0.00	1	70.20	70.00	-1	10,500	-0.01%
2020/06/22	1	70.00	1	69.90	70.00	0	10,517	0.00%
2020/06/19	7	70.31	2	70.50	69.60	5	10,567	0.05%
2020/06/18	1	68.30	1	68.50	68.80	0	10,429	0.00%
2020/06/16	0	0.00	3	67.93	68.00	-3	10,612	-0.03%
2020/06/15	8	67.30	0	0.00	67.00	8	10,757	0.07%
2020/06/12	15	67.90	0	0.00	67.80	15	10,815	0.14%
2020/06/11	0	0.00	3	69.80	69.70	-3	10,837	-0.03%
2020/06/10	2	70.90	0	0.00	69.80	2	10,951	0.02%
2020/06/09	1	70.30	3.7	70.42	70.80	-2.7	11,106	-0.02%
2020/06/08	3	69.27	13	69.62	70.80	-10	11,108	-0.09%
2020/06/05	1	71.60	3	71.90	72.00	-2	10,854	-0.02%
2020/06/04	3	71.00	16.1	71.46	71.50	-13.1	10,875	-0.12%
2020/06/02	0	0.00	2	70.20	69.90	-2	10,652	-0.02%
2020/06/01	10	70.10	0	0.00	69.90	10	10,659	0.09%
2020/05/29	1	69.00	0	0.00	70.00	1	10,575	0.01%
2020/05/28	2	69.00	0	0.00	69.50	2	10,309	0.02%
2020/05/27	0	0.00	1	69.40	69.00	-1	10,332	-0.01%
2020/05/25	1	69.30	1	69.00	69.00	0	10,238	0.00%
2020/05/22	0	0.00	2	69.10	68.70	-2	10,230	-0.02%
2020/05/21	0	0.00	1	69.60	69.80	-1	10,199	-0.01%
2020/05/19	1	68.00	11	67.95	68.30	-10	9,918	-0.10%
2020/05/18	0	0.00	3	66.83	66.50	-3	9,645	-0.03%
2020/05/15	2	65.15	3	65.20	65.20	-1	9,558	-0.01%
2020/05/14	3	65.43	10	64.90	65.00	-7	9,430	-0.07%
2020/05/13	1	65.10	0	0.00	65.50	1	9,406	0.01%
2020/05/12	0	0.00	3	65.50	65.60	-3	9,396	-0.03%
2020/05/11	4	65.85	9.3	66.17	65.90	-5.3	9,301	-0.06%
2020/05/08	2	65.00	1	65.80	64.90	1	9,201	0.01%
2020/05/07	2	64.40	1	64.60	64.50	1	9,122	0.01%
2020/05/06	2	63.50	7	64.41	64.50	-5	9,119	-0.05%
2020/05/05	2	64.25	2	64.60	64.00	0	9,102	0.00%
2020/05/04	4	63.35	1	64.00	64.00	3	9,112	0.03%
2020/04/30	1	64.70	14	64.02	64.90	-13	9,065	-0.14%
2020/04/29	3	63.77	7	63.79	63.20	-4	9,024	-0.04%
2020/04/28	3	63.07	0	0.00	62.80	3	9,031	0.03%
2020/04/27	5	62.64	0	0.00	62.50	5	9,240	0.05%
2020/04/23	11	62.00	2	62.95	62.90	9	9,184	0.10%
2020/04/22	9	61.89	0	0.00	62.00	9	9,218	0.10%
2020/04/21	7	62.67	1	62.10	62.20	6	9,248	0.06%
2020/04/20	5	63.00	3	63.00	63.10	2	9,255	0.02%
2020/04/17	5	63.04	1	63.90	62.80	4	9,213	0.04%
2020/04/16	1	63.70	1.6	63.29	63.10	-0.6	9,151	-0.01%
2020/04/15	4	63.43	0	0.00	63.40	4	9,048	0.04%
2020/04/14	0	0.00	4	63.45	63.70	-4	8,926	-0.04%
2020/04/13	0	0.00	2	61.95	61.90	-2	8,966	-0.02%
2020/04/10	1	61.90	0	0.00	61.80	1	9,146	0.01%
2020/04/09	17	63.49	2	62.25	61.80	15	9,205	0.16%
2020/04/08	2	62.50	0	0.00	62.50	2	9,142	0.02%
2020/04/07	1	62.70	3	62.97	62.80	-2	9,098	-0.02%
2020/04/06	3	62.07	26	62.60	62.80	-23	8,983	-0.26%
2020/04/01	2	59.90	0.2	60.00	59.70	1.8	8,814	0.02%
2020/03/31	9.1	61.09	9	61.24	60.20	0.1	8,770	0.00%
2020/03/30	0	0.00	0.4	59.70	59.60	-0.4	8,685	0.00%
2020/03/27	5	61.40	1	59.70	60.20	4	8,675	0.05%
2020/03/26	0	0.00	0.2	60.00	60.10	-0.2	8,689	0.00%
2020/03/25	3	59.60	1	59.80	59.60	2	8,803	0.02%
2020/03/24	1.1	57.19	15	56.36	57.30	-13.9	8,929	-0.16%
2020/03/20	8	54.10	1.2	54.72	54.80	6.8	8,887	0.08%
2020/03/19	1	51.90	0	0.00	51.70	1	8,766	0.01%
2020/03/18	4	55.35	0	0.00	55.00	4	8,620	0.05%
2020/03/17	8	56.61	1	56.70	56.20	7	8,555	0.08%
2020/03/16	2	58.25	2	57.70	57.30	0	8,356	0.00%
2020/03/13	11	60.20	0	60.50	60.60	11	8,140	0.13%
2020/03/12	3	58.67	1	58.90	58.80	2	7,817	0.03%
2020/03/11	5	61.20	6	60.95	60.70	-1	7,659	-0.01%
2020/03/10	2	60.80	18	60.00	60.50	-16	7,678	-0.21%
2020/03/09	5	60.62	8	61.35	60.50	-3	7,618	-0.04%
2020/03/06	0	0.00	1	61.80	61.80	-1	7,573	-0.01%
2020/03/05	14	62.34	20	62.30	62.30	-6	7,587	-0.08%
2020/03/04	0	0.00	7	61.63	62.10	-7	7,607	-0.09%
2020/03/03	1	61.80	5	61.60	61.60	-4	7,718	-0.05%
2020/03/02	0	0.00	6	61.57	61.60	-6	7,753	-0.08%
2020/02/27	0	0.00	4	62.60	62.00	-4	7,900	-0.05%
2020/02/26	20	62.20	0	0.00	62.60	20	7,887	0.25%
2020/02/25	0.5	62.90	10	62.40	62.80	-9.5	7,995	-0.12%
2020/02/19	0	0.00	2	63.40	63.30	-2	8,435	-0.02%
2020/02/17	2	63.05	0	0.00	63.60	2	9,024	0.02%
2020/02/14	3	64.03	0	0.00	64.00	3	9,045	0.03%
2020/02/12	0	0.00	3	64.40	64.30	-3	9,120	-0.03%
2020/02/11	0	0.00	2	64.00	63.80	-2	9,163	-0.02%
2020/02/07	1	63.40	0	0.00	63.70	1	9,349	0.01%
2020/02/06	1	63.00	3.2	63.16	63.50	-2.2	9,619	-0.02%
2020/02/05	1	62.10	5	62.00	62.20	-4	9,853	-0.04%
2020/02/03	5	60.58	5	60.72	61.10	0	9,921	0.00%
2020/01/31	9	62.44	1	62.60	62.00	8	9,829	0.08%
2020/01/30	22	62.53	2	62.05	61.60	20	9,859	0.20%
2020/01/20	1	64.90	0	0.00	65.00	1	9,649	0.01%
2020/01/17	3	65.10	5	64.98	65.00	-2	9,827	-0.02%
2020/01/16	0	0.00	10	65.00	65.00	-10	9,991	-0.10%
2020/01/15	0	0.00	1	64.70	64.60	-1	10,200	-0.01%
2020/01/14	0.4	64.30	2	64.55	64.60	-1.7	10,474	-0.02%
2020/01/13	2	64.00	0	0.00	64.10	2	10,645	0.02%
2020/01/10	0.3	63.70	1	64.10	64.00	-0.8	10,980	-0.01%
2020/01/09	0	0.00	13	63.08	63.10	-13	11,125	-0.12%
2020/01/08	0	0.00	4	62.20	62.40	-4	11,228	-0.04%
2020/01/07	6	62.30	0	0.00	62.60	6	11,298	0.05%
2020/01/06	0	0.00	47	62.62	63.00	-47	11,277	-0.42%
2020/01/03	0.2	64.10	0.2	64.10	64.20	0	11,123	0.00%
2020/01/02	2.2	63.71	0	0.00	64.00	2.2	11,110	0.02%
2019/12/30	1	64.50	0	0.00	64.50	1	11,089	0.01%
2019/12/27	0	0.00	45	64.50	64.60	-45	11,206	-0.40%
2019/12/26	1	64.20	0	0.00	64.20	1	11,268	0.01%
2019/12/23	0	0.00	1	64.20	64.20	-1	11,380	-0.01%
2019/12/20	1	64.20	2	64.00	64.00	-1	11,325	-0.01%
2019/12/19	12	63.59	17	63.85	64.20	-5	11,254	-0.04%
2019/12/18	0	0.00	1	62.90	62.90	-1	11,153	-0.01%
2019/12/17	0	0.00	5	62.20	62.10	-5	11,092	-0.05%
2019/12/16	3	61.93	2	62.00	62.30	1	11,026	0.01%
2019/12/13	1	62.20	0	0.00	62.20	1	10,920	0.01%
2019/12/12	0	0.00	2	62.25	62.00	-2	10,841	-0.02%
2019/12/11	0	0.00	1	61.40	61.50	-1	10,740	-0.01%
2019/12/05	3	61.37	0	0.00	61.20	3	10,704	0.03%
2019/12/03	0	0.00	1	61.50	61.60	-1	10,597	-0.01%
2019/12/02	3	60.47	0	0.00	60.70	3	10,583	0.03%
2019/11/29	13	60.15	0	0.00	60.30	13	10,490	0.12%
2019/11/28	4	61.03	0	0.00	61.10	4	10,377	0.04%
2019/11/27	42	61.59	0	0.00	61.50	42	10,296	0.41%
2019/11/26	27	61.97	0	0.00	62.20	27	10,201	0.26%
2019/11/25	5	62.80	0	0.00	62.70	5	9,855	0.05%
2019/11/21	2	62.80	4	62.58	62.60	-2	9,740	-0.02%
2019/11/19	25	63.90	1	63.70	63.50	24	9,517	0.25%
2019/11/18	1	63.00	0	0.00	63.20	1	9,345	0.01%
2019/11/15	1	63.40	7	63.36	62.80	-6	9,246	-0.06%
2019/11/14	4	62.48	1	62.90	63.10	3	9,077	0.03%
2019/11/13	0	0.00	1	61.10	60.90	-1	8,633	-0.01%
2019/11/11	1	60.90	0	0.00	60.70	1	8,726	0.01%
2019/11/08	0	0.00	2	61.80	61.80	-2	8,655	-0.02%
2019/11/07	1	61.00	0	0.00	60.90	1	8,604	0.01%
2019/11/05	3	62.63	13.4	62.48	62.40	-10.4	8,452	-0.12%
2019/11/04	2	60.95	11	60.96	61.20	-9	8,223	-0.11%
2019/10/31	7	58.54	3	58.60	58.50	4	7,970	0.05%
2019/10/30	0	0.00	0.1	58.30	58.40	-0.1	8,009	0.00%
2019/10/29	0	0.00	5	58.20	58.10	-5	8,029	-0.06%
2019/10/28	0	0.00	109	58.19	58.30	-109	7,926	-1.38%	大賣/鉅額交易
2019/10/25	1	57.70	1	58.20	58.10	0	8,021	0.00%
2019/10/23	0	0.00	17	57.84	58.20	-17	7,919	-0.21%
2019/10/22	4	57.50	31	57.18	58.00	-27	7,751	-0.35%
2019/10/21	1	56.20	4	55.98	56.40	-3	7,474	-0.04%
2019/10/18	3	54.30	12	55.23	54.40	-9	7,236	-0.12%
2019/10/17	2	54.05	0	0.00	54.20	2	6,944	0.03%
2019/10/16	3	54.30	0	0.00	54.30	3	6,727	0.04%
2019/10/15	10	54.30	0	0.00	54.00	10	6,622	0.15%
2019/10/14	25	54.01	1.8	54.09	53.90	23.2	6,555	0.35%
2019/10/09	1	54.50	0	0.00	54.40	1	6,435	0.02%
2019/10/07	107	54.42	0	0.00	54.40	107	6,367	1.68%	大買/鉅額交易
2019/10/04	3	54.80	0	0.00	54.60	3	6,331	0.05%
2019/10/03	2	54.20	0.2	54.60	54.40	1.8	6,309	0.03%
2019/10/02	8	55.38	0	0.00	55.20	8	6,159	0.13%
2019/10/01	5	56.50	0	0.00	56.40	5	6,094	0.08%
2019/09/27	4	56.70	0	0.00	56.60	4	6,024	0.07%
2019/09/24	1	57.40	0	0.00	57.50	1	6,047	0.02%
2019/09/23	8	57.60	1	58.00	57.80	7	5,948	0.12%
2019/09/16	1	56.40	0	0.00	56.70	1	6,073	0.02%
2019/09/12	1	56.50	0	0.00	56.50	1	6,172	0.02%
2019/09/09	1	56.40	5	56.20	56.10	-4	6,240	-0.06%
2019/09/05	3	56.10	0	0.00	56.30	3	6,300	0.05%
2019/09/03	1	55.80	0	0.00	55.70	1	6,348	0.02%
2019/08/30	0	0.00	1	56.00	56.50	-1	6,425	-0.02%
2019/08/29	4	55.13	0	0.00	55.50	4	6,380	0.06%
2019/08/27	3	55.10	0	0.00	54.90	3	6,405	0.05%
2019/08/26	1	55.00	0	0.00	55.00	1	6,462	0.02%
2019/08/23	5	55.50	0	0.00	56.00	5	6,476	0.08%
2019/08/22	3	55.57	0	0.00	55.60	3	6,503	0.05%
2019/08/20	6	56.02	4	56.00	56.00	2	6,623	0.03%
2019/08/19	3	56.10	0	0.00	56.10	3	6,557	0.05%
2019/08/16	0	0.00	1	56.00	56.10	-1	6,551	-0.02%
2019/08/14	7	56.14	1	55.70	56.30	6	6,465	0.09%
2019/08/13	0	0.00	1	54.10	54.00	-1	6,327	-0.02%
2019/08/12	1	54.80	0	0.00	54.50	1	6,352	0.02%
2019/08/08	3	53.80	0	0.00	54.50	3	6,385	0.05%
2019/08/06	8	53.15	2	52.80	53.50	6	6,473	0.09%
2019/08/05	1	53.80	0	0.00	53.90	1	6,463	0.02%
2019/08/02	3	54.87	0	0.00	54.90	3	6,399	0.05%
2019/08/01	3	56.23	0	0.00	56.00	3	6,318	0.05%
2019/07/31	7	57.83	0	0.00	57.50	7	6,225	0.11%
2019/07/30	21	57.93	2	58.10	57.90	19	6,215	0.31%
2019/07/29	5	57.72	0	0.00	57.90	5	6,222	0.08%
2019/07/26	9	61.32	0	0.00	61.50	9	6,096	0.15%
2019/07/25	7	61.01	0	0.00	61.50	7	6,011	0.12%
2019/07/24	4	61.10	1	61.60	61.00	3	5,977	0.05%
2019/07/23	3	61.40	0	0.00	61.10	3	5,958	0.05%
2019/07/19	0	0.00	5	61.70	60.90	-5	6,023	-0.08%
2019/07/18	2	61.70	0	0.00	61.60	2	5,943	0.03%
2019/07/17	3	61.73	1	61.80	61.70	2	5,971	0.03%
2019/07/16	2	62.00	0	0.00	61.90	2	5,960	0.03%
2019/07/15	0	0.00	1	61.10	61.50	-1	5,946	-0.02%
2019/07/12	0	0.00	0	60.70	60.70	0	5,983	0.00%
2019/07/10	0	0.00	0.1	60.80	60.90	-0.1	6,276	0.00%
2019/07/08	0	0.00	10	60.60	60.60	-10	6,367	-0.16%
2019/07/04	0	0.00	6	60.90	61.00	-6	6,396	-0.09%
2019/07/03	0	0.00	14	61.00	60.70	-14	6,433	-0.22%
2019/07/02	0	0.00	41	61.10	61.40	-41	6,464	-0.63%
2019/07/01	1	60.90	1	60.60	60.80	0	6,413	0.00%
2019/06/25	0	0.00	1	61.00	60.30	-1	6,515	-0.02%
2019/06/24	0	0.00	1	61.00	60.70	-1	6,463	-0.02%
2019/06/19	0	0.00	1	60.00	60.30	-1	6,275	-0.02%
2019/06/12	0	0.00	3	59.90	60.00	-3	6,319	-0.05%
2019/06/11	0	0.00	2	59.80	59.60	-2	6,289	-0.03%
2019/06/10	0	0.00	1	58.90	58.90	-1	6,221	-0.02%
2019/06/06	1	58.30	0	0.00	58.20	1	6,178	0.02%
2019/06/03	6	58.60	0	0.00	58.50	6	6,265	0.10%
2019/05/31	1	56.60	0	0.00	58.90	1	6,283	0.02%
2019/05/30	0	0.00	0	56.70	56.70	0	6,173	0.00%
2019/05/29	1	56.40	0	0.00	56.40	1	6,221	0.02%
2019/05/24	1	55.80	0	0.00	55.70	1	6,214	0.02%
2019/05/22	1	56.40	3	56.40	56.50	-2	6,325	-0.03%
2019/05/21	1	56.70	1	56.20	56.70	0	6,411	0.00%
2019/05/16	0	0.00	9	57.66	57.30	-9	6,316	-0.14%
2019/05/15	2	57.30	7	57.64	57.50	-5	6,321	-0.08%
2019/05/14	4	57.30	1	57.40	57.40	3	6,256	0.05%
2019/05/13	1	58.70	2	57.90	58.00	-1	6,269	-0.02%
2019/05/09	1	59.00	0	0.00	58.80	1	6,356	0.02%
2019/05/06	7	58.59	0	0.00	58.40	7	6,421	0.11%
2019/05/03	10	59.50	0	0.00	59.70	10	6,335	0.16%
2019/05/02	0	0.00	5	59.40	59.60	-5	6,306	-0.08%
2019/04/30	0	0.00	3.1	59.04	59.20	-3.1	6,291	-0.05%
2019/04/26	1	58.50	1	58.90	59.00	0	6,341	0.00%
2019/04/25	1	60.20	2	60.25	59.80	-1	6,462	-0.02%
2019/04/23	0	0.00	1	60.20	60.60	-1	6,844	-0.01%
2019/04/22	3	60.30	2	59.80	59.80	1	6,833	0.01%
2019/04/19	0	0.00	1	60.30	60.30	-1	6,883	-0.01%
2019/04/18	1	60.40	1	60.60	60.80	0	6,937	0.00%
2019/04/17	2	61.20	0	0.00	60.70	2	6,997	0.03%
2019/04/16	1	58.80	0	0.00	59.10	1	6,800	0.01%
2019/04/12	0	0.00	1	58.80	58.80	-1	6,845	-0.01%
2019/04/11	5	58.80	0	0.00	58.20	5	6,838	0.07%
2019/04/09	5	58.60	0	0.00	59.00	5	6,859	0.07%
2019/04/03	0	0.00	1	57.80	57.80	-1	6,753	-0.01%
2019/04/02	0	0.00	21	57.86	58.00	-21	6,724	-0.31%
2019/04/01	61	58.23	2	58.50	58.40	59	6,632	0.89%
2019/03/28	1	56.80	0	0.00	57.00	1	6,463	0.02%
2019/03/26	1	56.80	2	56.50	57.00	-1	6,554	-0.02%
2019/03/25	1	55.20	0	0.00	56.10	1	6,525	0.02%
2019/03/20	1	56.40	3	56.40	56.60	-2	6,509	-0.03%
2019/03/18	1	57.00	0	0.00	57.20	1	6,516	0.02%
2019/03/13	1	56.40	0	0.00	56.70	1	6,466	0.02%
2019/03/08	6	56.50	0	0.00	56.00	6	6,732	0.09%
2019/03/07	0	0.00	1	56.80	56.80	-1	6,813	-0.01%
2019/03/06	1	56.40	0	0.00	56.30	1	6,802	0.01%
2019/03/04	0	0.00	0.1	56.70	56.60	-0.1	6,844	0.00%
2019/02/27	0	0.00	1	57.10	57.20	-1	6,787	-0.01%
2019/02/25	0	0.00	2	57.20	57.30	-2	6,687	-0.03%
2019/02/20	0	0.00	21	57.10	57.10	-21	6,542	-0.32%
2019/02/13	0	0.00	1	56.80	56.20	-1	6,424	-0.02%
2019/02/12	0	0.00	1	56.50	56.80	-1	6,353	-0.02%
2019/01/29	0	0.00	1	55.40	55.80	-1	6,138	-0.02%
2019/01/25	0	0.00	3	55.77	55.90	-3	6,145	-0.05%
2019/01/24	0	0.00	1	55.20	55.50	-1	6,019	-0.02%
2019/01/22	0	54.90	0	0.00	55.00	0	6,037	0.00%
2019/01/18	0	0.00	3	55.50	55.50	-3	5,901	-0.05%
2019/01/17	0	0.00	15	55.20	55.20	-15	5,913	-0.25%
2019/01/16	1	54.60	4	54.90	54.80	-3	5,768	-0.05%
2019/01/15	0	0.00	2	53.50	53.80	-2	5,478	-0.04%
2019/01/14	0	0.00	1	53.10	53.10	-1	5,419	-0.02%
2019/01/10	0	0.00	10	53.00	53.30	-10	5,471	-0.18%
2019/01/09	0	0.00	1	53.20	53.10	-1	5,415	-0.02%
2019/01/08	1	52.70	1	52.70	52.80	0	5,370	0.00%
2019/01/07	1	52.00	2	52.70	52.50	-1	5,362	-0.02%
2019/01/04	2	51.80	2	52.20	52.00	0	5,341	0.00%
2019/01/03	0	0.00	2	52.20	52.50	-2	5,573	-0.04%
2018/12/28	1	51.80	3	52.17	52.70	-2	5,630	-0.04%
2018/12/27	0	0.00	2	52.00	51.70	-2	5,631	-0.04%
2018/12/26	1	51.40	2	51.75	51.60	-1	5,685	-0.02%
2018/12/25	3	51.30	4	51.33	51.10	-1	5,689	-0.02%
2018/12/24	0	0.00	13	52.05	51.80	-13	5,725	-0.23%
2018/12/22	3	51.20	0	0.00	51.40	3	5,758	0.05%
2018/12/21	1	51.20	0	0.00	50.90	1	5,841	0.02%
2018/12/20	2	51.85	7	51.59	51.70	-5	5,791	-0.09%
2018/12/18	2	50.50	2	50.40	50.50	0	5,712	0.00%
2018/12/17	1	51.10	0.1	50.90	50.90	0.9	5,801	0.02%
2018/12/14	3	50.70	0	0.00	50.80	3	5,826	0.05%
2018/12/13	0	0.00	7	50.90	51.10	-7	5,857	-0.12%
2018/12/05	1	49.80	0	0.00	49.75	1	6,362	0.02%
2018/12/03	2	50.35	5	50.30	50.30	-3	6,487	-0.05%
2018/11/30	0	0.00	1	49.70	49.95	-1	6,504	-0.02%
2018/11/27	1	49.10	0	0.00	49.45	1	6,565	0.02%
2018/11/26	0	0.00	1	48.85	49.00	-1	6,581	-0.02%
2018/11/23	0	0.00	1	49.00	48.90	-1	6,567	-0.02%
2018/11/22	2	48.68	0	0.00	48.55	2	6,625	0.03%
2018/11/21	0	0.00	5	49.00	49.05	-5	6,713	-0.07%
2018/11/19	0	0.00	1	49.65	49.65	-1	6,764	-0.01%
2018/11/16	0	0.00	4	49.40	49.45	-4	6,734	-0.06%
2018/11/15	3	48.93	0	0.00	48.85	3	6,720	0.04%
2018/11/14	4	49.15	10	49.00	49.50	-6	6,680	-0.09%
2018/11/13	0	0.00	25	48.55	48.70	-25	6,642	-0.38%
2018/11/12	0	0.00	0.2	49.55	49.50	-0.2	6,679	0.00%
2018/11/06	0	0.00	1	49.20	49.20	-1	6,798	-0.01%
2018/11/02	0	0.00	1	49.10	49.60	-1	6,864	-0.01%
2018/10/31	0	0.00	1	48.65	48.85	-1	6,867	-0.01%
2018/10/30	3	47.60	0	0.00	47.75	3	6,823	0.04%
2018/10/29	2	47.65	0.5	47.80	47.80	1.5	6,847	0.02%
2018/10/26	2.3	47.68	2	47.60	47.50	0.3	6,880	0.00%
2018/10/25	2	47.35	4	47.70	47.50	-2	6,864	-0.03%
2018/10/24	0.3	48.50	0	0.00	48.40	0.3	6,789	0.00%
2018/10/23	0	0.00	1	48.00	48.00	-1	6,952	-0.01%
2018/10/19	7	47.66	0	0.00	47.90	7	7,208	0.10%
2018/10/16	2	48.48	1	48.40	48.40	1	7,197	0.01%
2018/10/15	1	48.55	0	0.00	48.45	1	7,192	0.01%
2018/10/12	3	48.75	1	48.50	49.15	2	7,179	0.03%
2018/10/11	4	49.10	6	49.09	48.80	-2	7,139	-0.03%
2018/10/09	6	50.85	3	51.17	50.60	3	6,880	0.04%
2018/10/08	4	50.50	42	50.75	50.70	-38	6,819	-0.56%
2018/10/05	3	50.90	0	0.00	50.50	3	6,793	0.04%
2018/10/03	3	52.53	0	0.00	52.50	3	6,778	0.04%
2018/10/02	0	0.00	1	52.90	52.80	-1	6,847	-0.01%
2018/10/01	7	53.39	0	0.00	53.30	7	6,828	0.10%
2018/09/28	0	0.00	2	53.10	53.20	-2	6,875	-0.03%
2018/09/27	0	0.00	2	52.95	53.00	-2	6,890	-0.03%
2018/09/21	1	52.20	1	52.50	52.20	0	7,046	0.00%
2018/09/20	2	52.90	15	52.35	52.20	-13	7,003	-0.19%
2018/09/19	1	52.80	0	0.00	53.00	1	7,061	0.01%
2018/09/18	0	0.00	6	53.02	52.80	-6	7,093	-0.08%
2018/09/12	0	0.00	1	50.10	50.30	-1	6,765	-0.01%
2018/09/11	1	49.90	5	49.76	49.70	-4	6,755	-0.06%
2018/09/10	1	49.40	0	0.00	49.60	1	6,753	0.01%
2018/09/07	4	50.33	0	0.00	50.10	4	6,853	0.06%
2018/09/06	5	50.62	0	0.00	50.70	5	6,817	0.07%
2018/09/05	4	51.68	0	0.00	51.60	4	6,696	0.06%
2018/09/04	4	51.90	1	52.10	52.00	3	6,705	0.04%
2018/09/03	6	52.37	0	0.00	52.20	6	6,665	0.09%
2018/08/29	4	53.48	0	0.00	53.50	4	6,816	0.06%
2018/08/28	0	0.00	4	52.90	53.00	-4	6,879	-0.06%
2018/08/27	0	0.00	1	52.00	51.70	-1	7,106	-0.01%
2018/08/24	0	0.00	4	51.95	51.90	-4	7,288	-0.05%
2018/08/23	3	52.13	1	52.40	52.20	2	7,454	0.03%
2018/08/21	0	0.00	1	52.40	52.50	-1	7,544	-0.01%
2018/08/20	1	52.30	0	0.00	52.20	1	7,623	0.01%
2018/08/17	0	0.00	2	52.25	52.20	-2	7,680	-0.03%
2018/08/16	0	0.00	5	51.50	51.40	-5	7,656	-0.07%
2018/08/15	1	51.80	1	51.80	51.80	0	7,784	0.00%
2018/08/14	0	0.00	2	51.85	51.70	-2	7,940	-0.03%
2018/08/13	1	51.70	2	51.90	51.80	-1	7,971	-0.01%
2018/08/08	0	0.00	1	53.10	53.10	-1	7,958	-0.01%
2018/08/07	2	52.95	2	53.00	52.60	0	8,022	0.00%
2018/08/06	0	0.00	10	52.60	52.60	-10	8,218	-0.12%
2018/08/03	0	0.00	2	52.50	52.60	-2	8,250	-0.02%
2018/08/02	3	52.90	0	0.00	52.30	3	8,256	0.04%
2018/08/01	0	0.00	3	53.00	53.30	-3	8,339	-0.04%
2018/07/30	7	52.39	0	0.00	52.50	7	8,330	0.08%
2018/07/27	0	0.00	12	55.55	55.60	-12	8,218	-0.15%
2018/07/26	0	0.00	11	55.55	55.50	-11	8,111	-0.14%
2018/07/24	2	54.60	0	0.00	54.60	2	8,022	0.02%
2018/07/20	2	54.20	0	0.00	54.20	2	7,966	0.03%
2018/07/19	0	0.00	14	54.50	54.60	-14	7,893	-0.18%
2018/07/18	1	53.50	2	53.90	54.00	-1	7,887	-0.01%
2018/07/17	0	0.00	1	52.90	53.20	-1	7,853	-0.01%
2018/07/12	3	52.00	0	0.00	51.90	3	8,078	0.04%
2018/07/11	1	51.60	0	0.00	52.20	1	8,239	0.01%
2018/07/05	20	51.95	0	0.00	52.10	20	8,387	0.24%
2018/07/04	45	52.27	0	0.00	51.90	45	8,364	0.54%
2018/07/03	5	52.60	30	52.50	52.40	-25	8,321	-0.30%
2018/06/28	43	52.77	0	0.00	52.80	43	8,166	0.53%
2018/06/27	16	53.00	0	0.00	53.00	16	8,091	0.20%
2018/06/26	9	53.32	0	0.00	53.20	9	8,089	0.11%
2018/06/25	1	53.80	0	0.00	53.70	1	8,120	0.01%
2018/06/22	3	53.60	5	54.40	54.50	-2	8,192	-0.02%
2018/06/21	7	54.21	0	0.00	54.00	7	8,133	0.09%
2018/06/20	6	53.35	0	0.00	54.00	6	8,136	0.07%
2018/06/19	5	53.70	0	0.00	53.50	5	8,098	0.06%
2018/06/15	10	54.07	0	0.00	53.90	10	8,006	0.12%
2018/06/13	25	55.13	0	0.00	55.20	25	7,679	0.33%
2018/06/12	0	0.00	8	55.01	54.90	-8	7,703	-0.10%
2018/06/11	2	55.55	0	0.00	55.30	2	7,585	0.03%
2018/06/08	2	55.85	0	0.00	56.20	2	7,453	0.03%
2018/06/07	0	0.00	1	57.30	57.00	-1	7,364	-0.01%
2018/06/06	2	57.10	105	57.10	57.20	-103	7,336	-1.40%	大賣/鉅額交易
2018/06/05	0	0.00	10	57.30	57.00	-10	7,238	-0.14%
2018/06/04	0	0.00	21	56.53	57.50	-21	7,131	-0.29%
2018/06/01	26	54.85	13	55.09	55.10	13	6,838	0.19%
2018/05/31	2	53.20	0	0.00	53.00	2	6,612	0.03%
2018/05/29	3	53.90	1	53.90	53.90	2	6,370	0.03%
2018/05/28	9	53.66	0	0.00	53.60	9	6,449	0.14%
2018/05/25	45	53.40	0	0.00	53.40	45	6,446	0.70%
2018/05/24	40	53.61	1	53.50	53.50	39	6,372	0.61%
2018/05/23	20	53.45	1	54.10	53.00	19	6,428	0.30%
2018/05/22	5	54.10	4	54.95	55.00	1	6,283	0.02%
2018/05/18	0	0.00	1	52.60	52.60	-1	6,224	-0.02%
2018/05/17	1	53.00	0	0.00	52.90	1	6,265	0.02%
2018/05/16	4	52.30	0	0.00	52.60	4	6,237	0.06%
2018/05/15	11	51.82	0	0.00	52.50	11	6,262	0.18%
2018/05/14	7	52.23	0	0.00	52.10	7	6,321	0.11%
2018/05/11	1	53.10	0	0.00	53.10	1	6,128	0.02%
2018/05/10	5	52.90	1	52.90	52.90	4	6,085	0.07%
2018/05/09	4	52.33	0	0.00	52.40	4	6,061	0.07%
2018/05/08	1	52.90	0	0.00	52.80	1	5,986	0.02%
2018/05/07	0	0.00	1	53.40	53.10	-1	5,960	-0.02%
2018/05/04	1	52.70	1	52.90	52.80	0	6,008	0.00%
2018/05/03	18	52.96	6	53.12	52.70	12	5,975	0.20%
2018/05/02	1	54.30	0	0.00	53.60	1	5,918	0.02%
2018/04/30	5	54.20	0	0.00	54.10	5	5,901	0.08%
2018/04/27	2	54.30	0	0.00	54.00	2	5,889	0.03%
2018/04/26	1	54.40	5	54.10	54.10	-4	5,912	-0.07%
2018/04/25	3	54.20	1	54.40	54.20	2	5,973	0.03%
2018/04/24	0	0.00	2	54.50	54.30	-2	6,050	-0.03%
2018/04/20	2	54.60	0	0.00	54.00	2	6,073	0.03%
2018/04/19	3	54.57	1	54.50	54.90	2	6,037	0.03%
2018/04/18	2	53.20	0	0.00	53.20	2	6,000	0.03%
2018/04/17	14	53.94	0	0.00	53.80	14	5,909	0.24%
2018/04/16	3	55.10	0	0.00	55.10	3	5,814	0.05%
2018/04/13	3	56.33	0	0.00	56.10	3	5,810	0.05%
2018/04/12	2	57.05	2	57.00	56.80	0	5,691	0.00%
2018/04/11	8	58.00	6	57.92	57.50	2	5,664	0.04%
2018/04/10	1	57.60	0	0.00	57.70	1	5,708	0.02%
2018/04/09	10	57.80	0	0.00	58.00	10	5,816	0.17%
2018/04/03	2	58.40	0	0.00	58.30	2	5,761	0.03%
2018/04/02	0	0.00	5	58.90	59.00	-5	5,800	-0.09%
2018/03/30	1	58.90	0	0.00	58.80	1	5,835	0.02%
2018/03/28	1	59.20	1	59.20	59.20	0	5,701	0.00%
2018/03/27	4	59.68	1	60.00	59.80	3	5,629	0.05%
2018/03/26	1	59.50	1	59.90	60.20	0	5,516	0.00%
2018/03/23	4	59.78	2	60.00	60.00	2	5,522	0.04%
2018/03/22	11	61.09	4	61.28	61.10	7	5,515	0.13%
2018/03/21	1	60.90	1	60.90	61.00	0	5,511	0.00%
2018/03/19	1	60.80	0	0.00	61.00	1	5,695	0.02%
2018/03/16	0	0.00	1	60.80	60.30	-1	5,746	-0.02%
2018/03/14	0	0.00	2	60.80	60.50	-2	5,814	-0.03%
2018/03/13	0	0.00	1	60.20	60.20	-1	5,968	-0.02%
2018/03/12	0	0.00	2	59.80	60.00	-2	6,021	-0.03%
2018/03/07	2	59.00	0	0.00	58.70	2	6,411	0.03%
2018/03/06	1	59.60	0	0.00	59.50	1	6,661	0.02%
2018/03/01	3	58.53	2	59.00	58.80	1	7,068	0.01%
2018/02/27	1.1	59.61	0	0.00	59.60	1.1	7,023	0.02%
2018/02/26	1	59.80	0	0.00	59.70	1	7,023	0.01%
2018/02/23	3	59.60	1	59.60	59.60	2	7,138	0.03%
2018/02/09	6	58.83	0	0.00	59.20	6	7,333	0.08%
2018/02/08	2	59.80	0	0.00	59.50	2	7,387	0.03%
2018/02/07	2	60.45	0	0.00	59.40	2	7,980	0.03%
2018/02/06	6	60.32	0	0.00	60.00	6	7,904	0.08%
2018/02/05	1	62.80	0	0.00	62.90	1	7,733	0.01%
2018/02/02	0	0.00	1	63.90	64.00	-1	7,677	-0.01%
2018/01/26	22	64.47	0	0.00	64.40	22	7,589	0.29%
2018/01/19	2	64.90	0	0.00	65.00	2	7,349	0.03%
2018/01/18	1	64.80	5	64.80	64.60	-4	7,260	-0.06%
2018/01/17	5	63.90	0	0.00	63.70	5	7,178	0.07%
2018/01/05	1	61.70	0	0.00	61.80	1	7,198	0.01%
2018/01/04	5	62.80	0	0.00	62.90	5	7,152	0.07%