啟碁 (6285)-富邦-建國券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
152.0
漲跌
▼0.5
漲幅
-0.33%
成交量
3,240張
產業
上市通信網路類股▼0.69%
1055人加入追蹤

立即追蹤
本地時間:14:30

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

啟碁 (6285)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/03	13.1	152.84	14.1	154.07	152.00	-1	6,839	-0.01%
2024/05/02	0.3	152.00	1	151.00	152.50	-0.8	6,840	-0.01%
2024/04/30	3.2	151.38	0	152.00	150.50	3.2	6,869	0.05%
2024/04/29	11.2	148.12	15	149.53	150.50	-3.8	6,984	-0.05%
2024/04/26	0	148.50	3.1	148.04	147.50	-3	7,128	-0.04%
2024/04/25	23	148.20	18	147.39	147.00	5	7,463	0.07%
2024/04/24	10.2	147.26	13.1	149.58	150.50	-2.9	7,496	-0.04%
2024/04/23	1.5	145.83	1	147.50	144.00	0.5	7,528	0.01%
2024/04/22	7.2	146.27	9	145.28	144.00	-1.8	7,597	-0.02%
2024/04/19	8.2	146.58	11.2	147.99	147.00	-3.1	7,575	-0.04%
2024/04/18	1.6	146.97	1	147.01	148.00	0.6	7,514	0.01%
2024/04/17	60.2	149.24	30.3	146.60	146.50	30	7,501	0.40%
2024/04/16	23.7	149.37	8.5	150.30	149.50	15.1	7,463	0.20%
2024/04/15	17.1	153.80	6	152.83	152.50	11.1	7,438	0.15%
2024/04/12	55.5	156.06	35.2	154.50	154.50	20.3	7,427	0.27%
2024/04/11	33.2	155.79	17	155.97	156.00	16.2	7,396	0.22%
2024/04/10	16.3	155.83	20.1	157.20	156.50	-3.8	7,416	-0.05%
2024/04/09	34.1	157.85	66.1	156.30	156.50	-31.9	7,438	-0.43%
2024/04/08	51.1	156.73	52.3	157.56	157.50	-1.2	7,469	-0.02%
2024/04/03	2.1	156.98	0	0.00	157.50	2.1	7,497	0.03%
2024/04/02	9.1	156.17	4	156.37	157.50	5.1	7,565	0.07%
2024/04/01	50.3	154.76	51.1	155.58	155.50	-0.9	7,568	-0.01%
2024/03/29	99.1	152.75	114.3	153.74	155.00	-15.2	7,680	-0.20%	大賣/
2024/03/28	66	155.42	65.1	154.32	154.50	0.9	7,549	0.01%
2024/03/27	21.2	155.61	30.1	154.39	156.00	-8.8	7,564	-0.12%
2024/03/26	12.2	148.16	20.8	150.07	149.50	-8.6	7,667	-0.11%
2024/03/25	6.1	152.75	6.4	152.66	151.50	-0.4	7,776	0.00%
2024/03/22	5.6	154.13	12	154.38	154.00	-6.4	7,977	-0.08%
2024/03/21	39.8	154.45	25.4	155.37	153.50	14.4	8,085	0.18%
2024/03/20	20.2	161.79	22	162.11	157.50	-1.8	8,114	-0.02%
2024/03/19	28.1	159.81	33.2	160.48	161.00	-5.1	8,335	-0.06%
2024/03/18	7.6	155.79	13.1	156.07	157.50	-5.5	8,815	-0.06%
2024/03/15	38.2	156.17	14.6	155.89	154.50	23.6	9,454	0.25%
2024/03/14	78.2	158.08	46	159.73	155.50	32.2	9,679	0.33%
2024/03/13	50.5	155.40	32.8	155.52	156.00	17.7	9,453	0.19%
2024/03/12	24.1	147.09	19.1	147.33	150.00	5	9,228	0.05%
2024/03/11	30.6	143.39	2.1	144.48	143.00	28.5	9,176	0.31%
2024/03/08	30.7	145.44	10.9	145.32	143.50	19.8	9,265	0.21%
2024/03/07	128.4	153.94	126.2	150.25	150.00	2.2	9,434	0.02%	大買/大賣/
2024/03/06	39.3	156.22	42.3	154.77	154.50	-3	9,335	-0.03%
2024/03/05	55	156.11	57.1	157.32	157.00	-2.1	9,277	-0.02%
2024/03/04	22.5	154.74	30.6	157.22	156.50	-8.1	9,228	-0.09%
2024/03/01	30.3	153.82	19	152.53	152.50	11.2	9,124	0.12%
2024/02/29	7.2	152.79	6.1	153.58	153.50	1.1	9,171	0.01%
2024/02/27	25.4	154.62	33.5	153.41	153.00	-8	9,163	-0.09%
2024/02/26	24	156.58	15.1	157.56	156.00	8.9	9,082	0.10%
2024/02/23	77.9	155.51	99.8	157.09	156.00	-22	9,025	-0.24%
2024/02/22	39.9	150.69	48.7	154.08	156.50	-8.8	8,926	-0.10%
2024/02/21	20.1	146.95	21.1	146.93	146.00	-1	8,662	-0.01%
2024/02/20	26.1	146.58	2	146.25	145.50	24.1	8,678	0.28%
2024/02/19	25.5	146.44	11.9	146.44	147.00	13.6	8,706	0.16%
2024/02/16	30	142.17	13	142.73	143.00	17	8,673	0.20%
2024/02/15	48.2	141.59	26.3	141.90	141.50	21.9	8,689	0.25%
2024/02/05	12.2	142.08	7	141.71	141.50	5.2	8,698	0.06%
2024/02/02	110.1	142.98	92	143.68	144.00	18.1	8,721	0.21%	大買/
2024/02/01	2	143.50	2.5	142.60	144.00	-0.5	8,882	-0.01%
2024/01/31	25.9	143.98	24	143.06	143.00	1.9	8,922	0.02%
2024/01/30	31.6	145.02	22	144.14	144.00	9.6	8,981	0.11%
2024/01/29	4	145.75	2.3	145.83	146.00	1.7	9,093	0.02%
2024/01/26	30.4	144.08	26.1	145.00	144.50	4.3	9,440	0.05%
2024/01/25	21.1	145.86	20	145.50	145.50	1.1	9,529	0.01%
2024/01/24	57.5	147.79	45.2	146.51	146.50	12.4	9,653	0.13%
2024/01/23	36.5	146.52	59.2	147.98	148.50	-22.7	9,692	-0.23%
2024/01/22	60.8	143.98	72.2	144.36	143.50	-11.4	9,638	-0.12%
2024/01/19	145.5	144.50	130	143.25	143.00	15.5	9,513	0.16%	大買/大賣/
2024/01/18	26.1	149.07	25	150.30	150.00	1.1	9,211	0.01%
2024/01/17	27	153.37	3	153.33	151.50	24	9,237	0.26%
2024/01/16	44	154.20	34.2	155.69	156.50	9.8	9,180	0.11%
2024/01/15	18	152.83	6.1	152.42	152.50	11.9	9,096	0.13%
2024/01/12	33.3	149.24	2.2	149.00	148.50	31.1	9,105	0.34%
2024/01/11	50.7	150.07	31	150.23	150.00	19.7	9,118	0.22%
2024/01/10	37.9	149.99	55	149.27	149.50	-17.1	9,189	-0.19%
2024/01/09	12.5	151.74	13.1	150.77	151.00	-0.5	9,200	-0.01%
2024/01/08	4.2	152.28	8	152.13	151.50	-3.9	9,230	-0.04%
2024/01/05	3	153.83	0	0.00	152.50	3	9,354	0.03%
2024/01/04	12.1	153.59	1.1	152.05	152.50	11.1	9,493	0.12%
2024/01/03	7.6	155.04	0	0.00	155.00	7.6	9,529	0.08%
2024/01/02	1.8	154.96	4	156.88	157.50	-2.2	9,552	-0.02%
2023/12/29	93.4	157.32	77.2	156.03	156.00	16.2	9,585	0.17%
2023/12/28	32.5	158.45	37.1	159.27	159.00	-4.6	9,660	-0.05%
2023/12/27	13.7	157.19	11.1	158.14	158.50	2.6	9,767	0.03%
2023/12/26	13	156.19	24.2	157.65	157.50	-11.3	9,812	-0.11%
2023/12/25	21.6	153.60	13	152.62	152.50	8.6	9,759	0.09%
2023/12/22	6.4	153.75	12	155.67	153.00	-5.6	9,851	-0.06%
2023/12/21	94.2	152.58	77	152.22	152.00	17.2	9,821	0.18%
2023/12/20	23.6	156.92	7	156.21	156.50	16.6	9,718	0.17%
2023/12/19	27.6	158.40	57	157.63	157.00	-29.4	9,785	-0.30%
2023/12/18	22.6	164.99	23.4	162.94	164.00	-0.7	9,908	-0.01%
2023/12/15	70.9	166.68	29.3	165.84	165.50	41.6	9,963	0.42%
2023/12/14	257.2	168.06	103.2	167.28	167.50	154	10,063	1.53%	大買/大賣/鉅額交易
2023/12/13	86.4	163.12	78	165.79	167.00	8.4	9,718	0.09%
2023/12/12	107.2	156.11	157.2	156.69	155.50	-50	9,115	-0.55%	大買/大賣/
2023/12/11	31.3	146.09	44.7	146.79	149.50	-13.4	8,624	-0.15%
2023/12/08	35.3	139.43	54.2	140.58	140.50	-18.9	8,481	-0.22%
2023/12/07	0.3	137.93	10.4	138.07	136.50	-10.1	8,494	-0.12%
2023/12/06	6.2	138.65	4.3	138.37	138.00	1.9	8,719	0.02%
2023/12/05	19.5	137.37	21.2	139.04	139.50	-1.8	8,880	-0.02%
2023/12/04	34.2	140.95	43.6	141.57	139.50	-9.4	9,074	-0.10%
2023/12/01	12	135.92	9	136.72	136.50	3	9,253	0.03%
2023/11/30	5	136.90	8.1	136.52	136.50	-3.1	9,334	-0.03%
2023/11/29	6	137.75	6.1	137.67	138.00	-0.1	9,383	0.00%
2023/11/28	3	136.50	4	136.50	136.50	-1	9,572	-0.01%
2023/11/27	12.9	134.16	20.4	133.04	133.00	-7.6	9,809	-0.08%
2023/11/24	21.2	137.67	6	137.25	136.50	15.2	9,961	0.15%
2023/11/22	5.4	141.93	10	141.95	143.00	-4.7	10,299	-0.05%
2023/11/21	34.3	141.66	28.2	142.34	143.00	6.1	10,447	0.06%
2023/11/20	4.1	137.62	15.1	137.70	138.00	-11	10,759	-0.10%
2023/11/17	29.1	137.24	8	136.81	136.50	21.1	11,114	0.19%
2023/11/16	32	137.48	22.3	138.26	139.00	9.7	11,374	0.09%
2023/11/15	20.1	138.15	1	137.00	136.00	19.1	11,832	0.16%
2023/11/14	22	138.32	13	138.42	138.00	9	12,056	0.07%
2023/11/13	19	138.21	7	137.51	138.00	12	12,445	0.10%
2023/11/10	3.1	138.80	7	137.93	137.00	-4	12,513	-0.03%
2023/11/09	30.1	141.28	13	139.42	137.00	17.1	12,633	0.13%
2023/11/08	12	138.88	10.1	137.66	139.00	1.9	12,625	0.01%
2023/11/07	5.3	138.44	3.1	138.63	138.00	2.2	12,873	0.02%
2023/11/06	8.5	139.52	19	141.29	138.50	-10.5	13,040	-0.08%
2023/11/03	68.5	136.84	61.1	137.66	139.00	7.4	13,068	0.06%
2023/11/02	0	0.00	29.3	134.54	135.50	-29.3	13,063	-0.22%
2023/11/01	38.6	125.32	28.9	122.00	123.50	9.7	13,255	0.07%
2023/10/31	9.2	130.39	1.2	128.43	127.50	8	13,408	0.06%
2023/10/30	4.1	130.91	8	132.50	132.00	-3.9	14,000	-0.03%
2023/10/27	5.3	128.86	0.1	129.25	129.00	5.3	14,755	0.04%
2023/10/26	1.2	130.00	5.1	129.13	129.50	-3.9	15,216	-0.03%
2023/10/25	7.1	132.58	39.2	132.77	132.50	-32	15,221	-0.21%
2023/10/24	3.1	127.18	7	126.57	128.00	-4	15,214	-0.03%
2023/10/23	5	126.10	167.3	126.16	125.50	-162.3	15,297	-1.06%	大賣/鉅額交易
2023/10/20	2	126.00	5	126.40	126.00	-3	15,468	-0.02%
2023/10/19	5.1	126.01	2.2	127.09	128.00	2.9	15,625	0.02%
2023/10/18	1.7	127.76	124.1	126.21	126.00	-122.4	15,792	-0.77%	大賣/鉅額交易
2023/10/17	33.2	131.12	5.2	131.67	130.00	28	15,881	0.18%
2023/10/16	27.3	131.17	34.2	130.68	130.00	-6.8	16,291	-0.04%
2023/10/13	58.6	136.83	18	136.42	135.50	40.6	16,830	0.24%
2023/10/12	33.1	132.77	71	132.89	133.00	-37.9	17,006	-0.22%
2023/10/11	30.1	129.10	7.7	129.56	128.00	22.4	17,182	0.13%
2023/10/06	8.2	130.26	10.1	130.15	130.00	-1.9	17,736	-0.01%
2023/10/05	13.6	130.95	29.1	131.61	130.00	-15.4	18,185	-0.08%
2023/10/04	8.4	130.29	16	130.34	130.50	-7.6	18,717	-0.04%
2023/10/03	10.4	134.32	33.2	133.61	133.00	-22.7	19,190	-0.12%
2023/10/02	14.5	137.69	8	138.25	137.00	6.5	19,328	0.03%
2023/09/28	6.8	137.49	21	137.31	138.00	-14.2	19,577	-0.07%
2023/09/27	39.6	136.32	29.1	136.53	137.00	10.5	20,119	0.05%
2023/09/26	184.3	141.51	184	139.46	139.00	0.3	20,268	0.00%	大買/大賣/
2023/09/25	23	140.98	12	141.17	141.00	11	20,610	0.05%
2023/09/22	118.2	139.09	55.6	138.77	139.00	62.6	20,672	0.30%	大買/
2023/09/21	40.3	141.36	185.9	140.11	138.00	-145.6	20,718	-0.70%	大賣/鉅額交易
2023/09/20	124.5	150.27	85.6	147.99	148.00	38.9	20,613	0.19%	大買/
2023/09/19	63.7	151.61	79.4	152.38	154.00	-15.8	20,440	-0.08%
2023/09/18	21.1	146.91	17.3	147.17	147.00	3.8	20,130	0.02%
2023/09/15	56	146.87	212	145.90	147.00	-156	20,113	-0.78%	大賣/鉅額交易
2023/09/14	38.4	145.06	132.2	145.82	146.50	-93.8	20,058	-0.47%	大賣/
2023/09/13	58.2	139.06	41.4	139.19	140.00	16.9	19,997	0.08%
2023/09/12	44.1	141.58	115.3	142.29	142.00	-71.3	19,843	-0.36%	大賣/
2023/09/11	172.2	142.76	35.5	143.04	142.00	136.7	19,768	0.69%	大買/鉅額交易
2023/09/08	148.8	141.71	116.2	141.99	143.00	32.6	19,591	0.17%	大買/大賣/
2023/09/07	181.6	142.92	24.2	142.21	142.00	157.4	19,493	0.81%	大買/鉅額交易
2023/09/06	60.6	140.43	57.7	139.08	140.50	2.9	19,252	0.02%
2023/09/05	13	130.92	19	132.92	132.00	-6	18,930	-0.03%
2023/09/04	10.2	129.15	8	130.00	130.00	2.2	19,147	0.01%
2023/09/01	33.5	131.53	51	130.34	129.50	-17.5	19,178	-0.09%
2023/08/31	204.4	134.47	37.4	134.50	134.00	167	19,038	0.88%	大買/鉅額交易
2023/08/30	12	130.08	36.4	130.81	131.00	-24.4	18,829	-0.13%
2023/08/29	80	130.25	238.3	129.77	130.50	-158.3	18,716	-0.85%	大賣/鉅額交易
2023/08/28	184	129.10	51.5	128.53	128.00	132.5	18,495	0.72%	大買/鉅額交易
2023/08/25	17.1	126.13	25.6	127.14	128.00	-8.5	18,358	-0.05%
2023/08/24	318.4	132.11	71.4	130.41	127.50	247	18,178	1.36%	大買/鉅額交易
2023/08/23	69.8	126.16	132.4	127.21	127.00	-62.6	17,756	-0.35%	大賣/
2023/08/22	72.1	124.28	55.6	123.35	123.00	16.5	17,452	0.09%
2023/08/21	34.4	124.53	96.9	123.92	124.00	-62.5	17,223	-0.36%
2023/08/18	121.3	121.28	117.3	118.15	117.50	4	16,720	0.02%	大買/大賣/
2023/08/17	138.5	121.46	104.8	121.22	123.00	33.7	16,510	0.20%	大買/大賣/
2023/08/16	72	117.98	22.3	117.73	118.50	49.7	16,129	0.31%
2023/08/15	77.4	117.30	46.1	117.10	117.50	31.3	16,085	0.19%
2023/08/14	69.5	117.77	12.7	118.59	118.00	56.8	16,066	0.35%
2023/08/11	95.5	118.93	61	119.33	119.00	34.6	16,117	0.21%
2023/08/10	27.4	116.85	52.1	116.64	115.50	-24.7	15,880	-0.16%
2023/08/09	52	118.14	51.5	117.97	118.00	0.5	15,674	0.00%
2023/08/08	68.3	120.33	53.2	118.86	118.00	15.1	15,831	0.10%
2023/08/07	86.6	119.19	54.4	119.22	120.50	32.2	15,971	0.20%
2023/08/04	33.3	115.24	63.8	116.86	118.00	-30.6	15,753	-0.19%
2023/08/02	104.8	116.07	101.2	116.12	113.50	3.5	15,506	0.02%	大買/大賣/
2023/08/01	137.7	119.44	172.4	118.57	120.00	-34.7	14,885	-0.23%	大買/大賣/
2023/07/31	102.8	112.80	41.4	113.04	111.50	61.4	14,092	0.44%	大買/
2023/07/28	8.6	109.17	14	108.75	109.50	-5.4	13,660	-0.04%
2023/07/27	16.1	108.22	9	108.00	108.00	7.1	13,657	0.05%
2023/07/26	21.3	108.42	18	107.83	107.50	3.3	13,667	0.02%
2023/07/25	74.2	109.89	16	109.94	109.00	58.2	13,617	0.43%
2023/07/24	31.8	112.11	15	112.10	112.00	16.8	13,484	0.12%
2023/07/21	25.5	108.43	98.3	108.86	109.00	-72.8	13,341	-0.55%
2023/07/20	231.2	109.76	335.9	109.21	109.00	-104.7	13,231	-0.79%	大買/大賣/鉅額交易
2023/07/19	397.7	116.42	527.5	110.54	110.00	-129.9	13,099	-0.99%	大買/大賣/鉅額交易
2023/07/18	338.3	119.33	477.5	119.75	117.00	-139.2	12,825	-1.09%	大買/大賣/鉅額交易
2023/07/17	339.4	117.10	373	118.02	118.00	-33.6	12,373	-0.27%	大買/大賣/
2023/07/14	438	116.62	435.6	117.25	117.00	2.4	12,227	0.02%	大買/大賣/
2023/07/13	690.1	118.29	844.6	117.20	115.50	-154.4	12,008	-1.29%	大買/大賣/鉅額交易
2023/07/12	633.4	116.64	449.9	115.88	116.00	183.5	11,570	1.59%	大買/大賣/鉅額交易
2023/07/11	134.1	118.66	288.4	118.29	121.00	-154.3	11,305	-1.36%	大買/大賣/鉅額交易
2023/07/10	417	111.99	442.6	112.77	113.00	-25.6	10,783	-0.24%	大買/大賣/
2023/07/07	36.3	108.33	56.2	108.18	107.00	-19.9	10,256	-0.19%
2023/07/06	319.6	107.12	140.1	107.55	107.50	179.5	10,042	1.79%	大買/大賣/鉅額交易
2023/07/05	344.2	106.73	236.2	107.38	106.00	108	9,920	1.09%	大買/大賣/鉅額交易
2023/07/04	229.1	99.90	205.1	103.05	103.50	24	9,357	0.26%	大買/大賣/
2023/07/03	255.1	102.63	135.7	97.68	102.50	119.4	9,283	1.29%	大買/大賣/鉅額交易
2023/06/30	6.3	95.43	20.3	95.46	95.30	-14	9,204	-0.15%
2023/06/29	30.5	96.64	36.3	97.03	96.50	-5.8	9,636	-0.06%
2023/06/28	25.1	95.61	21	95.85	94.30	4.1	9,437	0.04%
2023/06/27	5	93.42	9.4	93.28	92.60	-4.4	9,333	-0.05%
2023/06/26	4.2	93.40	14.2	93.91	93.30	-10.1	9,400	-0.11%
2023/06/21	10	94.53	10	94.35	94.20	0	9,396	0.00%
2023/06/20	2	94.80	11.2	94.76	95.10	-9.2	9,327	-0.10%
2023/06/19	15.2	95.17	8.1	95.67	95.60	7.1	9,248	0.08%
2023/06/16	37.2	93.83	28.7	93.85	94.00	8.5	9,060	0.09%
2023/06/15	32.5	92.61	8.2	92.59	92.60	24.3	8,933	0.27%
2023/06/14	29.3	92.23	5.9	92.25	92.50	23.4	8,870	0.26%
2023/06/13	26.7	91.81	15	91.89	91.80	11.7	8,846	0.13%
2023/06/12	94.6	90.91	12	91.58	91.00	82.6	8,776	0.94%
2023/06/09	7.2	90.73	7.8	90.86	90.30	-0.6	8,679	-0.01%
2023/06/08	37.6	91.78	29.3	91.50	90.00	8.3	8,604	0.10%
2023/06/07	5.4	89.22	14.1	89.63	90.10	-8.8	8,341	-0.11%
2023/06/06	12.3	87.57	3	87.70	87.40	9.3	8,317	0.11%
2023/06/05	7	88.60	8.4	88.78	88.50	-1.4	8,349	-0.02%
2023/06/02	9.2	88.24	6.6	88.50	88.50	2.6	8,443	0.03%
2023/06/01	3.1	88.44	4	88.30	88.30	-0.9	8,382	-0.01%
2023/05/31	15.1	88.27	16.4	88.29	87.50	-1.3	8,357	-0.01%
2023/05/30	5	87.37	1.5	87.31	87.30	3.5	8,287	0.04%
2023/05/29	8.7	87.31	30.2	87.24	87.50	-21.4	8,284	-0.26%
2023/05/26	13.1	85.79	29.1	86.00	86.00	-16	8,246	-0.19%
2023/05/25	5.6	85.33	5	85.24	85.50	0.6	8,211	0.01%
2023/05/24	81.7	85.28	2	85.15	85.40	79.7	8,184	0.97%
2023/05/23	25.5	85.05	11.3	84.82	84.80	14.2	8,214	0.17%
2023/05/22	9.1	84.49	4	84.85	85.20	5.1	8,177	0.06%
2023/05/19	17.4	84.31	24	84.63	84.10	-6.6	8,144	-0.08%
2023/05/18	19	84.21	14	84.46	84.30	5	8,123	0.06%
2023/05/17	87.4	84.11	27	84.19	84.10	60.4	8,018	0.75%
2023/05/16	62.1	86.10	32.2	86.24	86.60	30	7,848	0.38%
2023/05/15	48.1	83.94	7	84.26	84.40	41.1	7,823	0.53%
2023/05/12	82.6	83.51	38.2	82.95	84.10	44.5	7,828	0.57%
2023/05/11	106.9	87.59	101	86.63	85.80	5.9	7,519	0.08%	大買/大賣/
2023/05/10	5	96.08	3.1	95.95	95.30	1.9	7,054	0.03%
2023/05/09	10.5	95.82	13	95.88	95.80	-2.5	7,014	-0.04%
2023/05/08	16	96.23	6.2	96.67	97.00	9.8	6,966	0.14%
2023/05/05	50	95.51	2.3	95.27	95.30	47.7	6,981	0.68%
2023/05/04	2	95.20	4	94.62	95.60	-2	7,035	-0.03%
2023/05/03	6	95.57	1.1	96.09	94.70	4.9	7,062	0.07%
2023/05/02	6	95.17	20.1	95.34	94.90	-14.1	7,062	-0.20%
2023/04/28	0	91.50	7	92.69	92.40	-7	7,018	-0.10%
2023/04/27	15.3	90.74	12	90.90	90.90	3.3	6,958	0.05%
2023/04/26	10	90.94	8	90.84	91.30	2	6,898	0.03%
2023/04/25	25.2	91.25	16	90.31	90.00	9.2	6,846	0.14%
2023/04/24	17.3	92.22	7.1	92.51	92.30	10.2	6,757	0.15%
2023/04/21	52.7	94.22	29	93.28	92.50	23.7	6,713	0.35%
2023/04/20	22.3	97.72	7	97.22	97.10	15.3	6,542	0.23%
2023/04/19	36	99.86	140.8	100.89	100.50	-104.8	6,415	-1.63%	大賣/鉅額交易
2023/04/18	37.9	99.67	11	98.79	97.70	26.9	6,253	0.43%
2023/04/17	176.4	98.77	5.3	99.33	98.60	171.1	6,160	2.78%	大買/鉅額交易
2023/04/14	104.1	98.94	22	98.63	99.20	82.1	5,981	1.37%	大買/
2023/04/13	40.2	96.52	9	96.12	95.90	31.2	5,721	0.55%
2023/04/12	40.1	98.31	16	97.93	98.50	24.1	5,627	0.43%
2023/04/11	43.9	98.89	17	99.27	98.40	26.9	5,599	0.48%
2023/04/10	43.1	99.82	23.8	99.27	99.30	19.3	5,571	0.35%
2023/04/07	2.5	100.70	13	100.19	99.90	-10.5	5,358	-0.20%
2023/04/06	14.7	101.13	32.1	100.85	101.00	-17.3	5,321	-0.33%
2023/03/31	142.5	103.61	51.2	103.15	103.50	91.3	5,153	1.77%	大買/
2023/03/30	80.1	98.17	103.1	100.84	103.50	-23	4,796	-0.48%	大賣/
2023/03/29	87	93.67	20	93.43	94.40	67	4,239	1.58%
2023/03/28	38.1	92.71	52	92.28	91.70	-13.9	4,164	-0.33%
2023/03/27	20	91.66	25.1	91.73	92.80	-5.1	3,977	-0.13%
2023/03/24	4	89.80	11.3	90.03	89.60	-7.3	3,857	-0.19%
2023/03/23	3.6	89.08	6	89.02	89.60	-2.4	3,839	-0.06%
2023/03/22	7	88.49	3	88.50	88.50	4	3,836	0.10%
2023/03/21	2	87.90	4	87.90	88.00	-2	3,876	-0.05%
2023/03/20	4	87.10	2	86.50	87.10	2	3,888	0.05%
2023/03/17	140	86.88	5	86.92	86.60	135	4,046	3.34%	大買/鉅額交易
2023/03/16	143.1	86.56	6	86.68	86.00	137.1	4,090	3.35%	大買/鉅額交易
2023/03/15	122	88.79	20.5	88.58	88.50	101.5	4,156	2.44%	大買/鉅額交易
2023/03/14	121	87.87	9	87.72	87.80	112	4,240	2.64%	大買/鉅額交易
2023/03/13	141.1	87.48	4.2	86.81	88.20	136.9	4,439	3.08%	大買/鉅額交易
2023/03/10	8.1	86.88	26.1	87.16	86.50	-18	4,534	-0.40%
2023/03/09	42	89.96	18.2	88.76	88.40	23.8	4,924	0.48%
2023/03/08	12.1	89.75	37.2	89.08	88.70	-25.1	4,935	-0.51%
2023/03/07	15.7	89.24	35	88.60	89.40	-19.3	4,936	-0.39%
2023/03/06	4	87.38	44	86.95	87.30	-40	4,812	-0.83%
2023/03/03	4	85.00	3	85.33	85.00	1	4,828	0.02%
2023/03/02	5	84.74	2	84.70	84.50	3	4,929	0.06%
2023/03/01	4	82.56	3	83.73	84.30	1	5,100	0.02%
2023/02/24	14	85.00	3	84.63	84.40	11	5,098	0.22%
2023/02/23	6	84.07	4	84.40	84.30	2	5,084	0.04%
2023/02/22	14.2	84.02	7	84.14	84.20	7.2	5,100	0.14%
2023/02/21	24.3	85.18	0	0.00	85.20	24.3	5,137	0.47%
2023/02/20	14.4	86.57	1	86.61	86.30	13.3	5,182	0.26%
2023/02/17	114	87.60	1.6	87.59	87.60	112.4	5,220	2.15%	大買/鉅額交易
2023/02/16	116.2	87.51	13	87.85	87.60	103.2	5,321	1.94%	大買/鉅額交易
2023/02/15	116.2	86.43	13	86.99	86.30	103.2	5,661	1.82%	大買/鉅額交易
2023/02/14	125.1	86.79	9	86.67	86.70	116.1	6,298	1.84%	大買/鉅額交易
2023/02/13	125	85.65	36	84.91	86.20	89	6,363	1.40%	大買/
2023/02/10	25.1	83.58	5.2	83.48	83.30	19.8	6,404	0.31%
2023/02/09	4	85.13	0	0.00	85.20	4	6,464	0.06%
2023/02/08	4	86.35	3	85.97	85.70	1	6,498	0.02%
2023/02/07	7	85.56	5	86.00	86.00	2	6,765	0.03%
2023/02/06	8	85.35	9	85.63	85.50	-1	6,724	-0.01%
2023/02/03	2	85.50	13	85.32	85.30	-11	6,729	-0.16%
2023/02/02	13	84.06	11	84.81	85.50	2	6,701	0.03%
2023/02/01	2	81.85	13	82.99	83.50	-11	6,641	-0.17%
2023/01/31	13	81.59	0	82.07	81.60	13	6,592	0.20%
2023/01/30	0	0.00	1	82.10	82.20	-1	6,619	-0.02%
2023/01/17	32.1	81.79	1.1	81.96	81.60	31	6,709	0.46%
2023/01/16	33	81.61	2	81.85	81.90	31	6,761	0.46%
2023/01/13	33	81.67	10	81.46	81.20	23	6,870	0.33%
2023/01/12	26	82.12	3	82.13	82.00	23	6,968	0.33%
2023/01/11	31	81.82	8	81.75	81.80	23	6,995	0.33%
2023/01/10	3.2	81.32	9.2	81.20	80.90	-6.1	7,083	-0.09%
2023/01/09	3.1	81.31	5	81.96	81.20	-2	7,201	-0.03%
2023/01/06	5	80.54	3	80.77	81.00	2	7,412	0.03%
2023/01/05	5	79.82	3	79.60	79.60	2	7,464	0.03%
2023/01/04	9	80.50	3.1	80.52	80.40	5.9	7,506	0.08%
2023/01/03	1	78.10	3	79.23	78.90	-2	7,557	-0.03%
2022/12/30	14	78.48	5	78.50	78.40	9	7,604	0.12%
2022/12/29	8.2	77.57	2.1	77.60	77.70	6.1	7,659	0.08%
2022/12/28	12.1	78.41	1	77.70	78.30	11.1	7,795	0.14%
2022/12/27	6.1	81.03	0	0.00	80.70	6.1	7,772	0.08%
2022/12/26	1	80.80	0	0.00	81.00	1	7,780	0.01%
2022/12/23	17	81.11	1	81.55	80.80	16	7,818	0.20%
2022/12/22	6	83.07	1	82.60	82.70	5	7,859	0.06%
2022/12/21	2	82.70	4	82.70	82.50	-2	7,983	-0.03%
2022/12/20	36	82.90	0	83.80	81.60	36	8,097	0.44%
2022/12/19	7	83.89	5	83.90	83.90	2	8,108	0.02%
2022/12/16	29	85.26	1.9	84.93	84.80	27.2	8,167	0.33%
2022/12/15	26	86.77	3	86.50	86.90	23	8,218	0.28%
2022/12/14	24	86.26	0	86.49	86.40	24	8,229	0.29%
2022/12/13	45.2	86.12	11	86.29	85.00	34.2	8,287	0.41%
2022/12/12	34.2	86.78	6	87.00	87.10	28.2	8,274	0.34%
2022/12/09	14.8	87.69	12.5	86.96	86.70	2.3	8,287	0.03%
2022/12/08	6.5	88.28	7	88.46	89.80	-0.5	8,206	-0.01%
2022/12/07	12.1	88.32	4.3	88.09	88.10	7.8	8,222	0.09%
2022/12/06	10.1	90.22	14	90.39	89.60	-4	8,345	-0.05%
2022/12/05	23	93.59	21	93.25	91.60	2	8,468	0.02%
2022/12/02	11	92.08	11	92.16	92.20	0	8,278	0.00%
2022/12/01	31	88.25	137	89.96	92.10	-106	8,166	-1.30%	大賣/鉅額交易
2022/11/30	10	85.81	13	86.45	86.30	-3	7,734	-0.04%
2022/11/29	21	85.29	30	85.85	85.70	-9	7,663	-0.12%
2022/11/28	5	84.21	6	84.40	84.70	-1	7,567	-0.01%
2022/11/25	17.7	85.00	19	84.52	84.00	-1.3	7,572	-0.02%
2022/11/24	17.3	85.46	14	85.45	85.50	3.3	7,515	0.04%
2022/11/23	15	84.47	42.2	85.17	86.00	-27.2	7,435	-0.37%
2022/11/22	6.1	82.40	9	82.14	82.90	-3	7,289	-0.04%
2022/11/21	0.3	83.38	1	83.20	82.70	-0.7	7,304	-0.01%
2022/11/18	12	82.76	34	82.74	82.10	-22	7,399	-0.30%
2022/11/17	36	82.19	4	82.18	82.30	32	7,376	0.43%
2022/11/16	37	81.38	15	81.03	81.00	22	7,310	0.30%
2022/11/15	43	81.95	16.1	81.89	81.80	26.9	7,232	0.37%
2022/11/14	45	82.78	8	83.01	82.40	37	7,210	0.51%
2022/11/11	75	83.97	102	84.90	82.60	-27	7,216	-0.37%	大賣/
2022/11/10	170	86.12	89	89.02	84.60	81	6,871	1.18%	大買/
2022/11/09	17.1	84.99	27	85.08	84.60	-9.9	6,211	-0.16%
2022/11/08	29	84.19	4	84.62	82.80	25	6,123	0.41%
2022/11/07	19	85.23	16.1	85.59	85.40	3	6,095	0.05%
2022/11/04	3	83.33	2	84.20	83.70	1	6,190	0.02%
2022/11/03	43.4	85.33	34.1	85.65	83.70	9.3	6,417	0.14%
2022/11/02	2	83.95	11	83.99	84.00	-9	6,263	-0.14%
2022/11/01	4	84.13	13	84.14	84.30	-9	6,499	-0.14%
2022/10/31	1	83.00	13	83.36	83.70	-12	6,804	-0.18%
2022/10/28	7	82.03	1	81.50	81.50	6	7,129	0.08%
2022/10/27	0	0.00	11.1	83.25	84.10	-11.1	7,101	-0.16%
2022/10/26	13	80.48	14.1	81.37	81.80	-1.1	7,080	-0.01%
2022/10/25	15.1	80.60	23.3	80.84	81.40	-8.3	6,995	-0.12%
2022/10/24	4	83.95	17.6	83.99	83.30	-13.6	6,903	-0.20%
2022/10/21	23.1	82.44	31.2	82.40	81.80	-8.1	6,871	-0.12%
2022/10/20	17	84.57	28	84.78	85.00	-11	6,801	-0.16%
2022/10/19	9	84.33	25	85.10	84.00	-16	6,709	-0.24%
2022/10/18	15	85.70	14	85.85	84.70	1	6,676	0.01%
2022/10/17	77	83.69	39	83.79	85.00	38	6,586	0.58%
2022/10/14	86	87.74	56.1	88.72	87.60	29.9	6,479	0.46%
2022/10/13	34.1	84.24	16	84.08	83.40	18	6,250	0.29%
2022/10/12	29	85.67	12	85.67	86.40	17	6,183	0.27%
2022/10/11	25	85.05	24	85.60	85.00	1	6,170	0.02%
2022/10/07	5.5	87.49	14.4	87.57	87.60	-8.8	6,194	-0.14%
2022/10/06	25	87.33	5	86.60	87.50	20	6,207	0.32%
2022/10/05	10	86.87	20.2	88.11	87.00	-10.2	6,160	-0.17%
2022/10/04	24	84.48	6	84.93	84.80	18	5,993	0.30%
2022/10/03	23	82.07	20.1	81.81	82.00	3	5,935	0.05%
2022/09/30	43.1	79.88	35	81.50	81.80	8	5,947	0.13%
2022/09/29	21.1	83.89	26.1	82.88	82.10	-5	5,908	-0.09%
2022/09/28	31.3	82.37	19	81.30	81.00	12.3	5,829	0.21%
2022/09/27	9	83.80	34	84.58	86.10	-25	5,690	-0.44%
2022/09/26	17	81.30	12	80.99	80.40	5	5,545	0.09%
2022/09/23	18.1	84.53	8	83.98	83.20	10.1	5,512	0.18%
2022/09/22	8	84.29	25.4	85.89	86.80	-17.4	5,445	-0.32%
2022/09/21	2	84.35	11	85.37	84.30	-9	5,353	-0.17%
2022/09/20	3	85.07	16	84.78	85.60	-13	5,336	-0.24%
2022/09/19	10	82.13	7.5	82.36	82.60	2.5	5,269	0.05%
2022/09/16	41	84.21	13	83.97	83.70	28	5,295	0.53%
2022/09/15	39.2	85.39	26	84.58	84.20	13.2	5,277	0.25%
2022/09/14	53.3	84.52	14.1	84.36	85.00	39.2	5,221	0.75%
2022/09/13	57.5	86.55	27	86.31	85.90	30.5	5,147	0.59%
2022/09/12	67	87.15	26.7	88.24	89.10	40.3	4,901	0.82%
2022/09/08	5	84.90	1.3	83.21	83.20	3.7	4,660	0.08%
2022/09/07	12	82.73	27.1	82.88	83.00	-15.1	4,680	-0.32%
2022/09/06	3	81.77	100	81.93	81.30	-97	4,681	-2.07%
2022/09/05	3	84.30	2	83.90	82.80	1	4,673	0.02%
2022/09/02	0	0.00	12	83.73	83.50	-12	4,635	-0.26%
2022/09/01	84	83.74	3.1	83.65	83.80	80.9	4,627	1.75%
2022/08/31	3	84.53	2	84.45	85.00	1	4,615	0.02%
2022/08/30	3	84.33	7	84.10	84.40	-4	4,586	-0.09%
2022/08/29	38	81.90	4	81.20	82.60	34	4,552	0.75%
2022/08/26	18.1	84.35	6.3	84.70	83.80	11.8	4,518	0.26%
2022/08/25	13.1	84.35	25.1	84.36	84.70	-12.1	4,434	-0.27%
2022/08/24	3.1	81.98	7	81.54	82.20	-4	4,300	-0.09%
2022/08/23	3	80.53	3.5	80.57	80.60	-0.4	4,256	-0.01%
2022/08/22	6	80.97	6	80.88	81.30	0	4,234	0.00%
2022/08/19	7.1	83.26	19.1	83.76	82.20	-12	4,177	-0.29%
2022/08/18	31.1	83.18	29.1	82.91	84.20	2	4,096	0.05%
2022/08/17	82	81.89	24	81.75	82.40	58	3,962	1.46%
2022/08/16	36	81.02	15.1	81.13	81.20	20.9	3,910	0.53%
2022/08/15	49	80.77	13.4	80.63	80.90	35.6	3,887	0.91%
2022/08/12	38	81.24	5.6	81.41	81.30	32.4	3,845	0.84%
2022/08/11	47	81.55	28	82.22	81.50	19	3,784	0.50%
2022/08/10	24.1	82.72	27.3	82.71	82.20	-3.2	3,609	-0.09%
2022/08/09	32	81.03	124	80.90	81.00	-92	3,343	-2.75%	大賣/
2022/08/08	41.1	80.42	41.5	80.38	80.90	-0.4	3,214	-0.01%
2022/08/05	19.1	78.09	244.5	78.58	79.00	-225.5	2,992	-7.53%	大賣/鉅額交易
2022/08/04	11	75.71	15.3	75.93	76.20	-4.3	2,710	-0.16%
2022/08/03	12	73.40	11	72.93	72.90	1	2,402	0.04%
2022/08/02	2	73.50	2	73.90	73.90	0	2,482	0.00%
2022/08/01	10	75.10	10	74.10	74.40	0	2,535	0.00%
2022/07/29	8	74.04	9.3	74.38	75.00	-1.3	2,702	-0.05%
2022/07/28	0	0.00	3	73.57	73.40	-3	2,877	-0.10%
2022/07/27	0	0.00	10	73.34	73.50	-10	2,887	-0.35%
2022/07/26	0	0.00	1	72.20	72.70	-1	2,920	-0.03%
2022/07/25	1	72.40	8.2	72.39	72.70	-7.2	3,014	-0.24%
2022/07/22	0	0.00	4	72.53	72.50	-4	3,124	-0.13%
2022/07/21	8	72.24	10	72.42	72.90	-2	3,243	-0.06%
2022/07/20	4	72.35	6.1	72.96	72.60	-2.1	3,436	-0.06%
2022/07/19	5	71.66	3.3	71.84	72.00	1.7	3,482	0.05%
2022/07/18	16	71.72	25.6	71.32	71.90	-9.6	3,588	-0.27%
2022/07/15	78	70.56	11.3	71.35	69.90	66.7	3,598	1.85%
2022/07/14	2	70.15	8.2	68.75	70.20	-6.2	3,534	-0.18%
2022/07/13	33.1	65.90	0	0.00	65.70	33.1	3,460	0.96%
2022/07/12	30.1	67.48	0	0.00	67.20	30.1	3,425	0.88%
2022/07/11	32.1	69.55	5.9	69.55	68.60	26.2	3,402	0.77%
2022/07/08	7	69.66	13	70.08	69.20	-6	3,387	-0.18%
2022/07/07	5	66.86	3	68.00	68.90	2	3,343	0.06%
2022/07/06	3	64.80	3.6	64.78	64.60	-0.6	3,310	-0.02%
2022/07/05	1	63.00	14.4	63.16	63.70	-13.4	3,305	-0.41%
2022/07/04	2	63.05	4.1	62.53	62.50	-2.1	3,317	-0.06%
2022/07/01	11	65.04	4.1	64.95	63.80	6.9	3,295	0.21%
2022/06/30	0.4	68.96	9	69.23	69.20	-8.6	3,249	-0.27%
2022/06/29	1.1	70.44	0	0.00	70.40	1.1	3,224	0.03%
2022/06/28	3	70.83	2.1	70.40	70.60	0.9	3,210	0.03%
2022/06/27	1	69.50	2	70.40	70.30	-1	3,197	-0.03%
2022/06/24	5	70.08	5	71.08	69.90	0	3,162	0.00%
2022/06/23	0	0.00	2.4	68.82	69.20	-2.4	3,077	-0.08%
2022/06/22	1.2	68.38	2.3	68.59	68.40	-1.1	3,059	-0.04%
2022/06/21	2.1	67.46	7	67.63	68.50	-4.9	3,030	-0.16%
2022/06/20	3.1	66.97	2	66.90	66.10	1.1	3,017	0.04%
2022/06/17	32.1	67.41	1.1	67.51	67.60	31	3,004	1.03%
2022/06/16	33.5	69.42	9	69.56	67.80	24.5	2,982	0.82%
2022/06/15	32.1	68.35	6	68.50	68.50	26.1	2,925	0.89%
2022/06/14	32.1	66.78	22.1	66.49	67.30	10	2,866	0.35%
2022/06/13	31.1	65.89	3	65.90	65.60	28.1	2,842	0.99%
2022/06/10	1.1	67.34	6.4	67.31	66.90	-5.3	2,838	-0.19%
2022/06/09	0.5	66.48	4	66.55	66.90	-3.5	2,818	-0.12%
2022/06/08	0.1	65.00	1	65.00	65.10	-0.9	2,778	-0.03%
2022/06/07	3.1	64.70	0	0.00	64.60	3.1	2,771	0.11%
2022/06/06	0	0.00	2	65.05	65.30	-2	2,761	-0.07%
2022/06/02	0.1	64.40	3	64.70	64.60	-2.9	2,770	-0.10%
2022/06/01	1.1	64.34	1	64.40	64.30	0.1	2,777	0.00%
2022/05/31	1	64.70	1	64.60	64.80	0	2,770	0.00%
2022/05/30	4.4	64.21	10	63.55	64.20	-5.6	2,756	-0.20%
2022/05/27	10	63.15	5	63.00	63.10	5	2,738	0.18%
2022/05/26	1.4	62.39	0	0.00	62.30	1.4	2,737	0.05%
2022/05/25	0.1	62.80	0	0.00	62.90	0.1	2,730	0.00%
2022/05/24	0.3	63.27	1	62.60	62.50	-0.7	2,747	-0.03%
2022/05/23	3	63.07	2	63.50	63.70	1	2,731	0.04%
2022/05/20	1.1	62.52	0	0.00	62.50	1.1	2,714	0.04%
2022/05/19	2	62.95	0	0.00	63.20	2	2,691	0.07%
2022/05/18	10	63.26	3	63.17	63.80	7	2,675	0.26%
2022/05/17	24	63.80	0	0.00	63.50	24	2,629	0.91%
2022/05/16	35	64.41	2	64.90	63.90	33	2,607	1.27%
2022/05/13	31	64.60	5.1	64.75	64.90	25.9	2,589	1.00%
2022/05/12	28.1	64.10	12	64.20	63.80	16.1	2,565	0.63%
2022/05/11	27.3	63.17	2	63.95	62.80	25.3	2,521	1.00%
2022/05/10	5.3	61.83	4.6	62.42	62.70	0.7	2,476	0.03%
2022/05/09	15.2	63.93	0	64.40	63.00	15.2	2,394	0.63%
2022/05/06	22.4	66.32	14	66.38	65.60	8.4	2,317	0.36%
2022/05/05	25.8	72.52	21	73.13	70.10	4.8	2,151	0.22%
2022/05/04	35	75.58	5	75.80	75.20	30	1,937	1.55%
2022/05/03	25	76.04	11	76.35	76.00	14	1,921	0.73%
2022/04/29	14	77.10	56.1	77.04	76.70	-42.1	1,867	-2.25%
2022/04/28	0	0.00	9	75.84	75.60	-9	1,810	-0.50%
2022/04/27	102	75.81	52	75.63	75.00	50	1,731	2.89%	大買/
2022/04/26	192.5	76.87	199.2	78.11	76.30	-6.7	1,662	-0.40%	大買/大賣/
2022/04/25	7	76.56	18.1	76.23	76.90	-11.1	1,434	-0.77%
2022/04/22	3	76.27	17.5	76.72	77.10	-14.5	1,353	-1.07%
2022/04/21	7	75.20	17.3	75.10	75.90	-10.3	1,245	-0.83%
2022/04/20	11	73.97	11.7	73.57	74.10	-0.7	1,182	-0.05%
2022/04/18	0	0.00	2	70.80	71.70	-2	1,168	-0.17%
2022/04/15	22	71.23	10	71.10	71.10	12	1,185	1.01%
2022/04/14	21	72.50	9	72.43	72.70	12	1,216	0.99%
2022/04/13	21	71.82	1	71.70	71.70	20	1,223	1.64%
2022/04/12	20	71.47	2	71.75	71.30	18	1,258	1.43%
2022/04/11	25	72.61	4	73.78	71.80	21	1,281	1.64%
2022/04/08	4	72.55	7.2	72.32	72.10	-3.2	1,286	-0.25%
2022/04/07	0	0.00	1	71.30	70.80	-1	1,313	-0.08%
2022/04/01	0	71.00	0	0.00	71.90	0	1,418	0.00%
2022/03/31	0	0.00	1	71.60	71.60	-1	1,513	-0.07%
2022/03/30	4	71.63	33	71.96	71.80	-29	1,531	-1.89%
2022/03/29	11	71.12	0.1	71.50	70.90	10.9	1,529	0.71%
2022/03/28	4	70.90	0	0.00	71.00	4	1,536	0.26%
2022/03/25	16	71.53	0	0.00	71.50	16	1,554	1.03%
2022/03/24	2	70.85	2	71.40	71.50	0	1,572	0.00%
2022/03/23	0	0.00	1	70.60	71.00	-1	1,611	-0.06%
2022/03/22	0	0.00	1	70.30	70.50	-1	1,685	-0.06%
2022/03/21	1	70.00	10	69.60	70.20	-9	1,849	-0.49%
2022/03/18	3	69.33	2	68.50	68.50	1	1,943	0.05%
2022/03/17	21	69.66	1	69.70	69.80	20	1,949	1.02%
2022/03/16	20.2	68.10	2	68.45	68.20	18.2	1,960	0.93%
2022/03/15	32	68.43	0	0.00	68.10	32	2,023	1.58%
2022/03/14	23	69.90	0	0.00	69.90	23	2,022	1.14%
2022/03/11	21	70.05	4.4	70.02	69.90	16.6	2,041	0.81%
2022/03/10	2	69.65	0.6	70.00	69.90	1.4	2,060	0.07%
2022/03/09	3	68.83	10	69.00	69.00	-7	2,072	-0.34%
2022/03/08	1	68.10	2	68.90	67.80	-1	2,101	-0.05%
2022/03/07	1.4	69.47	2	69.15	69.30	-0.7	2,094	-0.03%
2022/03/04	1.1	70.60	5	70.70	71.00	-4	2,093	-0.19%
2022/03/01	1	71.30	1	71.90	71.80	0	2,162	0.00%
2022/02/25	47.1	70.64	7.2	70.60	70.60	39.9	2,177	1.83%
2022/02/24	1	70.80	1	71.50	70.20	0	2,202	0.00%
2022/02/23	0	0.00	8	72.80	72.50	-8	2,231	-0.36%
2022/02/22	2	72.50	1	72.50	72.70	1	2,258	0.04%
2022/02/21	0	0.00	2.7	73.12	73.10	-2.7	2,279	-0.12%
2022/02/18	0	0.00	1	73.50	73.80	-1	2,310	-0.04%
2022/02/17	19	73.58	3.3	73.64	73.70	15.7	2,401	0.66%
2022/02/16	19	73.30	6.2	73.25	73.30	12.8	2,462	0.52%
2022/02/15	19	72.86	5	73.00	72.40	14	2,522	0.56%
2022/02/14	19	73.11	0	0.00	73.10	19	2,694	0.71%
2022/02/11	18	73.80	0.3	73.80	73.90	17.7	2,727	0.65%
2022/02/10	1	73.80	6.6	73.88	73.90	-5.6	2,779	-0.20%
2022/02/09	2	73.25	2	73.50	73.60	0	2,866	0.00%
2022/02/08	2	72.35	2	72.50	72.60	0	2,953	0.00%
2022/02/07	0.2	71.70	0	0.00	71.70	0.2	3,126	0.00%
2022/01/26	5	69.96	5.5	70.18	70.10	-0.5	3,360	-0.02%
2022/01/25	0.3	70.08	1	70.70	70.00	-0.8	3,443	-0.02%
2022/01/24	8	69.08	1	69.20	69.90	7	3,521	0.20%
2022/01/21	19.1	70.22	16	70.18	69.90	3.1	3,579	0.09%
2022/01/20	6	71.68	7	72.06	71.60	-1	3,622	-0.03%
2022/01/19	6	72.90	4	72.65	72.60	2	3,750	0.05%
2022/01/17	20	74.78	0	0.00	74.90	20	3,841	0.52%
2022/01/14	19.1	73.74	2	73.30	73.90	17.1	3,854	0.44%
2022/01/13	19	73.98	0	0.00	74.40	19	3,864	0.49%
2022/01/12	20	73.97	0	0.00	74.50	20	3,863	0.52%
2022/01/11	22	74.20	0	73.90	73.70	22	3,865	0.57%
2022/01/10	3	74.50	2.9	74.46	74.40	0.1	3,855	0.00%
2022/01/07	3.1	74.82	3	74.27	74.10	0.1	3,836	0.00%
2022/01/06	8	75.06	0.2	75.30	75.20	7.8	3,801	0.21%
2022/01/05	7	75.93	3	76.20	75.60	4	3,797	0.11%
2022/01/04	12	76.13	3	76.00	76.00	9	3,787	0.24%
2022/01/03	3	77.23	10	77.70	77.00	-7	3,788	-0.18%
2021/12/30	4	77.73	10	78.04	78.00	-6	3,799	-0.16%
2021/12/29	2.1	76.80	1	76.80	77.30	1.1	3,762	0.03%
2021/12/28	16.3	77.37	5	77.46	76.80	11.3	3,765	0.30%
2021/12/27	13	77.60	7	77.63	77.70	6	3,700	0.16%
2021/12/24	3	75.60	1	75.70	75.70	2	3,647	0.05%
2021/12/23	2	75.05	11	75.18	75.30	-9	3,654	-0.25%
2021/12/22	2	75.10	8	75.31	75.10	-6	3,673	-0.16%
2021/12/21	0	0.00	201	74.74	75.10	-201	3,732	-5.38%	大賣/鉅額交易
2021/12/20	1	74.70	13	74.71	74.80	-12	3,823	-0.31%
2021/12/17	20	75.68	7	76.83	75.50	13	3,850	0.34%
2021/12/16	242	78.71	28	77.94	77.30	214	3,896	5.49%	大買/鉅額交易
2021/12/15	61	78.04	23.3	78.06	78.00	37.8	3,940	0.96%
2021/12/14	25.1	76.41	16	76.60	76.20	9.1	3,805	0.24%
2021/12/13	20	75.31	3.1	75.45	75.40	16.9	3,715	0.45%
2021/12/10	6	74.78	5.7	74.61	75.00	0.3	3,698	0.01%
2021/12/09	6.5	75.35	17	74.86	74.80	-10.5	3,690	-0.28%
2021/12/08	2	73.20	2	73.50	73.70	0	3,622	0.00%
2021/12/07	0	0.00	1	74.00	72.90	-1	3,615	-0.03%
2021/12/03	6	73.43	2	73.20	73.20	4	3,594	0.11%
2021/12/02	0	0.00	1	73.20	73.20	-1	3,588	-0.03%
2021/12/01	0	0.00	3	73.73	74.20	-3	3,562	-0.08%
2021/11/30	1	74.80	1	75.50	74.30	0	3,547	0.00%
2021/11/29	1	74.40	1	74.20	74.60	0	3,537	0.00%
2021/11/26	0	0.00	7	74.71	75.00	-7	3,520	-0.20%
2021/11/25	0	0.00	1	76.00	76.00	-1	3,504	-0.03%
2021/11/24	3	74.60	2.3	74.63	75.20	0.7	3,505	0.02%
2021/11/23	2	75.20	2	76.10	75.10	0	3,493	0.00%
2021/11/22	6	76.90	2	77.35	77.00	4	3,466	0.12%
2021/11/19	1	75.80	3	75.57	75.80	-2	3,419	-0.06%
2021/11/18	7	76.10	4	76.50	76.10	3	3,398	0.09%
2021/11/17	29	76.00	19	76.13	75.80	10	3,382	0.30%
2021/11/16	20	76.90	6.4	76.79	76.80	13.6	3,371	0.40%
2021/11/15	24	75.57	5	75.70	75.70	19	3,290	0.58%
2021/11/12	53	74.13	5.1	74.27	74.50	47.9	3,234	1.48%
2021/11/11	116.2	76.07	75	76.54	74.90	41.2	3,182	1.29%	大買/
2021/11/10	8.1	78.43	9.1	78.11	78.80	-1	3,037	-0.03%
2021/11/09	1.1	77.78	5.1	79.11	79.00	-4	3,011	-0.13%
2021/11/08	26	77.35	17.1	78.22	77.50	8.9	2,964	0.30%
2021/11/05	58	79.05	5.3	79.88	79.50	52.7	2,890	1.82%
2021/11/04	82.1	80.11	54.2	79.67	79.90	27.9	2,813	0.99%
2021/11/03	76.2	79.35	66.1	79.32	78.20	10.1	2,662	0.38%
2021/11/02	10	76.88	10	77.15	76.00	0	2,444	0.00%
2021/11/01	5	78.60	11.1	78.86	78.60	-6.1	2,366	-0.26%
2021/10/29	18	77.62	11	77.80	77.50	7	2,283	0.31%
2021/10/28	26	77.37	7.1	77.37	77.50	19	2,244	0.84%
2021/10/27	52	76.49	41.1	76.67	77.30	10.9	2,157	0.50%
2021/10/26	3	74.97	32	75.08	75.00	-29	2,023	-1.43%
2021/10/25	27	74.41	32.1	74.17	74.90	-5.1	2,002	-0.25%
2021/10/22	2	72.35	8	72.23	72.40	-6	1,976	-0.30%
2021/10/21	0	0.00	16	71.90	70.50	-16	2,003	-0.80%
2021/10/20	5	70.22	0	0.00	70.20	5	2,048	0.24%
2021/10/19	1	70.50	4	70.23	70.20	-3	2,094	-0.14%
2021/10/18	22	70.17	0	0.00	70.00	22	2,161	1.02%
2021/10/15	22	70.91	0.1	71.00	70.90	21.9	2,272	0.96%
2021/10/14	18	70.73	0.1	70.70	70.70	17.9	2,383	0.75%
2021/10/13	23.2	70.76	8	70.54	70.40	15.2	2,500	0.61%
2021/10/12	28	71.62	0	0.00	71.10	28	2,657	1.05%
2021/10/08	4	73.25	10.9	74.06	74.30	-6.9	2,827	-0.24%
2021/10/07	2	72.65	6	73.07	73.50	-4	3,125	-0.13%
2021/10/06	0	0.00	3	71.90	70.80	-3	3,303	-0.09%
2021/10/05	1.2	72.04	12	70.59	72.00	-10.9	3,346	-0.32%
2021/10/04	7	70.89	10	70.36	70.20	-3	3,370	-0.09%
2021/10/01	12.2	71.04	5.1	70.62	70.60	7.1	3,394	0.21%
2021/09/30	9.3	72.23	8	72.85	73.10	1.3	3,391	0.04%
2021/09/29	5.3	71.78	3	71.93	72.10	2.3	3,414	0.07%
2021/09/28	26	73.45	17	73.16	72.90	9	3,470	0.26%
2021/09/27	36	75.27	23	74.98	74.30	13	3,501	0.37%
2021/09/24	18	74.73	9	74.43	74.40	9	3,447	0.26%
2021/09/23	19	74.57	19	74.36	74.20	0	3,508	0.00%
2021/09/22	12	73.84	17	74.25	74.90	-5	3,634	-0.14%
2021/09/17	25	71.88	4.1	72.06	72.50	20.9	3,556	0.59%
2021/09/16	24	70.77	0	0.00	70.50	24	3,562	0.67%
2021/09/15	22	70.29	1	70.20	70.10	21	3,556	0.59%
2021/09/14	22	70.55	1	69.90	70.60	21	3,567	0.59%
2021/09/13	23	69.75	0	0.00	69.90	23	3,567	0.64%
2021/09/10	3	69.93	2.1	70.09	69.70	0.9	3,579	0.03%
2021/09/09	2	69.05	3	69.17	69.10	-1	3,590	-0.03%
2021/09/08	2	69.30	0.2	69.50	69.30	1.8	3,582	0.05%
2021/09/03	1	70.80	0	70.80	70.70	1	3,586	0.03%
2021/09/02	3	71.00	0	0.00	70.30	3	3,611	0.08%
2021/09/01	2	71.25	0	0.00	71.40	2	3,611	0.06%
2021/08/31	5	72.40	4	72.90	72.40	1	3,594	0.03%
2021/08/30	2	72.55	1.6	71.86	71.90	0.4	3,588	0.01%
2021/08/27	1	71.10	2	71.30	71.10	-1	3,572	-0.03%
2021/08/26	1	70.80	0	0.00	70.70	1	3,566	0.03%
2021/08/24	2	70.55	8	70.80	70.00	-6	3,580	-0.17%
2021/08/23	0	0.00	1	69.50	70.50	-1	3,582	-0.03%
2021/08/20	5	68.10	7	68.31	67.80	-2	3,572	-0.06%
2021/08/19	0.1	68.70	0	0.00	68.10	0.1	3,555	0.00%
2021/08/18	2.1	67.90	1	69.70	69.80	1.1	3,546	0.03%
2021/08/17	20	69.73	0	0.00	69.50	20	3,543	0.56%
2021/08/16	27.1	68.78	1	69.00	69.50	26.1	3,534	0.74%
2021/08/13	18	70.71	6.1	70.97	70.50	11.9	3,510	0.34%
2021/08/12	18	71.34	2	71.20	71.20	16	3,504	0.46%
2021/08/11	18	71.91	1	71.70	72.20	17	3,500	0.49%
2021/08/10	0.2	72.34	1.1	72.76	72.90	-0.9	3,491	-0.03%
2021/08/09	0	0.00	2	72.15	72.00	-2	3,502	-0.06%
2021/08/06	3	72.57	1.4	72.50	72.50	1.6	3,490	0.05%
2021/08/05	0	0.00	1	74.10	73.30	-1	3,506	-0.03%
2021/08/04	6	74.22	11	74.15	74.20	-5	3,582	-0.14%
2021/08/03	4	73.05	0	0.00	73.30	4	3,616	0.11%
2021/08/02	3.1	74.20	28	73.83	74.00	-25	3,588	-0.70%
2021/07/30	1.2	74.33	6	75.02	74.20	-4.9	3,582	-0.14%
2021/07/29	4	75.85	5.2	75.81	76.00	-1.2	3,604	-0.03%
2021/07/28	10.2	75.62	3.1	76.14	76.10	7.2	3,565	0.20%
2021/07/27	6.1	78.01	25	77.92	77.60	-18.9	3,546	-0.53%
2021/07/26	2	79.35	20	79.95	79.10	-18	3,527	-0.51%
2021/07/23	11	78.78	7.2	79.43	78.60	3.8	3,487	0.11%
2021/07/22	8	78.89	12	78.82	79.10	-4	3,545	-0.11%
2021/07/21	19	77.99	13.1	78.04	76.90	5.9	3,547	0.17%
2021/07/20	31.6	79.38	49.1	78.90	79.10	-17.5	3,441	-0.51%
2021/07/19	17.3	80.09	13	80.10	80.50	4.3	3,404	0.13%
2021/07/16	47.5	80.12	32.6	79.92	79.80	14.9	3,355	0.45%
2021/07/15	89.2	79.41	16.1	78.99	78.80	73.1	3,200	2.28%
2021/07/14	72.2	78.80	24.3	79.11	79.00	47.9	3,035	1.58%
2021/07/13	32	77.06	60.4	77.37	77.00	-28.4	2,727	-1.04%
2021/07/12	19	74.47	7	74.47	74.70	12	2,556	0.47%
2021/07/09	11	74.39	6	74.52	74.80	5	2,564	0.20%
2021/07/08	3	76.67	16	76.76	75.70	-13	2,555	-0.51%
2021/07/07	2	76.20	5	76.02	76.30	-3	2,540	-0.12%
2021/07/06	2	75.80	34.2	75.64	75.10	-32.2	2,539	-1.27%
2021/07/05	23	76.96	23.1	77.13	76.80	-0.1	2,552	0.00%
2021/07/02	30.5	76.99	5.1	76.68	76.20	25.4	2,501	1.02%
2021/07/01	22.2	75.62	22	75.41	75.40	0.2	2,448	0.01%
2021/06/30	29.1	75.81	15	76.01	76.00	14.1	2,421	0.58%
2021/06/29	33	75.05	40.5	74.88	76.00	-7.5	2,314	-0.32%
2021/06/28	9	71.64	19	71.77	72.00	-10	2,112	-0.47%
2021/06/25	4	70.18	12	70.14	70.30	-8	2,080	-0.38%
2021/06/24	0	0.00	12	68.83	68.90	-12	2,059	-0.58%
2021/06/23	3	67.13	6	67.93	68.30	-3	2,070	-0.14%
2021/06/22	1	66.90	0	0.00	66.90	1	2,077	0.05%
2021/06/21	4	67.20	1	67.10	67.00	3	2,087	0.14%
2021/06/18	20	68.12	10	67.86	68.60	10	2,109	0.47%
2021/06/17	18	67.83	2	68.00	67.90	16	2,137	0.75%
2021/06/16	18	67.43	11	67.83	67.50	7	2,179	0.32%
2021/06/15	30	66.97	1	67.30	67.40	29	2,275	1.27%
2021/06/11	28.1	68.41	7	67.69	67.80	21.1	2,299	0.92%
2021/06/10	11	69.18	7.5	69.21	69.40	3.5	2,301	0.15%
2021/06/09	1	66.50	5	66.84	66.50	-4	2,291	-0.17%
2021/06/08	1	66.10	0	0.00	66.20	1	2,296	0.04%
2021/06/04	1	65.90	0	0.00	65.90	1	2,346	0.04%
2021/06/03	1.2	66.64	0	0.00	66.60	1.2	2,363	0.05%
2021/06/02	1	66.60	1	67.00	66.90	0	2,384	0.00%
2021/06/01	2	67.40	0	0.00	67.50	2	2,399	0.08%
2021/05/31	0	0.00	0.1	66.50	66.20	-0.1	2,417	0.00%
2021/05/28	0	0.00	1	66.40	66.20	-1	2,431	-0.04%
2021/05/27	3	65.03	0	0.00	65.60	3	2,454	0.12%
2021/05/26	3	65.23	0	0.00	65.60	3	2,507	0.12%
2021/05/25	23	64.91	7	64.51	65.00	16	2,537	0.63%
2021/05/24	11	63.55	1	63.90	63.70	10	2,608	0.38%
2021/05/21	4	64.48	2	63.95	63.90	2	2,631	0.08%
2021/05/20	6	63.02	6	62.73	62.90	0	2,651	0.00%
2021/05/19	8	62.74	0	0.00	62.50	8	2,681	0.30%
2021/05/18	7	62.10	9.1	62.50	63.10	-2.1	2,714	-0.08%
2021/05/17	32.3	60.95	9	60.94	61.00	23.2	2,733	0.85%
2021/05/14	34	64.08	5	64.26	64.30	29	2,711	1.07%
2021/05/13	30	61.78	3.2	62.75	63.80	26.8	2,705	0.99%
2021/05/12	47	63.40	15.6	61.47	62.20	31.4	2,669	1.18%
2021/05/11	29.5	66.85	6	66.90	66.70	23.5	2,602	0.90%
2021/05/10	8.1	69.44	1.1	69.14	69.00	6.9	2,582	0.27%
2021/05/07	1	70.40	1	70.20	70.40	0	2,586	0.00%
2021/05/06	7.3	69.17	6	69.15	68.80	1.3	2,607	0.05%
2021/05/05	3.4	70.69	0	0.00	70.10	3.4	2,577	0.13%
2021/05/04	17.5	70.16	11	69.28	70.70	6.5	2,596	0.25%
2021/05/03	3	72.74	1	73.00	72.20	2	2,631	0.08%
2021/04/29	3	74.87	4	75.05	74.40	-1	2,619	-0.04%
2021/04/28	26	76.38	14	76.25	75.90	12	2,652	0.45%
2021/04/27	2	74.90	2	75.10	75.10	0	2,598	0.00%
2021/04/26	4	72.43	2	72.20	72.30	2	2,558	0.08%
2021/04/23	4.3	71.79	4	71.80	72.00	0.3	2,577	0.01%
2021/04/22	28.5	73.27	5	72.52	72.70	23.5	2,565	0.91%
2021/04/21	3.1	74.53	18	74.22	74.20	-14.9	2,530	-0.59%
2021/04/20	3	74.63	3.2	75.08	74.60	-0.2	2,572	-0.01%
2021/04/19	5	74.90	6	74.97	74.90	-1	2,604	-0.04%
2021/04/16	34	75.06	0	75.38	75.00	34	2,702	1.26%
2021/04/15	21.3	73.97	17	73.89	73.70	4.3	2,689	0.16%
2021/04/14	20.1	74.47	3	74.70	74.70	17.1	2,659	0.64%
2021/04/13	19.4	76.01	9	75.84	74.80	10.4	2,693	0.39%
2021/04/12	18.2	76.16	1	75.70	75.80	17.2	2,727	0.63%
2021/04/09	21	76.73	21.5	76.39	76.20	-0.5	2,928	-0.02%
2021/04/08	6	75.75	2	75.90	75.80	4	2,908	0.14%
2021/04/07	5.1	75.61	12.3	75.13	75.70	-7.2	2,908	-0.25%
2021/04/06	4	74.05	0	0.00	73.90	4	2,893	0.14%
2021/04/01	3.1	74.47	2	74.60	74.50	1.1	2,889	0.04%
2021/03/31	1	74.60	4	74.40	74.50	-3	2,914	-0.10%
2021/03/30	0	0.00	2.5	74.24	74.40	-2.5	2,909	-0.08%
2021/03/29	0	0.00	0.1	74.50	74.00	-0.1	2,924	0.00%
2021/03/26	3	73.93	1	73.90	73.90	2	2,933	0.07%
2021/03/25	0.3	74.30	0	0.00	74.00	0.3	2,942	0.01%
2021/03/22	0	0.00	1	73.40	73.30	-1	2,998	-0.03%
2021/03/19	1	74.30	0	0.00	74.00	1	3,033	0.03%
2021/03/18	0	0.00	6	74.87	74.90	-6	3,033	-0.20%
2021/03/17	5	75.06	2	75.10	74.90	3	3,001	0.10%
2021/03/16	0	0.00	1	75.20	75.20	-1	3,058	-0.03%
2021/03/15	1	75.30	0	0.00	75.20	1	3,091	0.03%
2021/03/04	1	75.00	10	74.80	75.00	-9	3,344	-0.27%
2021/02/26	2	76.20	0	0.00	76.30	2	3,451	0.06%
2021/02/25	2	78.40	0	0.00	78.20	2	3,576	0.06%
2021/02/24	0	0.00	1	78.70	78.50	-1	3,639	-0.03%
2021/02/23	0.1	78.70	1	79.00	78.10	-0.9	3,625	-0.02%
2021/02/22	0	0.00	1	79.00	78.60	-1	3,641	-0.03%
2021/02/19	0.1	78.80	0	0.00	79.00	0.1	3,640	0.00%
2021/02/18	0	0.00	4	78.13	78.90	-4	3,663	-0.11%
2021/02/04	0	0.00	1	76.30	76.30	-1	3,762	-0.03%
2021/02/03	0	0.00	11	75.41	75.30	-11	3,991	-0.28%
2021/02/01	1	74.80	0	0.00	75.00	1	4,173	0.02%
2021/01/29	0	76.50	0	0.00	75.80	0	4,196	0.00%
2021/01/27	2	76.20	0	0.00	76.40	2	4,221	0.05%
2021/01/26	2.3	76.28	0	0.00	76.20	2.3	4,228	0.05%
2021/01/25	2	75.05	3	75.37	78.00	-1	4,216	-0.02%
2021/01/22	0	0.00	12.2	74.67	75.10	-12.2	4,158	-0.29%
2021/01/21	1	74.30	0	0.00	74.40	1	4,165	0.02%
2021/01/20	5	75.38	7	75.57	75.30	-2	4,152	-0.05%
2021/01/19	19	76.52	1	76.60	76.70	18	4,161	0.43%
2021/01/18	0	0.00	12	76.39	76.40	-12	4,152	-0.29%
2021/01/14	3	78.57	6	78.52	78.60	-3	4,119	-0.07%
2021/01/13	1	79.10	1	78.90	78.40	0	4,163	0.00%
2021/01/12	3	79.47	10	80.20	78.90	-7	4,152	-0.17%
2021/01/11	9	80.76	5	80.76	80.70	4	4,179	0.10%
2021/01/08	30	78.15	0	0.00	78.30	30	4,273	0.70%
2021/01/07	0	0.00	3	79.10	79.00	-3	4,425	-0.07%
2021/01/06	4	79.03	0	0.00	78.80	4	4,420	0.09%
2021/01/05	8	80.16	3	80.50	80.40	5	4,365	0.11%
2021/01/04	17.6	81.84	1	82.70	81.50	16.6	4,336	0.38%
2020/12/31	1	77.10	0	0.00	77.70	1	4,127	0.02%
2020/12/30	1.2	77.67	1	77.40	77.70	0.2	4,112	0.00%
2020/12/29	1	76.70	1	76.70	78.10	0	4,109	0.00%
2020/12/25	1	77.10	140	77.83	77.00	-139	4,118	-3.38%	大賣/鉅額交易
2020/12/24	13	77.72	12	77.30	77.30	1	4,104	0.02%
2020/12/23	0	0.00	2	77.80	77.60	-2	4,157	-0.05%
2020/12/21	0	0.00	50	77.09	77.00	-50	4,341	-1.15%
2020/12/18	4	77.80	0	0.00	77.20	4	4,464	0.09%
2020/12/17	5	78.30	1	78.40	78.70	4	4,486	0.09%
2020/12/16	13	77.21	13	76.64	77.30	0	4,524	0.00%
2020/12/15	5	76.00	0	0.00	75.90	5	4,621	0.11%
2020/12/14	1	77.80	0	0.00	78.20	1	4,839	0.02%
2020/12/11	6.2	76.91	6	77.73	78.10	0.2	4,859	0.00%
2020/12/10	5	78.02	0	0.00	77.50	5	4,866	0.10%
2020/12/09	3	79.50	7	79.64	79.50	-4	4,860	-0.08%
2020/12/08	5	79.76	1	80.50	79.50	4	4,881	0.08%
2020/12/07	5	79.82	2.3	79.22	80.00	2.7	4,946	0.06%
2020/12/04	2	80.80	2	80.50	80.90	0	4,942	0.00%
2020/12/03	2	82.20	1	82.70	81.50	1	4,982	0.02%
2020/12/02	8	83.49	4	83.62	83.40	4	5,117	0.08%
2020/11/30	3	82.77	13	83.88	82.70	-10	5,368	-0.19%
2020/11/27	7	82.97	4	83.20	83.20	3	5,568	0.05%
2020/11/26	1	83.30	0	0.00	83.30	1	6,032	0.02%
2020/11/25	12	84.24	0	0.00	83.10	12	6,291	0.19%
2020/11/24	3	84.27	6	83.90	84.60	-3	6,492	-0.05%
2020/11/23	1	82.60	1	82.60	83.10	0	6,702	0.00%
2020/11/20	0	0.00	4	81.58	82.10	-4	6,788	-0.06%
2020/11/19	1	81.10	0	0.00	81.80	1	7,057	0.01%
2020/11/18	8	80.79	13	80.80	80.30	-5	7,306	-0.07%
2020/11/17	0	0.00	1	81.50	80.20	-1	7,399	-0.01%
2020/11/16	2	80.65	5	81.98	80.80	-3	7,421	-0.04%
2020/11/13	0	0.00	2	80.90	81.80	-2	7,428	-0.03%
2020/11/11	4	83.05	3	84.03	82.00	1	7,531	0.01%
2020/11/10	2	81.15	10	81.22	81.00	-8	7,296	-0.11%
2020/11/09	5	79.84	20	80.20	79.40	-15	7,174	-0.21%
2020/11/06	4	79.68	4	79.55	79.30	0	7,165	0.00%
2020/11/04	1	78.30	8	78.65	78.80	-7	7,140	-0.10%
2020/11/02	2	74.25	0	0.00	74.60	2	7,073	0.03%
2020/10/29	0	0.00	2	76.10	76.80	-2	7,040	-0.03%
2020/10/28	15	77.35	12	76.05	76.20	3	7,014	0.04%
2020/10/27	11	77.10	5	77.56	78.50	6	6,982	0.09%
2020/10/26	2	76.25	0	0.00	76.10	2	6,938	0.03%
2020/10/23	1	77.70	0	0.00	77.60	1	6,913	0.01%
2020/10/22	1	77.10	10	77.50	77.40	-9	6,931	-0.13%
2020/10/21	3.5	78.50	0	0.00	78.10	3.5	6,890	0.05%
2020/10/20	6.5	80.10	3	80.00	79.90	3.5	6,834	0.05%
2020/10/19	4	81.63	22	81.47	80.90	-18	6,801	-0.26%
2020/10/16	10	82.50	10	81.44	79.70	0	6,727	0.00%
2020/10/15	6	78.33	8	78.56	80.10	-2	6,535	-0.03%
2020/10/14	1	74.90	100	74.78	74.90	-99	6,360	-1.56%
2020/10/13	1	76.00	2	75.55	75.60	-1	6,355	-0.02%
2020/10/12	1	75.70	2	76.60	76.30	-1	6,359	-0.02%
2020/10/08	1	77.10	3	77.03	76.60	-2	6,367	-0.03%
2020/10/07	1	77.70	2	77.55	77.70	-1	6,387	-0.02%
2020/10/05	2	77.05	0	0.00	76.60	2	6,387	0.03%
2020/09/30	10	75.40	0	0.00	76.40	10	6,386	0.16%
2020/09/29	1	76.10	1	76.20	76.00	0	6,397	0.00%
2020/09/28	9	75.86	4	76.20	77.00	5	6,451	0.08%
2020/09/25	13	75.15	5	74.84	74.60	8	6,478	0.12%
2020/09/24	7	76.61	0.2	76.80	76.60	6.8	6,380	0.11%
2020/09/23	4	79.70	7.2	78.85	78.30	-3.2	6,315	-0.05%
2020/09/22	0	0.00	7	82.80	81.30	-7	6,232	-0.11%
2020/09/21	9	83.08	10	83.13	82.80	-1	6,183	-0.02%
2020/09/18	6	83.05	18	83.80	82.70	-12	6,137	-0.20%
2020/09/17	34	83.48	21.4	83.54	83.90	12.7	6,020	0.21%
2020/09/16	6	80.43	2	80.75	80.10	4	5,739	0.07%
2020/09/15	3	79.83	10	80.76	80.50	-7	5,706	-0.12%
2020/09/14	1	80.20	9	79.97	79.40	-8	5,699	-0.14%
2020/09/11	4	79.18	5	79.26	79.90	-1	5,627	-0.02%
2020/09/10	15	79.31	0	0.00	79.00	15	5,567	0.27%
2020/09/09	0	0.00	15	80.20	80.70	-15	5,474	-0.27%
2020/09/08	10	80.50	13	80.72	80.20	-3	5,407	-0.06%
2020/09/07	16	80.63	17	82.52	79.40	-1	5,325	-0.02%
2020/09/04	2	82.10	4	82.38	82.70	-2	5,167	-0.04%
2020/09/03	9	83.81	28	83.90	83.90	-19	5,049	-0.38%
2020/09/02	26	85.15	10.3	85.37	85.10	15.8	4,860	0.32%
2020/09/01	175	84.48	25	84.52	82.50	150	4,625	3.24%	大買/鉅額交易
2020/08/31	6	82.42	8.3	82.09	82.50	-2.3	4,152	-0.05%
2020/08/28	127	79.61	22	79.84	79.60	105	3,880	2.71%	大買/鉅額交易
2020/08/27	29	78.37	38	77.98	79.00	-9	3,587	-0.25%
2020/08/26	13	75.32	3	75.70	75.80	10	3,223	0.31%
2020/08/25	14	75.17	20	75.81	75.00	-6	3,051	-0.20%
2020/08/24	35	73.69	11	73.57	74.00	24	2,725	0.88%
2020/08/21	2	67.90	8	69.91	69.70	-6	2,459	-0.24%
2020/08/20	3	66.23	3	64.60	65.80	0	2,365	0.00%
2020/08/19	4	68.40	4	68.63	67.70	0	2,285	0.00%
2020/08/18	8	69.86	4	69.83	69.40	4	2,198	0.18%
2020/08/17	2	69.30	7	69.39	69.40	-5	2,076	-0.24%
2020/08/14	0	0.00	1	67.40	67.40	-1	2,008	-0.05%
2020/08/12	11	67.10	8	66.68	67.10	3	1,986	0.15%
2020/08/11	4	65.78	6	66.40	66.10	-2	1,959	-0.10%
2020/08/07	1	65.40	0	0.00	65.60	1	1,959	0.05%
2020/08/06	0	0.00	1	65.10	65.40	-1	1,978	-0.05%
2020/08/05	1	64.70	2	64.80	65.20	-1	2,005	-0.05%
2020/08/04	1	64.10	0	0.00	64.00	1	2,042	0.05%
2020/08/03	1	64.00	0	0.00	63.80	1	2,058	0.05%
2020/07/31	1	64.20	0	0.00	64.30	1	2,070	0.05%
2020/07/30	1	64.50	0	0.00	64.20	1	2,053	0.05%
2020/07/27	1	62.00	0	0.00	62.00	1	2,034	0.05%
2020/07/22	1	65.40	0	0.00	65.70	1	2,041	0.05%
2020/07/20	0	0.00	1	64.20	64.90	-1	2,045	-0.05%
2020/07/17	1	65.10	2	65.35	65.00	-1	2,062	-0.05%
2020/07/16	1.3	66.14	1	65.90	66.50	0.3	2,076	0.01%
2020/07/15	0	0.00	1	65.80	65.90	-1	2,070	-0.05%
2020/07/14	5	67.84	8	68.00	68.00	-3	2,079	-0.14%
2020/07/13	7.2	68.64	17	69.00	68.70	-9.8	2,052	-0.48%
2020/07/10	10	68.70	17.5	68.80	69.10	-7.5	2,071	-0.36%
2020/07/09	4	70.40	8	70.20	70.30	-4	2,067	-0.19%
2020/07/08	6.6	70.11	7	70.29	70.70	-0.4	2,059	-0.02%
2020/07/07	11.3	70.29	17	70.04	70.40	-5.7	2,043	-0.28%
2020/07/06	32	70.07	5	69.62	69.50	27	2,043	1.32%
2020/07/03	0.2	67.00	0	0.00	67.00	0.2	2,054	0.01%
2020/07/02	13.2	66.33	1	67.00	66.90	12.2	2,083	0.59%
2020/07/01	1	66.50	1.2	66.57	66.40	-0.2	2,071	-0.01%
2020/06/30	0.1	64.50	0	0.00	64.40	0.1	2,110	0.00%
2020/06/29	0.1	62.60	1	62.30	62.40	-0.9	2,124	-0.04%
2020/06/24	1	63.30	1	63.70	63.30	0	2,110	0.00%
2020/06/19	1	64.10	0	0.00	63.60	1	2,145	0.05%
2020/06/18	1	63.30	0	0.00	63.50	1	2,109	0.05%
2020/06/17	4	63.30	0	0.00	63.20	4	2,119	0.19%
2020/06/15	0	0.00	2	62.80	62.20	-2	2,214	-0.09%
2020/06/12	1	62.00	0	0.00	63.20	1	2,240	0.04%
2020/06/11	1	64.00	1	64.70	63.90	0	2,261	0.00%
2020/06/08	8	66.04	1	66.00	66.10	7	2,431	0.29%
2020/06/05	1	66.80	0	0.00	66.60	1	2,432	0.04%
2020/06/04	0.3	66.30	1	66.20	66.30	-0.8	2,422	-0.03%
2020/06/03	0	0.00	4	65.10	65.40	-4	2,409	-0.17%
2020/06/02	0	0.00	4	65.35	64.50	-4	2,399	-0.17%
2020/05/28	0	0.00	1	64.50	63.90	-1	2,379	-0.04%
2020/05/27	1	63.70	7	64.00	64.00	-6	2,367	-0.25%
2020/05/26	4	62.60	0	0.00	62.40	4	2,363	0.17%
2020/05/25	2	61.50	0	0.00	62.40	2	2,391	0.08%
2020/05/22	1	62.90	0	0.00	62.50	1	2,439	0.04%
2020/05/21	0	0.00	3	63.30	63.90	-3	2,472	-0.12%
2020/05/20	5	63.02	4	62.85	62.60	1	2,470	0.04%
2020/05/19	0	0.00	4	63.05	63.20	-4	2,467	-0.16%
2020/05/18	1	62.20	4	62.23	62.10	-3	2,457	-0.12%
2020/05/15	0	0.00	6	62.22	61.80	-6	2,449	-0.24%
2020/05/14	1	62.50	1	63.30	62.30	0	2,428	0.00%
2020/05/13	6	63.10	0	0.00	63.80	6	2,413	0.25%
2020/05/12	0	0.00	2	64.50	64.40	-2	2,399	-0.08%
2020/05/11	0	0.00	5	64.53	65.60	-5	2,366	-0.21%
2020/05/08	8	62.84	11	62.36	62.00	-3	2,319	-0.13%
2020/05/07	0	0.00	5	62.64	62.40	-5	2,310	-0.22%
2020/05/06	1	61.90	2	62.50	61.70	-1	2,310	-0.04%
2020/05/05	1.3	62.40	1	62.00	62.40	0.3	2,314	0.01%
2020/05/04	4	60.80	0	0.00	61.50	4	2,313	0.17%
2020/04/30	1	62.40	0	0.00	62.40	1	2,316	0.04%
2020/04/29	4	61.75	2	62.00	61.90	2	2,322	0.09%
2020/04/28	2.3	60.19	0	0.00	61.50	2.3	2,313	0.10%
2020/04/24	1	59.20	0	0.00	59.00	1	2,337	0.04%
2020/04/23	2	59.10	0	0.00	59.30	2	2,344	0.09%
2020/04/22	1	56.50	1	56.50	58.80	0	2,318	0.00%
2020/04/21	14	59.36	87	58.76	57.80	-73	2,299	-3.18%
2020/04/17	22	61.78	24	60.42	60.20	-2	2,266	-0.09%
2020/04/16	10	61.18	8	61.50	61.50	2	2,224	0.09%
2020/04/15	7	61.54	22	61.08	61.50	-15	2,208	-0.68%
2020/04/14	1	59.70	61	60.22	60.10	-60	2,184	-2.75%
2020/04/13	3	59.00	0	0.00	59.40	3	2,166	0.14%
2020/04/10	3	59.20	0	0.00	60.00	3	2,179	0.14%
2020/04/09	8	60.51	3	60.07	59.00	5	2,195	0.23%
2020/04/08	1	59.50	4	59.45	58.80	-3	2,147	-0.14%
2020/04/07	156.3	55.33	4	55.78	55.60	152.3	2,060	7.39%	大買/鉅額交易
2020/04/06	4	54.00	1	54.20	54.20	3	2,008	0.15%
2020/04/01	0	0.00	4	54.20	54.20	-4	1,992	-0.20%
2020/03/31	6	51.83	2	51.75	52.30	4	1,894	0.21%
2020/03/30	0	0.00	2	51.00	51.00	-2	1,870	-0.11%
2020/03/26	4	51.40	1	50.60	51.50	3	1,842	0.16%
2020/03/25	1	51.80	0	0.00	52.00	1	1,876	0.05%
2020/03/23	0	0.00	1	46.30	46.10	-1	1,856	-0.05%
2020/03/20	1	49.30	1	49.60	49.05	0	1,842	0.00%
2020/03/19	7	46.21	1	45.10	45.10	6	1,806	0.33%
2020/03/18	3	50.77	0	0.00	50.10	3	1,746	0.17%
2020/03/17	1	52.10	10	52.10	52.10	-9	1,719	-0.52%
2020/03/16	2	55.20	0	0.00	55.50	2	1,688	0.12%
2020/03/13	3	54.90	5	55.20	57.60	-2	1,672	-0.12%
2020/03/12	7	62.11	12	61.61	60.80	-5	1,588	-0.31%
2020/03/10	0	0.00	3	68.10	68.00	-3	1,551	-0.19%
2020/03/05	0	0.00	1	70.80	70.60	-1	1,562	-0.06%
2020/03/04	1	68.80	0	0.00	69.10	1	1,559	0.06%
2020/03/02	4	69.40	1	69.00	68.80	3	1,592	0.19%
2020/02/27	1	69.00	0	0.00	69.00	1	1,603	0.06%
2020/02/26	1	68.70	0	0.00	69.00	1	1,602	0.06%
2020/02/24	1	70.00	0	0.00	69.50	1	1,523	0.07%
2020/02/21	2	71.65	0	0.00	71.50	2	1,503	0.13%
2020/02/17	1	71.80	1	72.00	72.10	0	1,566	0.00%
2020/02/12	0	0.00	1	72.10	72.20	-1	1,610	-0.06%
2020/02/07	3	71.60	0	0.00	71.10	3	1,783	0.17%
2020/02/05	1	70.60	0	0.00	71.00	1	1,894	0.05%
2020/02/04	1	70.10	0	0.00	70.30	1	2,001	0.05%
2020/01/31	0	0.00	1	70.80	70.70	-1	2,123	-0.05%
2020/01/30	0	0.00	9	70.30	70.10	-9	2,168	-0.41%
2020/01/17	2	75.55	0	0.00	75.60	2	2,197	0.09%
2020/01/15	1	75.50	0	0.00	75.30	1	2,198	0.05%
2020/01/14	1	75.30	0	0.00	75.60	1	2,212	0.05%
2020/01/10	1	74.50	0	0.00	74.30	1	2,268	0.04%
2020/01/08	0	0.00	2	74.05	73.60	-2	2,281	-0.09%
2020/01/07	0	0.00	7	74.10	74.50	-7	2,273	-0.31%
2020/01/06	1	74.50	11	74.98	74.30	-10	2,279	-0.44%
2020/01/03	0	0.00	2	76.15	75.70	-2	2,275	-0.09%
2020/01/02	2	75.95	1	75.60	76.30	1	2,264	0.04%
2019/12/26	2	75.90	3.7	75.72	75.80	-1.7	2,268	-0.07%
2019/12/24	2	75.30	1	75.40	75.30	1	2,322	0.04%
2019/12/23	3	75.70	0	0.00	75.30	3	2,369	0.13%
2019/12/20	0	0.00	2	76.15	76.10	-2	2,385	-0.09%
2019/12/18	1	75.70	0	0.00	75.60	1	2,390	0.04%
2019/12/13	1	74.90	12	74.50	74.60	-11	2,467	-0.45%
2019/12/12	0	0.00	3	75.27	74.80	-3	2,567	-0.12%
2019/12/11	1	75.40	11	74.84	74.80	-10	2,569	-0.39%
2019/12/09	1	75.00	0	0.00	74.70	1	2,588	0.04%
2019/12/06	11	75.29	0	0.00	75.50	11	2,605	0.42%
2019/12/05	0	0.00	2	76.20	75.80	-2	2,656	-0.08%
2019/12/02	1	74.10	1	74.60	74.50	0	2,878	0.00%
2019/11/28	1	75.50	10	75.30	75.10	-9	3,153	-0.29%
2019/11/27	0	0.00	4	75.00	74.90	-4	3,158	-0.13%
2019/11/26	0	0.00	6	75.00	75.20	-6	3,164	-0.19%
2019/11/25	11	74.99	1	74.70	74.90	10	3,207	0.31%
2019/11/21	4	74.80	0	0.00	75.10	4	3,321	0.12%
2019/11/20	2	75.10	0	0.00	75.10	2	3,336	0.06%
2019/11/19	3	75.40	1	75.70	75.20	2	3,326	0.06%
2019/11/15	1	73.90	1	74.70	74.10	0	3,322	0.00%
2019/11/14	5	74.50	5	74.50	74.40	0	3,332	0.00%
2019/11/13	27	74.98	22	75.12	75.10	5	3,341	0.15%
2019/11/12	1	74.00	0	0.00	74.20	1	3,370	0.03%
2019/11/11	3	74.53	29	73.90	73.60	-26	3,397	-0.77%
2019/11/08	8	75.25	1	75.20	75.00	7	3,389	0.21%
2019/11/07	12	74.48	6	74.52	74.50	6	3,402	0.18%
2019/11/06	23	75.73	0	0.00	75.80	23	3,349	0.69%
2019/11/05	2	74.40	0	0.00	74.50	2	3,319	0.06%
2019/11/04	5	74.78	0	0.00	74.40	5	3,306	0.15%
2019/11/01	8	75.20	1	75.20	74.90	7	3,263	0.21%
2019/10/31	9	76.80	1	76.20	76.00	8	3,189	0.25%
2019/10/30	2	77.65	2	77.65	78.10	0	3,079	0.00%
2019/10/29	0	0.00	3	77.30	77.60	-3	3,051	-0.10%
2019/10/28	18	79.17	3	78.53	78.60	15	3,016	0.50%
2019/10/25	6	80.27	2	80.70	80.10	4	2,977	0.13%
2019/10/24	1	80.50	0	0.00	81.10	1	2,963	0.03%
2019/10/22	7	80.61	1	80.70	80.60	6	2,996	0.20%
2019/10/18	3	81.80	2	81.40	81.00	1	3,026	0.03%
2019/10/17	0	0.00	1	81.40	81.20	-1	2,964	-0.03%
2019/10/14	0	0.00	1	81.40	81.00	-1	2,958	-0.03%
2019/10/08	0	0.00	9	81.06	80.60	-9	2,935	-0.31%
2019/10/07	1	82.50	0	0.00	81.90	1	2,919	0.03%
2019/10/04	0	0.00	1	81.80	81.90	-1	2,893	-0.03%
2019/10/02	1	82.40	0	0.00	82.60	1	2,892	0.03%
2019/09/27	3	82.07	2	81.85	81.60	1	2,870	0.03%
2019/09/26	2	83.60	1	83.90	83.30	1	2,833	0.04%
2019/09/25	1	83.00	1	83.60	83.80	0	2,796	0.00%
2019/09/24	0	0.00	2	83.75	83.00	-2	2,801	-0.07%
2019/09/23	1	83.20	1	83.10	82.80	0	2,766	0.00%
2019/09/20	0	0.00	6	83.03	83.00	-6	2,772	-0.22%
2019/09/19	2	82.40	5	82.50	82.80	-3	2,758	-0.11%
2019/09/18	0	0.00	2	82.25	81.90	-2	2,777	-0.07%
2019/09/16	0	0.00	5	81.70	81.80	-5	2,666	-0.19%
2019/09/12	1	81.50	4	81.85	81.80	-3	2,675	-0.11%
2019/09/11	0	0.00	2	81.70	81.50	-2	2,670	-0.07%
2019/09/10	1	81.50	1	81.20	81.30	0	2,650	0.00%
2019/09/09	2	82.00	13	82.69	81.50	-11	2,612	-0.42%
2019/09/06	12	82.11	6	82.18	82.10	6	2,543	0.24%
2019/09/05	1	81.50	1	81.80	81.90	0	2,451	0.00%
2019/09/04	7	81.83	3	81.63	82.00	4	2,365	0.17%
2019/09/03	28	81.18	9	81.71	80.70	19	2,259	0.84%
2019/09/02	3	78.53	0	0.00	79.00	3	1,996	0.15%
2019/08/30	0	0.00	2	78.45	78.80	-2	1,958	-0.10%
2019/08/29	1	78.90	0	0.00	78.80	1	1,932	0.05%
2019/08/28	7	80.23	4	79.55	79.30	3	1,914	0.16%
2019/08/27	4	79.68	2	79.60	79.20	2	1,862	0.11%
2019/08/26	0	0.00	7	77.10	77.00	-7	1,752	-0.40%
2019/08/23	0	0.00	4	77.33	77.80	-4	1,743	-0.23%
2019/08/22	0	0.00	2	78.30	77.80	-2	1,743	-0.11%
2019/08/21	0	0.00	3	78.27	78.10	-3	1,741	-0.17%
2019/08/20	4	77.80	3.6	77.71	77.80	0.4	1,728	0.02%
2019/08/19	3	78.30	3	78.37	77.80	0	1,724	0.00%
2019/08/16	1	78.10	6	78.12	78.00	-5	1,719	-0.29%
2019/08/15	2	77.00	0	0.00	77.90	2	1,728	0.12%
2019/08/14	0	0.00	5	78.52	77.90	-5	1,708	-0.29%
2019/08/13	0	0.00	2	76.95	77.20	-2	1,703	-0.12%
2019/08/12	1	76.30	2	76.30	76.90	-1	1,729	-0.06%
2019/08/08	1	73.90	0	0.00	73.70	1	1,715	0.06%
2019/08/07	3	72.40	1	72.50	73.10	2	1,763	0.11%
2019/08/06	0	0.00	2	74.80	74.80	-2	1,788	-0.11%
2019/08/02	3	76.17	0	0.00	75.80	3	1,915	0.16%
2019/07/31	0.3	78.70	0	0.00	78.30	0.3	1,978	0.01%
2019/07/29	1	79.30	0	0.00	78.50	1	2,026	0.05%
2019/07/26	2	79.20	0	0.00	79.00	2	2,048	0.10%
2019/07/25	1	79.20	0	0.00	79.20	1	2,053	0.05%
2019/07/23	0	0.00	2	77.80	77.70	-2	2,090	-0.10%
2019/07/22	0	0.00	1	75.60	77.50	-1	2,094	-0.05%
2019/07/12	0	0.00	1	76.00	76.30	-1	2,269	-0.04%
2019/07/09	1	75.40	0	0.00	75.20	1	2,571	0.04%
2019/07/08	0	0.00	1	74.50	74.50	-1	2,582	-0.04%
2019/07/03	1	74.00	0	0.00	74.00	1	2,657	0.04%
2019/07/02	0	0.00	1	74.60	74.70	-1	2,677	-0.04%
2019/07/01	1	74.40	0	0.00	74.50	1	2,702	0.04%
2019/06/25	1	74.50	10	74.38	72.90	-9	2,776	-0.32%
2019/06/21	2	73.10	8	73.11	72.00	-6	2,805	-0.21%
2019/06/20	7	72.40	1	72.40	72.40	6	2,813	0.21%
2019/06/19	1	70.80	14	71.07	71.10	-13	2,896	-0.45%
2019/06/18	1	70.80	0	0.00	70.00	1	2,936	0.03%
2019/06/14	0	0.00	1	70.70	70.50	-1	3,155	-0.03%
2019/06/13	0	0.00	4	71.05	70.70	-4	3,380	-0.12%
2019/06/12	0	0.00	4	70.50	70.50	-4	3,426	-0.12%
2019/06/10	10	70.40	0	0.00	70.50	10	3,491	0.29%
2019/06/06	0	0.00	2	69.05	69.10	-2	3,513	-0.06%
2019/06/05	2	69.85	1	69.60	69.60	1	3,537	0.03%
2019/06/03	3	69.80	0	0.00	69.60	3	3,580	0.08%
2019/05/31	0	0.00	5	70.70	70.80	-5	3,592	-0.14%
2019/05/29	1	70.10	2	70.10	70.10	-1	3,673	-0.03%
2019/05/28	0	0.00	3	70.60	68.60	-3	3,689	-0.08%
2019/05/27	0	0.00	2	69.50	69.70	-2	3,743	-0.05%
2019/05/24	0.2	70.00	2	69.70	69.80	-1.8	3,827	-0.05%
2019/05/22	0	0.00	1	70.21	70.40	-1	3,843	-0.03%
2019/05/21	3	68.43	3	68.77	69.50	0	3,853	0.00%
2019/05/20	1	67.10	1	68.50	67.50	0	3,903	0.00%
2019/05/17	1	69.50	1	68.30	68.50	0	3,911	0.00%
2019/05/16	1	70.30	1	70.60	69.70	0	3,894	0.00%
2019/05/15	1	69.40	0	0.00	69.20	1	3,886	0.03%
2019/05/14	15	68.92	2	67.50	69.30	13	3,919	0.33%
2019/05/13	10	71.31	2	71.75	70.20	8	3,910	0.20%
2019/05/10	15	74.38	21	73.18	73.50	-6	3,847	-0.16%
2019/05/09	8	76.06	8	76.14	75.80	0	3,794	0.00%
2019/05/08	4	77.48	0	0.00	77.50	4	3,787	0.11%
2019/05/07	4	78.70	11	78.64	78.70	-7	3,763	-0.19%
2019/05/03	2	81.40	3	81.37	81.10	-1	3,773	-0.03%
2019/05/02	0	0.00	1	80.31	80.50	-1	3,808	-0.03%
2019/04/30	3	80.00	1	79.10	80.00	2	3,910	0.05%
2019/04/29	0	0.00	4	78.50	78.60	-4	3,962	-0.10%
2019/04/23	7	81.03	0	0.00	81.10	7	4,027	0.17%
2019/04/22	2	81.80	2	82.30	81.80	0	4,006	0.00%
2019/04/19	1	80.60	0	0.00	80.40	1	3,969	0.03%
2019/04/18	3	80.97	18	81.28	80.10	-15	3,974	-0.38%
2019/04/17	15	83.32	5.3	83.09	82.00	9.7	3,968	0.24%
2019/04/16	24	83.38	5	83.56	83.40	19	3,921	0.48%
2019/04/15	1	80.70	6	81.95	82.80	-5	3,849	-0.13%
2019/04/12	3	79.67	5	79.60	79.90	-2	3,857	-0.05%
2019/04/11	6	80.03	3	80.10	79.90	3	3,945	0.08%
2019/04/10	2	80.80	0	0.00	80.90	2	4,001	0.05%
2019/04/09	2	81.70	1	81.60	81.60	1	4,012	0.02%
2019/04/08	1	80.90	0	0.00	81.50	1	4,052	0.02%
2019/04/03	1	80.70	0.6	80.70	80.60	0.4	4,051	0.01%
2019/04/02	5	81.50	4	81.20	81.10	1	4,059	0.02%
2019/04/01	7	82.34	0	0.00	82.00	7	4,061	0.17%
2019/03/29	10	80.80	2	80.70	81.00	8	3,987	0.20%
2019/03/28	1	80.60	4.3	81.03	80.50	-3.3	4,008	-0.08%
2019/03/27	10	80.80	2	80.90	80.90	8	4,039	0.20%
2019/03/26	1	82.20	0	0.00	81.60	1	4,075	0.02%
2019/03/25	17	81.35	0.2	82.10	82.10	16.8	4,063	0.41%
2019/03/22	1	83.60	5	82.22	81.70	-4	4,118	-0.10%
2019/03/21	2	82.90	0	0.00	82.80	2	4,101	0.05%
2019/03/20	6	82.82	21	82.75	82.80	-15	4,119	-0.36%
2019/03/19	0	0.00	21	81.98	81.70	-21	4,097	-0.51%
2019/03/18	5	80.16	8	80.16	81.60	-3	4,130	-0.07%
2019/03/15	9	76.73	1	77.20	76.50	8	3,954	0.20%
2019/03/14	2	77.60	0	0.00	76.70	2	3,935	0.05%
2019/03/13	1	78.50	0	0.00	78.20	1	3,921	0.03%
2019/03/12	0	0.00	1	79.00	78.70	-1	3,938	-0.03%
2019/03/11	2	78.70	2	79.25	78.80	0	3,943	0.00%
2019/03/08	0	0.00	1	77.90	78.20	-1	4,004	-0.02%
2019/03/07	1	78.00	22	78.35	77.70	-21	4,032	-0.52%
2019/03/06	0	0.00	2	78.20	78.10	-2	4,069	-0.05%
2019/03/05	1	78.60	1	77.40	77.40	0	4,202	0.00%
2019/03/04	3	78.80	2	79.65	78.70	1	4,188	0.02%
2019/02/27	1	78.80	5	78.56	78.60	-4	4,145	-0.10%
2019/02/26	1	78.90	9	79.11	78.80	-8	4,137	-0.19%
2019/02/25	3	78.77	5	78.74	78.90	-2	4,080	-0.05%
2019/02/22	3	77.10	6	77.27	77.10	-3	4,000	-0.07%
2019/02/21	6	78.23	1	77.70	77.60	5	4,007	0.12%
2019/02/20	2	77.15	2.1	77.04	77.30	-0.1	3,990	0.00%
2019/02/19	4	77.33	1	78.00	77.20	3	3,955	0.08%
2019/02/18	1	76.30	0	0.00	76.50	1	3,889	0.03%
2019/02/15	8	75.51	0	0.00	75.40	8	3,863	0.21%
2019/02/14	7	76.10	0	0.00	76.10	7	3,842	0.18%
2019/02/13	8	76.50	4	76.25	76.30	4	3,813	0.10%
2019/02/12	3	75.50	0	0.00	75.70	3	3,760	0.08%
2019/02/11	6	76.58	1	76.30	76.30	5	3,724	0.13%
2019/01/30	2	75.25	1	75.80	75.40	1	3,703	0.03%
2019/01/29	8	74.98	4	75.55	74.70	4	3,688	0.11%
2019/01/28	52	76.44	0	0.00	76.20	52	3,652	1.42%
2019/01/25	1	75.80	0	0.00	75.60	1	3,646	0.03%
2019/01/24	2	76.70	1	76.70	76.50	1	3,606	0.03%
2019/01/23	3	77.03	0	0.00	77.30	3	3,604	0.08%
2019/01/22	10	75.94	0	0.00	75.50	10	3,566	0.28%
2019/01/21	3	77.17	110	78.15	77.50	-107	3,489	-3.07%	大賣/鉅額交易
2019/01/18	2	78.05	50	78.10	78.70	-48	3,424	-1.40%
2019/01/17	7	79.69	0	0.00	79.40	7	3,394	0.21%
2019/01/11	0	0.00	50	79.66	79.60	-50	3,413	-1.46%
2019/01/10	1	80.90	1	80.30	80.60	0	3,390	0.00%
2019/01/09	1.1	81.43	1	80.90	80.60	0.1	3,377	0.00%
2019/01/08	1	81.60	1	82.60	82.50	0	3,328	0.00%
2019/01/07	5	82.84	3	83.67	82.00	2	3,293	0.06%
2019/01/04	2	82.95	1	81.20	83.10	1	3,226	0.03%
2019/01/03	1	81.60	0	0.00	82.20	1	3,165	0.03%
2018/12/28	4	79.40	0	0.00	79.90	4	2,974	0.13%
2018/12/26	1	77.10	3	77.17	77.10	-2	2,902	-0.07%
2018/12/25	6	78.22	0	0.00	78.10	6	2,887	0.21%
2018/12/24	0	0.00	4	79.80	80.50	-4	2,843	-0.14%
2018/12/21	1	78.10	7	78.37	77.90	-6	2,821	-0.21%
2018/12/20	4	78.78	0	0.00	78.40	4	2,799	0.14%
2018/12/19	1	79.20	2	79.85	78.80	-1	2,767	-0.04%
2018/12/18	0	0.00	1	79.60	78.60	-1	2,707	-0.04%
2018/12/17	2	80.05	0	0.00	79.10	2	2,711	0.07%
2018/12/14	2	80.75	6	80.43	80.90	-4	2,682	-0.15%
2018/12/13	6	79.97	2	79.90	80.00	4	2,665	0.15%
2018/12/12	1	80.30	4	80.73	80.50	-3	2,751	-0.11%
2018/12/11	3	79.27	6	79.70	80.50	-3	2,727	-0.11%
2018/12/06	0	0.00	2	75.10	74.20	-2	2,591	-0.08%
2018/12/05	32	77.15	6	76.72	76.80	26	2,574	1.01%
2018/12/04	7	78.43	6	78.37	78.30	1	2,572	0.04%
2018/12/03	56	79.59	2	78.80	79.50	54	2,563	2.11%
2018/11/30	15	76.31	1	76.70	77.00	14	2,500	0.56%
2018/11/29	5	78.40	34	77.89	77.00	-29	2,526	-1.15%
2018/11/28	41	78.10	11.1	77.22	77.50	29.9	2,469	1.21%
2018/11/27	0	0.00	2.1	73.17	73.60	-2.1	2,308	-0.09%
2018/11/23	3	72.17	1	72.20	71.10	2	2,275	0.09%
2018/11/22	1	73.70	1	73.20	73.00	0	2,257	0.00%
2018/11/20	1	74.40	0	0.00	74.00	1	2,246	0.04%
2018/11/15	3	73.87	3	72.73	73.90	0	2,186	0.00%
2018/11/13	1	71.50	16	71.68	73.20	-15	2,206	-0.68%
2018/11/12	0	0.00	0	73.20	73.30	0	2,190	0.00%
2018/11/09	2	74.70	2	73.20	73.50	0	2,193	0.00%
2018/11/08	16	74.01	0	0.00	73.90	16	2,154	0.74%
2018/11/06	0	0.00	1	74.30	71.50	-1	2,124	-0.05%
2018/11/05	1	73.00	1	72.50	73.00	0	2,099	0.00%
2018/10/31	0	0.00	4	70.55	72.00	-4	2,107	-0.19%
2018/10/30	2	68.00	2	67.60	68.80	0	2,121	0.00%
2018/10/29	19	72.36	13	70.64	68.90	6	2,137	0.28%
2018/10/25	1	72.40	3	73.10	72.60	-2	2,058	-0.10%
2018/10/24	2	73.90	3	72.50	74.00	-1	2,031	-0.05%
2018/10/23	0	0.00	1	71.50	71.20	-1	1,948	-0.05%
2018/10/22	0	0.00	0.2	71.00	70.90	-0.2	1,926	-0.01%
2018/10/19	1	68.80	1	69.70	71.00	0	1,922	0.00%
2018/10/18	0	0.00	0.2	71.10	71.10	-0.2	1,917	-0.01%
2018/10/17	2	70.20	10	71.24	71.10	-8	1,931	-0.41%
2018/10/16	15	69.30	10	69.20	69.70	5	1,934	0.26%
2018/10/12	1	67.40	0	0.00	67.50	1	1,939	0.05%
2018/10/11	11	66.09	19	65.45	64.30	-8	1,976	-0.40%
2018/10/08	0	0.00	3	70.70	70.50	-3	1,986	-0.15%
2018/10/05	1	69.80	5	70.26	70.00	-4	1,991	-0.20%
2018/10/04	1	72.00	10	72.40	72.00	-9	1,985	-0.45%
2018/10/03	0	0.00	4	73.60	72.70	-4	1,991	-0.20%
2018/10/02	0	0.00	0.5	74.10	74.10	-0.5	1,991	-0.03%
2018/10/01	1	74.20	0	0.00	74.20	1	2,005	0.05%
2018/09/27	4	74.80	0	0.00	74.90	4	2,000	0.20%
2018/09/26	0	0.00	0.1	73.60	73.40	-0.1	1,980	0.00%
2018/09/25	2	75.20	26	75.00	75.20	-24	1,964	-1.22%
2018/09/21	0	0.00	3	75.20	75.10	-3	1,938	-0.15%
2018/09/20	11	74.52	28	74.61	74.10	-17	1,904	-0.89%
2018/09/19	25	74.04	4	72.90	72.60	21	1,830	1.15%
2018/09/18	40	73.65	18	74.39	74.10	22	1,753	1.25%
2018/09/17	63	71.29	3	72.07	72.50	60	1,596	3.76%
2018/09/12	1	68.80	0	0.00	69.00	1	1,486	0.07%
2018/09/10	0	0.00	1	71.00	69.20	-1	1,457	-0.07%
2018/09/07	0	0.00	1	71.00	70.80	-1	1,430	-0.07%
2018/09/05	1	73.10	13.1	72.02	71.90	-12.1	1,384	-0.87%
2018/09/03	0	0.00	11	68.36	68.00	-11	1,313	-0.84%
2018/08/30	1	68.60	0	0.00	68.90	1	1,365	0.07%
2018/08/28	1	69.20	1	68.80	68.70	0	1,375	0.00%
2018/08/24	25	68.72	0	0.00	67.30	25	1,427	1.75%
2018/08/13	0	0.00	1	71.50	72.00	-1	1,495	-0.07%
2018/08/10	1	73.90	1	73.90	73.90	0	1,479	0.00%
2018/08/08	1	79.00	1	79.00	79.00	0	1,469	0.00%
2018/08/06	0	0.00	1	80.00	79.10	-1	1,475	-0.07%
2018/08/03	0	0.00	4	78.12	79.00	-4	1,436	-0.28%
2018/07/25	1	76.60	1	75.40	75.50	0	1,485	0.00%
2018/07/24	1	77.00	0	0.00	77.50	1	1,467	0.07%
2018/07/23	0	0.00	11	77.40	78.20	-11	1,449	-0.76%
2018/07/20	0	0.00	1	78.00	77.20	-1	1,449	-0.07%
2018/07/17	0	0.00	3	76.30	77.00	-3	1,424	-0.21%
2018/07/16	2	74.25	0	0.00	74.20	2	1,446	0.14%
2018/07/13	1	75.40	7	75.56	75.20	-6	1,491	-0.40%
2018/07/12	8	73.15	0	0.00	75.40	8	1,503	0.53%
2018/07/10	7	74.86	11	74.72	74.80	-4	1,533	-0.26%
2018/07/09	4	73.48	3	74.10	74.40	1	1,534	0.07%
2018/07/06	11	72.76	7	73.00	73.90	4	1,524	0.26%
2018/07/05	16	72.08	0	0.00	71.70	16	1,502	1.07%
2018/07/04	17	72.01	0	0.00	71.20	17	1,515	1.12%
2018/07/02	1	71.60	0	0.00	71.60	1	1,539	0.06%
2018/06/29	0	0.00	21	71.33	72.70	-21	1,573	-1.33%
2018/06/27	0	0.00	1	71.30	71.20	-1	1,567	-0.06%
2018/06/21	1	72.20	0	0.00	72.30	1	1,626	0.06%
2018/06/13	1	73.90	0	0.00	73.90	1	1,650	0.06%
2018/06/08	1	75.00	5	74.90	74.50	-4	1,697	-0.24%
2018/06/05	0	0.00	3	73.97	73.60	-3	1,711	-0.18%
2018/06/04	1	73.00	0	0.00	73.90	1	1,713	0.06%
2018/06/01	7	72.04	9	72.60	72.80	-2	1,727	-0.12%
2018/05/31	2	71.25	1	71.60	71.60	1	1,710	0.06%
2018/05/30	5	70.76	5	70.90	70.50	0	1,748	0.00%
2018/05/24	0	0.00	15	71.30	70.80	-15	1,787	-0.84%
2018/05/23	0	0.00	6	69.70	70.10	-6	1,784	-0.34%
2018/05/22	2	70.70	0	70.50	69.70	2	1,782	0.11%
2018/05/21	3	69.00	1	71.30	71.50	2	1,742	0.11%
2018/05/11	0	0.00	1	66.20	66.10	-1	1,676	-0.06%
2018/05/10	2	66.65	0	0.00	66.00	2	1,672	0.12%
2018/05/09	0	0.00	2	66.70	66.70	-2	1,645	-0.12%
2018/05/08	1	67.90	0.1	68.50	68.10	0.9	1,622	0.05%
2018/05/02	0	0.00	5	70.40	70.40	-5	1,636	-0.31%
2018/04/27	0	0.00	5	67.80	68.20	-5	1,660	-0.30%
2018/04/26	1	68.10	0	0.00	67.70	1	1,656	0.06%
2018/04/25	2	69.90	0	0.00	70.00	2	1,636	0.12%
2018/04/24	5	70.30	0.3	70.00	69.70	4.7	1,633	0.29%
2018/04/23	0	0.00	5	68.98	69.50	-5	1,602	-0.31%
2018/04/20	1.2	69.68	5	69.20	69.00	-3.8	1,594	-0.24%
2018/04/19	12	71.26	0.2	72.40	71.40	11.8	1,519	0.78%
2018/04/18	1	72.70	0	0.00	72.70	1	1,468	0.07%
2018/04/17	5	73.60	0	0.00	73.50	5	1,453	0.34%
2018/04/13	1	76.00	0	0.00	75.90	1	1,416	0.07%
2018/04/02	10	79.80	1	80.00	79.00	9	1,435	0.63%
2018/03/31	1	77.20	0	0.00	77.70	1	1,402	0.07%
2018/03/27	7	76.86	0	0.00	76.90	7	1,353	0.52%
2018/03/26	14	77.20	0	0.00	77.30	14	1,337	1.05%
2018/03/23	5	77.22	8	76.93	77.50	-3	1,326	-0.23%
2018/03/22	6	78.40	0	0.00	78.30	6	1,314	0.46%
2018/03/20	1	78.80	0	0.00	78.70	1	1,287	0.08%
2018/03/16	0	0.00	1	80.50	79.80	-1	1,259	-0.08%
2018/03/15	2	79.30	0	0.00	79.30	2	1,225	0.16%
2018/03/13	6	78.90	0	0.00	79.10	6	1,194	0.50%
2018/03/12	6	79.25	0	0.00	78.80	6	1,181	0.51%
2018/03/09	3	79.20	0	0.00	78.90	3	1,177	0.25%
2018/03/08	1	78.50	1	78.40	78.90	0	1,152	0.00%
2018/03/07	0.2	79.00	0	0.00	78.00	0.2	1,145	0.02%
2018/03/06	4	78.70	0	0.00	78.10	4	1,127	0.35%
2018/03/05	1	78.70	0	0.00	78.50	1	1,103	0.09%
2018/03/01	1	80.10	0	0.00	80.10	1	1,068	0.09%
2018/02/22	5	79.94	0	0.00	80.20	5	1,086	0.46%
2018/02/21	4	80.80	0	0.00	81.20	4	1,081	0.37%
2018/02/12	2	80.10	0	0.00	80.30	2	1,084	0.18%
2018/02/07	6	82.95	0	0.00	82.60	6	1,110	0.54%
2018/02/06	0	0.00	1	83.30	81.30	-1	1,120	-0.09%
2018/01/25	21	86.55	5	88.10	86.40	16	1,162	1.38%
2018/01/24	0	0.00	7	87.89	88.20	-7	1,161	-0.60%
2018/01/18	0	0.00	1	87.10	86.70	-1	1,151	-0.09%
2018/01/16	7	86.54	0	0.00	86.30	7	1,157	0.60%
2018/01/09	0.2	85.80	0	0.00	85.70	0.2	1,282	0.01%
2018/01/08	0	0.00	5	87.90	87.90	-5	1,285	-0.39%
2018/01/04	1	88.20	2	88.50	89.10	-1	1,282	-0.08%
2018/01/02	0.2	85.50	0	0.00	85.60	0.2	1,233	0.02%