盛群 (6202)-凱基-竹科券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
59.3
漲跌
▲0.4
漲幅
+0.68%
成交量
1,558張
產業
上市半導體類股
799人加入追蹤

立即追蹤
本地時間:13:30

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

盛群 (6202)籌碼相關－凱基-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹科券商分點個股進出
凱基-竹科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
2024/05/06	3	59.50	6	59.87	59.30	-3	1,348	-0.23%
2024/05/03	3.2	59.65	0	0.00	58.90	3.2	1,328	0.24%
2024/05/02	1.5	59.10	22	60.09	59.20	-20.5	1,301	-1.58%
2024/04/30	12.2	59.40	23	58.97	60.00	-10.8	1,249	-0.86%
2024/04/29	5.1	58.72	36	59.09	59.20	-30.9	1,227	-2.52%
2024/04/26	0	58.50	1	58.70	58.30	-1	1,216	-0.08%
2024/04/25	1	58.80	26	58.75	58.80	-25	1,199	-2.08%
2024/04/24	10	58.80	21	58.50	58.30	-11	1,182	-0.93%
2024/04/23	0	0.00	7.1	57.79	57.60	-7.1	1,164	-0.61%
2024/04/22	0.1	56.31	0	0.00	55.90	0.1	1,150	0.01%
2024/04/19	2	57.95	31	58.31	57.00	-29	1,134	-2.56%
2024/04/18	0	0.00	20	58.30	58.50	-20	1,095	-1.83%
2024/04/17	0	0.00	1	56.50	56.30	-1	1,075	-0.09%
2024/04/16	1	55.70	0	0.00	56.10	1	1,074	0.09%
2024/04/15	0.1	58.50	21.1	59.05	58.00	-21	1,078	-1.95%
2024/04/12	0	0.00	27.2	58.72	59.00	-27.2	1,071	-2.54%
2024/04/11	5.2	57.81	0	0.00	57.80	5.2	1,060	0.49%
2024/04/10	1.1	58.74	32.1	58.48	58.40	-31	1,055	-2.94%
2024/04/09	4	58.13	0	0.00	57.30	4	1,029	0.39%
2024/04/08	5.2	57.89	1	57.90	57.90	4.2	1,022	0.41%
2024/04/03	9	58.66	0	0.00	59.00	9	1,017	0.88%
2024/04/02	4	59.40	45	59.30	59.70	-41	1,013	-4.05%
2024/04/01	0.1	55.70	1	55.20	55.70	-0.9	904	-0.10%
2024/03/29	1	53.80	0	0.00	53.90	1	891	0.11%
2024/03/28	0	0.00	18	55.20	54.00	-18	890	-2.02%
2024/03/27	0	0.00	20	54.80	55.00	-20	889	-2.25%
2024/03/26	0	0.00	22	54.75	54.50	-22	885	-2.49%
2024/03/25	6	53.83	1	55.20	54.20	5	879	0.57%
2024/03/22	0	0.00	11	53.91	54.70	-11	874	-1.26%
2024/03/21	0	0.00	10	53.50	53.80	-10	870	-1.15%
2024/03/20	10	53.40	30	53.90	53.00	-20	903	-2.21%
2024/03/15	5.1	53.82	0	0.00	53.00	5.1	910	0.56%
2024/03/14	4	54.80	0	0.00	54.80	4	902	0.44%
2024/03/13	7.2	55.95	1	56.30	55.30	6.2	897	0.69%
2024/03/12	3	56.70	0	0.00	56.80	3	895	0.34%
2024/03/11	10	56.70	0	0.00	57.20	10	909	1.10%
2024/03/08	3	56.00	7	56.04	56.20	-4	913	-0.44%
2024/03/07	18.1	58.04	0	0.00	57.70	18.1	942	1.92%
2024/03/06	19.2	59.38	6	59.10	59.10	13.2	979	1.35%
2024/03/05	3	60.47	0	0.00	59.90	3	978	0.31%
2024/03/04	9	59.77	0	0.00	59.60	9	988	0.91%
2024/03/01	9	59.80	2	59.90	59.80	7	995	0.70%
2024/02/29	2	60.05	0	0.00	60.00	2	1,001	0.20%
2024/02/27	2	60.75	0	0.00	60.40	2	1,007	0.20%
2024/02/26	0.1	61.00	0	0.00	60.80	0.1	1,046	0.01%
2024/02/23	2	61.65	0	0.00	61.20	2	1,068	0.19%
2024/02/22	2	61.35	0	0.00	61.40	2	1,080	0.19%
2024/02/21	0	0.00	2	60.75	60.80	-2	1,094	-0.18%
2024/02/20	0	0.00	1	61.10	61.00	-1	1,110	-0.09%
2024/02/16	0	0.00	2	60.40	61.00	-2	1,153	-0.17%
2024/02/15	2	60.00	12	60.20	60.50	-10	1,178	-0.85%
2024/02/05	2	60.20	0	0.00	60.20	2	1,201	0.17%
2024/02/01	1	61.00	3	61.10	60.90	-2	1,224	-0.16%
2024/01/31	9	61.93	0	0.00	61.80	9	1,275	0.71%
2024/01/30	1.1	60.69	2	60.70	60.60	-0.9	1,299	-0.07%
2024/01/25	2	62.10	0	0.00	61.80	2	1,325	0.15%
2024/01/18	3	60.60	0	0.00	60.90	3	1,385	0.22%
2024/01/17	0.3	61.62	0	0.00	60.80	0.3	1,405	0.02%
2024/01/16	2	61.80	0	0.00	61.70	2	1,453	0.14%
2024/01/12	2	62.10	0	0.00	62.20	2	1,508	0.13%
2024/01/11	2	62.45	0	0.00	62.50	2	1,529	0.13%
2024/01/09	3.2	62.81	0	0.00	62.60	3.2	1,579	0.20%
2024/01/05	0	65.50	0.1	65.30	64.90	-0.1	1,575	0.00%
2024/01/04	0	0.00	5	65.84	65.20	-5	1,578	-0.32%
2024/01/03	0	0.00	0.1	65.50	65.80	-0.1	1,585	0.00%
2024/01/02	1	66.50	0	0.00	66.00	1	1,580	0.06%
2023/12/29	2	66.50	0	0.00	66.70	2	1,574	0.13%
2023/12/28	0	0.00	0.1	66.80	66.40	-0.1	1,561	0.00%
2023/12/27	2	65.40	0	0.00	65.50	2	1,539	0.13%
2023/12/25	2.2	64.92	0	0.00	64.70	2.2	1,533	0.14%
2023/12/19	5.2	64.38	0	0.00	64.60	5.2	1,537	0.34%
2023/12/18	3	65.00	0	0.00	65.00	3	1,531	0.20%
2023/12/15	4.1	65.40	0	0.00	64.90	4.1	1,530	0.27%
2023/12/14	1	66.40	0	0.00	65.90	1	1,495	0.07%
2023/12/13	2	65.80	0	0.00	65.70	2	1,493	0.13%
2023/12/12	2	64.95	0	0.00	65.00	2	1,485	0.13%
2023/12/11	1	65.80	6	65.65	65.40	-5	1,476	-0.34%
2023/12/07	3	65.93	0	0.00	65.90	3	1,455	0.21%
2023/12/06	2	66.35	0	0.00	66.50	2	1,450	0.14%
2023/12/05	3	67.10	8	67.50	66.90	-5	1,434	-0.35%
2023/12/04	15	69.41	6	69.90	68.10	9	1,431	0.63%
2023/12/01	9	68.78	125.1	68.87	68.90	-116.1	1,376	-8.43%	大賣/鉅額交易
2023/11/30	1	68.00	5	68.10	67.10	-4	1,329	-0.30%
2023/11/29	0	0.00	121	67.98	68.00	-121	1,322	-9.15%	大賣/鉅額交易
2023/11/28	0	0.00	173	66.87	67.40	-173	1,309	-13.21%	大賣/鉅額交易
2023/11/27	1	66.80	2	66.00	66.00	-1	1,302	-0.08%
2023/11/24	0	0.00	66	67.84	67.60	-66	1,289	-5.12%
2023/11/22	5	67.46	104.1	67.45	67.40	-99.1	1,229	-8.06%	大賣/
2023/11/21	1	67.00	61	67.24	67.20	-60	1,205	-4.98%
2023/11/20	1	67.30	123.1	67.20	67.50	-122.1	1,188	-10.28%	大賣/鉅額交易
2023/11/17	51	67.00	54	66.71	66.70	-3	1,167	-0.26%
2023/11/16	0.1	66.30	5	66.80	66.30	-4.9	1,151	-0.43%
2023/11/15	5	65.94	225	66.24	66.40	-220	1,138	-19.32%	大賣/鉅額交易
2023/11/14	12	65.68	2.1	65.60	65.60	9.9	1,104	0.90%
2023/11/13	13	65.44	7	65.40	64.90	6	1,080	0.56%
2023/11/10	0.1	63.80	0	0.00	64.20	0.1	1,058	0.01%
2023/11/09	2.1	63.96	0	0.00	64.10	2.1	1,049	0.20%
2023/11/08	4.1	65.05	0	0.00	65.00	4.1	1,042	0.39%
2023/11/07	23	64.01	1	64.42	64.70	22	990	2.22%
2023/11/06	1	61.80	0	0.00	62.60	1	959	0.10%
2023/11/02	3	62.10	0.1	62.31	62.50	2.9	956	0.30%
2023/10/31	0	63.30	0	0.00	61.60	0	939	0.00%
2023/10/30	4	63.15	3	62.90	64.20	1	939	0.11%
2023/10/27	1	64.15	0	0.00	62.00	1	942	0.11%
2023/10/26	2.1	63.96	0	0.00	64.00	2.1	926	0.23%
2023/10/25	1.1	65.29	1	65.50	65.20	0.1	920	0.01%
2023/10/24	0	0.00	3	65.43	65.10	-3	903	-0.33%
2023/10/23	0	0.00	15	64.29	63.60	-15	860	-1.74%
2023/10/20	1	65.20	3	64.97	64.80	-2	862	-0.23%
2023/10/19	2	64.24	18	63.85	64.60	-16	831	-1.92%
2023/10/18	3.1	63.26	1.2	63.30	62.70	1.9	825	0.23%
2023/10/17	0	0.00	8	64.00	63.50	-8	834	-0.96%
2023/10/16	1	62.80	0	0.00	62.20	1	826	0.12%
2023/10/12	2	60.50	0	0.00	61.10	2	838	0.24%
2023/10/11	1.1	60.91	1	60.60	60.50	0.1	833	0.01%
2023/10/05	0	0.00	38	62.00	61.90	-38	835	-4.55%
2023/10/04	1.1	62.00	0	0.00	62.00	1.1	838	0.13%
2023/10/03	2	62.45	0	0.00	62.40	2	841	0.24%
2023/10/02	0	0.00	7	62.00	61.80	-7	845	-0.83%
2023/09/28	0	0.00	1	62.10	61.90	-1	846	-0.12%
2023/09/27	2	62.05	1	62.00	62.10	1	852	0.12%
2023/09/26	5.1	62.42	0	0.00	62.10	5.1	856	0.60%
2023/09/25	3	63.47	0	0.00	63.20	3	862	0.35%
2023/09/21	3	63.00	0	0.00	63.20	3	860	0.35%
2023/09/20	2	63.90	0	0.00	63.60	2	878	0.23%
2023/09/19	0	0.00	7	64.50	64.30	-7	895	-0.78%
2023/09/18	0	0.00	15	64.29	64.50	-15	894	-1.68%
2023/09/15	0	0.00	14	63.85	63.70	-14	888	-1.57%
2023/09/14	0	0.00	13.1	63.25	63.30	-13.1	892	-1.46%
2023/09/13	0	0.00	1	63.40	63.10	-1	892	-0.11%
2023/09/12	1	62.80	14	62.70	62.90	-13	910	-1.43%
2023/09/11	0.1	63.00	0	0.00	62.30	0.1	923	0.01%
2023/09/07	3	64.13	14	64.35	64.30	-11	938	-1.17%
2023/09/06	0	0.00	14	64.55	64.80	-14	938	-1.49%
2023/09/05	0	0.00	14	64.25	64.40	-14	945	-1.48%
2023/09/04	0	0.00	17	63.89	64.40	-17	969	-1.75%
2023/09/01	0.2	63.40	10	63.42	63.90	-9.8	986	-0.99%
2023/08/30	0	0.00	0.1	62.90	62.90	-0.1	988	-0.01%
2023/08/25	0	0.00	0	60.90	60.60	0	1,072	0.00%
2023/08/23	0	0.00	1	60.80	60.90	-1	1,077	-0.09%
2023/08/22	0	61.90	0	0.00	61.40	0	1,082	0.00%
2023/08/18	5	62.60	0	0.00	62.70	5	1,148	0.44%
2023/08/17	3	63.40	9	63.60	63.90	-6	1,143	-0.52%
2023/08/15	3.1	66.21	0	0.00	66.20	3.1	1,132	0.27%
2023/08/14	5	65.84	0	0.00	66.00	5	1,123	0.45%
2023/08/10	6.3	66.89	0	0.00	66.90	6.3	1,121	0.56%
2023/08/04	3	67.80	0	0.00	68.80	3	1,090	0.28%
2023/08/02	5	68.00	1	67.80	67.80	4	1,089	0.37%
2023/08/01	0	0.00	0	68.90	69.00	0	1,074	0.00%
2023/07/31	1	69.20	0	0.00	69.30	1	1,062	0.09%
2023/07/28	0	0.00	9	69.90	69.80	-9	1,055	-0.85%
2023/07/27	1	68.50	10	69.01	69.30	-9	1,054	-0.85%
2023/07/26	4	69.00	0	0.00	68.60	4	1,058	0.38%
2023/07/25	2	69.95	0	0.00	69.70	2	1,061	0.19%
2023/07/24	0.1	71.53	0	0.00	70.40	0.1	1,050	0.01%
2023/07/21	10	71.90	13	71.91	71.70	-3	1,042	-0.28%
2023/07/20	10	72.00	13	71.65	71.90	-3	1,049	-0.29%
2023/07/19	0	0.00	14	71.17	70.70	-14	1,012	-1.38%
2023/07/18	0	0.00	9	70.40	70.50	-9	1,003	-0.90%
2023/07/17	5	70.30	8	70.10	70.50	-3	992	-0.30%
2023/07/14	0	68.90	3	69.07	68.70	-3	993	-0.30%
2023/07/13	1	68.70	0.1	68.60	68.70	0.9	997	0.09%
2023/07/12	0	0.00	10	69.00	68.00	-10	995	-1.00%
2023/07/11	2.1	68.60	9	68.90	69.00	-6.9	990	-0.70%
2023/07/07	1	68.40	1	68.50	68.40	0	1,002	0.00%
2023/07/06	0	0.00	5	69.76	69.50	-5	999	-0.50%
2023/07/04	10	69.45	0	0.00	69.60	10	989	1.01%
2023/07/03	0	0.00	12	68.79	68.90	-12	991	-1.21%
2023/06/29	5	68.70	0	68.80	68.60	5	990	0.50%
2023/06/28	11	67.94	5	68.06	68.10	6	995	0.60%
2023/06/27	7.1	68.82	0	0.00	68.20	7.1	992	0.71%
2023/06/21	1	70.10	0	0.00	70.10	1	1,013	0.10%
2023/06/20	0	0.00	1	70.20	70.40	-1	1,020	-0.10%
2023/06/16	0	0.00	9	71.70	71.70	-9	1,018	-0.88%
2023/06/15	0	0.00	18	71.80	71.80	-18	1,003	-1.79%
2023/06/14	0	0.00	0.1	71.80	71.30	-0.1	1,005	-0.01%
2023/06/13	1.1	72.88	12	72.18	71.80	-11	1,015	-1.08%
2023/06/12	1	72.50	9	71.60	72.50	-8	1,015	-0.79%
2023/06/09	30	71.57	9	71.60	72.10	21	1,009	2.08%
2023/06/08	13.1	72.19	18	72.10	72.20	-4.9	1,009	-0.49%
2023/06/07	0	0.00	21	71.47	71.70	-21	990	-2.12%
2023/06/06	0	0.00	9	69.70	69.70	-9	981	-0.92%
2023/06/05	1	70.20	10.1	70.20	70.30	-9.1	986	-0.92%
2023/06/02	2	70.30	9	70.40	70.20	-7	986	-0.71%
2023/06/01	0.1	70.70	6	70.75	70.60	-6	1,012	-0.59%
2023/05/31	1	69.60	20	69.97	70.30	-19	997	-1.90%
2023/05/29	0	0.00	7	69.80	69.70	-7	969	-0.72%
2023/05/26	1	69.30	0	0.00	69.20	1	984	0.10%
2023/05/25	6	69.90	9	69.90	69.90	-3	988	-0.30%
2023/05/24	1	70.70	19	70.21	70.60	-18	992	-1.81%
2023/05/23	0	0.00	9	68.10	68.20	-9	965	-0.93%
2023/05/19	0	0.00	9	68.40	68.40	-9	1,040	-0.86%
2023/05/18	0	0.00	9	67.90	67.70	-9	1,048	-0.86%
2023/05/17	0	0.00	9	67.80	67.30	-9	1,055	-0.85%
2023/05/12	0	0.00	9	67.03	67.40	-9	1,068	-0.84%
2023/05/11	0.1	67.30	1	68.27	66.90	-1	1,084	-0.09%
2023/05/10	0.2	68.00	9	68.00	68.20	-8.9	1,121	-0.79%
2023/05/09	0	67.80	9	68.20	68.20	-9	1,201	-0.75%
2023/05/05	0	0.00	11	68.23	68.40	-11	1,251	-0.88%
2023/05/04	0	0.00	9	67.50	67.50	-9	1,312	-0.69%
2023/05/02	1	68.00	0	0.00	67.50	1	1,444	0.07%
2023/04/28	0	0.00	12	67.90	68.70	-12	1,448	-0.83%
2023/04/27	2	67.00	0	0.00	66.90	2	1,436	0.14%
2023/04/26	4	66.90	1	66.60	67.70	3	1,435	0.21%
2023/04/25	6.2	67.49	0	0.00	67.00	6.2	1,433	0.43%
2023/04/24	1	69.70	1	70.00	70.10	0	1,410	0.00%
2023/04/21	0.1	70.50	1.2	71.55	70.00	-1.1	1,415	-0.08%
2023/04/20	3	71.60	3	71.60	71.70	0	1,424	0.00%
2023/04/19	5.1	72.31	25	72.60	72.30	-19.9	1,438	-1.39%
2023/04/18	0	0.00	9	74.10	74.50	-9	1,437	-0.63%
2023/04/17	0	0.00	9	74.00	74.00	-9	1,441	-0.62%
2023/04/12	0	0.00	9	74.80	75.30	-9	1,465	-0.61%
2023/04/11	3	74.20	9	74.30	74.40	-6	1,462	-0.41%
2023/04/10	0	0.00	9	74.30	74.20	-9	1,466	-0.61%
2023/04/07	0	0.00	9	74.40	74.40	-9	1,472	-0.61%
2023/04/06	0	0.00	9	74.70	74.80	-9	1,479	-0.61%
2023/03/31	0	0.00	9	74.10	73.90	-9	1,478	-0.61%
2023/03/30	3	74.10	9	73.90	74.00	-6	1,487	-0.40%
2023/03/29	0	73.40	10	73.62	73.50	-10	1,540	-0.65%
2023/03/28	2	73.30	0	0.00	73.10	2	1,657	0.12%
2023/03/27	1.1	74.14	12	74.18	74.20	-11	1,673	-0.65%
2023/03/24	0	0.00	1	75.50	75.90	-1	1,692	-0.06%
2023/03/23	4	74.08	12	74.08	74.00	-8	1,687	-0.47%
2023/03/22	0	0.00	9	72.80	72.90	-9	1,689	-0.53%
2023/03/20	0	0.00	9	72.30	72.70	-9	1,705	-0.53%
2023/03/17	4	72.15	0	0.00	71.40	4	1,730	0.23%
2023/03/16	12.1	72.52	3	71.90	71.40	9.1	1,723	0.53%
2023/03/15	1	74.61	0	0.00	74.10	1	1,708	0.06%
2023/03/14	2	75.80	0	0.00	75.30	2	1,708	0.12%
2023/03/13	0	0.00	13	75.93	76.40	-13	1,722	-0.75%
2023/03/10	1.1	76.71	11	76.56	75.50	-9.9	1,726	-0.58%
2023/03/09	2	76.95	19	76.88	77.00	-17	1,729	-0.98%
2023/03/08	0	76.50	14	76.69	77.00	-14	1,734	-0.81%
2023/03/07	2	76.65	9	76.70	76.50	-7	1,743	-0.40%
2023/03/06	8	77.10	15	76.45	76.60	-7	1,735	-0.40%
2023/03/03	1	75.20	9	75.20	75.20	-8	1,705	-0.47%
2023/03/02	0	0.00	10	74.80	74.30	-10	1,702	-0.59%
2023/03/01	0	0.00	147	74.67	74.80	-147	1,701	-8.64%	大賣/鉅額交易
2023/02/24	14.1	74.70	77	74.45	74.10	-62.9	1,696	-3.71%
2023/02/23	0	0.00	164	75.12	75.60	-164	1,692	-9.69%	大賣/鉅額交易
2023/02/22	5.1	74.50	134	74.43	74.70	-128.9	1,705	-7.56%	大賣/鉅額交易
2023/02/21	1	75.90	110	75.68	75.40	-109	1,727	-6.31%	大賣/鉅額交易
2023/02/20	0	0.00	0.1	74.00	74.60	-0.1	1,801	0.00%
2023/02/17	4.1	74.53	0	0.00	74.70	4.1	1,784	0.23%
2023/02/16	0	0.00	12	76.68	76.70	-12	1,753	-0.68%
2023/02/15	0	0.00	9	76.20	75.90	-9	1,794	-0.50%
2023/02/14	0	0.00	9	75.70	75.50	-9	1,851	-0.49%
2023/02/13	3.5	75.02	1	75.50	74.80	2.5	1,861	0.13%
2023/02/10	2	76.60	0	76.20	75.80	2	1,882	0.10%
2023/02/09	1	76.70	13	76.67	76.70	-12	1,873	-0.64%
2023/02/08	2	77.25	11	77.24	77.50	-9	1,860	-0.48%
2023/02/07	4	77.35	14	76.69	77.40	-10	1,826	-0.55%
2023/02/06	13	74.79	5	75.18	74.60	8	1,784	0.45%
2023/02/03	9	76.50	22	76.41	76.70	-13	1,758	-0.74%
2023/02/02	18.1	77.04	4	77.08	77.30	14.1	1,731	0.81%
2023/02/01	6.2	76.32	61.5	76.08	75.80	-55.3	1,665	-3.32%
2023/01/31	2	72.10	9	72.31	72.70	-7	1,558	-0.45%
2023/01/17	1	70.00	48	70.24	70.20	-47	1,528	-3.07%
2023/01/16	0	0.00	20	69.80	69.70	-20	1,533	-1.30%
2023/01/13	1	69.40	15	69.93	69.30	-14	1,534	-0.91%
2023/01/12	0	0.00	59	70.78	70.30	-59	1,548	-3.81%
2023/01/11	2	70.45	110	70.65	70.70	-108	1,575	-6.86%	大賣/鉅額交易
2023/01/10	0	0.00	270	70.34	70.60	-270	1,586	-17.01%	大賣/鉅額交易
2023/01/09	0	0.00	230	70.07	70.30	-230	1,585	-14.50%	大賣/鉅額交易
2023/01/06	2	69.70	186.4	69.51	69.80	-184.4	1,579	-11.67%	大賣/鉅額交易
2023/01/05	0	0.00	67	69.53	69.10	-67	1,573	-4.26%
2023/01/04	0	0.00	36	69.14	69.00	-36	1,574	-2.29%
2023/01/03	14	68.46	142.1	68.91	69.40	-128.1	1,588	-8.06%	大賣/鉅額交易
2022/12/30	0	0.00	66	68.83	68.20	-66	1,579	-4.18%
2022/12/29	0	67.90	67	67.35	68.30	-67	1,568	-4.27%
2022/12/28	11	66.98	5.1	67.00	66.80	6	1,564	0.38%
2022/12/27	2	68.01	25	68.76	68.10	-23	1,567	-1.46%
2022/12/26	0	0.00	62	68.59	68.50	-62	1,566	-3.96%
2022/12/23	0	0.00	76	67.14	67.60	-76	1,565	-4.85%
2022/12/22	2	67.00	27	67.46	67.60	-25	1,565	-1.60%
2022/12/21	17.1	67.59	32	69.72	67.10	-14.9	1,561	-0.96%
2022/12/20	22	71.56	233	71.00	68.20	-211	1,512	-13.96%	大賣/鉅額交易
2022/12/19	0	0.00	30	68.70	68.40	-30	1,400	-2.14%
2022/12/16	1.1	68.33	15	68.75	68.50	-13.9	1,374	-1.01%
2022/12/15	2	68.70	31	68.65	69.70	-29	1,335	-2.17%
2022/12/14	1	68.60	12	68.69	68.90	-11	1,312	-0.84%
2022/12/13	1.1	67.90	5	68.40	68.00	-4	1,298	-0.30%
2022/12/12	6.2	68.67	17.1	68.82	68.30	-10.9	1,289	-0.85%
2022/12/09	0.1	70.10	81	71.00	70.30	-80.9	1,272	-6.36%
2022/12/08	1	69.80	62	69.88	69.80	-61	1,242	-4.91%
2022/12/07	1	69.51	5	69.90	69.10	-4	1,234	-0.32%
2022/12/06	1.6	70.59	20	71.61	70.50	-18.4	1,224	-1.50%
2022/12/05	0	0.00	88	73.27	72.60	-88	1,214	-7.24%
2022/12/02	2	72.80	217	72.64	72.80	-215	1,199	-17.92%	大賣/鉅額交易
2022/12/01	1	72.00	178	72.09	72.10	-177	1,177	-15.03%	大賣/鉅額交易
2022/11/30	1	70.80	212.1	71.33	71.20	-211.1	1,162	-18.16%	大賣/鉅額交易
2022/11/29	0.1	68.80	58	69.29	70.20	-57.9	1,144	-5.06%
2022/11/28	0	0.00	18	70.08	69.60	-18	1,121	-1.61%
2022/11/25	0.1	71.10	23	71.18	70.30	-22.9	1,120	-2.04%
2022/11/24	0	0.00	115	71.19	72.00	-115	1,109	-10.37%	大賣/鉅額交易
2022/11/23	0	0.00	89	70.29	70.20	-89	1,098	-8.10%
2022/11/22	4	70.38	33	70.28	69.90	-29	1,099	-2.64%
2022/11/21	8.1	71.61	28	71.54	70.80	-19.9	1,086	-1.83%
2022/11/18	12	73.00	143	73.43	72.50	-131	1,066	-12.28%	大賣/鉅額交易
2022/11/17	7	72.93	152	72.72	72.60	-145	1,037	-13.98%	大賣/鉅額交易
2022/11/16	7	72.37	682	73.04	73.10	-675	996	-67.71%	大賣/鉅額交易
2022/11/15	0	0.00	130	69.89	69.90	-130	893	-14.55%	大賣/鉅額交易
2022/11/14	6	69.33	60	69.42	69.40	-54	887	-6.09%
2022/11/11	6	71.23	372	71.09	70.00	-366	877	-41.73%	大賣/鉅額交易
2022/11/10	8	69.59	418	69.89	70.00	-410	827	-49.53%	大賣/鉅額交易
2022/11/09	2	68.30	201	68.21	68.30	-199	768	-25.90%	大賣/鉅額交易
2022/11/08	9	68.56	159	67.88	67.40	-150	761	-19.71%	大賣/鉅額交易
2022/11/07	8	66.94	91	66.71	66.60	-83	743	-11.16%
2022/11/04	0	0.00	15	65.91	66.00	-15	744	-2.02%
2022/11/03	5	65.90	36	65.96	65.60	-31	751	-4.13%
2022/11/02	4	62.90	50	66.40	66.80	-46	759	-6.06%
2022/11/01	0	0.00	15	65.40	65.80	-15	754	-1.99%
2022/10/31	5	66.70	22	66.80	66.40	-17	770	-2.21%
2022/10/28	0	0.00	15	67.23	66.70	-15	776	-1.93%
2022/10/27	1	67.20	96	66.98	68.00	-95	787	-12.06%
2022/10/26	1	65.00	0	0.00	65.10	1	793	0.13%
2022/10/25	8	65.40	0	0.00	64.40	8	799	1.00%
2022/10/24	5	66.80	6	67.87	66.00	-1	808	-0.12%
2022/10/21	1	66.10	0	0.00	66.10	1	817	0.12%
2022/10/20	15	67.17	36	67.91	67.70	-21	848	-2.48%
2022/10/19	2	68.10	26	68.60	68.30	-24	914	-2.62%
2022/10/18	0	0.00	31	66.40	66.00	-31	896	-3.46%
2022/10/17	0	0.00	1	65.00	65.00	-1	898	-0.11%
2022/10/14	0	0.00	16	63.39	63.20	-16	911	-1.76%
2022/10/13	8.1	59.98	0	0.00	59.90	8.1	911	0.88%
2022/10/12	0	62.38	0	0.00	62.10	0	902	0.00%
2022/10/11	4	62.83	0	0.00	62.20	4	907	0.44%
2022/10/07	1	66.70	3	67.30	66.80	-2	896	-0.22%
2022/10/06	0	0.00	5	67.50	67.70	-5	897	-0.56%
2022/10/05	0	0.00	7	68.11	67.60	-7	899	-0.78%
2022/10/04	0	0.00	40	67.80	67.90	-40	901	-4.44%
2022/10/03	0	0.00	6	65.93	65.40	-6	892	-0.67%
2022/09/30	0	0.00	16	66.21	66.60	-16	903	-1.77%
2022/09/29	0	0.00	47	65.26	65.30	-47	903	-5.20%
2022/09/28	8	64.60	0	0.00	63.70	8	901	0.89%
2022/09/27	2	66.90	0	0.00	66.60	2	897	0.22%
2022/09/26	8	67.13	29	67.27	67.00	-21	907	-2.31%
2022/09/23	6	68.52	0	0.00	70.50	6	966	0.62%
2022/09/22	6	69.23	0	0.00	69.60	6	979	0.61%
2022/09/16	0	0.00	1	70.80	70.50	-1	1,005	-0.10%
2022/09/15	1	71.80	1	71.70	71.80	0	1,008	0.00%
2022/09/14	1.1	70.90	0	0.00	71.70	1.1	1,017	0.10%
2022/09/13	1	71.00	0	0.00	71.60	1	1,030	0.10%
2022/09/12	1	70.20	1	70.21	70.70	0	1,047	0.00%
2022/09/08	0	0.00	3	71.00	71.30	-3	1,067	-0.28%
2022/09/06	10	69.56	2	69.00	69.00	8	1,073	0.75%
2022/09/05	7.1	71.34	2	72.00	70.70	5.1	1,076	0.47%
2022/09/02	0	0.00	0	73.20	72.80	0	1,085	0.00%
2022/09/01	0	0.00	1	73.40	73.30	-1	1,104	-0.09%
2022/08/31	1	74.10	0	0.00	74.20	1	1,119	0.09%
2022/08/30	1	73.21	0	0.00	73.30	1	1,127	0.09%
2022/08/29	5.1	72.31	0	0.00	73.10	5.1	1,130	0.45%
2022/08/25	1	74.00	0	0.00	74.20	1	1,139	0.09%
2022/08/24	3	73.43	0	0.00	73.50	3	1,176	0.26%
2022/08/23	5	73.72	0	74.20	73.50	5	1,187	0.42%
2022/08/22	0	0.00	3	74.67	74.50	-3	1,195	-0.25%
2022/08/19	3	75.63	0	0.00	75.50	3	1,202	0.25%
2022/08/18	4	74.00	0	0.00	74.70	4	1,235	0.32%
2022/08/17	6	75.72	7	75.43	75.10	-1	1,231	-0.08%
2022/08/16	0	0.00	1	75.60	75.00	-1	1,233	-0.08%
2022/08/15	1	74.70	3	74.90	74.70	-2	1,234	-0.16%
2022/08/12	0	0.00	21	74.17	74.30	-21	1,233	-1.70%
2022/08/11	1	73.40	3	73.67	73.10	-2	1,229	-0.16%
2022/08/10	2	72.46	2	72.55	72.50	0	1,243	0.00%
2022/08/09	1	73.80	0	0.00	74.00	1	1,245	0.08%
2022/08/08	3	81.57	10.1	81.84	82.00	-7.1	1,245	-0.57%
2022/08/05	1	81.20	6.1	81.16	81.50	-5.1	1,229	-0.41%
2022/08/04	1	79.20	0	0.00	79.80	1	1,216	0.08%
2022/08/03	6.1	78.38	0	0.00	78.50	6.1	1,216	0.50%
2022/08/02	4	79.08	0	80.40	79.00	4	1,221	0.33%
2022/08/01	7	79.89	2	80.30	80.30	5	1,216	0.41%
2022/07/29	4.1	80.49	3	80.70	80.40	1.1	1,214	0.09%
2022/07/28	4	80.38	0	0.00	81.30	4	1,221	0.33%
2022/07/27	3	78.20	12.1	81.21	81.30	-9.1	1,220	-0.75%
2022/07/26	10.2	80.13	1	79.60	79.30	9.2	1,190	0.77%
2022/07/22	2	88.70	7	88.90	87.50	-5	1,121	-0.45%
2022/07/21	4	87.83	24	87.47	88.60	-20	1,134	-1.76%
2022/07/20	0	0.00	8	84.84	83.80	-8	1,144	-0.70%
2022/07/19	0	0.00	25	83.74	83.80	-25	1,170	-2.14%
2022/07/18	2	83.50	5	83.50	83.50	-3	1,191	-0.25%
2022/07/15	0	0.00	2	80.15	81.50	-2	1,200	-0.17%
2022/07/14	1	80.20	0	0.00	80.10	1	1,212	0.08%
2022/07/13	1	78.70	2	79.15	79.00	-1	1,237	-0.08%
2022/07/12	3.1	76.81	1	77.30	76.20	2.1	1,261	0.17%
2022/07/08	0	0.00	5.1	80.46	80.50	-5.1	1,362	-0.37%
2022/07/07	2	79.60	1	78.40	79.40	1	1,370	0.07%
2022/07/06	7.1	78.13	0	0.00	78.00	7.1	1,408	0.50%
2022/07/05	19	79.20	1	80.20	80.00	18	1,515	1.19%
2022/07/04	0	79.80	1	79.10	79.70	-1	1,525	-0.07%
2022/07/01	39.1	79.81	22	80.28	78.40	17.1	1,546	1.11%
2022/06/30	13	87.41	11	86.69	85.80	2	1,505	0.13%
2022/06/29	0	0.00	3	89.77	89.60	-3	1,513	-0.20%
2022/06/28	2	90.62	7	90.99	90.90	-5	1,549	-0.32%
2022/06/27	3	92.53	0	0.00	92.30	3	1,675	0.18%
2022/06/24	0	0.00	2	90.80	90.80	-2	1,892	-0.11%
2022/06/23	0	0.00	1	91.20	91.10	-1	1,932	-0.05%
2022/06/22	3	91.27	0	0.00	91.50	3	1,993	0.15%
2022/06/21	0	0.00	2	92.60	94.50	-2	2,082	-0.10%
2022/06/20	0	91.87	1	91.30	91.00	-1	2,354	-0.04%
2022/06/17	0.1	92.16	2	92.05	93.90	-2	2,382	-0.08%
2022/06/16	1.1	95.08	0	0.00	93.70	1.1	2,388	0.04%
2022/06/15	1	95.60	2	95.85	95.50	-1	2,430	-0.04%
2022/06/14	10	94.88	0	0.00	96.00	10	2,499	0.40%
2022/06/13	4	96.20	1	95.90	96.40	3	2,512	0.12%
2022/06/10	16	98.49	1	98.10	98.10	15	2,550	0.59%
2022/06/09	2	100.50	7	100.93	100.00	-5	2,585	-0.19%
2022/06/08	4	101.75	6	102.00	102.00	-2	2,635	-0.08%
2022/06/06	0	0.00	1	100.50	101.00	-1	2,908	-0.03%
2022/06/02	1	102.50	0	0.00	102.00	1	2,955	0.03%
2022/06/01	12	102.50	3	103.17	102.50	9	2,977	0.30%
2022/05/31	1	100.00	0	0.00	100.00	1	2,997	0.03%
2022/05/27	11	98.61	8	98.93	98.40	3	3,075	0.10%
2022/05/26	4	99.05	6	100.17	98.00	-2	3,081	-0.06%
2022/05/25	0	0.00	1	98.00	98.70	-1	3,059	-0.03%
2022/05/24	1	97.50	0	0.00	97.30	1	3,083	0.03%
2022/05/23	2	97.90	6	99.08	98.50	-4	3,093	-0.13%
2022/05/19	2	97.45	4	97.55	99.00	-2	3,091	-0.06%
2022/05/18	0	0.00	3	99.10	98.80	-3	3,089	-0.10%
2022/05/17	0	0.00	1	98.40	98.40	-1	3,082	-0.03%
2022/05/16	4	97.70	1	96.80	96.70	3	3,104	0.10%
2022/05/13	0	0.00	2	96.15	97.40	-2	3,108	-0.06%
2022/05/11	0.1	95.00	2	94.90	95.20	-1.9	3,127	-0.06%
2022/05/09	1	93.73	1	93.90	93.70	0	3,149	0.00%
2022/05/06	1	95.31	0	97.00	96.60	1	3,150	0.03%
2022/05/05	2	97.00	2	97.35	96.80	0	3,165	0.00%
2022/05/04	6	95.52	1	95.20	95.40	5	3,163	0.16%
2022/04/29	1	94.00	1.2	95.40	93.60	-0.2	3,174	-0.01%
2022/04/28	0	0.00	1	93.60	93.40	-1	3,183	-0.03%
2022/04/27	3.1	91.13	0.3	91.30	93.40	2.8	3,174	0.09%
2022/04/26	2.2	95.61	3	94.70	94.00	-0.8	3,147	-0.02%
2022/04/25	11.2	95.23	1.3	96.18	95.10	9.9	3,130	0.32%
2022/04/22	1	100.02	0	0.00	99.00	1	3,100	0.03%
2022/04/21	3	100.01	1	102.00	101.00	2	3,094	0.07%
2022/04/20	2	100.50	1	99.80	99.80	1	3,081	0.03%
2022/04/19	2	99.75	4	99.93	100.50	-2	3,073	-0.07%
2022/04/18	0	0.00	1	98.00	99.00	-1	3,057	-0.03%
2022/04/15	14	98.82	0.3	98.30	98.30	13.8	3,030	0.45%
2022/04/14	2	102.50	1	101.00	101.50	1	2,998	0.03%
2022/04/13	2	103.25	12	102.13	103.00	-10	2,996	-0.33%
2022/04/12	19	103.42	16.5	101.74	102.00	2.5	2,992	0.08%
2022/04/11	15	104.47	6	104.00	104.00	9	2,970	0.30%
2022/04/08	1	114.00	0	0.00	114.50	1	2,880	0.04%
2022/04/07	2	114.00	1	113.50	112.50	1	2,927	0.03%
2022/04/06	2	115.25	1	116.00	116.00	1	2,935	0.03%
2022/04/01	1	118.00	2	118.00	118.50	-1	2,904	-0.03%
2022/03/31	3	119.33	1	119.50	119.50	2	2,882	0.07%
2022/03/30	13	123.15	7	123.07	120.50	6	2,845	0.21%
2022/03/29	9.2	122.64	5	123.90	122.00	4.2	2,731	0.15%
2022/03/28	0	0.00	2	118.00	119.50	-2	2,534	-0.08%
2022/03/25	1	122.00	2	121.75	119.50	-1	2,495	-0.04%
2022/03/24	4	121.88	4	121.75	121.50	0	2,438	0.00%
2022/03/23	13.2	124.11	8.2	124.35	123.00	5	2,365	0.21%
2022/03/22	3.1	119.02	1.1	118.53	119.00	2	2,096	0.10%
2022/03/21	4	118.63	2	118.00	117.50	2	2,056	0.10%
2022/03/18	9	118.50	7	117.86	117.50	2	2,034	0.10%
2022/03/17	2.2	116.16	9	117.34	119.00	-6.9	1,989	-0.34%
2022/03/16	5	112.80	4	113.25	113.50	1	1,922	0.05%
2022/03/15	2	112.26	0	113.50	112.00	2	1,911	0.10%
2022/03/14	5	117.20	3.1	119.29	116.50	1.9	1,870	0.10%
2022/03/11	19.2	116.64	23	117.43	117.50	-3.8	1,827	-0.21%
2022/03/10	24.2	118.29	29.1	116.68	116.00	-4.9	1,768	-0.28%
2022/03/09	2.4	114.66	33.5	115.36	115.50	-31.1	1,653	-1.88%
2022/03/08	8	112.25	7	111.64	110.50	1	1,505	0.07%
2022/03/07	1.2	110.78	8.3	110.03	110.00	-7	1,467	-0.48%
2022/03/04	3.1	114.17	4	114.13	113.50	-0.9	1,445	-0.06%
2022/03/03	9	113.72	16.1	113.19	113.50	-7.1	1,410	-0.50%
2022/03/02	8	110.25	8.1	110.76	111.00	-0.1	1,367	0.00%
2022/03/01	1	108.54	2	108.50	109.00	-1	1,340	-0.07%
2022/02/24	0.1	107.25	4.1	106.41	105.50	-3.9	1,349	-0.29%
2022/02/23	0	0.00	3	108.00	108.50	-3	1,343	-0.22%
2022/02/22	0	0.00	1	106.00	106.50	-1	1,364	-0.07%
2022/02/21	2	107.25	0.1	108.00	107.50	1.9	1,404	0.14%
2022/02/18	0	0.00	0.4	107.50	107.50	-0.4	1,475	-0.03%
2022/02/17	0	0.00	1	107.00	106.50	-1	1,497	-0.07%
2022/02/16	1	107.50	3.6	108.14	108.50	-2.6	1,536	-0.17%
2022/02/15	2	107.50	11	107.36	106.50	-9	1,523	-0.59%
2022/02/14	10	106.25	1	106.50	106.00	9	1,518	0.59%
2022/02/11	1	106.50	1	106.50	106.00	0	1,528	0.00%
2022/02/10	0	0.00	1	106.00	105.50	-1	1,543	-0.06%
2022/02/09	1	104.50	0	0.00	105.50	1	1,531	0.07%
2022/02/08	1	102.00	0	0.00	102.50	1	1,529	0.07%
2022/02/07	2	100.75	1	102.00	101.50	1	1,537	0.07%
2022/01/26	3	100.83	4	100.63	100.50	-1	1,534	-0.07%
2022/01/25	4	101.75	0	0.00	101.00	4	1,572	0.25%
2022/01/24	4	102.25	0.1	102.50	102.50	3.9	1,638	0.24%
2022/01/21	0	0.00	2	105.25	105.50	-2	1,688	-0.12%
2022/01/20	1	103.00	1	104.00	104.50	0	1,735	0.00%
2022/01/19	0	104.50	0.1	104.00	103.00	0	1,816	0.00%
2022/01/18	6	105.67	2	104.75	105.00	4	2,009	0.20%
2022/01/17	1	102.00	0.1	102.50	103.50	1	2,032	0.05%
2022/01/14	6	101.58	0	0.00	101.50	6	2,088	0.29%
2022/01/12	3	102.67	0	103.00	104.50	3	2,246	0.13%
2022/01/11	1	103.06	0	0.00	103.50	1	2,260	0.05%
2022/01/10	2	104.25	0	0.00	105.00	2	2,272	0.09%
2022/01/07	8	105.56	1	107.50	105.00	7	2,310	0.30%
2022/01/06	3	110.33	8	110.13	110.00	-5	2,306	-0.22%
2022/01/05	15	108.20	0	0.00	109.50	15	2,316	0.65%
2022/01/04	4.1	108.51	1	109.50	109.00	3.1	2,312	0.13%
2022/01/03	2	111.24	1	109.50	110.00	1	2,322	0.04%
2021/12/30	5	111.10	7	112.00	112.50	-2	2,314	-0.09%
2021/12/29	1	110.00	6	109.83	110.00	-5	2,264	-0.22%
2021/12/28	1	106.50	3	106.50	106.50	-2	2,241	-0.09%
2021/12/27	3	107.50	0	0.00	107.00	3	2,260	0.13%
2021/12/24	0	107.50	3	108.00	107.50	-3	2,282	-0.13%
2021/12/23	2	107.50	3	108.33	108.00	-1	2,290	-0.04%
2021/12/22	1	107.99	7	107.00	106.50	-6	2,294	-0.26%
2021/12/21	0	104.50	2	105.00	105.50	-2	2,294	-0.09%
2021/12/20	2	103.50	0	0.00	103.00	2	2,306	0.09%
2021/12/17	0	0.00	3	104.66	105.50	-3	2,325	-0.13%
2021/12/16	1	104.50	4	105.25	105.00	-3	2,313	-0.13%
2021/12/15	1	102.50	2	102.50	102.50	-1	2,305	-0.04%
2021/12/14	0	0.00	2	103.00	102.50	-2	2,334	-0.09%
2021/12/13	1	105.00	1	104.51	104.00	0	2,336	0.00%
2021/12/10	3	105.00	0	0.00	105.00	3	2,342	0.13%
2021/12/09	0	105.50	3	105.50	106.00	-3	2,357	-0.13%
2021/12/08	2.1	105.26	0	0.00	105.00	2.1	2,383	0.09%
2021/12/07	7	105.43	0	0.00	105.50	7	2,427	0.29%
2021/12/06	2	107.25	0	0.00	107.00	2	2,475	0.08%
2021/12/03	2	109.00	2	108.75	108.50	0	2,545	0.00%
2021/12/02	3	107.50	2	107.00	107.00	1	2,616	0.04%
2021/12/01	3	107.33	4	108.50	109.00	-1	2,673	-0.04%
2021/11/30	1	106.50	2	107.00	106.00	-1	2,734	-0.04%
2021/11/29	3	104.15	4	106.00	105.50	-1	2,886	-0.03%
2021/11/26	3	105.00	0	0.00	104.00	3	2,937	0.10%
2021/11/25	3	107.50	1	107.50	107.00	2	2,969	0.07%
2021/11/24	3	106.67	1	107.01	107.50	2	2,985	0.07%
2021/11/23	3	109.00	3	110.00	108.50	0	2,999	0.00%
2021/11/22	2	109.00	2	110.50	110.50	0	3,054	0.00%
2021/11/19	6.1	110.67	1.1	112.45	109.50	5	3,098	0.16%
2021/11/18	4	112.25	2	112.50	112.50	2	3,195	0.06%
2021/11/17	3	111.34	14	112.04	112.00	-11	3,203	-0.34%
2021/11/16	2.1	109.01	3	108.50	109.00	-0.9	3,179	-0.03%
2021/11/15	3	108.83	8	109.19	109.00	-5	3,218	-0.16%
2021/11/12	1	105.50	27	106.93	106.50	-26	3,253	-0.80%
2021/11/11	2	107.00	1	107.50	106.50	1	3,283	0.03%
2021/11/10	1.1	106.02	1	107.50	108.00	0.1	3,338	0.00%
2021/11/09	2	106.50	10	106.45	106.00	-8	3,361	-0.24%
2021/11/08	2	104.00	1	104.00	104.00	1	3,369	0.03%
2021/11/05	7	104.86	0	0.00	105.00	7	3,404	0.21%
2021/11/04	2	104.75	5	105.60	104.00	-3	3,439	-0.09%
2021/11/03	2	103.75	1	103.50	103.50	1	3,596	0.03%
2021/11/02	6	104.50	2	107.25	103.00	4	3,655	0.11%
2021/11/01	4	102.88	77	102.43	106.00	-73	3,680	-1.98%
2021/10/29	58	102.88	2	103.25	103.00	56	3,746	1.49%
2021/10/28	32	105.17	1	105.00	105.00	31	3,765	0.82%
2021/10/27	17	105.85	14	108.43	108.50	3	3,793	0.08%
2021/10/26	55	107.79	14	107.86	107.00	41	3,828	1.07%
2021/10/25	1	116.50	1	118.50	118.50	0	3,885	0.00%
2021/10/22	2	116.00	5	116.60	117.00	-3	4,099	-0.07%
2021/10/21	9	114.83	11	115.73	113.00	-2	4,279	-0.05%
2021/10/20	22	114.66	10	115.55	115.50	12	4,452	0.27%
2021/10/19	4	112.50	1	113.50	114.00	3	4,703	0.06%
2021/10/18	3	109.00	3	110.00	109.00	0	5,117	0.00%
2021/10/15	1	108.50	14	109.32	110.50	-13	5,588	-0.23%
2021/10/14	1	104.00	4	104.13	104.50	-3	5,788	-0.05%
2021/10/13	5	103.20	0	0.00	103.00	5	6,351	0.08%
2021/10/12	2	109.00	0	0.00	107.50	2	6,537	0.03%
2021/10/07	15	111.40	10	112.00	112.00	5	6,914	0.07%
2021/10/06	23	107.33	0	0.00	106.50	23	7,303	0.31%
2021/10/05	0	0.00	1	110.00	110.50	-1	7,572	-0.01%
2021/10/04	2	108.75	10	107.00	107.50	-8	7,642	-0.10%
2021/10/01	3	108.19	0	0.00	108.00	3	7,685	0.04%
2021/09/30	0	0.00	11	113.27	113.50	-11	7,694	-0.14%
2021/09/29	0	0.00	3	110.83	110.50	-3	7,697	-0.04%
2021/09/28	10	114.00	0	0.00	114.50	10	7,709	0.13%
2021/09/27	2	116.50	0	0.00	116.50	2	7,706	0.03%
2021/09/23	1	116.00	0	0.00	116.00	1	7,687	0.01%
2021/09/22	3	117.00	2	116.00	117.50	1	7,697	0.01%
2021/09/17	2	117.25	3.1	119.02	118.00	-1.1	7,715	-0.01%
2021/09/16	0	117.50	10.1	118.49	117.00	-10	7,716	-0.13%
2021/09/15	1	116.50	1	116.50	117.50	0	7,729	0.00%
2021/09/14	2.1	118.50	3	119.00	119.00	-0.9	7,752	-0.01%
2021/09/13	1	117.50	13	118.00	117.50	-12	7,756	-0.16%
2021/09/10	2	115.50	1	116.03	116.00	1	7,780	0.01%
2021/09/09	7	115.93	3	115.83	116.00	4	7,817	0.05%
2021/09/08	9.1	115.01	1	118.50	114.00	8.1	7,840	0.10%
2021/09/07	7	120.64	28	119.50	122.00	-21	7,904	-0.27%
2021/09/06	23.1	126.14	5	126.70	126.00	18.1	7,897	0.23%
2021/09/03	2	127.50	5	129.40	129.50	-3	8,131	-0.04%
2021/09/02	5	129.70	18	130.44	125.00	-13	8,269	-0.16%
2021/09/01	8	127.50	2	128.00	129.00	6	8,179	0.07%
2021/08/31	0	0.00	7	127.64	128.50	-7	8,133	-0.09%
2021/08/30	1	125.00	20	126.00	125.50	-19	8,115	-0.23%
2021/08/27	7	125.71	0	0.00	125.50	7	8,096	0.09%
2021/08/26	17	128.15	2	128.00	126.00	15	8,071	0.19%
2021/08/25	20	128.30	4	127.88	126.50	16	8,014	0.20%
2021/08/24	7	126.86	3.1	126.79	124.50	3.9	7,960	0.05%
2021/08/23	10	123.00	7	123.50	124.00	3	7,855	0.04%
2021/08/20	2	117.50	3	122.50	122.00	-1	7,844	-0.01%
2021/08/19	12	122.17	5	120.30	117.00	7	7,810	0.09%
2021/08/18	3	114.00	6	114.08	121.50	-3	7,764	-0.04%
2021/08/17	11	117.86	17	118.82	116.50	-6	7,741	-0.08%
2021/08/16	14	121.96	15	121.73	121.50	-1	7,712	-0.01%
2021/08/13	3	122.33	4	124.25	120.50	-1	7,655	-0.01%
2021/08/12	2	123.75	1	124.50	123.50	1	7,617	0.01%
2021/08/11	9.1	123.73	5	123.40	122.50	4.1	7,595	0.05%
2021/08/10	3	127.00	6	127.33	126.50	-3	7,575	-0.04%
2021/08/09	13	138.88	11	135.36	131.50	2	7,561	0.03%
2021/08/06	19	138.24	3	138.00	138.00	16	7,426	0.22%
2021/08/05	5	138.50	6	137.50	137.50	-1	7,380	-0.01%
2021/08/04	12.2	135.72	5	135.90	135.50	7.2	7,358	0.10%
2021/08/03	2	136.75	19	137.53	139.00	-17	7,293	-0.23%
2021/08/02	16	135.97	7	137.43	136.50	9	7,234	0.12%
2021/07/30	3	134.83	8	137.94	134.50	-5	7,180	-0.07%
2021/07/29	36	135.39	22	135.32	136.00	14	7,096	0.20%
2021/07/28	17	134.35	29	133.47	136.00	-12	6,891	-0.17%
2021/07/27	49.1	138.92	47	135.91	133.50	2.1	6,708	0.03%
2021/07/26	32.1	135.87	33	136.88	137.50	-0.9	6,546	-0.01%
2021/07/23	40.7	133.55	19	139.00	131.00	21.7	6,378	0.34%
2021/07/22	14	145.29	9	147.62	144.00	5	6,094	0.08%
2021/07/21	16.2	145.70	16.1	146.11	144.50	0.1	5,887	0.00%
2021/07/20	34.2	140.30	30.1	138.92	135.50	4.1	5,616	0.07%
2021/07/19	20.1	143.10	27	143.11	142.00	-6.9	5,552	-0.12%
2021/07/16	3.1	131.58	21.1	136.59	137.50	-18	5,129	-0.35%
2021/07/15	1.3	125.35	6	124.33	125.00	-4.7	4,912	-0.10%
2021/07/14	20.2	124.39	34	121.88	124.50	-13.8	4,772	-0.29%
2021/07/13	37	125.58	22.2	124.63	121.00	14.8	4,530	0.33%
2021/07/12	4	113.00	31.2	114.70	116.00	-27.2	4,161	-0.65%
2021/07/09	4.1	107.10	12.1	106.00	105.50	-7.9	3,907	-0.20%
2021/07/08	7.1	103.85	4	104.50	103.50	3.1	3,869	0.08%
2021/07/07	1	102.50	8	102.56	103.50	-7	3,842	-0.18%
2021/07/06	7	100.64	5	100.60	100.00	2	3,874	0.05%
2021/07/05	4	102.00	12	102.29	102.50	-8	3,926	-0.20%
2021/07/02	1	98.00	1	99.10	99.70	0	4,024	0.00%
2021/07/01	4	99.08	1	98.50	98.50	3	4,066	0.07%
2021/06/30	3	99.17	0	0.00	100.00	3	4,102	0.07%
2021/06/29	3	99.33	3	99.50	99.00	0	4,132	0.00%
2021/06/28	4.1	98.82	2	99.60	100.50	2.1	4,203	0.05%
2021/06/25	3	100.51	2	100.75	100.00	1	4,308	0.02%
2021/06/24	4	101.13	0	0.00	101.50	4	4,309	0.09%
2021/06/23	1	102.00	1	102.00	102.00	0	4,318	0.00%
2021/06/22	8	102.06	1	101.50	100.50	7	4,307	0.16%
2021/06/21	9	100.72	2	101.50	100.50	7	4,291	0.16%
2021/06/18	16	106.28	6.4	104.78	106.00	9.6	4,272	0.22%
2021/06/17	2.4	106.29	6	105.83	109.50	-3.6	4,201	-0.09%
2021/06/16	1	107.00	11	108.77	104.50	-10	4,140	-0.24%
2021/06/15	2	104.75	3	105.67	105.50	-1	4,046	-0.02%
2021/06/11	18	107.81	6	106.17	105.00	12	4,015	0.30%
2021/06/10	9	105.44	92	109.86	110.00	-83	3,788	-2.19%
2021/06/09	5	99.84	27	99.71	100.00	-22	3,614	-0.61%
2021/06/08	0	0.00	2	97.25	97.30	-2	3,563	-0.06%
2021/06/07	0	0.00	1	96.90	97.00	-1	3,553	-0.03%
2021/06/04	0	0.00	5	94.94	95.60	-5	3,534	-0.14%
2021/06/03	0	0.00	3	95.50	95.40	-3	3,547	-0.08%
2021/06/02	0	0.00	4	93.90	94.30	-4	3,563	-0.11%
2021/06/01	1	95.80	1	95.60	95.10	0	3,564	0.00%
2021/05/31	0	0.00	5	95.22	94.40	-5	3,571	-0.14%
2021/05/28	7	95.70	5	95.26	94.60	2	3,581	0.06%
2021/05/27	1	93.50	0	0.00	94.20	1	3,576	0.03%
2021/05/26	0	0.00	11	93.40	92.90	-11	3,620	-0.30%
2021/05/25	2	92.40	19	93.56	93.20	-17	3,719	-0.46%
2021/05/24	1	89.90	1	90.20	89.90	0	3,920	0.00%
2021/05/21	2	88.95	2	89.50	89.30	0	4,014	0.00%
2021/05/20	0	0.00	2	88.25	88.30	-2	4,058	-0.05%
2021/05/19	1	87.50	32	87.89	88.10	-31	4,127	-0.75%
2021/05/17	2	81.15	0	0.00	83.40	2	4,268	0.05%
2021/05/14	3	87.60	11	88.32	87.50	-8	4,337	-0.18%
2021/05/13	23	86.32	0	0.00	85.90	23	4,583	0.50%
2021/05/12	4	84.05	6	87.70	85.00	-2	4,720	-0.04%
2021/05/11	40	90.85	4	89.90	89.50	36	4,853	0.74%
2021/05/10	14	95.59	8	96.65	97.00	6	4,802	0.12%
2021/05/07	2	95.90	2	97.00	97.00	0	4,782	0.00%
2021/05/06	0	0.00	3	97.00	96.00	-3	4,748	-0.06%
2021/05/05	10	96.32	7	99.43	94.00	3	4,716	0.06%
2021/05/04	16	95.73	55	96.93	97.70	-39	4,719	-0.83%
2021/05/03	10	99.19	3	100.00	98.90	7	4,666	0.15%
2021/04/29	5	102.30	3	102.67	102.50	2	4,589	0.04%
2021/04/28	5	102.70	4	103.13	102.50	1	4,530	0.02%
2021/04/27	17.1	102.82	7	101.71	101.00	10.1	4,451	0.23%
2021/04/26	3	105.83	89	103.39	106.50	-86	4,223	-2.04%
2021/04/23	11	96.35	45	98.20	98.80	-34	4,003	-0.85%
2021/04/22	7	98.06	132	95.17	97.40	-125	3,843	-3.25%	大賣/鉅額交易
2021/04/21	0	0.00	2	93.40	93.40	-2	3,679	-0.05%
2021/04/20	1	93.70	70	94.23	93.70	-69	3,688	-1.87%
2021/04/19	14	94.24	10	93.18	93.60	4	3,732	0.11%
2021/04/16	7	95.23	92	95.64	95.50	-85	3,811	-2.23%
2021/04/15	3	93.87	54	94.20	94.00	-51	3,795	-1.34%
2021/04/14	13	91.88	12	92.73	92.80	1	3,779	0.03%
2021/04/13	5	94.50	0	0.00	94.90	5	3,737	0.13%
2021/04/12	10	95.86	11	96.95	95.40	-1	3,707	-0.03%
2021/04/09	23	96.09	2	96.50	95.80	21	3,665	0.57%
2021/04/08	8	98.09	21	99.06	98.20	-13	3,607	-0.36%
2021/04/07	4	95.50	9	96.72	95.10	-5	3,487	-0.14%
2021/04/06	4	94.90	1	96.10	94.80	3	3,428	0.09%
2021/04/01	3	94.00	2	94.50	94.50	1	3,385	0.03%
2021/03/31	8	94.18	1	94.00	93.40	7	3,344	0.21%
2021/03/30	10	93.44	18	93.91	95.20	-8	3,262	-0.25%
2021/03/29	0	0.00	3	90.23	90.10	-3	3,143	-0.10%
2021/03/26	0	0.00	4	90.30	90.40	-4	3,134	-0.13%
2021/03/24	0	0.00	2	88.40	88.10	-2	3,118	-0.06%
2021/03/23	0	0.00	1	89.40	88.90	-1	3,123	-0.03%
2021/03/22	1	89.10	6	89.20	88.70	-5	3,087	-0.16%
2021/03/19	7	88.63	5	88.60	89.30	2	3,079	0.06%
2021/03/18	5	88.84	3	89.40	89.40	2	3,069	0.07%
2021/03/17	4	87.78	1	88.30	87.20	3	3,048	0.10%
2021/03/16	3	90.93	11	90.09	89.70	-8	3,037	-0.26%
2021/03/15	3	87.77	2	88.20	88.00	1	3,066	0.03%
2021/03/12	2	86.00	1	86.10	86.10	1	3,048	0.03%
2021/03/10	1	83.90	2	83.65	83.40	-1	3,091	-0.03%
2021/03/09	1	83.00	1	83.42	83.20	0	3,127	0.00%
2021/03/08	1	84.90	0	0.00	84.10	1	3,121	0.03%
2021/03/04	2	84.85	0	0.00	84.50	2	3,105	0.06%
2021/03/03	5	84.62	11	85.55	85.90	-6	3,135	-0.19%
2021/03/02	10	87.88	3	87.77	86.10	7	3,109	0.23%
2021/02/26	8	87.63	8	87.96	87.60	0	3,085	0.00%
2021/02/25	11	94.24	2	90.60	90.00	9	3,040	0.30%
2021/02/24	21	95.23	24	94.60	92.00	-3	2,949	-0.10%
2021/02/23	0	0.00	28	89.99	90.00	-28	2,693	-1.04%
2021/02/22	18	87.77	23	87.87	88.00	-5	2,601	-0.19%
2021/02/19	39	88.12	0	0.00	88.40	39	2,627	1.48%
2021/02/18	13.1	85.43	7	85.46	87.00	6.1	2,566	0.24%
2021/02/17	16	85.54	22	86.15	87.00	-6	2,549	-0.24%
2021/02/05	19	81.93	2	82.10	82.40	17	2,429	0.70%
2021/02/04	32	80.78	72	80.92	81.80	-40	2,325	-1.72%
2021/02/03	21	76.32	26	76.62	78.20	-5	2,047	-0.24%
2021/02/02	36	73.93	12	74.96	74.80	24	1,886	1.27%
2021/02/01	0	0.00	1	71.20	73.50	-1	1,712	-0.06%
2021/01/28	2	71.80	1	72.10	71.80	1	1,686	0.06%
2021/01/26	2	72.65	0	0.00	72.90	2	1,678	0.12%
2021/01/25	0	0.00	10	72.92	74.00	-10	1,638	-0.61%
2021/01/22	2	72.20	5	72.00	71.80	-3	1,639	-0.18%
2021/01/21	1	71.00	0	0.00	71.00	1	1,685	0.06%
2021/01/20	3	70.77	1	71.30	71.00	2	1,716	0.12%
2021/01/19	5	71.70	0	0.00	71.80	5	1,728	0.29%
2021/01/18	7	71.33	0	0.00	71.60	7	1,732	0.40%
2021/01/15	3	72.00	3	72.83	71.70	0	1,724	0.00%
2021/01/14	2	72.85	1	73.00	72.90	1	1,711	0.06%
2021/01/13	1	73.20	10	72.96	72.80	-9	1,725	-0.52%
2021/01/12	5	72.92	0	0.00	72.80	5	1,728	0.29%
2021/01/11	10	73.39	29	74.24	75.10	-19	1,670	-1.14%
2021/01/08	4	71.60	3	72.00	72.20	1	1,570	0.06%
2021/01/07	6	71.28	0	0.00	71.40	6	1,578	0.38%
2021/01/06	7	71.43	1	71.70	71.50	6	1,595	0.38%
2021/01/05	3	72.37	0	0.00	72.70	3	1,588	0.19%
2021/01/04	0	0.00	3	73.27	73.40	-3	1,597	-0.19%
2020/12/31	2	71.90	0	0.00	72.60	2	1,610	0.12%
2020/12/30	1	72.40	2	72.30	72.50	-1	1,598	-0.06%
2020/12/28	4	71.10	0	0.00	71.20	4	1,582	0.25%
2020/12/25	1	71.50	1	71.70	71.50	0	1,574	0.00%
2020/12/23	0	0.00	1	71.50	71.90	-1	1,556	-0.06%
2020/12/22	8	71.75	9	72.59	71.00	-1	1,550	-0.06%
2020/12/21	8	70.84	2	70.90	71.20	6	1,528	0.39%
2020/12/18	0	0.00	2	72.60	71.70	-2	1,512	-0.13%
2020/12/17	0	0.00	9	72.46	72.40	-9	1,488	-0.60%
2020/12/16	1	71.00	1	71.00	71.20	0	1,472	0.00%
2020/12/15	9	70.71	0	0.00	70.20	9	1,464	0.61%
2020/12/14	1	71.60	0	0.00	71.60	1	1,450	0.07%
2020/12/11	14	72.21	7	72.03	72.10	7	1,441	0.49%
2020/12/10	15	73.37	6	73.17	73.50	9	1,422	0.63%
2020/12/09	27	76.06	27	76.50	75.60	0	1,397	0.00%
2020/12/08	0	0.00	1	73.50	73.70	-1	1,297	-0.08%
2020/12/07	2	74.30	0	0.00	73.50	2	1,277	0.16%
2020/12/04	0	0.00	10	73.05	73.50	-10	1,247	-0.80%
2020/12/03	1	72.20	2	73.20	71.90	-1	1,212	-0.08%
2020/12/02	0	0.00	2	72.80	72.50	-2	1,168	-0.17%
2020/12/01	14	71.19	0	0.00	71.40	14	1,156	1.21%
2020/11/30	1	72.40	0	0.00	71.80	1	1,141	0.09%
2020/11/27	0	0.00	4	73.25	72.50	-4	1,129	-0.35%
2020/11/26	6	71.27	1	71.00	71.50	5	1,079	0.46%
2020/11/23	0	0.00	5	73.02	73.10	-5	1,033	-0.48%
2020/11/20	1	72.30	0	0.00	72.30	1	1,004	0.10%
2020/11/19	0	0.00	6	72.67	72.70	-6	995	-0.60%
2020/11/18	1	72.30	44	72.69	72.80	-43	973	-4.42%
2020/11/17	2	70.50	0	70.90	70.90	2	896	0.22%
2020/11/16	3	69.80	19	70.89	71.10	-16	909	-1.76%
2020/11/12	4	69.20	0	0.00	69.10	4	878	0.46%
2020/11/11	6	69.25	0	0.00	69.50	6	883	0.68%
2020/11/10	1	69.20	1	69.50	69.50	0	879	0.00%
2020/11/09	1	69.90	3	70.43	69.90	-2	880	-0.23%
2020/11/06	2	69.60	1	69.50	69.40	1	886	0.11%
2020/11/05	1	69.10	0	0.00	69.30	1	930	0.11%
2020/11/04	2	69.25	1	70.10	69.40	1	967	0.10%
2020/11/03	0	0.00	2	69.80	69.80	-2	998	-0.20%
2020/11/02	2	69.50	1	69.70	69.50	1	1,080	0.09%
2020/10/30	4	70.30	5	70.62	70.50	-1	1,086	-0.09%
2020/10/29	1	70.60	10	70.37	70.50	-9	1,073	-0.84%
2020/10/28	1	69.30	25	69.04	69.40	-24	1,042	-2.30%
2020/10/27	10	68.55	9	68.48	68.50	1	1,046	0.10%
2020/10/26	0	0.00	22	68.06	68.10	-22	1,044	-2.11%
2020/10/23	2	67.20	1	67.60	67.60	1	1,075	0.09%
2020/10/22	9	67.01	7	66.93	67.40	2	1,142	0.18%
2020/10/21	18	67.65	5	68.10	67.10	13	1,157	1.12%
2020/10/20	2	66.85	7	68.11	67.90	-5	1,149	-0.43%
2020/10/19	4	66.60	0	0.00	66.80	4	1,144	0.35%
2020/10/16	12	66.60	10	66.60	66.30	2	1,166	0.17%
2020/10/15	38	67.21	12	67.08	66.90	26	1,176	2.21%
2020/10/14	1	68.00	0	0.00	68.40	1	1,178	0.08%
2020/10/13	5	66.60	16	66.93	67.10	-11	1,170	-0.94%
2020/10/12	8	67.30	5	67.90	66.60	3	1,205	0.25%
2020/10/08	15	66.67	23	67.09	67.10	-8	1,268	-0.63%
2020/10/07	6	65.52	1	65.60	65.60	5	1,272	0.39%
2020/10/06	1	65.40	5	64.80	65.50	-4	1,366	-0.29%
2020/10/05	10	64.30	0	0.00	64.30	10	1,412	0.71%
2020/09/30	0	0.00	10	64.10	64.50	-10	1,461	-0.68%
2020/09/25	33	63.89	0	0.00	63.10	33	1,761	1.87%
2020/09/24	70	64.10	0	0.00	64.00	70	1,771	3.95%
2020/09/23	25	64.72	0	0.00	64.60	25	1,785	1.40%
2020/09/21	0	0.00	2	66.00	66.00	-2	1,803	-0.11%
2020/09/16	0	0.00	1	66.00	66.00	-1	1,839	-0.05%
2020/09/15	1	65.80	2	66.05	66.00	-1	1,858	-0.05%
2020/09/11	10	64.50	1	64.50	64.40	9	1,968	0.46%
2020/09/09	2	65.35	0	0.00	65.40	2	1,973	0.10%
2020/09/08	0	0.00	3	65.87	65.90	-3	1,978	-0.15%
2020/09/07	0	0.00	16	64.56	64.40	-16	1,982	-0.81%
2020/09/04	10	63.70	2	63.80	63.80	8	1,998	0.40%
2020/08/28	10	64.30	0	0.00	64.10	10	2,095	0.48%
2020/08/27	10	64.70	0	0.00	64.60	10	2,107	0.47%
2020/08/25	12	64.68	1	64.60	64.60	11	2,134	0.52%
2020/08/24	0	0.00	44	64.44	65.00	-44	2,145	-2.05%
2020/08/21	6	64.28	3	64.40	64.00	3	2,151	0.14%
2020/08/20	42	63.68	6	63.55	63.90	36	2,150	1.67%
2020/08/19	13	65.82	0	0.00	65.60	13	2,123	0.61%
2020/08/18	16	66.29	0	0.00	66.20	16	2,111	0.76%
2020/08/17	12	66.68	0	0.00	66.90	12	2,109	0.57%
2020/08/13	11	66.44	1	66.60	66.60	10	2,106	0.47%
2020/08/12	23	66.39	0	0.00	66.40	23	2,102	1.09%
2020/08/11	38	67.69	0	0.00	67.40	38	2,086	1.82%
2020/08/10	1	72.40	4	72.68	72.70	-3	2,057	-0.15%
2020/08/07	1	72.60	0	0.00	72.70	1	2,034	0.05%
2020/08/06	4	73.25	2	74.60	73.30	2	2,010	0.10%
2020/08/05	3	73.03	15	73.20	73.30	-12	1,944	-0.62%
2020/08/04	17	72.65	0	0.00	72.80	17	1,939	0.88%
2020/08/03	5	72.60	10	72.40	72.20	-5	1,941	-0.26%
2020/07/31	1	72.50	3	73.30	72.30	-2	1,936	-0.10%
2020/07/30	0	0.00	17	72.46	72.50	-17	1,938	-0.88%
2020/07/29	0	0.00	4	71.55	71.70	-4	1,925	-0.21%
2020/07/28	8	69.26	11	68.81	68.50	-3	1,897	-0.16%
2020/07/27	2	71.10	0	0.00	70.80	2	1,850	0.11%
2020/07/23	0	0.00	2	72.10	72.20	-2	1,902	-0.11%
2020/07/22	27	72.46	18	72.36	72.20	9	1,920	0.47%
2020/07/21	1	71.00	0	0.00	71.10	1	1,916	0.05%
2020/07/20	4	70.20	2	70.75	70.50	2	1,917	0.10%
2020/07/17	2	70.10	1	71.10	70.40	1	1,898	0.05%
2020/07/16	5	70.58	0	0.00	71.00	5	1,890	0.26%
2020/07/15	0	0.00	3	72.67	72.30	-3	1,857	-0.16%
2020/07/14	0	0.00	4	72.78	73.00	-4	1,816	-0.22%
2020/07/13	24	73.85	4	73.73	73.40	20	1,801	1.11%
2020/07/10	6	72.35	2	72.40	71.50	4	1,731	0.23%
2020/07/09	5	72.42	4	72.48	72.50	1	1,694	0.06%
2020/07/08	8	72.79	0	0.00	72.70	8	1,667	0.48%
2020/07/07	23	72.82	57	72.24	73.00	-34	1,596	-2.13%
2020/07/06	3	69.80	2	69.90	69.90	1	1,436	0.07%
2020/07/03	18	68.64	0	0.00	68.60	18	1,421	1.27%
2020/07/02	4	67.88	1	67.90	68.40	3	1,446	0.21%
2020/07/01	22	67.60	5	67.62	67.50	17	1,482	1.15%
2020/06/30	4	66.88	0	0.00	66.70	4	1,504	0.27%
2020/06/29	10	66.86	0	0.00	66.70	10	1,508	0.66%
2020/06/24	3	67.27	2	67.80	67.40	1	1,499	0.07%
2020/06/23	6	67.20	18	67.34	67.30	-12	1,503	-0.80%
2020/06/22	1	66.90	6	67.00	66.90	-5	1,508	-0.33%
2020/06/19	3	66.07	4	66.28	65.20	-1	1,508	-0.07%
2020/06/18	8	65.49	0	0.00	65.30	8	1,435	0.56%
2020/06/17	14	65.40	0	0.00	65.40	14	1,428	0.98%
2020/06/16	1	66.00	0	0.00	65.20	1	1,448	0.07%
2020/06/15	0	0.00	1	65.50	64.80	-1	1,484	-0.07%
2020/06/12	23	65.73	0	0.00	65.70	23	1,505	1.53%
2020/06/11	2	67.00	0	0.00	66.70	2	1,546	0.13%
2020/06/10	0	0.00	1	67.30	67.20	-1	1,578	-0.06%
2020/06/09	2	67.35	2	68.00	67.30	0	1,619	0.00%
2020/06/08	2	68.00	21	68.21	67.90	-19	1,680	-1.13%
2020/06/05	1	67.40	1	67.80	67.60	0	1,693	0.00%
2020/06/04	0	0.00	35	66.97	67.60	-35	1,759	-1.99%
2020/06/03	1	66.70	8	66.80	66.90	-7	1,946	-0.36%
2020/06/02	11	66.45	13	66.46	66.40	-2	2,185	-0.09%
2020/05/29	10	64.80	0	0.00	64.40	10	2,458	0.41%
2020/05/28	1	65.10	1	66.00	65.10	0	2,459	0.00%
2020/05/27	2	66.10	7	66.10	65.80	-5	2,470	-0.20%
2020/05/21	0	0.00	1	66.30	66.00	-1	2,470	-0.04%
2020/05/20	1	65.50	1	65.60	65.50	0	2,466	0.00%
2020/05/19	1	64.70	1	65.00	65.10	0	2,459	0.00%
2020/05/18	1	64.70	1	64.70	64.30	0	2,461	0.00%
2020/05/15	15	64.41	0	0.00	64.20	15	2,460	0.61%
2020/05/14	6	65.30	0	0.00	65.00	6	2,442	0.25%
2020/05/13	1	66.20	0	0.00	66.20	1	2,424	0.04%
2020/05/12	4	66.40	3	67.00	66.30	1	2,418	0.04%
2020/05/11	1	66.20	1	66.30	66.60	0	2,401	0.00%
2020/05/08	5	66.20	0	0.00	66.10	5	2,391	0.21%
2020/05/07	4	66.35	3	66.23	66.50	1	2,400	0.04%
2020/05/06	5	66.08	1	65.90	65.90	4	2,463	0.16%
2020/05/05	23	65.00	1	64.90	65.00	22	2,500	0.88%
2020/05/04	2	65.45	1	65.70	65.30	1	2,496	0.04%
2020/04/30	4	66.15	0	0.00	66.30	4	2,502	0.16%
2020/04/29	1	66.60	6	66.60	66.20	-5	2,523	-0.20%
2020/04/28	15	67.36	10	66.93	66.60	5	2,500	0.20%
2020/04/27	2	68.90	10	69.40	70.00	-8	2,450	-0.33%
2020/04/24	0	0.00	5	68.06	68.00	-5	2,408	-0.21%
2020/04/23	1	67.00	21	67.38	68.00	-20	2,387	-0.84%
2020/04/22	1	65.50	2	66.50	66.50	-1	2,369	-0.04%
2020/04/20	0	0.00	3	67.27	67.40	-3	2,344	-0.13%
2020/04/17	25	67.78	3	67.20	66.60	22	2,338	0.94%
2020/04/16	0	0.00	5	66.90	67.00	-5	2,299	-0.22%
2020/04/15	0	0.00	1	65.10	65.80	-1	2,271	-0.04%
2020/04/14	1	64.30	0	0.00	64.70	1	2,248	0.04%
2020/04/13	0	0.00	3	64.80	63.80	-3	2,233	-0.13%
2020/04/10	1	63.90	6	64.03	63.90	-5	2,211	-0.23%
2020/04/09	5	64.90	4	65.20	64.10	1	2,201	0.05%
2020/04/08	2	64.55	0	0.00	65.00	2	2,179	0.09%
2020/04/07	1	64.20	0	0.00	64.50	1	2,157	0.05%
2020/04/06	4	63.30	3	61.97	62.90	1	2,113	0.05%
2020/04/01	0	0.00	6	61.12	61.00	-6	2,056	-0.29%
2020/03/31	9	59.73	0	0.00	59.60	9	2,020	0.45%
2020/03/30	6	59.28	1	58.70	60.10	5	2,004	0.25%
2020/03/27	57	59.67	0	0.00	59.40	57	1,995	2.86%
2020/03/26	16	59.49	13	59.83	60.30	3	1,977	0.15%
2020/03/25	38	59.66	3	60.20	59.30	35	1,958	1.79%
2020/03/24	29	58.92	4	59.23	58.70	25	1,933	1.29%
2020/03/23	32	58.52	0	0.00	58.40	32	1,895	1.69%
2020/03/20	2	58.80	1	59.90	60.00	1	1,886	0.05%
2020/03/19	113	55.97	174	57.71	55.00	-61	1,870	-3.26%	大買/大賣/
2020/03/18	32	61.36	1	62.60	60.40	31	1,835	1.69%
2020/03/17	12	62.45	3	62.87	63.40	9	1,805	0.50%
2020/03/16	5	61.10	1	61.90	61.80	4	1,748	0.23%
2020/03/13	76	59.63	5	59.94	60.60	71	1,693	4.19%
2020/03/12	40	64.51	4	64.40	64.60	36	1,644	2.19%
2020/03/11	12	69.48	6	68.90	67.60	6	1,574	0.38%
2020/03/10	9	68.64	2	68.20	68.70	7	1,542	0.45%
2020/03/09	45	72.48	16	76.40	69.90	29	1,459	1.99%
2020/03/06	11	73.95	42	73.64	74.00	-31	1,236	-2.51%
2020/03/05	36	71.66	10	71.13	70.20	26	982	2.65%
2020/03/04	34	68.65	58	69.30	71.20	-24	871	-2.76%
2020/03/02	11	64.92	1	65.00	64.50	10	671	1.49%
2020/02/27	2	65.60	0	0.00	65.60	2	654	0.31%
2020/02/26	2	66.70	0	0.00	66.50	2	645	0.31%
2020/02/25	5	66.52	2	66.55	66.50	3	645	0.46%
2020/02/24	2	67.60	0	0.00	67.40	2	633	0.32%
2020/02/21	0	0.00	1	68.40	68.30	-1	627	-0.16%
2020/02/20	1	68.40	0	0.00	68.40	1	624	0.16%
2020/02/19	1	68.40	0	0.00	68.40	1	628	0.16%
2020/02/18	2	69.40	0	0.00	68.90	2	623	0.32%
2020/02/17	2	69.75	1	69.70	69.40	1	627	0.16%
2020/02/12	0	0.00	3	70.00	70.00	-3	635	-0.47%
2020/02/11	0	0.00	3	69.40	69.50	-3	632	-0.47%
2020/02/10	3	70.10	3	70.00	69.50	0	629	0.00%
2020/02/07	11	71.72	14	71.16	71.30	-3	606	-0.49%
2020/02/06	2	70.60	3	71.63	69.30	-1	528	-0.19%
2020/02/05	0	0.00	1	68.50	68.50	-1	451	-0.22%
2020/02/04	1	67.90	0	0.00	67.70	1	445	0.22%
2020/02/03	0	0.00	5	69.04	69.60	-5	428	-1.17%
2020/01/31	1	66.20	0	0.00	65.80	1	394	0.25%
2020/01/15	2	68.90	0	0.00	68.70	2	395	0.51%
2020/01/13	2	68.60	0	0.00	70.50	2	399	0.50%
2020/01/08	16	67.48	0	0.00	67.40	16	420	3.80%
2020/01/06	6	68.50	21	68.55	68.70	-15	422	-3.55%
2020/01/02	2	69.40	10	69.00	69.40	-8	427	-1.87%
2019/12/31	6	68.97	21	68.85	68.70	-15	426	-3.51%
2019/12/23	5	69.80	0	0.00	69.70	5	437	1.14%
2019/12/18	0	0.00	1	70.50	70.80	-1	469	-0.21%
2019/12/17	0	0.00	1	70.50	70.50	-1	475	-0.21%
2019/12/16	10	70.70	0	0.00	70.00	10	478	2.09%
2019/12/13	0	0.00	1	69.80	70.00	-1	490	-0.20%
2019/12/11	2	69.30	0	0.00	69.20	2	478	0.42%
2019/12/09	0	0.00	2	70.10	69.70	-2	480	-0.42%
2019/12/06	15	69.68	2	69.80	69.10	13	473	2.75%
2019/12/05	26	69.09	6	68.97	69.10	20	469	4.26%
2019/12/03	0	0.00	2	67.65	67.80	-2	459	-0.44%
2019/11/27	5	68.80	6	68.83	69.10	-1	455	-0.22%
2019/11/25	1	67.50	0	0.00	67.70	1	446	0.22%
2019/11/22	15	66.80	0	0.00	66.70	15	448	3.34%
2019/11/21	5	67.20	0	0.00	67.60	5	445	1.12%
2019/11/20	3	67.87	0	0.00	67.90	3	443	0.68%
2019/11/19	0	0.00	1	68.40	68.30	-1	443	-0.23%
2019/11/18	50	68.78	5	68.40	68.60	45	442	10.17%
2019/11/15	21	68.29	0	0.00	68.20	21	439	4.78%
2019/11/13	1	67.70	1	67.90	68.00	0	434	0.00%
2019/11/12	2	66.05	0	0.00	66.00	2	426	0.47%
2019/11/11	12	65.42	0	0.00	65.40	12	426	2.82%
2019/11/08	5	65.90	0	0.00	66.20	5	443	1.13%
2019/11/07	13	66.22	0	0.00	66.00	13	463	2.80%
2019/11/06	6	66.47	0	0.00	66.50	6	471	1.27%
2019/11/05	5	66.60	5	67.30	66.70	0	478	0.00%
2019/11/04	0	0.00	1	67.10	67.00	-1	484	-0.21%
2019/11/01	6	66.18	0	0.00	66.40	6	489	1.22%
2019/10/30	3	66.70	0	0.00	66.60	3	498	0.60%
2019/10/29	5	67.68	5	67.88	67.40	0	504	0.00%
2019/10/25	0	0.00	5	68.10	67.50	-5	540	-0.92%
2019/10/22	0	0.00	2	68.30	67.50	-2	550	-0.36%
2019/10/18	0	0.00	2	66.40	68.00	-2	547	-0.37%
2019/10/17	0	0.00	5	66.98	67.20	-5	533	-0.94%
2019/10/16	3	65.60	6	65.52	65.60	-3	532	-0.56%
2019/10/09	19	64.86	1	64.80	64.70	18	559	3.22%
2019/10/08	26	64.89	2	65.15	65.50	24	561	4.27%
2019/10/07	0	0.00	1	65.30	65.60	-1	565	-0.18%
2019/10/04	20	65.15	0	0.00	65.00	20	573	3.49%
2019/10/02	0	0.00	1	65.60	65.90	-1	592	-0.17%
2019/10/01	2	65.25	0	0.00	65.10	2	594	0.34%
2019/09/27	23	65.22	0	0.00	65.00	23	602	3.82%
2019/09/26	18	66.57	0	0.00	66.00	18	607	2.96%
2019/09/25	1	66.50	1	66.30	66.50	0	619	0.00%
2019/09/24	2	67.30	3	67.30	67.30	-1	635	-0.16%
2019/09/23	2	68.45	11	68.55	68.30	-9	636	-1.41%
2019/09/19	10	65.05	0	0.00	65.20	10	629	1.59%
2019/09/18	38	64.93	0	0.00	64.20	38	656	5.79%
2019/09/17	7	66.01	0	0.00	66.00	7	661	1.06%
2019/09/16	5	66.10	2	66.10	66.40	3	691	0.43%
2019/09/12	7	66.00	2	65.90	66.30	5	701	0.71%
2019/09/11	18	66.08	0	0.00	65.70	18	705	2.55%
2019/09/10	1	66.20	0	0.00	66.20	1	706	0.14%
2019/09/09	3	66.63	0	0.00	66.40	3	715	0.42%
2019/09/06	12	67.30	1	67.40	67.40	11	715	1.54%
2019/09/05	0	0.00	1	67.30	67.20	-1	722	-0.14%
2019/09/04	10	67.40	1	67.20	67.20	9	738	1.22%
2019/09/03	0	0.00	1	67.20	67.20	-1	750	-0.13%
2019/09/02	10	67.40	1	67.40	67.40	9	760	1.18%
2019/08/30	4	67.30	0	0.00	66.90	4	771	0.52%
2019/08/28	1	66.10	6	66.30	66.50	-5	789	-0.63%
2019/08/27	3	66.20	0	0.00	66.10	3	791	0.38%
2019/08/23	2	67.20	12	67.16	67.10	-10	816	-1.22%
2019/08/22	1	67.20	1	67.40	67.40	0	831	0.00%
2019/08/19	11	66.90	4	67.03	67.30	7	841	0.83%
2019/08/16	0	0.00	1	66.40	66.50	-1	848	-0.12%
2019/08/15	12	64.96	0	0.00	64.60	12	846	1.42%
2019/08/13	14	67.16	2	66.70	65.80	12	856	1.40%
2019/08/12	5	71.34	1	71.60	71.40	4	848	0.47%
2019/08/08	2	70.75	0	0.00	71.00	2	832	0.24%
2019/08/07	0	0.00	1	71.60	70.60	-1	828	-0.12%
2019/08/06	0	0.00	4	69.70	70.10	-4	837	-0.48%
2019/08/02	1	70.30	0	0.00	70.80	1	848	0.12%
2019/07/30	9	70.77	1	74.00	70.00	8	841	0.95%
2019/07/26	1	74.60	0	0.00	74.70	1	807	0.12%
2019/07/25	1	75.00	3	74.80	74.80	-2	826	-0.24%
2019/07/24	0	0.00	2	74.80	74.20	-2	830	-0.24%
2019/07/23	0	0.00	1	74.20	74.00	-1	835	-0.12%
2019/07/19	1	73.10	0	0.00	73.00	1	855	0.12%
2019/07/18	0	0.00	1	73.90	73.10	-1	876	-0.11%
2019/07/17	0	0.00	2	74.10	74.50	-2	899	-0.22%
2019/07/16	2	74.40	1	74.20	74.20	1	974	0.10%
2019/07/11	3	74.23	5	74.50	74.20	-2	956	-0.21%
2019/07/10	2	74.00	1	74.00	74.00	1	956	0.10%
2019/07/09	1	71.70	4	72.03	73.20	-3	950	-0.32%
2019/07/08	0	0.00	2	73.75	73.50	-2	934	-0.21%
2019/07/04	1	73.70	1	73.60	73.90	0	942	0.00%
2019/07/03	0	0.00	1	73.60	74.00	-1	937	-0.11%
2019/07/02	3	73.87	8	73.96	74.00	-5	935	-0.53%
2019/07/01	2	72.80	13	73.25	73.50	-11	924	-1.19%
2019/06/28	0	0.00	14	71.91	71.60	-14	910	-1.54%
2019/06/27	3	71.70	6	72.07	71.60	-3	908	-0.33%
2019/06/25	0	0.00	15	70.97	71.50	-15	890	-1.68%
2019/06/24	0	0.00	5	69.82	70.40	-5	863	-0.58%
2019/06/21	0	0.00	3	68.47	67.20	-3	840	-0.36%
2019/06/20	1	68.20	0	0.00	68.30	1	815	0.12%
2019/06/18	0	0.00	1	66.60	66.40	-1	833	-0.12%
2019/06/17	9	67.03	1	67.00	66.80	8	836	0.96%
2019/06/14	16	67.99	0	0.00	67.80	16	836	1.91%
2019/06/13	0	0.00	2	68.55	68.00	-2	839	-0.24%
2019/06/12	1	67.00	12	68.82	68.70	-11	840	-1.31%
2019/06/10	1	66.20	0	0.00	66.10	1	830	0.12%
2019/06/06	0	0.00	1	66.20	66.30	-1	829	-0.12%
2019/06/05	1	66.20	0	0.00	66.50	1	828	0.12%
2019/06/04	1	66.20	0	0.00	65.70	1	828	0.12%
2019/06/03	2	66.40	0	0.00	66.60	2	840	0.24%
2019/05/31	2	67.20	2	66.85	67.10	0	853	0.00%
2019/05/30	0	0.00	3	65.50	66.00	-3	849	-0.35%
2019/05/29	22	65.05	0	0.00	64.80	22	841	2.62%
2019/05/28	0	0.00	4	64.98	66.50	-4	833	-0.48%
2019/05/27	11	64.59	4	64.80	64.90	7	839	0.83%
2019/05/24	21	64.93	1	65.00	65.00	20	846	2.36%
2019/05/23	27	64.71	0	0.00	64.60	27	844	3.20%
2019/05/22	2	65.25	0	0.00	65.20	2	843	0.24%
2019/05/21	21	64.85	0	0.00	65.20	21	849	2.47%
2019/05/20	8	65.38	2	65.50	65.50	6	843	0.71%
2019/05/17	42	65.34	30	65.00	65.20	12	852	1.41%
2019/05/16	3	67.10	2	66.50	66.20	1	848	0.12%
2019/05/15	9	66.80	0	0.00	67.00	9	867	1.04%
2019/05/14	60	66.21	1	66.30	66.30	59	883	6.68%
2019/05/13	35	67.77	0	0.00	67.30	35	887	3.94%
2019/05/10	44	69.49	0	0.00	69.30	44	920	4.78%
2019/05/09	14	70.87	2	71.00	70.30	12	959	1.25%
2019/05/06	3	72.00	2	72.15	71.90	1	1,095	0.09%
2019/05/03	1	73.10	0	0.00	73.30	1	1,096	0.09%
2019/05/02	2	72.90	0	0.00	72.80	2	1,116	0.18%
2019/04/30	3	73.70	1	74.00	74.00	2	1,113	0.18%
2019/04/29	2	73.85	0	0.00	73.10	2	1,134	0.18%
2019/04/26	23	74.20	0	0.00	74.20	23	1,150	2.00%
2019/04/25	2	75.80	0	0.00	75.70	2	1,170	0.17%
2019/04/23	0	0.00	1	76.80	76.70	-1	1,190	-0.08%
2019/04/22	3	77.70	19	77.76	78.10	-16	1,180	-1.36%
2019/04/12	0	0.00	1	72.30	72.00	-1	1,173	-0.09%
2019/04/10	10	72.05	0	0.00	72.40	10	1,181	0.85%
2019/04/02	1	72.80	0	0.00	73.20	1	1,172	0.09%
2019/03/29	10	73.15	0	0.00	73.00	10	1,171	0.85%
2019/03/28	0	0.00	1	73.60	73.60	-1	1,176	-0.08%
2019/03/26	0	0.00	2	73.50	73.60	-2	1,189	-0.17%
2019/03/25	0	0.00	10	72.11	72.20	-10	1,194	-0.84%
2019/03/21	1	74.30	1	73.60	72.60	0	1,231	0.00%
2019/03/20	3	72.67	0	0.00	73.00	3	1,225	0.24%
2019/03/19	0	0.00	1	72.50	72.40	-1	1,226	-0.08%
2019/03/18	1	71.50	0	0.00	71.50	1	1,222	0.08%
2019/03/15	5	70.60	0	0.00	70.60	5	1,221	0.41%
2019/03/14	0	0.00	6	71.92	71.10	-6	1,217	-0.49%
2019/03/13	0	0.00	3	71.60	71.60	-3	1,226	-0.24%
2019/03/12	9	71.02	0	0.00	70.90	9	1,234	0.73%
2019/03/11	6	70.78	10	70.73	70.60	-4	1,249	-0.32%
2019/03/08	6	71.28	0	0.00	71.20	6	1,275	0.47%
2019/03/07	0	0.00	8	72.60	72.00	-8	1,285	-0.62%
2019/03/06	5	70.98	1	70.60	70.60	4	1,286	0.31%
2019/03/05	4	71.63	0	0.00	71.00	4	1,292	0.31%
2019/03/04	21	72.25	1	72.10	72.20	20	1,293	1.55%
2019/02/27	0	0.00	1	73.00	73.00	-1	1,289	-0.08%
2019/02/26	1	73.10	0	0.00	72.60	1	1,282	0.08%
2019/02/25	1	72.50	1	72.10	72.10	0	1,273	0.00%
2019/02/22	10	73.08	0	0.00	73.10	10	1,272	0.79%
2019/02/21	1	73.30	1	73.60	73.60	0	1,276	0.00%
2019/02/20	3	73.17	1	74.10	73.60	2	1,276	0.16%
2019/02/19	0	0.00	2	73.20	74.00	-2	1,269	-0.16%
2019/02/18	9	74.08	3	73.00	73.00	6	1,276	0.47%
2019/02/15	2	72.80	3	73.07	73.90	-1	1,267	-0.08%
2019/02/14	1	73.20	8	73.88	73.40	-7	1,267	-0.55%
2019/02/13	8	73.09	1	71.90	71.70	7	1,251	0.56%
2019/02/12	0	0.00	1	73.50	73.20	-1	1,239	-0.08%
2019/02/11	1	71.10	6	72.62	73.60	-5	1,230	-0.41%
2019/01/30	4	70.40	7	71.03	70.50	-3	1,196	-0.25%
2019/01/29	3	69.57	21	68.70	69.30	-18	1,161	-1.55%
2019/01/28	2	66.20	1	66.00	66.20	1	1,052	0.09%
2019/01/25	1	66.90	13	66.68	67.00	-12	1,052	-1.14%
2019/01/24	0	0.00	1	65.90	65.60	-1	1,052	-0.09%
2019/01/23	1	64.80	13	66.11	66.40	-12	1,058	-1.13%
2019/01/22	2	64.60	73	64.20	65.30	-71	1,049	-6.76%
2019/01/21	6	65.02	55	65.12	64.80	-49	1,036	-4.73%
2019/01/18	1	62.70	33	62.02	63.30	-32	1,011	-3.16%
2019/01/17	5	62.10	0	0.00	61.70	5	999	0.50%
2019/01/16	0	0.00	75	64.01	64.60	-75	968	-7.74%
2019/01/15	0	0.00	4	62.45	62.60	-4	944	-0.42%
2019/01/14	0	0.00	1	61.70	61.90	-1	930	-0.11%
2019/01/11	9	61.27	3	61.47	61.90	6	931	0.64%
2019/01/10	67	60.34	12	60.28	60.70	55	905	6.07%
2019/01/09	0	0.00	14	59.06	59.20	-14	879	-1.59%
2019/01/08	1	58.10	0	0.00	57.90	1	866	0.12%
2019/01/07	2	58.10	0	0.00	58.70	2	868	0.23%
2019/01/04	18	56.58	0	0.00	57.30	18	872	2.06%
2019/01/03	4	57.60	0	0.00	57.40	4	892	0.45%
2019/01/02	2	58.60	0	0.00	58.60	2	897	0.22%
2018/12/27	0	0.00	2	58.65	58.50	-2	914	-0.22%
2018/12/26	2	57.20	0	0.00	57.40	2	910	0.22%
2018/12/25	5	57.10	0	0.00	57.40	5	927	0.54%
2018/12/24	1	56.80	2	57.55	57.60	-1	938	-0.11%
2018/12/22	6	56.83	0	0.00	56.80	6	930	0.64%
2018/12/21	14	56.40	1	56.50	56.80	13	937	1.39%
2018/12/20	48	57.17	0	0.00	56.70	48	934	5.14%
2018/12/19	20	58.48	0	0.00	58.30	20	918	2.18%
2018/12/18	27	58.83	10	58.60	58.50	17	923	1.84%
2018/12/17	5	60.00	0	0.00	60.00	5	925	0.54%
2018/12/14	2	60.90	2	60.90	60.30	0	923	0.00%
2018/12/13	15	58.47	0	0.00	59.50	15	888	1.69%
2018/12/11	13	58.20	0	0.00	58.00	13	889	1.46%
2018/12/10	5	57.60	8	58.00	58.30	-3	892	-0.34%
2018/12/07	10	59.15	1	59.10	59.30	9	895	1.01%
2018/12/06	33	59.34	0	0.00	58.70	33	902	3.65%
2018/12/05	5	61.10	1	61.00	62.00	4	885	0.45%
2018/12/04	6	62.57	0	0.00	62.00	6	898	0.67%
2018/12/03	5	60.00	2	63.00	63.20	3	898	0.33%
2018/11/30	10	60.42	1	60.40	58.80	9	875	1.03%
2018/11/29	27	60.65	1	60.10	60.10	26	863	3.01%
2018/11/28	2	59.50	0	0.00	60.70	2	854	0.23%
2018/11/27	16	57.05	2	57.20	58.00	14	843	1.66%
2018/11/16	1	57.70	0	0.00	57.70	1	998	0.10%
2018/11/15	2	57.05	0	0.00	57.60	2	1,019	0.20%
2018/11/13	7	55.94	0	0.00	56.60	7	1,112	0.63%
2018/11/12	3	56.20	0	0.00	56.90	3	1,156	0.26%
2018/11/09	18	57.02	0	0.00	57.30	18	1,198	1.50%
2018/11/08	1	58.20	2	58.00	58.00	-1	1,221	-0.08%
2018/11/06	41	56.83	0	0.00	56.60	41	1,253	3.27%
2018/11/05	23	58.54	0	0.00	58.50	23	1,253	1.84%
2018/11/02	1	59.90	0	0.00	59.60	1	1,253	0.08%
2018/11/01	5	59.00	0	0.00	58.70	5	1,264	0.40%
2018/10/31	33	58.72	0	0.00	58.40	33	1,251	2.64%
2018/10/30	24	58.98	0	0.00	58.80	24	1,248	1.92%
2018/10/29	7	60.69	1	61.90	61.70	6	1,263	0.47%
2018/10/26	41	60.91	18	61.19	60.90	23	1,272	1.81%
2018/10/25	47	62.44	0	0.00	61.90	47	1,286	3.65%
2018/10/23	49	66.34	0	0.00	65.00	49	1,302	3.76%
2018/10/22	4	67.70	0	0.00	67.70	4	1,297	0.31%
2018/10/19	17	65.26	0	0.00	65.00	17	1,291	1.32%
2018/10/18	13	67.19	0	0.00	67.00	13	1,277	1.02%
2018/10/17	3	68.10	0	0.00	67.70	3	1,283	0.23%
2018/10/16	5	69.00	0	0.00	68.00	5	1,300	0.38%
2018/10/15	0	0.00	3	68.80	69.60	-3	1,295	-0.23%
2018/10/12	22	67.75	3	67.90	68.10	19	1,296	1.47%
2018/10/11	27	66.68	0	0.00	66.10	27	1,295	2.08%
2018/10/09	18	70.92	0	0.00	71.20	18	1,288	1.40%
2018/10/08	31	73.26	0	0.00	72.10	31	1,336	2.32%
2018/10/05	43	73.35	0	0.00	73.70	43	1,330	3.23%
2018/10/04	17	75.80	0	0.00	75.80	17	1,329	1.28%
2018/10/03	30	77.00	0	0.00	76.50	30	1,327	2.26%
2018/09/27	0	0.00	4	78.80	79.00	-4	1,314	-0.30%
2018/09/25	2	77.65	10	76.30	78.60	-8	1,327	-0.60%
2018/09/21	1	78.20	0	0.00	77.90	1	1,326	0.08%
2018/09/18	10	79.00	10.8	78.82	79.00	-0.8	1,323	-0.06%
2018/09/17	0	0.00	10	81.00	81.30	-10	1,319	-0.76%
2018/09/14	11	78.45	0	0.00	79.20	11	1,315	0.84%
2018/09/10	12	79.73	0	0.00	78.00	12	1,335	0.90%
2018/09/07	20	82.50	0	83.00	82.90	20	1,446	1.38%
2018/09/03	0	0.00	1	84.30	83.90	-1	1,610	-0.06%
2018/08/31	0	0.00	1	85.50	84.60	-1	1,620	-0.06%
2018/08/30	0	0.00	30	83.50	84.30	-30	1,598	-1.88%
2018/08/29	22	83.55	1	82.80	82.20	21	1,598	1.31%
2018/08/28	10	83.00	35	82.53	83.50	-25	1,579	-1.58%
2018/08/27	8	81.45	0	0.00	81.30	8	1,544	0.52%
2018/08/24	29	81.78	0	0.00	80.40	29	1,540	1.88%
2018/08/23	5	81.70	1	81.80	81.80	4	1,543	0.26%
2018/08/22	5	81.90	22	81.41	81.80	-17	1,546	-1.10%
2018/08/21	11	81.51	36	81.88	82.00	-25	1,547	-1.62%
2018/08/20	6	81.00	12	80.77	79.40	-6	1,494	-0.40%
2018/08/17	1	79.50	12	80.03	79.80	-11	1,462	-0.75%
2018/08/16	1	78.50	4	78.30	78.50	-3	1,421	-0.21%
2018/08/15	0	0.00	20	77.07	76.80	-20	1,380	-1.45%
2018/08/14	15	74.50	0	0.00	76.00	15	1,356	1.11%
2018/08/13	0	0.00	18	77.49	77.40	-18	1,347	-1.34%
2018/08/10	0	0.00	1	79.20	78.00	-1	1,324	-0.08%
2018/08/09	0	0.00	2	78.80	78.80	-2	1,324	-0.15%
2018/08/08	0	0.00	2	78.30	78.50	-2	1,338	-0.15%
2018/08/06	4	77.25	1	77.50	77.50	3	1,344	0.22%
2018/08/03	0	0.00	6	76.32	77.00	-6	1,342	-0.45%
2018/08/02	0	0.00	3	74.90	74.90	-3	1,355	-0.22%
2018/07/30	20	72.63	0	0.00	72.50	20	1,368	1.46%
2018/07/27	2	72.30	1	72.50	72.20	1	1,368	0.07%
2018/07/25	10	71.90	0	0.00	71.50	10	1,427	0.70%
2018/07/24	10	71.40	0	0.00	72.20	10	1,447	0.69%
2018/07/23	24	70.46	0	0.00	70.20	24	1,461	1.64%
2018/07/20	7	71.79	5	72.12	71.80	2	1,452	0.14%
2018/07/19	0	0.00	3	72.37	72.00	-3	1,461	-0.21%
2018/07/17	8	71.58	0	0.00	72.10	8	1,487	0.54%
2018/07/16	29	71.70	0	0.00	71.00	29	1,473	1.97%
2018/07/12	1	74.00	0	0.00	74.20	1	1,473	0.07%
2018/07/11	2	73.20	0	0.00	74.00	2	1,477	0.14%
2018/07/06	1	73.10	0	0.00	72.90	1	1,500	0.07%
2018/07/05	5	72.20	0	0.00	71.80	5	1,518	0.33%
2018/07/04	5	72.20	1	72.20	72.00	4	1,564	0.26%
2018/07/03	0	0.00	1	73.70	73.10	-1	1,571	-0.06%
2018/06/29	1	74.00	0	0.00	74.20	1	1,588	0.06%
2018/06/25	5	73.50	0	0.00	73.40	5	1,635	0.31%
2018/06/22	6	74.53	0	0.00	74.20	6	1,643	0.36%
2018/06/20	21	74.48	10	74.10	74.90	11	1,685	0.65%
2018/06/19	2	75.30	0	0.00	75.40	2	1,707	0.12%
2018/06/15	7	79.56	4	78.80	77.80	3	1,701	0.18%
2018/06/14	10	81.80	11	81.32	81.50	-1	1,588	-0.06%
2018/06/13	2	81.20	9	81.10	80.50	-7	1,545	-0.45%
2018/06/12	3	82.27	13	81.22	80.20	-10	1,555	-0.64%
2018/06/11	0	0.00	1	78.70	79.30	-1	1,493	-0.07%
2018/06/08	0	0.00	3	78.43	78.00	-3	1,505	-0.20%
2018/06/07	0	0.00	3	78.27	78.40	-3	1,519	-0.20%
2018/06/06	3	78.00	1	77.90	78.20	2	1,560	0.13%
2018/06/05	1	77.10	21	77.41	77.10	-20	1,552	-1.29%
2018/06/01	0	0.00	7	75.11	75.20	-7	1,574	-0.44%
2018/05/31	0	0.00	4	75.80	74.00	-4	1,638	-0.24%
2018/05/30	2	74.90	0	0.00	75.00	2	1,698	0.12%
2018/05/29	2	76.00	0	0.00	76.00	2	1,737	0.12%
2018/05/28	3	75.80	1	77.00	77.20	2	1,756	0.11%
2018/05/21	6	74.55	0	0.00	74.70	6	2,328	0.26%
2018/05/16	0	0.00	5	74.74	75.00	-5	2,363	-0.21%
2018/05/15	1	73.80	7	73.66	73.50	-6	2,365	-0.25%
2018/05/14	2	75.40	1	73.81	75.40	1	2,410	0.04%
2018/05/11	0	0.00	1	72.90	73.10	-1	2,419	-0.04%
2018/05/10	1	73.80	2	73.50	74.50	-1	2,442	-0.04%
2018/05/09	10	71.00	2	72.80	71.00	8	2,496	0.32%
2018/05/08	26	72.04	1	72.90	72.50	25	2,554	0.98%
2018/05/02	0	0.00	2	72.80	72.80	-2	2,834	-0.07%
2018/04/30	30	69.80	0	0.00	70.70	30	2,806	1.07%
2018/04/27	15	70.21	4	68.90	71.20	11	2,814	0.39%
2018/04/26	31	68.30	0	0.00	68.00	31	2,815	1.10%
2018/04/25	22	68.02	1	68.20	69.20	21	2,826	0.74%
2018/04/24	46	68.94	1	69.70	67.60	45	2,829	1.59%
2018/04/23	20	71.30	0	0.00	71.20	20	2,816	0.71%
2018/04/20	25	72.60	0	0.00	72.10	25	2,828	0.88%
2018/04/18	43	71.55	0	0.00	70.00	43	2,840	1.51%
2018/04/17	26	72.04	2	71.85	72.00	24	2,835	0.85%
2018/04/16	6	73.45	0	0.00	73.00	6	2,866	0.21%
2018/04/13	10	75.00	0	0.00	74.50	10	2,880	0.35%
2018/04/11	34	74.18	0	0.00	75.30	34	2,997	1.13%
2018/04/10	8	75.01	0.4	75.00	74.70	7.6	3,010	0.25%
2018/04/09	11	75.99	0	0.00	77.60	11	2,978	0.37%
2018/04/03	13	75.88	1	75.70	76.10	12	2,969	0.40%
2018/04/02	1	77.30	0	0.00	77.30	1	2,953	0.03%
2018/03/31	41	77.15	8	77.16	76.80	33	2,951	1.12%
2018/03/30	5	78.50	0	0.00	78.30	5	2,915	0.17%
2018/03/29	26	78.05	0	0.00	77.80	26	2,926	0.89%
2018/03/28	2	79.55	0	0.00	78.80	2	2,992	0.07%
2018/03/27	0	0.00	2	80.15	79.80	-2	3,058	-0.07%
2018/03/26	12	79.03	7	78.73	78.60	5	3,062	0.16%
2018/03/23	9	77.86	3	78.43	79.10	6	3,068	0.20%
2018/03/22	9	80.71	5	81.14	80.70	4	3,068	0.13%
2018/03/20	1	79.40	1.4	79.61	79.30	-0.4	3,066	-0.01%
2018/03/16	1	80.60	9	81.04	81.10	-8	3,114	-0.26%
2018/03/15	2	82.50	1	82.80	82.00	1	3,091	0.03%
2018/03/14	0	0.00	7	80.89	81.70	-7	3,070	-0.23%
2018/03/13	2	80.10	0	0.00	80.10	2	3,064	0.07%
2018/03/12	8	80.00	4.3	80.06	79.80	3.7	3,050	0.12%
2018/03/09	2	82.45	5	81.96	81.80	-3	3,012	-0.10%
2018/03/08	1	82.00	0.1	82.20	81.80	0.9	3,025	0.03%
2018/03/07	6	82.15	2	82.15	81.00	4	3,014	0.13%
2018/03/06	20	84.99	16	82.99	82.50	4	3,016	0.13%
2018/03/05	9	83.91	6	84.32	83.90	3	2,991	0.10%
2018/03/02	2	81.70	3	82.93	81.70	-1	3,002	-0.03%
2018/03/01	1	81.40	1	82.00	81.70	0	2,972	0.00%
2018/02/27	8	81.80	5	83.20	80.60	3	2,944	0.10%
2018/02/26	59	84.90	121	85.88	83.10	-62	2,869	-2.16%	大賣/
2018/02/23	1	80.00	4	79.73	80.00	-3	2,571	-0.12%
2018/02/22	1	77.40	1	78.98	78.60	0	2,670	0.00%
2018/02/21	1	76.00	2	77.10	77.80	-1	2,683	-0.04%
2018/02/12	15	74.43	5	75.90	74.60	10	2,649	0.38%
2018/02/09	33	73.48	1	74.50	74.50	32	2,675	1.20%
2018/02/07	5	75.20	7	74.94	73.90	-2	2,717	-0.07%
2018/02/06	10	72.77	3	74.90	73.00	7	2,760	0.25%
2018/02/05	1	78.10	3	77.40	78.10	-2	2,740	-0.07%
2018/02/02	3	77.13	1	78.50	77.30	2	2,794	0.07%
2018/02/01	16	80.59	27	79.40	78.60	-11	2,886	-0.38%
2018/01/31	7.4	78.69	35	78.55	78.40	-27.6	2,910	-0.95%
2018/01/30	5	78.54	116	78.65	76.70	-111	2,964	-3.74%	大賣/鉅額交易
2018/01/29	6	79.63	195	79.31	80.30	-189	2,928	-6.45%	大賣/鉅額交易
2018/01/26	2	74.25	15	74.85	75.00	-13	2,908	-0.45%
2018/01/25	11	72.75	0	0.00	72.60	11	3,055	0.36%
2018/01/24	1	74.30	1	72.90	74.30	0	3,259	0.00%
2018/01/23	3	74.30	10	75.29	73.50	-7	3,409	-0.21%
2018/01/22	1	73.50	3	73.50	74.70	-2	3,403	-0.06%
2018/01/19	2	73.55	1	72.50	72.50	1	3,432	0.03%
2018/01/18	1	72.30	5	72.90	72.50	-4	3,424	-0.12%
2018/01/17	0	0.00	3	73.10	72.50	-3	3,425	-0.09%
2018/01/16	3	73.80	3	73.50	73.70	0	3,435	0.00%
2018/01/15	0	0.00	6	73.30	72.40	-6	3,433	-0.17%
2018/01/12	11	73.40	9	73.26	72.80	2	3,452	0.06%
2018/01/11	4	72.68	3	72.77	73.30	1	3,473	0.03%
2018/01/10	0	0.00	22	72.37	72.30	-22	3,483	-0.63%
2018/01/09	4	70.28	3.3	70.51	70.30	0.7	3,489	0.02%
2018/01/08	24	71.78	15	74.19	71.90	9	3,604	0.25%
2018/01/05	16	73.09	19	74.11	74.10	-3	3,674	-0.08%
2018/01/04	13	70.42	1	69.30	70.80	12	3,616	0.33%
2018/01/03	1	69.00	0	0.00	69.10	1	3,579	0.03%
2018/01/02	1	68.40	0	0.00	68.40	1	3,561	0.03%