盛群 (6202)-中國信託券商分點個股進出

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
53.5
漲跌
▲1.0
漲幅
+1.90%
成交量
738張
產業
上市半導體類股▼1.21%
802人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

盛群 (6202)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	30	53.04	53.50	-30	1,196	-2.51%
2024/11/20	1	52.70	15	52.60	52.50	-14	1,188	-1.18%
2024/11/19	0	0.00	3	53.13	53.70	-3	1,174	-0.26%
2024/11/18	11	53.03	17	53.18	52.80	-6	1,168	-0.51%
2024/11/15	67.5	51.04	0	0.00	50.70	67.5	1,149	5.87%
2024/11/14	2	51.50	0	0.00	49.85	2	1,140	0.18%
2024/11/13	2	52.30	2	52.50	52.10	0	1,122	0.00%
2024/11/12	1	53.00	0	0.00	53.00	1	1,110	0.09%
2024/11/08	0	0.00	1	53.80	54.00	-1	1,098	-0.09%
2024/11/07	2	57.05	3	56.23	55.50	-1	1,091	-0.09%
2024/11/05	0	0.00	10	55.20	56.00	-10	1,071	-0.93%
2024/11/04	5	54.64	2	54.40	55.00	3	1,091	0.27%
2024/11/01	15	53.31	0	0.00	54.00	15	1,107	1.35%
2024/10/29	0	0.00	1	56.10	56.80	-1	1,102	-0.09%
2024/10/28	0	0.00	1	57.00	57.20	-1	1,105	-0.09%
2024/10/25	6	58.28	18	57.90	57.90	-12	1,117	-1.07%
2024/10/24	25	59.61	10	58.21	58.20	15	1,113	1.35%
2024/10/23	5	56.96	5	58.42	57.30	0	1,058	0.00%
2024/10/22	2	58.40	11	58.36	59.10	-9	995	-0.90%
2024/10/21	0	0.00	14	55.90	56.10	-14	961	-1.46%
2024/10/17	3	55.30	0.1	55.51	55.00	2.9	971	0.30%
2024/10/16	1.5	55.20	1	54.80	54.60	0.5	958	0.05%
2024/10/15	9	55.10	1	55.10	55.10	8	941	0.85%
2024/10/14	6	54.75	1	54.80	55.70	5	933	0.54%
2024/10/11	0	0.00	1	52.60	52.60	-1	922	-0.11%
2024/10/09	1	52.60	9	53.30	52.60	-8	933	-0.86%
2024/10/07	1	52.50	0	0.00	53.50	1	957	0.10%
2024/10/04	1	53.70	1	54.30	53.20	0	1,017	0.00%
2024/10/01	0	0.00	1	53.50	53.80	-1	1,112	-0.09%
2024/09/30	0.2	55.00	3	54.77	53.90	-2.8	1,108	-0.25%
2024/09/27	28.4	52.70	2.7	52.74	55.40	25.7	1,059	2.43%
2024/09/26	0	0.00	15	52.01	52.50	-15	937	-1.60%
2024/09/23	2	47.28	0	0.00	46.65	2	905	0.22%
2024/09/19	0.2	46.30	0	0.00	46.90	0.2	917	0.02%
2024/09/16	2	47.10	0	0.00	47.30	2	933	0.21%
2024/09/13	1	46.15	0	0.00	46.55	1	944	0.11%
2024/09/10	0	0.00	1	46.05	45.70	-1	980	-0.10%
2024/09/09	1	44.85	0	0.00	45.90	1	983	0.10%
2024/09/05	1.1	45.01	1	45.10	45.10	0.1	989	0.01%
2024/09/04	35.7	45.66	0	0.00	45.65	35.7	985	3.63%
2024/09/03	37.8	48.72	0	0.00	48.60	37.8	978	3.86%
2024/08/26	0	0.00	3	50.70	50.30	-3	1,034	-0.29%
2024/08/23	1	49.05	0	0.00	49.70	1	1,046	0.10%
2024/08/21	10	49.87	0	0.00	50.00	10	1,088	0.92%
2024/08/16	0.5	49.85	0	0.00	49.40	0.5	1,172	0.04%
2024/08/13	5	48.84	1	49.20	49.00	4	1,208	0.33%
2024/08/12	2	48.78	0	0.00	48.80	2	1,217	0.16%
2024/08/09	0.3	47.90	0	0.00	47.20	0.3	1,217	0.02%
2024/08/08	2.1	46.87	0	0.00	46.90	2.1	1,217	0.17%
2024/08/07	5.1	47.01	0	0.00	47.40	5.1	1,215	0.42%
2024/08/06	2	44.38	0	0.00	44.65	2	1,208	0.17%
2024/08/05	0	0.00	20	45.88	45.65	-20	1,189	-1.68%
2024/08/02	5	51.24	0	0.00	50.70	5	1,166	0.43%
2024/07/30	8	53.80	2	54.60	54.30	6	1,186	0.51%
2024/07/29	0	0.00	6	55.37	55.60	-6	1,222	-0.49%
2024/07/26	16	56.00	0	0.00	55.90	16	1,242	1.29%
2024/07/23	0.5	57.80	0	0.00	57.60	0.5	1,248	0.04%
2024/07/22	2	56.70	5	56.92	56.90	-3	1,264	-0.24%
2024/07/18	1	61.50	1	61.30	62.40	0	1,269	0.00%
2024/07/15	0	0.00	1.1	63.03	63.10	-1.1	1,318	-0.08%
2024/07/12	2	63.30	1	64.00	63.50	1	1,336	0.07%
2024/07/11	4	61.78	17	61.92	63.00	-13	1,319	-0.99%
2024/07/10	0	0.00	3.4	62.78	61.80	-3.4	1,322	-0.26%
2024/07/09	85	63.06	82	62.78	62.90	3	1,317	0.23%
2024/07/08	5	64.24	67	64.11	63.90	-62	1,298	-4.77%
2024/07/05	92.7	62.26	28	63.90	63.80	64.7	1,232	5.25%
2024/07/02	1	59.10	0	0.00	58.80	1	1,169	0.09%
2024/06/28	0	0.00	0.7	60.10	60.00	-0.7	1,302	-0.05%
2024/06/26	0.1	61.40	1	61.40	60.20	-0.9	1,314	-0.07%
2024/06/25	0.1	59.70	0	0.00	61.00	0.1	1,306	0.01%
2024/06/24	1.2	60.76	2.4	60.30	60.50	-1.2	1,301	-0.09%
2024/06/21	0.2	60.80	0.5	60.50	60.50	-0.3	1,308	-0.02%
2024/06/19	1	61.70	1	60.00	59.60	0	1,306	0.00%
2024/06/17	0	0.00	1	60.40	60.00	-1	1,292	-0.08%
2024/06/12	0.1	59.70	0	0.00	59.60	0.1	1,325	0.01%
2024/06/11	0.1	59.30	0	0.00	59.30	0.1	1,334	0.01%
2024/06/07	0	0.00	10	58.73	59.80	-10	1,346	-0.74%
2024/06/04	0.1	60.60	0	0.00	60.10	0.1	1,386	0.01%
2024/06/03	2.1	60.71	4	60.60	60.90	-1.9	1,409	-0.13%
2024/05/30	2	61.55	0.1	61.60	61.30	2	1,427	0.14%
2024/05/29	0.1	62.00	5	62.44	61.80	-5	1,425	-0.35%
2024/05/28	1.1	62.35	0	0.00	62.40	1.1	1,426	0.08%
2024/05/27	1	61.10	2	61.30	61.70	-1	1,408	-0.07%
2024/05/23	1	61.70	2	61.65	61.20	-1	1,392	-0.07%
2024/05/22	25	61.38	0.7	61.10	61.00	24.3	1,374	1.76%
2024/05/21	1	60.40	2	60.20	60.30	-1	1,351	-0.07%
2024/05/20	7	60.00	4	59.75	60.20	3	1,339	0.22%
2024/05/17	0	0.00	1	59.60	59.50	-1	1,332	-0.08%
2024/05/16	5	59.30	1	59.00	59.40	4	1,334	0.30%
2024/05/15	0	0.00	1.8	58.64	58.60	-1.8	1,329	-0.14%
2024/05/10	1	57.50	0	0.00	58.00	1	1,352	0.07%
2024/05/09	0.5	59.40	0	0.00	58.00	0.5	1,356	0.04%
2024/05/08	1.5	59.23	2	59.50	59.50	-0.5	1,365	-0.04%
2024/05/07	0.5	59.20	0	58.40	58.20	0.5	1,363	0.03%
2024/05/06	0.5	60.20	1	59.30	59.30	-0.5	1,348	-0.04%
2024/05/03	3.5	59.89	6	60.43	58.90	-2.5	1,328	-0.19%
2024/05/02	7.4	59.51	19	59.52	59.20	-11.6	1,301	-0.89%
2024/04/30	9	58.87	0	0.00	60.00	9	1,249	0.72%
2024/04/29	8	59.00	1.4	59.06	59.20	6.6	1,227	0.54%
2024/04/26	0	0.00	7	58.40	58.30	-7	1,216	-0.58%
2024/04/25	0.1	58.70	2	59.00	58.80	-1.9	1,199	-0.16%
2024/04/24	0	58.20	0	0.00	58.30	0	1,182	0.00%
2024/04/22	0.3	57.00	0	0.00	55.90	0.3	1,150	0.02%
2024/04/19	7	57.76	83.1	56.80	57.00	-76.1	1,134	-6.71%
2024/04/18	80	58.50	2.5	58.43	58.50	77.5	1,095	7.08%
2024/04/16	0.1	56.00	0	0.00	56.10	0.1	1,074	0.01%
2024/04/15	1	58.10	0	0.00	58.00	1	1,078	0.09%
2024/04/12	1	58.40	4	58.40	59.00	-3	1,071	-0.28%
2024/04/11	1	57.50	0	0.00	57.80	1	1,060	0.09%
2024/04/10	2	58.85	1	58.70	58.40	1	1,055	0.09%
2024/04/08	2	58.20	1	58.60	57.90	1	1,022	0.10%
2024/04/03	2	59.30	0	0.00	59.00	2	1,017	0.20%
2024/04/02	14	58.58	61	57.53	59.70	-47	1,013	-4.64%
2024/04/01	61	55.59	0	0.00	55.70	61	904	6.74%
2024/03/29	1	53.90	0	0.00	53.90	1	891	0.11%
2024/03/27	0.1	55.29	0	0.00	55.00	0.1	889	0.01%
2024/03/26	1.5	54.33	0	0.00	54.50	1.5	885	0.17%
2024/03/21	0	0.00	3	53.27	53.80	-3	870	-0.34%
2024/03/20	0	0.00	3	53.57	53.00	-3	903	-0.33%
2024/03/19	0.1	54.00	2	53.90	53.90	-1.9	907	-0.21%
2024/03/18	1	53.50	4.9	53.78	53.80	-3.9	915	-0.42%
2024/03/15	0.3	54.27	0	0.00	53.00	0.3	910	0.03%
2024/03/14	0	0.00	9.8	54.81	54.80	-9.8	902	-1.09%
2024/03/13	1.1	56.06	0.1	55.80	55.30	1	897	0.11%
2024/03/12	5	56.70	0.1	57.10	56.80	4.9	895	0.55%
2024/03/11	2.1	56.90	1	56.90	57.20	1.1	909	0.12%
2024/03/07	3.3	58.22	11	57.88	57.70	-7.7	942	-0.82%
2024/03/06	1	59.50	2.8	59.13	59.10	-1.8	979	-0.19%
2024/03/05	5	60.04	25.2	60.09	59.90	-20.2	978	-2.07%
2024/03/04	0.1	60.10	30.5	59.70	59.60	-30.4	988	-3.08%
2024/03/01	32	59.81	0	0.00	59.80	32	995	3.21%
2024/02/29	1	60.20	0	0.00	60.00	1	1,001	0.10%
2024/02/26	1	61.00	7.4	60.81	60.80	-6.4	1,046	-0.61%
2024/02/23	3	61.63	1	61.80	61.20	2	1,068	0.19%
2024/02/22	4	61.43	0	0.00	61.40	4	1,080	0.37%
2024/02/21	0	0.00	1	60.70	60.80	-1	1,094	-0.09%
2024/02/20	0.3	61.38	0	0.00	61.00	0.3	1,110	0.02%
2024/02/19	2	61.35	0	0.00	61.30	2	1,122	0.18%
2024/02/16	1.1	60.79	0	0.00	61.00	1.1	1,153	0.09%
2024/02/05	0.1	60.60	0.2	60.70	60.20	-0.1	1,201	-0.01%
2024/02/02	0.1	61.40	0.6	61.25	61.00	-0.5	1,210	-0.04%
2024/02/01	2.2	60.93	0.2	61.10	60.90	2	1,224	0.16%
2024/01/31	0	0.00	35.5	61.51	61.80	-35.5	1,275	-2.78%
2024/01/30	3	61.10	0	0.00	60.60	3	1,299	0.23%
2024/01/23	0	62.80	0	0.00	62.60	0	1,343	0.00%
2024/01/22	2	61.61	0	0.00	61.90	2	1,354	0.15%
2024/01/19	2	61.20	0	0.00	61.10	2	1,376	0.15%
2024/01/18	0.1	61.00	0	0.00	60.90	0.1	1,385	0.01%
2024/01/17	1	61.20	0	0.00	60.80	1	1,405	0.07%
2024/01/16	1	61.80	0	0.00	61.70	1	1,453	0.07%
2024/01/15	0.1	62.50	0	0.00	62.40	0.1	1,460	0.01%
2024/01/12	1	62.40	0	0.00	62.20	1	1,508	0.07%
2024/01/10	1	62.30	1	62.30	62.50	0	1,553	0.00%
2024/01/09	4.2	63.45	1	63.00	62.60	3.2	1,579	0.20%
2024/01/08	1.2	64.49	0	0.00	64.30	1.2	1,571	0.08%
2024/01/05	31.1	65.13	0	0.00	64.90	31.1	1,575	1.97%
2024/01/04	0.1	65.60	4	65.48	65.20	-3.9	1,578	-0.25%
2024/01/03	0.3	65.90	2.1	65.64	65.80	-1.8	1,585	-0.11%
2024/01/02	0.4	66.44	0	0.00	66.00	0.4	1,580	0.02%
2023/12/29	1.1	66.11	11.4	66.46	66.70	-10.4	1,574	-0.66%
2023/12/28	12.1	66.46	2	66.70	66.40	10.1	1,561	0.65%
2023/12/27	0.6	65.67	0	0.00	65.50	0.6	1,539	0.04%
2023/12/26	5	65.50	3	65.63	65.20	2	1,537	0.13%
2023/12/25	2	64.77	0	0.00	64.70	2	1,533	0.13%
2023/12/21	0.1	64.98	0	0.00	64.60	0.1	1,533	0.01%
2023/12/20	0	65.00	0	0.00	65.10	0	1,538	0.00%
2023/12/19	5	64.50	1	64.60	64.60	4	1,537	0.26%
2023/12/18	2	65.00	0	0.00	65.00	2	1,531	0.13%
2023/12/15	13	65.18	0	0.00	64.90	13	1,530	0.85%
2023/12/14	2	65.75	0	0.00	65.90	2	1,495	0.13%
2023/12/13	2	66.00	1	65.30	65.70	1	1,493	0.07%
2023/12/12	1.1	65.11	0	0.00	65.00	1.1	1,485	0.07%
2023/12/11	1.1	65.51	1	65.70	65.40	0.1	1,476	0.00%
2023/12/08	0	0.00	1	66.10	66.00	-1	1,461	-0.07%
2023/12/07	3	66.03	0.5	66.20	65.90	2.5	1,455	0.17%
2023/12/06	4.1	66.26	1.1	66.61	66.50	3	1,450	0.21%
2023/12/05	2	67.05	1	67.40	66.90	1	1,434	0.07%
2023/12/04	21.1	68.29	3.1	69.27	68.10	18	1,431	1.26%
2023/12/01	3	69.07	0.1	69.00	68.90	2.9	1,376	0.21%
2023/11/30	12.2	67.59	2.5	67.62	67.10	9.7	1,329	0.73%
2023/11/29	5	68.06	10	68.00	68.00	-5	1,322	-0.38%
2023/11/27	1	66.80	1	66.20	66.00	0	1,302	0.00%
2023/11/24	0.1	67.66	0	0.00	67.60	0.1	1,289	0.01%
2023/11/22	1	67.50	6	67.50	67.40	-5	1,229	-0.41%
2023/11/21	1.1	67.21	0	0.00	67.20	1.1	1,205	0.09%
2023/11/20	10	67.40	1	67.30	67.50	9	1,188	0.76%
2023/11/17	1	67.00	7	66.71	66.70	-6	1,167	-0.51%
2023/11/16	0	66.20	1	66.10	66.30	-1	1,151	-0.09%
2023/11/15	2	66.20	16	66.43	66.40	-14	1,138	-1.23%
2023/11/14	2	65.80	2	65.40	65.60	0	1,104	0.00%
2023/11/13	15	65.70	1	65.10	64.90	14	1,080	1.30%
2023/11/10	3	63.77	2	64.45	64.20	1	1,058	0.09%
2023/11/09	6	63.97	3	64.40	64.10	3	1,049	0.29%
2023/11/08	46	64.97	100	65.13	65.00	-54	1,042	-5.18%
2023/11/07	60	64.60	0	0.00	64.70	60	990	6.06%
2023/11/06	1	62.40	0	0.00	62.60	1	959	0.10%
2023/11/02	6.1	61.97	1	62.50	62.50	5.1	956	0.53%
2023/11/01	5	62.46	1	62.10	61.90	4	939	0.43%
2023/10/31	2	62.20	2	62.85	61.60	0	939	0.00%
2023/10/30	2.8	63.93	11	62.86	64.20	-8.2	939	-0.88%
2023/10/27	4.5	62.60	7	63.94	62.00	-2.5	942	-0.26%
2023/10/26	1	64.50	1	64.10	64.00	0	926	0.00%
2023/10/25	5	65.30	3	65.37	65.20	2	920	0.22%
2023/10/24	5	65.32	3	65.33	65.10	2	903	0.22%
2023/10/23	3	64.83	0	0.00	63.60	3	860	0.35%
2023/10/20	4.1	64.59	32	65.00	64.80	-27.9	862	-3.23%
2023/10/19	32	64.19	3	63.93	64.60	29	831	3.49%
2023/10/18	26.8	62.70	1	63.60	62.70	25.8	825	3.12%
2023/10/17	4	63.75	5	63.88	63.50	-1	834	-0.12%
2023/10/12	0	0.00	1	60.40	61.10	-1	838	-0.12%
2023/10/11	3	61.00	0	0.00	60.50	3	833	0.36%
2023/10/04	0	0.00	3	62.00	62.00	-3	838	-0.36%
2023/10/02	0	0.00	2	61.90	61.80	-2	845	-0.24%
2023/09/28	0	0.00	2	62.10	61.90	-2	846	-0.24%
2023/09/27	1	62.00	0	0.00	62.10	1	852	0.12%
2023/09/25	0.1	63.60	0	0.00	63.20	0.1	862	0.01%
2023/09/22	1	63.00	0	0.00	63.50	1	860	0.12%
2023/09/21	63.5	63.18	0	0.00	63.20	63.5	860	7.38%
2023/09/20	2	63.20	2	63.50	63.60	0	878	0.00%
2023/09/18	0	64.20	0	0.00	64.50	0	894	0.00%
2023/09/15	1	63.70	2	64.00	63.70	-1	888	-0.11%
2023/09/13	0	0.00	2	62.90	63.10	-2	892	-0.22%
2023/09/12	1	62.60	0	0.00	62.90	1	910	0.11%
2023/09/11	0.1	63.30	0	0.00	62.30	0.1	923	0.01%
2023/09/08	1.1	63.64	0	0.00	63.80	1.1	930	0.12%
2023/09/06	1.1	64.54	25	64.89	64.80	-23.9	938	-2.55%
2023/09/05	26	64.36	1	64.20	64.40	25	945	2.64%
2023/09/04	21.7	64.23	1	64.00	64.40	20.7	969	2.14%
2023/08/31	0	0.00	3	63.00	63.00	-3	987	-0.30%
2023/08/30	1	62.20	1	62.40	62.90	0	988	0.00%
2023/08/24	2	60.65	0	0.00	60.60	2	1,075	0.19%
2023/08/22	1	61.30	0	0.00	61.40	1	1,082	0.09%
2023/08/21	1.2	61.77	0	0.00	61.80	1.2	1,095	0.11%
2023/08/18	1	63.11	0	0.00	62.70	1	1,148	0.09%
2023/08/17	1	62.40	0	0.00	63.90	1	1,143	0.09%
2023/08/16	2	62.55	1	62.30	62.20	1	1,138	0.09%
2023/08/15	0	0.00	3	66.43	66.20	-3	1,132	-0.26%
2023/08/14	2	66.00	3	65.90	66.00	-1	1,123	-0.09%
2023/08/10	0.1	67.20	1	67.00	66.90	-0.9	1,121	-0.08%
2023/08/09	0	68.60	0	0.00	67.80	0	1,108	0.00%
2023/08/07	2	68.80	0	0.00	68.70	2	1,091	0.18%
2023/08/04	0.1	69.10	0	0.00	68.80	0.1	1,090	0.01%
2023/08/02	5.1	68.00	0	0.00	67.80	5.1	1,089	0.47%
2023/08/01	3	68.73	5	69.00	69.00	-2	1,074	-0.19%
2023/07/31	1.1	69.34	0	0.00	69.30	1.1	1,062	0.10%
2023/07/27	1	69.20	5	68.70	69.30	-4	1,054	-0.38%
2023/07/26	2.1	68.86	5	68.50	68.60	-2.9	1,058	-0.27%
2023/07/25	1	70.10	7	70.27	69.70	-6	1,061	-0.57%
2023/07/24	2.1	71.35	2	71.20	70.40	0.1	1,050	0.01%
2023/07/21	2	71.35	10.2	71.75	71.70	-8.2	1,042	-0.78%
2023/07/20	1	71.00	0	0.00	71.90	1	1,049	0.10%
2023/07/19	2	70.75	0	0.00	70.70	2	1,012	0.20%
2023/07/18	2	70.05	0.1	70.70	70.50	1.9	1,003	0.19%
2023/07/17	3	70.20	2	70.35	70.50	1	992	0.10%
2023/07/13	0	0.00	1	68.50	68.70	-1	997	-0.10%
2023/07/12	0	0.00	1	68.20	68.00	-1	995	-0.10%
2023/07/10	0	69.10	3.1	68.21	68.50	-3.1	993	-0.31%
2023/07/07	1	68.20	0	0.00	68.40	1	1,002	0.10%
2023/07/05	1.1	69.14	0	0.00	69.00	1.1	992	0.11%
2023/06/30	0	0.00	1.2	68.35	68.30	-1.2	990	-0.12%
2023/06/27	1.1	68.51	0	0.00	68.20	1.1	992	0.11%
2023/06/26	0	0.00	5	69.60	69.80	-5	989	-0.51%
2023/06/21	0	0.00	4	70.00	70.10	-4	1,013	-0.39%
2023/06/19	0	0.00	3	71.03	70.90	-3	1,018	-0.29%
2023/06/16	1	71.00	0	0.00	71.70	1	1,018	0.10%
2023/06/15	1	71.60	0	0.00	71.80	1	1,003	0.10%
2023/06/14	4	71.68	3	71.40	71.30	1	1,005	0.10%
2023/06/13	2.2	72.14	1	72.20	71.80	1.2	1,015	0.12%
2023/06/12	1	72.50	2	71.75	72.50	-1	1,015	-0.10%
2023/06/09	1	71.70	3	71.90	72.10	-2	1,009	-0.20%
2023/06/08	3	72.60	15.2	72.47	72.20	-12.2	1,009	-1.21%
2023/06/07	2	71.20	7	71.29	71.70	-5	990	-0.50%
2023/06/06	0.1	70.00	0	0.00	69.70	0.1	981	0.01%
2023/06/05	1	70.20	0	0.00	70.30	1	986	0.10%
2023/06/01	3.1	70.51	30	70.50	70.60	-26.9	1,012	-2.66%
2023/05/31	81	70.43	50	70.64	70.30	31	997	3.11%
2023/05/30	3	69.60	0	0.00	69.40	3	957	0.31%
2023/05/26	1	69.30	1	69.30	69.20	0	984	0.00%
2023/05/25	7.2	70.03	0	0.00	69.90	7.2	988	0.73%
2023/05/24	34	69.74	30	70.70	70.60	4	992	0.40%
2023/05/23	1	68.20	0	0.00	68.20	1	965	0.10%
2023/05/19	0	0.00	1	68.60	68.40	-1	1,040	-0.10%
2023/05/17	0.2	67.60	0	0.00	67.30	0.2	1,055	0.01%
2023/05/15	0.1	67.50	0	0.00	67.00	0.1	1,051	0.01%
2023/05/11	2	67.10	0	0.00	66.90	2	1,084	0.18%
2023/05/09	2.4	67.82	2	67.95	68.20	0.4	1,201	0.03%
2023/05/08	4	68.28	1	68.20	68.20	3	1,223	0.25%
2023/05/04	0	0.00	2	67.20	67.50	-2	1,312	-0.15%
2023/05/03	1	67.10	5	67.10	67.00	-4	1,428	-0.28%
2023/05/02	9	68.50	3	67.70	67.50	6	1,444	0.42%
2023/04/27	0.1	67.60	0	0.00	66.90	0.1	1,436	0.00%
2023/04/26	1	66.60	0	0.00	67.70	1	1,435	0.07%
2023/04/25	4.1	67.55	2	67.20	67.00	2.1	1,433	0.14%
2023/04/24	0	0.00	1	70.00	70.10	-1	1,410	-0.07%
2023/04/21	16	70.26	0	0.00	70.00	16	1,415	1.13%
2023/04/20	1	71.60	0	0.00	71.70	1	1,424	0.07%
2023/04/19	3	73.33	0	0.00	72.30	3	1,438	0.21%
2023/04/18	1	73.80	0	0.00	74.50	1	1,437	0.07%
2023/04/14	0	0.00	4	74.45	74.40	-4	1,442	-0.28%
2023/04/12	4	75.00	0	75.20	75.30	4	1,465	0.27%
2023/04/06	2	74.80	0	0.00	74.80	2	1,479	0.14%
2023/03/31	1	74.50	2	74.50	73.90	-1	1,478	-0.07%
2023/03/30	2	74.20	0	0.00	74.00	2	1,487	0.13%
2023/03/29	1	73.60	0	0.00	73.50	1	1,540	0.06%
2023/03/28	4	73.30	0	0.00	73.10	4	1,657	0.24%
2023/03/27	0.3	74.80	0	0.00	74.20	0.3	1,673	0.02%
2023/03/24	1	75.90	4	75.50	75.90	-3	1,692	-0.18%
2023/03/23	0.3	74.02	0	0.00	74.00	0.3	1,687	0.02%
2023/03/22	0	0.00	1	72.70	72.90	-1	1,689	-0.06%
2023/03/21	1	72.50	0	0.00	72.60	1	1,691	0.06%
2023/03/17	0.2	72.30	0	0.00	71.40	0.2	1,730	0.01%
2023/03/16	3.5	72.61	0	0.00	71.40	3.5	1,723	0.20%
2023/03/15	1.1	74.61	0	0.00	74.10	1.1	1,708	0.06%
2023/03/14	0	0.00	1	75.50	75.30	-1	1,708	-0.06%
2023/03/13	1	76.60	1	76.30	76.40	0	1,722	0.00%
2023/03/10	2	76.60	2	76.25	75.50	0	1,726	0.00%
2023/03/09	0.3	77.20	1	77.10	77.00	-0.8	1,729	-0.04%
2023/03/08	0.8	76.83	0	0.00	77.00	0.8	1,734	0.04%
2023/03/06	0	0.00	7	76.51	76.60	-7	1,735	-0.40%
2023/03/03	1	75.30	0	0.00	75.20	1	1,705	0.06%
2023/03/02	0.2	74.81	0	0.00	74.30	0.2	1,702	0.01%
2023/03/01	0.1	74.90	1	74.40	74.80	-0.9	1,701	-0.05%
2023/02/24	1	74.30	1	74.00	74.10	0	1,696	0.00%
2023/02/23	0.1	75.30	0	0.00	75.60	0.1	1,692	0.01%
2023/02/22	1.1	74.06	0	0.00	74.70	1.1	1,705	0.06%
2023/02/21	2	75.55	4	75.75	75.40	-2	1,727	-0.12%
2023/02/20	1.1	73.44	1	73.60	74.60	0.1	1,801	0.00%
2023/02/17	10.2	74.61	0	0.00	74.70	10.2	1,784	0.57%
2023/02/16	0	0.00	2	76.75	76.70	-2	1,753	-0.11%
2023/02/14	0.1	75.60	0	0.00	75.50	0.1	1,851	0.00%
2023/02/13	1.1	74.91	1	75.00	74.80	0.1	1,861	0.00%
2023/02/10	2.1	76.30	10	76.30	75.80	-7.9	1,882	-0.42%
2023/02/08	1	77.20	1	77.30	77.50	0	1,860	0.00%
2023/02/07	70	76.96	62	76.51	77.40	8	1,826	0.44%
2023/02/06	5.1	75.03	1	75.00	74.60	4.1	1,784	0.23%
2023/02/03	3	76.57	0	0.00	76.70	3	1,758	0.17%
2023/02/02	28.1	77.16	35	77.03	77.30	-7	1,731	-0.40%
2023/02/01	119	74.92	113	76.45	75.80	6	1,665	0.36%	大買/大賣/
2023/01/31	0	0.00	1	72.20	72.70	-1	1,558	-0.06%
2023/01/30	1	71.70	0	0.00	71.60	1	1,541	0.06%
2023/01/17	0	0.00	1	70.10	70.20	-1	1,528	-0.07%
2023/01/13	0.1	69.80	0	0.00	69.30	0.1	1,534	0.00%
2023/01/12	0.1	71.10	0	0.00	70.30	0.1	1,548	0.00%
2023/01/10	1	70.50	0	0.00	70.60	1	1,586	0.06%
2023/01/09	0.1	70.10	1	69.90	70.30	-1	1,585	-0.06%
2023/01/06	0.1	69.60	0	0.00	69.80	0.1	1,579	0.00%
2023/01/04	0.1	69.10	0	0.00	69.00	0.1	1,574	0.01%
2023/01/03	0	0.00	7	68.71	69.40	-7	1,588	-0.44%
2022/12/30	6	68.23	0	0.00	68.20	6	1,579	0.38%
2022/12/28	0.1	67.20	0	0.00	66.80	0.1	1,564	0.00%
2022/12/27	1	68.00	0	0.00	68.10	1	1,567	0.06%
2022/12/22	0	0.00	1	67.30	67.60	-1	1,565	-0.06%
2022/12/20	1	71.50	3	71.33	68.20	-2	1,512	-0.13%
2022/12/19	74.6	68.40	0	0.00	68.40	74.6	1,400	5.33%
2022/12/16	1	69.00	0	0.00	68.50	1	1,374	0.07%
2022/12/13	1	68.10	0.1	68.20	68.00	0.9	1,298	0.07%
2022/12/12	0	0.00	20	68.50	68.30	-20	1,289	-1.55%
2022/12/09	22.1	72.25	6	71.90	70.30	16.1	1,272	1.26%
2022/12/07	0.2	69.50	0	0.00	69.10	0.2	1,234	0.01%
2022/12/06	0.1	71.00	1	71.60	70.50	-1	1,224	-0.08%
2022/12/02	1	72.80	0	0.00	72.80	1	1,199	0.08%
2022/12/01	0	0.00	1	71.90	72.10	-1	1,177	-0.08%
2022/11/30	31	71.60	60	71.10	71.20	-29	1,162	-2.50%
2022/11/29	32	69.62	1	68.40	70.20	31	1,144	2.71%
2022/11/28	0.3	70.50	0	0.00	69.60	0.3	1,121	0.03%
2022/11/22	1	70.00	0	0.00	69.90	1	1,099	0.09%
2022/11/21	2	70.90	4.1	70.93	70.80	-2.1	1,086	-0.19%
2022/11/18	0	0.00	0	73.40	72.50	0	1,066	0.00%
2022/11/17	3.1	72.60	0	0.00	72.60	3.1	1,037	0.30%
2022/11/16	5	72.74	6	72.58	73.10	-1	996	-0.10%
2022/11/11	3	71.33	1	70.90	70.00	2	877	0.23%
2022/11/10	5	70.22	3	70.93	70.00	2	827	0.24%
2022/11/08	2	67.95	2	67.10	67.40	0	761	0.00%
2022/11/04	0.1	65.60	0	0.00	66.00	0.1	744	0.01%
2022/11/03	1	65.70	0	0.00	65.60	1	751	0.13%
2022/11/02	3	64.00	3	63.90	66.80	0	759	0.00%
2022/10/27	0	0.00	4	68.00	68.00	-4	787	-0.51%
2022/10/19	3	68.47	8	68.64	68.30	-5	914	-0.55%
2022/10/18	2	66.20	0	0.00	66.00	2	896	0.22%
2022/10/17	0	0.00	10	62.80	65.00	-10	898	-1.11%
2022/10/14	0	0.00	10	62.32	63.20	-10	911	-1.10%
2022/10/11	1	62.10	0	0.00	62.20	1	907	0.11%
2022/10/06	2	67.65	0	0.00	67.70	2	897	0.22%
2022/09/30	1	66.60	0	0.00	66.60	1	903	0.11%
2022/09/29	1	64.00	0	0.00	65.30	1	903	0.11%
2022/09/28	1.1	64.68	1	66.70	63.70	0.1	901	0.01%
2022/09/26	4.1	67.23	0	0.00	67.00	4.1	907	0.45%
2022/09/22	1	69.30	0	0.00	69.60	1	979	0.10%
2022/09/12	0	0.00	10	70.20	70.70	-10	1,047	-0.96%
2022/09/06	2.2	69.80	0	0.00	69.00	2.2	1,073	0.20%
2022/09/05	0	71.30	1	70.80	70.70	-1	1,076	-0.09%
2022/09/01	2	73.30	0	0.00	73.30	2	1,104	0.18%
2022/08/29	3	73.10	0	0.00	73.10	3	1,130	0.27%
2022/08/24	0	0.00	1	74.10	73.50	-1	1,176	-0.09%
2022/08/23	10	73.80	0	0.00	73.50	10	1,187	0.84%
2022/08/22	1	74.50	0	0.00	74.50	1	1,195	0.08%
2022/08/17	0	0.00	0.5	75.50	75.10	-0.5	1,231	-0.04%
2022/08/16	1	75.30	0	0.00	75.00	1	1,233	0.08%
2022/08/15	0	0.00	2	74.70	74.70	-2	1,234	-0.16%
2022/08/11	0	0.00	1	73.60	73.10	-1	1,229	-0.08%
2022/08/10	2	72.50	0	0.00	72.50	2	1,243	0.16%
2022/08/09	1	74.20	2	73.80	74.00	-1	1,245	-0.08%
2022/08/08	2	81.20	1	81.60	82.00	1	1,245	0.08%
2022/08/05	11	81.14	0	0.00	81.50	11	1,229	0.89%
2022/08/04	0	0.00	11	79.20	79.80	-11	1,216	-0.90%
2022/08/03	1	78.50	41	78.35	78.50	-40	1,216	-3.29%
2022/08/02	1	79.10	0	0.00	79.00	1	1,221	0.08%
2022/07/29	0	0.00	2	80.55	80.40	-2	1,214	-0.16%
2022/07/27	1.5	80.39	0	0.00	81.30	1.5	1,220	0.12%
2022/07/26	5.1	80.34	0.5	79.50	79.30	4.7	1,190	0.39%
2022/07/25	22	86.76	2	86.85	86.10	20	1,116	1.79%
2022/07/22	30	88.57	0	0.00	87.50	30	1,121	2.68%
2022/07/21	11	88.51	1	88.00	88.60	10	1,134	0.88%
2022/07/20	1	84.60	0	0.00	83.80	1	1,144	0.09%
2022/07/18	0	0.00	3.1	83.70	83.50	-3.1	1,191	-0.26%
2022/07/14	0	0.00	2	80.05	80.10	-2	1,212	-0.17%
2022/07/13	2	78.00	1	79.00	79.00	1	1,237	0.08%
2022/07/12	0.2	76.88	3	76.40	76.20	-2.9	1,261	-0.23%
2022/07/08	3	80.00	3	80.70	80.50	0	1,362	0.00%
2022/07/06	1	80.00	0	0.00	78.00	1	1,408	0.07%
2022/07/05	1	79.40	0	0.00	80.00	1	1,515	0.07%
2022/07/04	2	78.10	17	78.75	79.70	-15	1,525	-0.98%
2022/07/01	7.8	79.93	17	81.15	78.40	-9.2	1,546	-0.59%
2022/06/30	1.3	87.32	0	0.00	85.80	1.3	1,505	0.08%
2022/06/29	2	89.60	0	0.00	89.60	2	1,513	0.13%
2022/06/28	0	0.00	2	91.00	90.90	-2	1,549	-0.13%
2022/06/27	0	0.00	10	92.27	92.30	-10	1,675	-0.60%
2022/06/24	0	0.00	81	91.41	90.80	-81	1,892	-4.28%
2022/06/23	0	0.00	25	91.09	91.10	-25	1,932	-1.29%
2022/06/22	0	0.00	3	92.40	91.50	-3	1,993	-0.15%
2022/06/21	1	92.60	0	0.00	94.50	1	2,082	0.05%
2022/06/20	0	0.00	10	91.50	91.00	-10	2,354	-0.42%
2022/06/16	0	0.00	1	93.80	93.70	-1	2,388	-0.04%
2022/06/10	0.1	98.30	0	0.00	98.10	0.1	2,550	0.00%
2022/06/09	1	100.00	3	100.50	100.00	-2	2,585	-0.08%
2022/06/01	14	103.07	31	102.52	102.50	-17	2,977	-0.57%
2022/05/30	0	0.00	0.1	99.40	99.70	-0.1	3,047	0.00%
2022/05/26	3	99.81	2.3	100.37	98.00	0.7	3,081	0.02%
2022/05/24	0	98.50	0	0.00	97.30	0	3,083	0.00%
2022/05/23	0	98.20	0	0.00	98.50	0	3,093	0.00%
2022/05/20	0	0.00	1.1	99.50	99.40	-1.1	3,094	-0.04%
2022/05/19	54	98.97	1	98.20	99.00	53	3,091	1.72%
2022/05/18	2	99.39	3	99.60	98.80	-1	3,089	-0.03%
2022/05/17	0	0.00	1	98.50	98.40	-1	3,082	-0.03%
2022/05/16	4	98.15	2	97.95	96.70	2	3,104	0.06%
2022/05/13	0	0.00	3	96.83	97.40	-3	3,108	-0.10%
2022/05/11	0	0.00	1	95.50	95.20	-1	3,127	-0.03%
2022/05/10	1	95.10	1	93.00	94.80	0	3,144	0.00%
2022/05/09	0.4	94.46	0	0.00	93.70	0.4	3,149	0.01%
2022/05/05	0	0.00	1	97.30	96.80	-1	3,165	-0.03%
2022/05/04	2	95.70	1	95.80	95.40	1	3,163	0.03%
2022/04/28	1	93.70	0	0.00	93.40	1	3,183	0.03%
2022/04/27	2.1	91.40	2.3	93.38	93.40	-0.2	3,174	0.00%
2022/04/26	34	95.45	0	0.00	94.00	34	3,147	1.08%
2022/04/25	1.2	95.28	14.1	96.64	95.10	-12.9	3,130	-0.41%
2022/04/21	10	102.00	0	0.00	101.00	10	3,094	0.32%
2022/04/19	15	100.50	1	100.00	100.50	14	3,073	0.46%
2022/04/18	27	98.85	1	98.20	99.00	26	3,057	0.85%
2022/04/15	6.3	98.70	33	99.11	98.30	-26.7	3,030	-0.88%
2022/04/14	0	0.00	29	101.57	101.50	-29	2,998	-0.97%
2022/04/13	1.3	103.10	0	0.00	103.00	1.3	2,996	0.04%
2022/04/12	56.1	103.16	2.2	103.50	102.00	54	2,992	1.80%
2022/04/11	3	107.97	14	105.75	104.00	-11	2,970	-0.37%
2022/04/08	2	113.75	2	113.50	114.50	0	2,880	0.00%
2022/04/07	2	113.50	16	114.31	112.50	-14	2,927	-0.48%
2022/04/06	5	116.00	5.4	115.91	116.00	-0.4	2,935	-0.01%
2022/04/01	6	117.92	1.5	118.17	118.50	4.5	2,904	0.15%
2022/03/31	7	119.71	12	120.00	119.50	-5	2,882	-0.17%
2022/03/30	12.1	123.57	13.1	123.31	120.50	-1	2,845	-0.03%
2022/03/29	36	122.88	3.3	123.78	122.00	32.7	2,731	1.20%
2022/03/28	3	119.67	5	118.60	119.50	-2	2,534	-0.08%
2022/03/25	2.2	121.94	6.6	120.14	119.50	-4.4	2,495	-0.17%
2022/03/24	4	121.00	10	121.55	121.50	-6	2,438	-0.25%
2022/03/23	50.1	123.88	72	123.95	123.00	-21.9	2,365	-0.93%
2022/03/22	22	118.91	0.4	118.79	119.00	21.6	2,096	1.03%
2022/03/21	0.1	119.00	2.3	118.00	117.50	-2.2	2,056	-0.11%
2022/03/18	3.2	118.16	56	118.04	117.50	-52.8	2,034	-2.59%
2022/03/17	44.3	117.28	5	116.50	119.00	39.3	1,989	1.98%
2022/03/16	2	112.00	42	112.51	113.50	-40	1,922	-2.08%
2022/03/15	33	112.17	10	112.05	112.00	23	1,911	1.20%
2022/03/14	3.1	117.66	15	115.90	116.50	-11.9	1,870	-0.64%
2022/03/11	16	117.91	7.1	117.37	117.50	8.9	1,827	0.49%
2022/03/10	22	118.05	27	116.69	116.00	-5	1,768	-0.28%
2022/03/09	55.1	115.92	14	115.71	115.50	41.1	1,653	2.49%
2022/03/08	32	112.47	3	110.50	110.50	29	1,505	1.93%
2022/03/07	4	110.00	17	109.91	110.00	-13	1,467	-0.89%
2022/03/04	8.5	114.29	7.1	114.57	113.50	1.4	1,445	0.10%
2022/03/03	8.2	113.79	2	113.25	113.50	6.2	1,410	0.44%
2022/03/02	11.7	110.99	6	110.83	111.00	5.7	1,367	0.41%
2022/03/01	1.1	108.91	0	0.00	109.00	1.1	1,340	0.08%
2022/02/25	0	0.00	40	106.75	107.50	-40	1,347	-2.97%
2022/02/24	33.2	105.83	0	0.00	105.50	33.2	1,349	2.46%
2022/02/22	0	0.00	2	105.75	106.50	-2	1,364	-0.15%
2022/02/21	1	108.00	0	0.00	107.50	1	1,404	0.07%
2022/02/17	0.2	107.50	0	0.00	106.50	0.2	1,497	0.01%
2022/02/16	24	107.63	21	108.00	108.50	3	1,536	0.20%
2022/02/15	1	107.00	0	0.00	106.50	1	1,523	0.07%
2022/02/14	0	0.00	10	105.75	106.00	-10	1,518	-0.66%
2022/02/11	0	0.00	10	106.00	106.00	-10	1,528	-0.65%
2022/02/10	25	106.00	36	105.26	105.50	-11	1,543	-0.71%
2022/02/08	15	102.17	0	0.00	102.50	15	1,529	0.98%
2022/02/07	40	101.18	1	100.00	101.50	39	1,537	2.54%
2022/01/26	0	0.00	41	100.62	100.50	-41	1,534	-2.67%
2022/01/25	2	101.50	0	0.00	101.00	2	1,572	0.13%
2022/01/24	32	102.34	0	0.00	102.50	32	1,638	1.95%
2022/01/20	10	104.00	10	102.00	104.50	0	1,735	0.00%
2022/01/19	0	0.00	2	104.00	103.00	-2	1,816	-0.11%
2022/01/18	7	105.86	0	0.00	105.00	7	2,009	0.35%
2022/01/13	1	103.00	0	0.00	102.50	1	2,130	0.05%
2022/01/12	6	102.75	3	102.83	104.50	3	2,246	0.13%
2022/01/11	1	103.00	0	0.00	103.50	1	2,260	0.04%
2022/01/10	0	0.00	4	105.00	105.00	-4	2,272	-0.18%
2022/01/07	1.4	106.30	2.1	107.50	105.00	-0.6	2,310	-0.03%
2022/01/05	50.1	108.20	50	109.00	109.50	0.1	2,316	0.00%
2022/01/04	3	108.33	1	108.00	109.00	2	2,312	0.09%
2022/01/03	1	112.50	1	110.00	110.00	0	2,322	0.00%
2021/12/30	4	111.88	71.3	112.51	112.50	-67.3	2,314	-2.91%
2021/12/29	138	108.70	61.3	109.99	110.00	76.7	2,264	3.39%	大買/
2021/12/28	0	0.00	3	106.83	106.50	-3	2,241	-0.13%
2021/12/27	0	0.00	1	108.00	107.00	-1	2,260	-0.04%
2021/12/23	0	0.00	1.1	107.55	108.00	-1.1	2,290	-0.05%
2021/12/20	3	104.00	0	0.00	103.00	3	2,306	0.13%
2021/12/17	0	0.00	1	104.00	105.50	-1	2,325	-0.04%
2021/12/16	0	0.00	1	105.50	105.00	-1	2,313	-0.04%
2021/12/15	0	0.00	1	103.00	102.50	-1	2,305	-0.04%
2021/12/13	0.1	105.50	0	0.00	104.00	0.1	2,336	0.01%
2021/12/07	0	0.00	3	104.83	105.50	-3	2,427	-0.12%
2021/12/02	0	0.00	3	106.67	107.00	-3	2,616	-0.11%
2021/12/01	0	0.00	3	108.83	109.00	-3	2,673	-0.11%
2021/11/30	0	0.00	2	107.00	106.00	-2	2,734	-0.07%
2021/11/29	2	105.50	1	103.00	105.50	1	2,886	0.03%
2021/11/25	1.2	107.92	8	107.00	107.00	-6.8	2,969	-0.23%
2021/11/24	3.1	106.68	2	106.75	107.50	1.1	2,985	0.04%
2021/11/23	1	111.00	3	108.50	108.50	-2	2,999	-0.07%
2021/11/22	1	110.00	5	109.50	110.50	-4	3,054	-0.13%
2021/11/19	4	109.63	24	109.75	109.50	-20	3,098	-0.65%
2021/11/18	25	112.16	2	111.76	112.50	23	3,195	0.72%
2021/11/17	8	111.69	11	111.55	112.00	-3	3,203	-0.09%
2021/11/16	10	110.00	6	109.00	109.00	4	3,179	0.13%
2021/11/15	2.2	109.45	29.4	109.95	109.00	-27.2	3,218	-0.85%
2021/11/12	7.1	107.22	1	106.50	106.50	6.1	3,253	0.19%
2021/11/10	0	0.00	11	105.55	108.00	-11	3,338	-0.33%
2021/11/09	27	106.00	0	0.00	106.00	27	3,361	0.80%
2021/11/08	4	104.25	2	104.25	104.00	2	3,369	0.06%
2021/11/05	5	105.00	0	0.00	105.00	5	3,404	0.15%
2021/11/04	0	105.00	5	105.00	104.00	-5	3,439	-0.15%
2021/11/02	13	106.96	3	104.17	103.00	10	3,655	0.27%
2021/11/01	2	103.50	4	104.50	106.00	-2	3,680	-0.05%
2021/10/29	4	102.88	8	103.00	103.00	-4	3,746	-0.11%
2021/10/28	19	105.08	1	104.50	105.00	18	3,765	0.48%
2021/10/27	8	106.31	9.5	106.11	108.50	-1.5	3,793	-0.04%
2021/10/26	14	107.54	6	107.25	107.00	8	3,828	0.21%
2021/10/25	0	0.00	6	116.92	118.50	-6	3,885	-0.15%
2021/10/22	5	116.60	5	116.20	117.00	0	4,099	0.00%
2021/10/21	3	116.67	3	116.17	113.00	0	4,279	0.00%
2021/10/20	9	117.44	10	114.30	115.50	-1	4,452	-0.02%
2021/10/19	18	113.97	8	113.69	114.00	10	4,703	0.21%
2021/10/15	6	109.08	14	110.11	110.50	-8	5,588	-0.14%
2021/10/14	0	0.00	2	105.00	104.50	-2	5,788	-0.03%
2021/10/13	4	103.38	4	103.50	103.00	0	6,351	0.00%
2021/10/12	1	111.00	1	107.00	107.50	0	6,537	0.00%
2021/10/08	5	114.60	2	113.00	111.00	3	6,678	0.04%
2021/10/07	3	111.83	0	0.00	112.00	3	6,914	0.04%
2021/10/06	1	111.00	1	106.50	106.50	0	7,303	0.00%
2021/10/05	1	110.00	2	107.75	110.50	-1	7,572	-0.01%
2021/10/04	8	108.00	9	108.39	107.50	-1	7,642	-0.01%
2021/10/01	2	110.00	1	109.50	108.00	1	7,685	0.01%
2021/09/30	2	111.75	10	111.40	113.50	-8	7,694	-0.10%
2021/09/29	10.1	111.46	3	111.50	110.50	7.1	7,697	0.09%
2021/09/28	0	0.00	1	114.50	114.50	-1	7,709	-0.01%
2021/09/24	24.2	117.50	24.1	117.49	117.00	0.1	7,702	0.00%
2021/09/22	0	0.00	1	116.50	117.50	-1	7,697	-0.01%
2021/09/17	1	118.00	3	118.50	118.00	-2	7,715	-0.03%
2021/09/16	1	118.00	10	118.50	117.00	-9	7,716	-0.12%
2021/09/15	16	117.25	3	117.50	117.50	13	7,729	0.17%
2021/09/14	1	117.50	1	118.50	119.00	0	7,752	0.00%
2021/09/10	49	115.48	1	115.00	116.00	48	7,780	0.62%
2021/09/09	6	116.00	0	0.00	116.00	6	7,817	0.08%
2021/09/08	3	116.33	3	115.67	114.00	0	7,840	0.00%
2021/09/07	4	119.00	75	123.41	122.00	-71	7,904	-0.90%
2021/09/06	4.1	126.78	4.2	127.38	126.00	-0.2	7,897	0.00%
2021/09/03	1	127.50	3	127.50	129.50	-2	8,131	-0.02%
2021/09/02	25	130.48	7	126.93	125.00	18	8,269	0.22%
2021/09/01	6	126.50	1	127.00	129.00	5	8,179	0.06%
2021/08/31	0	0.00	1	126.00	128.50	-1	8,133	-0.01%
2021/08/30	1.2	125.40	1	126.00	125.50	0.2	8,115	0.00%
2021/08/27	2	125.25	1	126.50	125.50	1	8,096	0.01%
2021/08/26	10	127.50	1	128.00	126.00	9	8,071	0.11%
2021/08/25	4	127.50	2	126.00	126.50	2	8,014	0.02%
2021/08/24	4	126.38	4.1	125.38	124.50	-0.1	7,960	0.00%
2021/08/23	2	124.25	0	0.00	124.00	2	7,855	0.03%
2021/08/20	10	121.65	0	0.00	122.00	10	7,844	0.13%
2021/08/19	1	121.00	3.3	120.05	117.00	-2.3	7,810	-0.03%
2021/08/18	1	116.00	3	119.67	121.50	-2	7,764	-0.03%
2021/08/17	6	121.42	7	118.07	116.50	-1	7,741	-0.01%
2021/08/16	1	120.00	6	120.67	121.50	-5	7,712	-0.06%
2021/08/13	1	126.00	4	122.13	120.50	-3	7,655	-0.04%
2021/08/12	4	124.13	1	123.50	123.50	3	7,617	0.04%
2021/08/11	0	0.00	10.1	122.77	122.50	-10.1	7,595	-0.13%
2021/08/10	5	125.90	11	125.91	126.50	-6	7,575	-0.08%
2021/08/09	13	138.42	19	136.97	131.50	-6	7,561	-0.08%
2021/08/06	4	137.63	3.3	138.94	138.00	0.7	7,426	0.01%
2021/08/05	0.2	137.50	8	137.75	137.50	-7.8	7,380	-0.11%
2021/08/04	18.2	136.83	22.3	135.51	135.50	-4.1	7,358	-0.06%
2021/08/03	8.1	137.47	9	137.61	139.00	-0.9	7,293	-0.01%
2021/08/02	3	136.33	9	137.72	136.50	-6	7,234	-0.08%
2021/07/30	8.1	136.36	10	136.86	134.50	-1.9	7,180	-0.03%
2021/07/29	50	137.51	23	135.00	136.00	27	7,096	0.38%
2021/07/28	16.1	131.25	20	129.75	136.00	-3.9	6,891	-0.06%
2021/07/27	15	137.97	99	138.88	133.50	-84	6,708	-1.25%
2021/07/26	257	136.19	79.4	136.67	137.50	177.6	6,546	2.71%	大買/鉅額交易
2021/07/23	82.7	138.39	46.1	137.53	131.00	36.6	6,378	0.57%
2021/07/22	42.1	146.08	33.1	144.18	144.00	9	6,094	0.15%
2021/07/21	21.3	143.79	36	145.68	144.50	-14.8	5,887	-0.25%
2021/07/20	29.1	138.47	39	139.51	135.50	-10	5,616	-0.18%
2021/07/19	58	144.40	63.3	143.98	142.00	-5.3	5,552	-0.10%
2021/07/16	13	133.73	23.1	132.36	137.50	-10.1	5,129	-0.20%
2021/07/15	33	125.82	111.1	124.83	125.00	-78.1	4,912	-1.59%	大賣/
2021/07/14	46	123.93	118.1	123.76	124.50	-72.1	4,772	-1.51%	大賣/
2021/07/13	71.3	124.95	51	122.85	121.00	20.3	4,530	0.45%
2021/07/12	155.3	114.72	27	115.56	116.00	128.3	4,161	3.08%	大買/鉅額交易
2021/07/09	26	105.81	3	104.50	105.50	23	3,907	0.59%
2021/07/08	18.1	103.86	5	105.10	103.50	13.1	3,869	0.34%
2021/07/07	5	102.50	5	102.80	103.50	0	3,842	0.00%
2021/07/06	2	100.50	1	103.00	100.00	1	3,874	0.03%
2021/07/05	1.1	102.02	7	102.50	102.50	-5.9	3,926	-0.15%
2021/07/02	0	0.00	2	97.60	99.70	-2	4,024	-0.05%
2021/07/01	2	99.20	0	0.00	98.50	2	4,066	0.05%
2021/06/30	2	99.45	1	99.20	100.00	1	4,102	0.02%
2021/06/29	5	99.36	2	99.15	99.00	3	4,132	0.07%
2021/06/28	2	99.75	7	99.71	100.50	-5	4,203	-0.12%
2021/06/25	3	101.33	2	100.50	100.00	1	4,308	0.02%
2021/06/24	2	101.50	0	0.00	101.50	2	4,309	0.05%
2021/06/23	0	0.00	1	102.00	102.00	-1	4,318	-0.02%
2021/06/22	2	101.50	1	101.50	100.50	1	4,307	0.02%
2021/06/21	4	101.13	19	102.08	100.50	-15	4,291	-0.35%
2021/06/18	6	105.33	1	108.50	106.00	5	4,272	0.12%
2021/06/17	7	106.71	3.3	105.12	109.50	3.7	4,201	0.09%
2021/06/16	14	107.68	6	106.00	104.50	8	4,140	0.19%
2021/06/15	0.1	106.00	6	105.92	105.50	-5.9	4,046	-0.15%
2021/06/11	28.4	107.97	25	106.16	105.00	3.4	4,015	0.08%
2021/06/10	16	107.84	19.2	109.82	110.00	-3.2	3,788	-0.08%
2021/06/09	10	99.54	3	99.17	100.00	7	3,614	0.19%
2021/06/08	0	0.00	2	97.45	97.30	-2	3,563	-0.06%
2021/06/07	1	94.80	0	0.00	97.00	1	3,553	0.03%
2021/06/04	2	94.95	0	0.00	95.60	2	3,534	0.06%
2021/06/02	1	95.50	0	0.00	94.30	1	3,563	0.03%
2021/05/31	1	94.00	0	0.00	94.40	1	3,571	0.03%
2021/05/28	1	95.50	0	0.00	94.60	1	3,581	0.03%
2021/05/27	1	92.70	0	0.00	94.20	1	3,576	0.03%
2021/05/25	0	0.00	2	93.65	93.20	-2	3,719	-0.05%
2021/05/24	1	88.80	6	90.05	89.90	-5	3,920	-0.13%
2021/05/19	1	88.30	0	0.00	88.10	1	4,127	0.02%
2021/05/18	1	85.10	1	87.50	87.50	0	4,173	0.00%
2021/05/17	1	81.70	4	82.95	83.40	-3	4,268	-0.07%
2021/05/14	1	88.10	1	87.20	87.50	0	4,337	0.00%
2021/05/12	0	0.00	1	83.90	85.00	-1	4,720	-0.02%
2021/05/11	2	90.50	11	90.28	89.50	-9	4,853	-0.19%
2021/05/10	2	95.80	0	0.00	97.00	2	4,802	0.04%
2021/05/07	2	97.25	1	95.70	97.00	1	4,782	0.02%
2021/05/06	2	96.15	2	96.05	96.00	0	4,748	0.00%
2021/05/05	8	95.98	5	96.40	94.00	3	4,716	0.06%
2021/05/04	2	93.35	38.1	94.23	97.70	-36.1	4,719	-0.76%
2021/05/03	4	98.50	110.7	99.58	98.90	-106.7	4,666	-2.29%	大賣/鉅額交易
2021/04/29	35	103.01	0	0.00	102.50	35	4,589	0.76%
2021/04/28	4.1	102.87	35	102.69	102.50	-31	4,530	-0.68%
2021/04/27	647.4	102.00	87.2	103.66	101.00	560.2	4,451	12.59%	大買/鉅額交易
2021/04/26	75.5	103.92	9	102.43	106.50	66.5	4,223	1.57%
2021/04/23	8	97.61	109	95.73	98.80	-101	4,003	-2.52%	大賣/鉅額交易
2021/04/22	77	97.99	11	97.10	97.40	66	3,843	1.72%
2021/04/21	3	93.40	2	93.80	93.40	1	3,679	0.03%
2021/04/20	2	93.50	3	93.77	93.70	-1	3,688	-0.03%
2021/04/19	25	94.11	0	0.00	93.60	25	3,732	0.67%
2021/04/16	1	95.50	3	94.93	95.50	-2	3,811	-0.05%
2021/04/15	1	93.80	13	94.15	94.00	-12	3,795	-0.32%
2021/04/14	7	92.03	79	92.43	92.80	-72	3,779	-1.90%
2021/04/13	15	95.73	10	95.25	94.90	5	3,737	0.13%
2021/04/12	249	98.00	26.1	95.75	95.40	222.9	3,707	6.01%	大買/鉅額交易
2021/04/09	13	96.15	29	96.61	95.80	-16	3,665	-0.44%
2021/04/08	41	99.43	17	99.09	98.20	24	3,607	0.67%
2021/04/07	12	96.37	7	96.24	95.10	5	3,487	0.14%
2021/04/06	16	95.56	15	95.79	94.80	1	3,428	0.03%
2021/04/01	3	94.37	12	94.45	94.50	-9	3,385	-0.27%
2021/03/31	23	95.06	23	93.72	93.40	0	3,344	0.00%
2021/03/30	63	94.04	34	95.09	95.20	29	3,262	0.89%
2021/03/29	7	90.39	3	90.87	90.10	4	3,143	0.13%
2021/03/26	0	0.00	7.1	88.82	90.40	-7.1	3,134	-0.23%
2021/03/25	11	89.04	4	89.13	88.20	7	3,118	0.22%
2021/03/24	1	88.20	5	88.20	88.10	-4	3,118	-0.13%
2021/03/23	1	89.00	4	90.33	88.90	-3	3,123	-0.10%
2021/03/22	6	88.92	1	89.30	88.70	5	3,087	0.16%
2021/03/19	1	88.60	2	88.70	89.30	-1	3,079	-0.03%
2021/03/18	2	88.70	4	88.85	89.40	-2	3,069	-0.07%
2021/03/17	12	88.28	0.3	87.87	87.20	11.7	3,048	0.38%
2021/03/16	15	89.44	2.2	89.38	89.70	12.8	3,037	0.42%
2021/03/15	14.3	87.84	0	0.00	88.00	14.3	3,066	0.47%
2021/03/12	1	86.00	3	85.97	86.10	-2	3,048	-0.07%
2021/03/11	0.2	85.50	1	85.00	84.80	-0.8	3,061	-0.03%
2021/03/10	0	0.00	1	84.40	83.40	-1	3,091	-0.03%
2021/03/09	1	83.80	0	0.00	83.20	1	3,127	0.03%
2021/03/08	0	0.00	14	83.94	84.10	-14	3,121	-0.45%
2021/03/05	1	84.80	1	85.10	85.20	0	3,109	0.00%
2021/03/03	0	0.00	2	84.50	85.90	-2	3,135	-0.06%
2021/03/02	3	87.97	10	87.76	86.10	-7	3,109	-0.23%
2021/02/26	6	87.47	14	87.52	87.60	-8	3,085	-0.26%
2021/02/25	4.1	91.17	1.1	95.48	90.00	3	3,040	0.10%
2021/02/24	36	96.13	8	95.06	92.00	28	2,949	0.95%
2021/02/23	16.4	89.02	8	89.26	90.00	8.4	2,693	0.31%
2021/02/22	2	87.50	1	87.70	88.00	1	2,601	0.04%
2021/02/19	4	88.10	3	88.50	88.40	1	2,627	0.04%
2021/02/18	6	85.50	0	0.00	87.00	6	2,566	0.23%
2021/02/17	9	85.86	12	84.31	87.00	-3	2,549	-0.12%
2021/02/05	2	81.45	3	81.97	82.40	-1	2,429	-0.04%
2021/02/04	17	80.31	14	81.16	81.80	3	2,325	0.13%
2021/02/03	0	0.00	31	76.80	78.20	-31	2,047	-1.51%
2021/02/02	21	75.24	44	74.80	74.80	-23	1,886	-1.22%
2021/02/01	0	0.00	7	70.50	73.50	-7	1,712	-0.41%
2021/01/29	0	0.00	3	72.20	71.20	-3	1,692	-0.18%
2021/01/27	1	72.60	0	0.00	72.70	1	1,683	0.06%
2021/01/26	10	72.61	0	0.00	72.90	10	1,678	0.60%
2021/01/21	10	71.20	0	0.00	71.00	10	1,685	0.59%
2021/01/20	0	0.00	4	71.10	71.00	-4	1,716	-0.23%
2021/01/19	4	72.00	3	72.33	71.80	1	1,728	0.06%
2021/01/18	10	71.50	0	0.00	71.60	10	1,732	0.58%
2021/01/15	9	72.41	0	0.00	71.70	9	1,724	0.52%
2021/01/13	2	73.10	0	0.00	72.80	2	1,725	0.12%
2021/01/12	0	0.00	6	75.68	72.80	-6	1,728	-0.35%
2021/01/11	9	75.10	0	0.00	75.10	9	1,670	0.54%
2021/01/07	0	0.00	2	71.10	71.40	-2	1,578	-0.13%
2021/01/06	0	0.00	6	71.68	71.50	-6	1,595	-0.38%
2021/01/05	1	72.70	6	72.33	72.70	-5	1,588	-0.31%
2021/01/04	0	0.00	1	73.10	73.40	-1	1,597	-0.06%
2020/12/31	4	72.70	1	72.50	72.60	3	1,610	0.19%
2020/12/30	1	72.40	0	0.00	72.50	1	1,598	0.06%
2020/12/28	5	71.20	0	0.00	71.20	5	1,582	0.32%
2020/12/25	1	71.30	0	0.00	71.50	1	1,574	0.06%
2020/12/22	2	72.00	1	72.40	71.00	1	1,550	0.06%
2020/12/21	3	71.83	1	71.30	71.20	2	1,528	0.13%
2020/12/18	1	72.30	0	0.00	71.70	1	1,512	0.07%
2020/12/17	0	0.00	7	72.49	72.40	-7	1,488	-0.47%
2020/12/16	2	70.80	0	0.00	71.20	2	1,472	0.14%
2020/12/15	12	71.63	1	71.70	70.20	11	1,464	0.75%
2020/12/11	7	71.90	1	72.00	72.10	6	1,441	0.42%
2020/12/10	10	73.30	0	0.00	73.50	10	1,422	0.70%
2020/12/09	5	76.72	41	75.97	75.60	-36	1,397	-2.58%
2020/12/08	1	74.00	1	73.30	73.70	0	1,297	0.00%
2020/12/07	2	74.40	5	73.98	73.50	-3	1,277	-0.23%
2020/12/04	0	0.00	19	73.31	73.50	-19	1,247	-1.52%
2020/12/03	63	72.58	52	72.58	71.90	11	1,212	0.91%
2020/12/02	0	0.00	10	72.70	72.50	-10	1,168	-0.86%
2020/12/01	5	71.00	20	71.50	71.40	-15	1,156	-1.30%
2020/11/30	26	72.18	20	72.30	71.80	6	1,141	0.53%
2020/11/27	2	73.45	12	73.11	72.50	-10	1,129	-0.89%
2020/11/26	6	71.25	1	70.90	71.50	5	1,079	0.46%
2020/11/25	1	71.70	61	72.06	71.30	-60	1,065	-5.63%
2020/11/24	1	72.80	1	72.40	72.60	0	1,048	0.00%
2020/11/23	1	72.80	14	73.21	73.10	-13	1,033	-1.26%
2020/11/20	4	72.63	1	72.30	72.30	3	1,004	0.30%
2020/11/19	5	73.00	0	0.00	72.70	5	995	0.50%
2020/11/18	45	72.04	49.2	72.71	72.80	-4.2	973	-0.43%
2020/11/17	2	70.40	0	0.00	70.90	2	896	0.22%
2020/11/16	33	70.82	31	71.15	71.10	2	909	0.22%
2020/11/12	1	69.10	0	0.00	69.10	1	878	0.11%
2020/11/11	3	69.40	61	69.20	69.50	-58	883	-6.57%
2020/11/05	0	0.00	30	69.50	69.30	-30	930	-3.22%
2020/11/04	0	0.00	5	69.34	69.40	-5	967	-0.52%
2020/10/30	0	0.00	2	70.10	70.50	-2	1,086	-0.18%
2020/10/29	1	70.80	2	69.90	70.50	-1	1,073	-0.09%
2020/10/28	30	69.30	6	69.10	69.40	24	1,042	2.30%
2020/10/27	0	0.00	11	68.64	68.50	-11	1,046	-1.05%
2020/10/26	0	0.00	3	67.77	68.10	-3	1,044	-0.29%
2020/10/23	2	67.60	0	0.00	67.60	2	1,075	0.19%
2020/10/21	47	67.78	24	67.63	67.10	23	1,157	1.99%
2020/10/20	12	67.76	4	67.98	67.90	8	1,149	0.70%
2020/10/19	0	0.00	1	66.70	66.80	-1	1,144	-0.09%
2020/10/15	3	67.27	3	68.00	66.90	0	1,176	0.00%
2020/10/14	31	67.99	2	67.95	68.40	29	1,178	2.46%
2020/10/13	2	66.60	2	67.20	67.10	0	1,170	0.00%
2020/10/12	4	67.85	0	0.00	66.60	4	1,205	0.33%
2020/10/08	33	67.02	34	66.95	67.10	-1	1,268	-0.08%
2020/10/07	2	65.60	0	0.00	65.60	2	1,272	0.16%
2020/10/06	0	0.00	1	65.30	65.50	-1	1,366	-0.07%
2020/10/05	1	64.10	0	0.00	64.30	1	1,412	0.07%
2020/09/25	0	0.00	2	64.00	63.10	-2	1,761	-0.11%
2020/09/24	6	64.00	0	0.00	64.00	6	1,771	0.34%
2020/09/22	13	65.50	0	0.00	65.30	13	1,793	0.72%
2020/09/17	53	66.28	0	0.00	66.10	53	1,828	2.90%
2020/09/16	0	0.00	2	66.15	66.00	-2	1,839	-0.11%
2020/09/15	55	65.93	0	0.00	66.00	55	1,858	2.96%
2020/09/14	0	0.00	1	66.00	65.80	-1	1,961	-0.05%
2020/09/11	1	64.50	6	64.70	64.40	-5	1,968	-0.25%
2020/09/10	1	66.00	0	0.00	65.00	1	1,969	0.05%
2020/09/08	1	65.60	1	65.90	65.90	0	1,978	0.00%
2020/09/01	0	0.00	1	64.00	64.00	-1	2,050	-0.05%
2020/08/28	0	0.00	1	64.50	64.10	-1	2,095	-0.05%
2020/08/20	2	63.80	3	63.47	63.90	-1	2,150	-0.05%
2020/08/19	2	65.80	0	0.00	65.60	2	2,123	0.09%
2020/08/17	1	66.40	0	0.00	66.90	1	2,109	0.05%
2020/08/14	0	0.00	2	66.80	67.00	-2	2,107	-0.09%
2020/08/12	4	66.65	2	66.20	66.40	2	2,102	0.10%
2020/08/11	9	68.69	38	67.71	67.40	-29	2,086	-1.39%
2020/08/10	0	0.00	3	72.77	72.70	-3	2,057	-0.15%
2020/08/07	19	72.61	2	72.20	72.70	17	2,034	0.84%
2020/08/06	36	73.92	55	73.50	73.30	-19	2,010	-0.94%
2020/08/05	2	73.30	1	73.20	73.30	1	1,944	0.05%
2020/08/04	0	0.00	3	72.70	72.80	-3	1,939	-0.15%
2020/08/03	1	72.50	0	0.00	72.20	1	1,941	0.05%
2020/07/31	26	72.43	32	73.07	72.30	-6	1,936	-0.31%
2020/07/29	0	0.00	2	71.40	71.70	-2	1,925	-0.10%
2020/07/24	1	71.40	1	72.50	71.20	0	1,858	0.00%
2020/07/21	0	0.00	1	71.10	71.10	-1	1,916	-0.05%
2020/07/15	20	72.81	20	73.25	72.30	0	1,857	0.00%
2020/07/13	3	73.23	13	73.69	73.40	-10	1,801	-0.56%
2020/07/10	5	72.64	1	72.20	71.50	4	1,731	0.23%
2020/07/09	2	72.50	10	72.20	72.50	-8	1,694	-0.47%
2020/07/08	14	72.48	1	72.60	72.70	13	1,667	0.78%
2020/07/07	97	71.92	89	73.04	73.00	8	1,596	0.50%
2020/07/03	0	0.00	4	68.85	68.60	-4	1,421	-0.28%
2020/06/23	1	67.60	0	0.00	67.30	1	1,503	0.07%
2020/06/16	2	65.70	0	0.00	65.20	2	1,448	0.14%
2020/06/04	0	0.00	2	67.50	67.60	-2	1,759	-0.11%
2020/06/02	1	66.60	1	66.60	66.40	0	2,185	0.00%
2020/05/29	2	64.90	0	0.00	64.40	2	2,458	0.08%
2020/05/28	1	66.20	1	65.60	65.10	0	2,459	0.00%
2020/05/27	1	66.00	0	0.00	65.80	1	2,470	0.04%
2020/05/22	1	65.60	0	0.00	65.10	1	2,473	0.04%
2020/05/21	2	66.00	0	0.00	66.00	2	2,470	0.08%
2020/05/19	2	64.80	0	0.00	65.10	2	2,459	0.08%
2020/05/18	0	0.00	2	64.80	64.30	-2	2,461	-0.08%
2020/05/15	0	0.00	3	64.20	64.20	-3	2,460	-0.12%
2020/05/14	2	65.90	0	0.00	65.00	2	2,442	0.08%
2020/05/08	3	66.03	2	66.10	66.10	1	2,391	0.04%
2020/05/07	1	66.20	0	0.00	66.50	1	2,400	0.04%
2020/05/06	2	66.75	2	65.95	65.90	0	2,463	0.00%
2020/04/30	1	66.40	0	0.00	66.30	1	2,502	0.04%
2020/04/29	1	66.30	0	0.00	66.20	1	2,523	0.04%
2020/04/28	3	66.70	1	66.70	66.60	2	2,500	0.08%
2020/04/27	0	0.00	2	68.80	70.00	-2	2,450	-0.08%
2020/04/23	1	66.50	0	0.00	68.00	1	2,387	0.04%
2020/04/17	6	67.53	0	0.00	66.60	6	2,338	0.26%
2020/04/16	1	66.90	0	0.00	67.00	1	2,299	0.04%
2020/04/13	1	63.90	0	0.00	63.80	1	2,233	0.04%
2020/04/10	1	64.20	0	0.00	63.90	1	2,211	0.05%
2020/04/09	0	0.00	1	64.50	64.10	-1	2,201	-0.05%
2020/04/07	1	64.10	1	64.30	64.50	0	2,157	0.00%
2020/03/27	0	0.00	1	59.80	59.40	-1	1,995	-0.05%
2020/03/26	1	59.90	0	0.00	60.30	1	1,977	0.05%
2020/03/25	0	0.00	1	59.30	59.30	-1	1,958	-0.05%
2020/03/23	1	58.80	0	0.00	58.40	1	1,895	0.05%
2020/03/19	2	56.50	0	0.00	55.00	2	1,870	0.11%
2020/03/18	1	61.00	0	0.00	60.40	1	1,835	0.05%
2020/03/17	0	0.00	4	63.40	63.40	-4	1,805	-0.22%
2020/03/16	2	62.65	3	62.60	61.80	-1	1,748	-0.06%
2020/03/13	0	0.00	7	60.20	60.60	-7	1,693	-0.41%
2020/03/12	20	64.32	3	63.70	64.60	17	1,644	1.03%
2020/03/10	10	68.10	2	69.00	68.70	8	1,542	0.52%
2020/03/09	16	75.36	40	75.73	69.90	-24	1,459	-1.64%
2020/03/06	7	74.46	41	74.94	74.00	-34	1,236	-2.75%
2020/03/05	2	71.95	23	72.07	70.20	-21	982	-2.14%
2020/03/04	5	69.90	3	71.43	71.20	2	871	0.23%
2020/03/02	0	0.00	1	65.20	64.50	-1	671	-0.15%
2020/02/25	1	66.60	1	66.60	66.50	0	645	0.00%
2020/02/21	0	0.00	1	68.80	68.30	-1	627	-0.16%
2020/02/18	0	0.00	1	68.90	68.90	-1	623	-0.16%
2020/02/14	1	70.00	1	70.00	69.80	0	638	0.00%
2020/02/13	0	0.00	2	69.95	70.00	-2	638	-0.31%
2020/02/12	2	69.75	0	0.00	70.00	2	635	0.31%
2020/02/07	50	71.67	3	71.50	71.30	47	606	7.75%
2020/02/06	0	0.00	2	71.15	69.30	-2	528	-0.38%
2020/02/03	8	67.73	2	68.60	69.60	6	428	1.40%
2020/01/30	12	66.15	0	0.00	65.40	12	405	2.96%
2020/01/08	5	68.00	0	0.00	67.40	5	420	1.19%
2020/01/07	5	68.00	0	0.00	68.20	5	418	1.19%
2020/01/03	3	68.90	0	0.00	69.50	3	424	0.71%
2020/01/02	1	69.50	0	0.00	69.40	1	427	0.23%
2019/12/31	1	68.80	0	0.00	68.70	1	426	0.23%
2019/12/30	1	69.30	0	0.00	69.20	1	428	0.23%
2019/12/26	0	0.00	12	70.00	69.70	-12	429	-2.80%
2019/12/24	1	69.50	0	0.00	69.40	1	435	0.23%
2019/12/20	0	0.00	8	70.60	70.00	-8	440	-1.81%
2019/12/17	1	70.40	1	70.50	70.50	0	475	0.00%
2019/12/16	4	70.88	4	70.33	70.00	0	478	0.00%
2019/12/11	1	69.30	0	0.00	69.20	1	478	0.21%
2019/11/22	0	0.00	1	67.30	66.70	-1	448	-0.22%
2019/11/19	0	0.00	2	68.50	68.30	-2	443	-0.45%
2019/11/18	0	0.00	3	68.70	68.60	-3	442	-0.68%
2019/11/15	3	68.20	0	0.00	68.20	3	439	0.68%
2019/10/22	1	68.10	0	0.00	67.50	1	550	0.18%
2019/09/24	7	67.70	0	0.00	67.30	7	635	1.10%
2019/09/23	13	68.54	2	68.50	68.30	11	636	1.73%
2019/08/15	1	64.80	0	0.00	64.60	1	846	0.12%
2019/08/13	1	66.10	0	0.00	65.80	1	856	0.12%
2019/08/06	1	68.80	0	0.00	70.10	1	837	0.12%
2019/08/02	0	0.00	6	70.80	70.80	-6	848	-0.71%
2019/07/31	0	0.00	10	70.00	70.00	-10	849	-1.18%
2019/07/29	16	74.85	0	0.00	74.30	16	808	1.98%
2019/07/23	1	73.90	2	73.95	74.00	-1	835	-0.12%
2019/07/22	1	73.60	0	0.00	73.70	1	845	0.12%
2019/07/03	1	73.40	0	0.00	74.00	1	937	0.11%
2019/06/28	0.2	71.40	0	0.00	71.60	0.2	910	0.02%
2019/06/24	0	0.00	1	69.90	70.40	-1	863	-0.12%
2019/06/13	1	67.90	0	0.00	68.00	1	839	0.12%
2019/06/12	0	0.00	2	68.50	68.70	-2	840	-0.24%
2019/06/11	0	0.00	2	67.10	67.10	-2	837	-0.24%
2019/05/31	0	0.00	3	67.23	67.10	-3	853	-0.35%
2019/05/27	3	64.60	0	0.00	64.90	3	839	0.36%
2019/05/22	1	65.20	0	0.00	65.20	1	843	0.12%
2019/05/16	3	67.20	0	0.00	66.20	3	848	0.35%
2019/05/15	0	0.00	2	67.00	67.00	-2	867	-0.23%
2019/05/14	4	66.35	0	0.00	66.30	4	883	0.45%
2019/05/10	1	69.80	0	0.00	69.30	1	920	0.11%
2019/05/09	2	70.75	0	0.00	70.30	2	959	0.21%
2019/05/02	0	0.00	3	72.90	72.80	-3	1,116	-0.27%
2019/04/25	0	0.00	15	76.06	75.70	-15	1,170	-1.28%
2019/04/24	0	0.00	2	77.85	76.50	-2	1,193	-0.17%
2019/04/23	1	77.30	0	0.00	76.70	1	1,190	0.08%
2019/04/22	41	77.05	26	76.67	78.10	15	1,180	1.27%
2019/04/16	0	0.00	1	73.60	73.00	-1	1,172	-0.09%
2019/04/10	1	72.10	0	0.00	72.40	1	1,181	0.08%
2019/04/09	45	73.54	0	0.00	73.70	45	1,169	3.85%
2019/04/01	1	72.50	2	72.00	72.70	-1	1,175	-0.09%
2019/03/27	2	73.90	0	0.00	73.60	2	1,189	0.17%
2019/03/22	0	0.00	1	73.10	73.40	-1	1,199	-0.08%
2019/03/21	2	74.30	1	73.30	72.60	1	1,231	0.08%
2019/03/20	0	0.00	1	72.50	73.00	-1	1,225	-0.08%
2019/03/15	1	71.30	0	0.00	70.60	1	1,221	0.08%
2019/03/13	0	0.00	2	71.40	71.60	-2	1,226	-0.16%
2019/03/06	2	70.50	0	0.00	70.60	2	1,286	0.16%
2019/02/18	1	73.60	0	0.00	73.00	1	1,276	0.08%
2019/02/15	0	0.00	1	72.60	73.90	-1	1,267	-0.08%
2019/02/13	3	72.33	0	0.00	71.70	3	1,251	0.24%
2019/02/12	5	73.08	2	73.40	73.20	3	1,239	0.24%
2019/01/29	21	69.55	22	70.00	69.30	-1	1,161	-0.09%
2019/01/28	3	66.57	0	0.00	66.20	3	1,052	0.28%
2019/01/24	3	66.30	12	66.05	65.60	-9	1,052	-0.85%
2019/01/22	0	0.00	10	65.00	65.30	-10	1,049	-0.95%
2019/01/21	22	65.02	0	0.00	64.80	22	1,036	2.12%
2019/01/18	0	0.00	2	63.45	63.30	-2	1,011	-0.20%
2019/01/16	0	0.00	6	64.27	64.60	-6	968	-0.62%
2019/01/15	4	62.60	3	62.60	62.60	1	944	0.11%
2019/01/11	0	0.00	2	61.70	61.90	-2	931	-0.21%
2019/01/10	0	0.00	2	60.50	60.70	-2	905	-0.22%
2018/12/24	2	57.20	0	0.00	57.60	2	938	0.21%
2018/12/21	1	56.50	0	0.00	56.80	1	937	0.11%
2018/12/20	1	57.10	0	0.00	56.70	1	934	0.11%
2018/12/17	4	60.00	0	0.00	60.00	4	925	0.43%
2018/12/14	2	61.10	2	60.55	60.30	0	923	0.00%
2018/12/06	0	0.00	2	59.40	58.70	-2	902	-0.22%
2018/12/05	0	0.00	1	61.10	62.00	-1	885	-0.11%
2018/12/04	2	62.00	0	0.00	62.00	2	898	0.22%
2018/12/03	1	60.30	0	0.00	63.20	1	898	0.11%
2018/11/29	1	60.20	0	0.00	60.10	1	863	0.12%
2018/11/27	3	58.00	0	0.00	58.00	3	843	0.36%
2018/11/22	1	57.80	0	0.00	57.80	1	935	0.11%
2018/11/02	2	59.80	2	59.50	59.60	0	1,253	0.00%
2018/10/31	4	58.98	0	0.00	58.40	4	1,251	0.32%
2018/10/30	0	0.00	4	59.65	58.80	-4	1,248	-0.32%
2018/10/26	4	60.90	3	62.30	60.90	1	1,272	0.08%
2018/10/22	1	67.10	2	67.70	67.70	-1	1,297	-0.08%
2018/10/19	0	0.00	2	65.00	65.00	-2	1,291	-0.15%
2018/10/05	0	0.00	8	73.18	73.70	-8	1,330	-0.60%
2018/10/02	0	0.00	2	78.30	80.50	-2	1,309	-0.15%
2018/09/21	1	78.50	0	0.00	77.90	1	1,326	0.08%
2018/09/20	0	0.00	3	79.00	80.00	-3	1,318	-0.23%
2018/09/18	0	0.00	4	79.60	79.00	-4	1,323	-0.30%
2018/09/17	0	0.00	2	80.70	81.30	-2	1,319	-0.15%
2018/09/13	0	0.00	4	79.00	78.60	-4	1,315	-0.30%
2018/09/12	0	0.00	2	78.60	80.10	-2	1,314	-0.15%
2018/09/10	2	79.10	76	80.50	78.00	-74	1,335	-5.54%
2018/09/06	2	83.70	0	0.00	83.50	2	1,479	0.14%
2018/09/05	0	0.00	5	84.00	84.00	-5	1,504	-0.33%
2018/09/04	6	84.60	0	0.00	83.70	6	1,600	0.37%
2018/09/03	0	0.00	1	83.90	83.90	-1	1,610	-0.06%
2018/08/31	9	85.36	0	0.00	84.60	9	1,620	0.56%
2018/08/30	0	0.00	3	82.77	84.30	-3	1,598	-0.19%
2018/08/29	1	85.10	0	0.00	82.20	1	1,598	0.06%
2018/08/28	2	82.50	2	82.95	83.50	0	1,579	0.00%
2018/08/27	0	0.00	1	81.90	81.30	-1	1,544	-0.06%
2018/08/24	0	0.00	1	82.30	80.40	-1	1,540	-0.06%
2018/08/23	1	81.70	0	0.00	81.80	1	1,543	0.06%
2018/08/22	16	81.72	0	0.00	81.80	16	1,546	1.03%
2018/08/21	10	81.82	0	0.00	82.00	10	1,547	0.65%
2018/08/20	0	0.00	1	81.50	79.40	-1	1,494	-0.07%
2018/08/17	1	80.00	0	0.00	79.80	1	1,462	0.07%
2018/08/16	22	78.38	0	0.00	78.50	22	1,421	1.55%
2018/08/14	0	0.00	2	74.15	76.00	-2	1,356	-0.15%
2018/08/13	1	77.30	1	78.40	77.40	0	1,347	0.00%
2018/08/10	1	78.90	8	79.20	78.00	-7	1,324	-0.53%
2018/08/08	5	77.90	2	78.30	78.50	3	1,338	0.22%
2018/08/06	6	77.10	0	0.00	77.50	6	1,344	0.45%
2018/08/03	0	0.00	3	76.10	77.00	-3	1,342	-0.22%
2018/07/30	18	72.78	0	0.00	72.50	18	1,368	1.32%
2018/07/20	0	0.00	8	72.00	71.80	-8	1,452	-0.55%
2018/07/19	0	0.00	6	72.20	72.00	-6	1,461	-0.41%
2018/07/18	0	0.00	2	71.90	72.00	-2	1,487	-0.13%
2018/07/16	0	0.00	4	70.90	71.00	-4	1,473	-0.27%
2018/07/12	2	75.00	6	73.80	74.20	-4	1,473	-0.27%
2018/07/11	15	73.73	0	0.00	74.00	15	1,477	1.01%
2018/07/03	4	73.95	28	73.50	73.10	-24	1,571	-1.53%
2018/07/02	3	73.97	0	0.00	73.50	3	1,585	0.19%
2018/06/29	22	74.37	0	0.00	74.20	22	1,588	1.39%
2018/06/28	0	0.00	4	74.10	73.50	-4	1,623	-0.25%
2018/06/26	3	74.30	0	0.00	74.80	3	1,633	0.18%
2018/06/21	0	0.00	4	75.25	75.60	-4	1,651	-0.24%
2018/06/20	0	0.00	24	74.27	74.90	-24	1,685	-1.42%
2018/06/15	0	0.00	18	78.83	77.80	-18	1,701	-1.06%
2018/06/14	9	81.97	0	0.00	81.50	9	1,588	0.57%
2018/06/13	0	0.00	5	81.06	80.50	-5	1,545	-0.32%
2018/06/12	2	82.55	5	81.00	80.20	-3	1,555	-0.19%
2018/06/11	13	78.85	0	0.00	79.30	13	1,493	0.87%
2018/06/07	7	78.43	2	78.40	78.40	5	1,519	0.33%
2018/06/05	1	77.10	0	0.00	77.10	1	1,552	0.06%
2018/05/31	1	75.00	0	0.00	74.00	1	1,638	0.06%
2018/05/29	1	75.90	0	0.00	76.00	1	1,737	0.06%
2018/05/28	1	77.70	0	0.00	77.20	1	1,756	0.06%
2018/05/24	9	75.51	4	75.50	75.00	5	2,183	0.23%
2018/05/23	6	74.20	0	0.00	74.30	6	2,240	0.27%
2018/05/22	0	0.00	4	73.70	74.00	-4	2,277	-0.18%
2018/05/21	2	74.70	0	0.00	74.70	2	2,328	0.09%
2018/05/11	0	0.00	12	73.23	73.10	-12	2,419	-0.50%
2018/05/09	8	72.95	0	0.00	71.00	8	2,496	0.32%
2018/05/08	6	72.30	0	0.00	72.50	6	2,554	0.23%
2018/04/30	4	71.15	0	0.00	70.70	4	2,806	0.14%
2018/04/25	0	0.00	1	68.30	69.20	-1	2,826	-0.04%
2018/04/24	0	0.00	4	68.00	67.60	-4	2,829	-0.14%
2018/04/23	0	0.00	1	72.20	71.20	-1	2,816	-0.04%
2018/04/19	2	73.30	0	0.00	73.30	2	2,837	0.07%
2018/04/18	1	70.00	0	0.00	70.00	1	2,840	0.04%
2018/04/11	0	0.00	1	74.10	75.30	-1	2,997	-0.03%
2018/04/10	1	75.00	0	0.00	74.70	1	3,010	0.03%
2018/04/02	1	77.50	0	0.00	77.30	1	2,953	0.03%
2018/03/30	4	78.65	0	0.00	78.30	4	2,915	0.14%
2018/03/29	2	78.00	0	0.00	77.80	2	2,926	0.07%
2018/03/28	10	79.50	0	0.00	78.80	10	2,992	0.33%
2018/03/16	3	80.50	4	81.00	81.10	-1	3,114	-0.03%
2018/03/15	8	82.63	0	0.00	82.00	8	3,091	0.26%
2018/03/12	0	0.00	4	80.03	79.80	-4	3,050	-0.13%
2018/03/09	0	0.00	5	81.88	81.80	-5	3,012	-0.17%
2018/03/08	1	81.90	1	82.10	81.80	0	3,025	0.00%
2018/03/07	0	0.00	2	82.70	81.00	-2	3,014	-0.07%
2018/03/06	4	83.75	0	0.00	82.50	4	3,016	0.13%
2018/03/02	0	0.00	1	83.50	81.70	-1	3,002	-0.03%
2018/03/01	1	81.40	0	0.00	81.70	1	2,972	0.03%
2018/02/27	1	84.30	1	80.70	80.60	0	2,944	0.00%
2018/02/26	8	86.96	2	87.10	83.10	6	2,869	0.21%
2018/02/22	10	78.58	2	78.20	78.60	8	2,670	0.30%
2018/02/21	0	0.00	1	77.80	77.80	-1	2,683	-0.04%
2018/02/07	1	76.20	2	75.05	73.90	-1	2,717	-0.04%
2018/02/06	2	72.70	8	75.71	73.00	-6	2,760	-0.22%
2018/02/05	0	0.00	4	75.05	78.10	-4	2,740	-0.15%
2018/02/02	0	0.00	3	77.10	77.30	-3	2,794	-0.11%
2018/02/01	3	80.07	1	79.70	78.60	2	2,886	0.07%
2018/01/31	0	0.00	10	78.12	78.40	-10	2,910	-0.34%
2018/01/30	1	81.00	7	77.49	76.70	-6	2,964	-0.20%
2018/01/29	10	78.25	3.1	79.43	80.30	6.9	2,928	0.24%
2018/01/26	15	73.92	0	0.00	75.00	15	2,908	0.52%
2018/01/25	4	73.60	1	74.20	72.60	3	3,055	0.10%
2018/01/24	0	0.00	5	73.24	74.30	-5	3,259	-0.15%
2018/01/22	1	72.50	127	72.22	74.70	-126	3,403	-3.70%	大賣/鉅額交易
2018/01/18	17	72.86	0	0.00	72.50	17	3,424	0.50%
2018/01/15	0	0.00	8	73.08	72.40	-8	3,433	-0.23%
2018/01/11	1	73.10	0	0.00	73.30	1	3,473	0.03%
2018/01/10	2	72.60	2	73.00	72.30	0	3,483	0.00%
2018/01/09	4	70.50	1	70.30	70.30	3	3,489	0.09%
2018/01/08	5	74.54	0	0.00	71.90	5	3,604	0.14%
2018/01/05	47	72.99	5	74.30	74.10	42	3,674	1.14%
2018/01/04	0	0.00	1	69.20	70.80	-1	3,616	-0.03%
2018/01/02	0	0.00	1	68.80	68.40	-1	3,561	-0.03%