喬山 (1736)-玉山券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
181.5
漲跌
▲0.5
漲幅
+0.28%
成交量
523張
產業
上市運動休閒▼2.33%
301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

喬山 (1736)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/17	0	0.00	0	184.53	179.00	0	1,194	0.00%
2024/12/16	0	192.00	0	0.00	193.50	0	1,184	0.00%
2024/12/13	0	194.50	0	0.00	195.50	0	1,161	0.00%
2024/12/12	0	0.00	1	197.50	194.50	-1	1,157	-0.09%
2024/12/11	4	193.63	4	193.00	193.00	0	1,150	0.00%
2024/12/10	5	187.90	5.1	189.99	190.50	-0.1	1,141	-0.01%
2024/12/09	2	191.00	1	190.00	190.00	1	1,156	0.09%
2024/12/06	1.1	192.67	1.6	191.23	186.00	-0.5	1,145	-0.04%
2024/12/05	1.1	181.27	1.1	182.02	190.00	0	1,135	0.00%
2024/12/04	3.1	175.42	3	179.35	184.50	0.1	1,105	0.01%
2024/12/03	0	0.00	0	170.50	170.50	0	1,069	0.00%
2024/12/02	1	158.00	2	156.51	155.00	-1	1,051	-0.10%
2024/11/29	0	156.50	0	0.00	157.50	0	1,050	0.00%
2024/11/28	0	0.00	0	154.00	154.50	0	1,050	0.00%
2024/11/27	0	151.00	2	150.00	150.50	-2	1,050	-0.19%
2024/11/26	0	0.00	2	155.00	157.50	-2	1,050	-0.19%
2024/11/25	0	156.00	0.1	153.77	156.00	-0.1	1,056	-0.01%
2024/11/22	0	0.00	1	152.00	152.00	-1	1,063	-0.09%
2024/11/21	0	144.50	0	0.00	144.00	0	1,072	0.00%
2024/11/18	0	0.00	1	147.50	146.00	-1	1,145	-0.09%
2024/11/15	4	143.88	1	142.00	146.00	3	1,153	0.26%
2024/11/14	1	144.00	2	144.25	140.00	-1	1,165	-0.09%
2024/11/13	1.1	141.09	2	140.50	140.50	-0.9	1,163	-0.08%
2024/11/12	4.1	138.66	1.1	141.19	138.50	3	1,141	0.26%
2024/11/11	4	157.25	6	166.97	153.50	-2	1,123	-0.18%
2024/11/08	0.1	173.50	0	0.00	170.50	0.1	1,109	0.01%
2024/11/07	0	0.00	0.1	168.87	173.00	-0.1	1,118	-0.01%
2024/11/06	0	0.00	1	174.00	173.00	-1	1,124	-0.09%
2024/11/05	7	170.36	2.1	170.62	170.00	5	1,132	0.44%
2024/11/04	1.1	172.76	4.1	161.32	173.00	-3	1,120	-0.27%
2024/11/01	0	149.50	4	150.00	157.50	-4	1,110	-0.36%
2024/10/30	2.2	157.43	10	154.30	151.50	-7.9	1,104	-0.71%
2024/10/29	0	0.00	2	147.00	153.50	-2	1,090	-0.18%
2024/10/28	1	148.00	0	0.00	148.00	1	1,092	0.09%
2024/10/24	6	151.50	20	146.83	152.50	-14	1,101	-1.27%
2024/10/23	11	153.32	5	154.00	150.50	6	1,102	0.54%
2024/10/18	0	0.00	0.5	149.00	150.50	-0.5	1,152	-0.04%
2024/10/17	10	149.00	0	0.00	148.50	10	1,168	0.86%
2024/10/16	2	144.25	0	0.00	144.00	2	1,200	0.17%
2024/10/15	0.1	148.56	15	146.27	144.50	-14.9	1,224	-1.22%
2024/10/11	7	151.71	0.3	152.00	150.00	6.7	1,239	0.54%
2024/10/09	0	0.00	2	154.00	155.50	-2	1,267	-0.16%
2024/10/08	0	0.00	0.9	159.00	160.00	-0.9	1,318	-0.07%
2024/10/04	5.2	154.52	0.1	153.50	152.00	5.2	1,332	0.39%
2024/10/01	10.3	157.91	0.1	154.00	151.50	10.2	1,304	0.78%
2024/09/30	5.1	155.41	6.3	157.25	157.50	-1.2	1,282	-0.09%
2024/09/27	0.2	150.50	2.1	150.26	149.50	-1.9	1,241	-0.15%
2024/09/26	4.3	146.07	2	147.00	147.00	2.3	1,197	0.19%
2024/09/25	1.1	130.08	0	0.00	134.00	1.1	1,168	0.09%
2024/09/24	10.1	132.49	2	130.00	132.50	8.1	1,169	0.69%
2024/09/10	0	0.00	1	124.00	122.00	-1	1,158	-0.09%
2024/09/06	3	121.17	3	119.83	120.50	0	1,141	0.00%
2024/09/05	1.3	118.19	0	0.00	118.50	1.3	1,142	0.11%
2024/09/04	1	118.00	0	0.00	117.00	1	1,140	0.09%
2024/09/02	1	125.00	0	0.00	125.00	1	1,128	0.09%
2024/08/26	0	0.00	10	119.50	119.50	-10	1,157	-0.86%
2024/08/23	10	124.50	5	124.60	128.50	5	1,150	0.43%
2024/08/22	0	120.00	0	120.00	121.50	0	1,134	0.00%
2024/08/21	3.5	125.67	2	123.50	121.50	1.5	1,137	0.13%
2024/08/20	2	122.50	1	117.00	122.50	1	1,126	0.09%
2024/08/15	0	0.00	0	113.00	113.00	0	1,092	0.00%
2024/08/14	0	0.00	3	103.33	103.00	-3	1,092	-0.27%
2024/08/13	0	0.00	7	103.00	102.50	-7	1,109	-0.63%
2024/08/08	1	103.50	1	105.00	108.50	0	1,180	0.00%
2024/08/07	0	0.00	0	111.50	107.50	0	1,201	0.00%
2024/08/06	0	0.00	2	101.50	101.50	-2	1,210	-0.17%
2024/08/02	0	0.00	5	112.00	112.00	-5	1,269	-0.39%
2024/07/31	1	116.00	0.1	112.00	114.00	0.9	1,330	0.07%
2024/07/30	0.1	110.34	0	0.00	111.50	0.1	1,349	0.01%
2024/07/29	1	120.00	3	118.33	117.00	-2	1,379	-0.14%
2024/07/23	8	120.00	8	114.50	114.50	0	1,425	0.00%
2024/07/22	0	0.00	1	124.99	123.00	-1	1,459	-0.07%
2024/07/19	15	119.97	15	118.50	119.00	0	1,494	0.00%
2024/07/18	1	116.00	1	116.00	116.00	0	1,498	0.00%
2024/07/17	1	119.00	2	117.25	112.50	-1	1,486	-0.07%
2024/07/16	2	112.75	1	113.99	112.50	1	1,458	0.07%
2024/07/12	7	106.50	0	0.00	106.50	7	1,443	0.48%
2024/07/11	6	106.08	6	107.92	107.50	0	1,444	0.00%
2024/07/10	16	101.26	10	103.60	105.50	6	1,437	0.42%
2024/07/09	1	96.50	1.4	96.01	96.10	-0.4	1,404	-0.02%
2024/07/08	0.1	94.40	3.3	93.19	94.00	-3.2	1,429	-0.22%
2024/07/05	0	0.00	1	88.80	88.90	-1	1,492	-0.07%
2024/07/03	0	0.00	5.3	90.59	89.70	-5.3	1,658	-0.32%
2024/07/01	0	0.00	1	91.00	90.70	-1	1,663	-0.06%
2024/06/21	1	85.20	5	85.00	85.20	-4	1,628	-0.25%
2024/06/20	1	86.20	0	0.00	85.80	1	1,626	0.06%
2024/06/19	1	85.90	0	0.00	85.50	1	1,623	0.06%
2024/06/14	2	89.35	0	0.00	89.00	2	1,616	0.12%
2024/06/13	1	89.10	0	0.00	88.90	1	1,613	0.06%
2024/06/12	1	87.20	0	0.00	85.80	1	1,612	0.06%
2024/06/11	1	89.40	1	90.00	88.00	0	1,614	0.00%
2024/06/06	0	0.00	0.2	91.20	91.70	-0.2	1,620	-0.01%
2024/06/04	1	94.00	1.1	93.55	93.60	-0.1	1,670	-0.01%
2024/06/03	0	0.00	3	91.97	92.40	-3	1,687	-0.18%
2024/05/31	1	92.00	1.1	92.24	91.60	-0.1	1,711	-0.01%
2024/05/30	0.1	89.00	2	89.15	88.00	-1.9	1,710	-0.11%
2024/05/29	3	87.74	0	0.00	87.90	3	1,699	0.18%
2024/05/28	2.1	85.52	2.5	85.90	86.40	-0.5	1,687	-0.03%
2024/05/27	2	86.60	1.2	87.25	86.60	0.8	1,678	0.05%
2024/05/24	0	0.00	3.1	88.58	87.30	-3.1	1,665	-0.19%
2024/05/23	0	0.00	1	92.00	90.10	-1	1,651	-0.06%
2024/05/22	2	93.60	9.1	95.06	92.30	-7.1	1,635	-0.44%
2024/05/20	1	94.50	1.8	92.29	93.00	-0.8	1,600	-0.05%
2024/05/17	0.1	95.70	0	0.00	94.00	0.1	1,588	0.00%
2024/05/16	1.1	98.25	3	95.20	97.90	-1.9	1,564	-0.12%
2024/05/14	0	0.00	1	92.00	89.90	-1	1,477	-0.07%
2024/05/13	0	0.00	10	89.71	88.10	-10	1,453	-0.69%
2024/05/10	2	93.35	0	0.00	92.10	2	1,417	0.14%
2024/05/09	3	92.70	13.2	91.38	91.30	-10.2	1,384	-0.73%
2024/05/08	4	88.73	2.1	90.30	92.40	1.9	1,339	0.14%
2024/05/07	3	84.63	5	85.90	87.50	-2	1,274	-0.16%
2024/05/06	7	85.70	3	84.50	84.60	4	1,230	0.33%
2024/05/03	12	85.08	7.1	85.44	85.50	4.9	1,202	0.41%
2024/05/02	3.1	84.12	8	84.71	85.30	-4.9	1,177	-0.41%
2024/04/30	1	82.60	6	82.73	83.40	-5	1,137	-0.44%
2024/04/29	10	82.94	15	83.15	83.30	-5	1,123	-0.45%
2024/04/26	3.3	80.76	8	82.08	82.20	-4.7	1,071	-0.44%
2024/04/25	10	80.73	21.3	81.08	80.60	-11.3	1,014	-1.11%
2024/04/24	12	79.67	6	79.77	78.60	6	945	0.63%
2024/04/23	1.1	77.35	3	77.40	76.90	-1.9	911	-0.21%
2024/04/22	0	0.00	0	75.10	74.40	0	905	0.00%
2024/04/19	1	74.60	17	75.54	74.50	-16	897	-1.78%
2024/04/18	0	0.00	1	78.20	76.90	-1	890	-0.11%
2024/04/16	2	74.85	1	75.00	74.40	1	861	0.12%
2024/04/15	5	79.22	16.1	78.79	77.60	-11.1	842	-1.31%
2024/04/12	18.1	80.71	4	79.63	80.20	14.1	802	1.75%
2024/04/11	10	79.69	13.3	80.00	80.40	-3.3	753	-0.43%
2024/04/10	22.1	76.35	5.2	76.12	75.80	16.9	662	2.55%
2024/04/09	0.2	76.70	5	74.58	77.10	-4.8	579	-0.83%
2024/04/08	1.5	72.23	0.1	70.70	70.20	1.4	487	0.30%
2024/04/01	0	0.00	1	71.40	71.50	-1	468	-0.21%
2024/03/28	0.1	71.90	5	72.14	71.90	-4.9	460	-1.06%
2024/03/27	0	0.00	1.1	69.54	70.40	-1.1	450	-0.24%
2024/03/25	0	0.00	2	70.20	70.00	-2	446	-0.45%
2024/03/22	1	68.80	13	70.20	68.80	-12	444	-2.70%
2024/03/21	1.5	71.33	0	0.00	71.10	1.5	440	0.34%
2024/03/20	1	71.70	0	0.00	72.20	1	442	0.23%
2024/03/19	1	72.80	2	73.00	72.60	-1	441	-0.23%
2024/03/18	0.1	71.50	20	71.22	72.00	-19.9	439	-4.54%
2024/03/15	1	71.70	1	73.00	71.30	0	437	0.00%
2024/03/14	0	0.00	2	72.80	72.30	-2	433	-0.46%
2024/03/13	1	71.70	1	72.00	72.10	0	429	0.00%
2024/03/12	11	73.41	0	0.00	73.40	11	425	2.58%
2024/03/11	20.4	75.19	1	75.00	73.60	19.4	419	4.63%
2024/03/08	1	72.90	1.1	73.23	72.80	-0.1	391	-0.03%
2024/03/07	0.3	71.86	5.8	72.19	72.40	-5.5	365	-1.51%
2024/03/06	0	0.00	0.2	72.00	71.00	-0.2	338	-0.06%
2024/03/05	1	66.50	10	69.83	70.10	-9	309	-2.91%
2024/03/04	0.2	66.50	0	0.00	66.20	0.2	289	0.07%
2024/02/27	0	65.90	0	0.00	65.30	0	292	0.01%
2024/02/26	0	0.00	1	66.00	66.30	-1	293	-0.34%
2024/02/23	2	65.90	0	0.00	65.30	2	295	0.68%
2024/02/21	0	0.00	1	66.10	65.80	-1	307	-0.33%
2024/02/16	1	65.20	1	65.08	65.00	0	341	-0.01%
2024/02/15	1	64.20	0	0.00	64.10	1	342	0.29%
2024/02/02	0	0.00	1	65.70	65.70	-1	353	-0.28%
2024/02/01	0	0.00	1	65.20	65.10	-1	356	-0.28%
2024/01/30	0	65.90	0	0.00	65.40	0	368	0.01%
2024/01/29	0.2	67.00	0	0.00	66.60	0.2	371	0.05%
2024/01/26	0	0.00	2	66.75	66.60	-2	372	-0.54%
2024/01/25	2.1	66.21	0	0.00	65.70	2.1	374	0.56%
2024/01/19	3	64.80	0	0.00	65.40	3	384	0.78%
2024/01/18	2.1	64.80	0	0.00	64.70	2.1	395	0.53%
2024/01/17	1	65.50	0	0.00	65.10	1	394	0.25%
2024/01/16	0.2	66.96	1	66.30	66.20	-0.8	390	-0.20%
2024/01/15	1	67.11	0	0.00	67.00	1	394	0.26%
2024/01/12	1.5	67.73	0	0.00	67.60	1.5	418	0.35%
2024/01/10	2.1	68.97	0	0.00	68.50	2.1	431	0.49%
2024/01/04	1	68.10	0	0.00	68.40	1	472	0.21%
2023/12/28	1	68.30	0	0.00	69.00	1	512	0.20%
2023/12/21	3	68.97	0	0.00	68.80	3	584	0.51%
2023/12/19	2	68.25	0	0.00	68.30	2	609	0.33%
2023/12/18	1	68.70	0	0.00	68.70	1	617	0.16%
2023/12/15	0.1	69.70	0	0.00	69.90	0.1	622	0.02%
2023/12/12	2	68.20	0	0.00	67.90	2	637	0.31%
2023/12/11	0.1	68.80	0	0.00	68.30	0.1	654	0.02%
2023/12/06	2.1	69.50	0	0.00	69.40	2.1	673	0.31%
2023/12/04	0.1	71.10	0	0.00	70.30	0.1	686	0.01%
2023/12/01	0	70.65	0	0.00	71.40	0	701	0.00%
2023/11/30	0	0.00	1.4	70.79	70.50	-1.4	707	-0.20%
2023/11/29	0.1	71.00	0	0.00	70.80	0.1	717	0.01%
2023/11/27	0.1	70.90	0	0.00	70.60	0.1	731	0.01%
2023/11/24	0.1	71.00	0	0.00	71.50	0.1	742	0.01%
2023/11/21	0	72.70	0.6	71.40	71.80	-0.6	800	-0.07%
2023/11/20	0.1	72.60	0.1	72.20	72.90	0	809	0.00%
2023/11/17	1	72.20	0.1	72.05	72.40	0.9	808	0.11%
2023/11/16	0	0.00	0	71.20	71.50	0	801	0.00%
2023/11/14	0	0.00	3	68.60	68.70	-3	796	-0.38%
2023/11/10	0	69.00	0	0.00	67.80	0	797	0.00%
2023/11/09	0	69.60	0	0.00	68.60	0	798	0.00%
2023/11/08	1	69.90	0	0.00	70.20	1	800	0.13%
2023/11/07	0	69.30	0	0.00	69.00	0	796	0.00%
2023/11/06	0.1	68.80	0	0.00	69.60	0.1	816	0.01%
2023/11/02	0.1	68.20	0	0.00	68.10	0.1	840	0.01%
2023/11/01	0.1	66.23	0	0.00	66.70	0.1	846	0.01%
2023/10/31	0.4	68.09	0	0.00	65.90	0.4	854	0.04%
2023/10/30	0.2	68.50	1	68.30	67.90	-0.9	861	-0.10%
2023/10/26	1.3	67.40	2	66.50	66.90	-0.7	880	-0.08%
2023/10/25	0.2	69.35	0	0.00	68.80	0.2	885	0.02%
2023/10/24	1.2	68.82	0	0.00	68.80	1.2	921	0.13%
2023/10/23	1.1	69.75	0	0.00	68.80	1.1	954	0.12%
2023/10/20	7.4	68.41	3	68.30	68.30	4.4	959	0.46%
2023/10/19	3.2	71.37	0	0.00	71.50	3.2	950	0.34%
2023/10/18	3.2	71.86	0	0.00	71.90	3.2	987	0.33%
2023/10/17	5	72.34	0	0.00	72.10	5	1,081	0.46%
2023/10/16	3	73.21	0	0.00	72.70	3	1,154	0.26%
2023/10/13	3	73.95	2	75.20	73.20	1	1,162	0.09%
2023/10/12	0	0.00	3	73.07	74.60	-3	1,175	-0.26%
2023/10/11	1	77.52	0	0.00	76.60	1	1,151	0.09%
2023/10/06	0	0.00	0	77.50	78.00	0	1,157	0.00%
2023/10/05	1	79.00	0.1	79.10	78.30	0.9	1,204	0.08%
2023/10/04	0	0.00	3	79.00	78.80	-3	1,228	-0.24%
2023/10/03	2	78.69	10	79.10	79.10	-8	1,244	-0.64%
2023/10/02	13	78.63	7	80.10	78.70	6	1,303	0.46%
2023/09/28	1	74.60	0	0.00	75.20	1	1,343	0.07%
2023/09/27	1	75.29	0	0.00	74.50	1	1,360	0.07%
2023/09/26	0.1	77.18	1	75.60	75.30	-0.9	1,364	-0.07%
2023/09/25	2	76.76	0.2	74.50	77.00	1.8	1,362	0.13%
2023/09/22	0	74.00	0	0.00	73.40	0	1,359	0.00%
2023/09/21	0.1	72.59	0	74.20	72.10	0.1	1,389	0.01%
2023/09/20	2	74.70	0	0.00	73.20	2	1,387	0.14%
2023/09/19	0	76.90	0	0.00	75.70	0	1,391	0.00%
2023/09/18	0.1	78.00	0	0.00	77.20	0.1	1,397	0.00%
2023/09/15	0	0.00	13	79.87	78.00	-13	1,404	-0.93%
2023/09/14	0	0.00	6	79.33	79.00	-6	1,400	-0.43%
2023/09/13	1	76.30	0	0.00	75.20	1	1,393	0.07%
2023/09/11	2	78.45	8	78.03	77.50	-6	1,386	-0.43%
2023/09/08	8	77.81	7	77.46	78.70	1	1,374	0.07%
2023/09/07	1	76.90	1	76.60	76.80	0	1,367	0.00%
2023/09/06	8	79.13	10	79.66	77.80	-2	1,365	-0.15%
2023/09/05	0	0.00	0	78.90	78.50	0	1,354	0.00%
2023/09/04	5	78.92	7	79.47	78.10	-2	1,365	-0.15%
2023/09/01	0	0.00	5	78.20	78.10	-5	1,365	-0.37%
2023/08/31	2	76.30	3	76.43	76.90	-1	1,352	-0.07%
2023/08/30	0	0.00	5	76.06	76.60	-5	1,348	-0.37%
2023/08/29	5	74.64	19	73.46	75.20	-14	1,344	-1.04%
2023/08/28	13	73.72	22	75.82	72.70	-9	1,335	-0.67%
2023/08/25	43	76.45	15	77.29	76.70	28	1,317	2.12%
2023/08/24	1	74.20	0	0.00	74.20	1	1,279	0.08%
2023/08/23	5	70.80	0	0.00	70.80	5	1,266	0.39%
2023/08/22	1	71.30	2	71.00	70.90	-1	1,259	-0.08%
2023/08/18	0	0.00	2.5	71.56	71.20	-2.5	1,260	-0.20%
2023/08/17	1	73.20	0	0.00	74.30	1	1,247	0.08%
2023/08/16	4	75.13	3	75.10	74.00	1	1,244	0.08%
2023/08/14	1	75.50	2	76.90	75.20	-1	1,237	-0.08%
2023/08/10	1	75.20	4	75.35	75.70	-3	1,254	-0.24%
2023/08/09	1	75.20	0	0.00	77.20	1	1,258	0.08%
2023/08/07	4	78.10	4	78.90	79.20	0	1,287	0.00%
2023/08/04	4	78.50	4	79.20	79.20	0	1,280	0.00%
2023/08/02	6	79.02	2	78.80	77.50	4	1,274	0.31%
2023/08/01	2.2	78.61	2	79.80	79.70	0.2	1,263	0.02%
2023/07/31	7	78.07	0	0.00	77.80	7	1,252	0.56%
2023/07/28	11	78.75	0	0.00	78.60	11	1,239	0.89%
2023/07/27	7.5	81.27	11	81.59	80.60	-3.5	1,222	-0.29%
2023/07/26	1	79.30	5	80.70	79.60	-4	1,185	-0.34%
2023/07/25	1	78.40	0	0.00	78.10	1	1,150	0.09%
2023/07/24	1	80.10	2.2	78.98	78.40	-1.2	1,137	-0.10%
2023/07/21	8.1	81.01	29	80.97	80.70	-20.9	1,119	-1.87%
2023/07/20	21	80.30	10	80.55	79.50	11	1,081	1.02%
2023/07/19	12	79.60	14	80.29	78.50	-2	979	-0.20%
2023/07/18	12	77.73	7	76.84	76.80	5	898	0.56%
2023/07/17	5	77.94	8	78.05	78.00	-3	886	-0.34%
2023/07/14	0	0.00	0	76.90	76.30	0	865	0.00%
2023/07/13	17	77.33	11	77.58	77.30	6	857	0.70%
2023/07/12	11	78.23	8	77.51	77.20	3	842	0.36%
2023/07/11	14	77.91	7	77.03	76.20	7	787	0.89%
2023/07/10	3	77.30	5	77.74	77.90	-2	765	-0.26%
2023/07/07	15	77.24	6	77.45	78.10	9	757	1.19%
2023/07/06	13	78.09	0	0.00	78.80	13	704	1.84%
2023/07/05	0	73.40	4.3	73.58	73.60	-4.3	630	-0.68%
2023/07/04	0.1	72.10	1	72.00	71.80	-0.9	610	-0.15%
2023/07/03	2.1	71.51	2	71.65	71.70	0.1	606	0.01%
2023/06/30	0	72.20	3	72.70	71.80	-3	601	-0.50%
2023/06/29	3.1	72.40	106	71.58	73.00	-103	588	-17.49%	大賣/鉅額交易
2023/06/28	1	69.10	0	0.00	68.80	1	550	0.18%
2023/06/27	3	71.03	1	70.90	70.20	2	549	0.36%
2023/06/26	3.1	69.34	2	70.20	70.30	1.1	542	0.20%
2023/06/21	0.1	70.37	17	70.36	70.30	-16.9	536	-3.16%
2023/06/20	1	69.90	3	70.33	70.30	-2	530	-0.37%
2023/06/19	10	69.12	1	69.00	69.40	9	520	1.73%
2023/06/16	8	66.45	0	0.00	67.80	8	511	1.56%
2023/06/08	0	0.00	2	67.40	67.20	-2	533	-0.38%
2023/06/07	1	66.30	0	0.00	66.40	1	534	0.19%
2023/06/01	1	61.70	0	0.00	61.70	1	538	0.19%
2023/05/23	0	0.00	1	61.60	61.30	-1	583	-0.17%
2023/05/18	0	61.90	0	0.00	62.00	0	602	0.00%
2023/05/16	1	59.50	2	60.40	61.20	-1	612	-0.16%
2023/05/15	5	58.08	3	59.97	57.90	2	602	0.33%
2023/05/12	1	63.00	4	63.70	56.70	-3	598	-0.50%
2023/05/11	1	63.00	4	63.70	63.00	-3	596	-0.50%
2023/05/10	1	64.80	0	0.00	64.80	1	598	0.17%
2023/05/09	2	64.40	12	64.72	64.60	-10	603	-1.66%
2023/05/08	1	66.00	0	0.00	65.90	1	613	0.16%
2023/05/05	2	66.90	0	0.00	66.60	2	634	0.32%
2023/05/02	3	68.00	0	0.00	67.50	3	730	0.41%
2023/04/28	1	66.50	0	0.00	67.00	1	757	0.13%
2023/04/27	9	67.34	0	0.00	66.50	9	781	1.15%
2023/04/26	2	67.50	0	0.00	67.00	2	823	0.24%
2023/04/25	1	65.90	0	0.00	66.50	1	841	0.12%
2023/04/21	0	0.00	5	65.88	65.80	-5	883	-0.57%
2023/04/19	1	67.60	0	0.00	67.60	1	1,067	0.09%
2023/04/17	0	0.00	0.3	68.60	68.80	-0.3	1,216	-0.02%
2023/04/14	0.1	70.00	5	69.92	68.80	-4.9	1,252	-0.39%
2023/04/13	5	70.00	1	70.10	69.90	4	1,255	0.32%
2023/04/12	1	69.10	0	0.00	69.30	1	1,256	0.08%
2023/04/11	0	0.00	2	68.90	69.10	-2	1,248	-0.16%
2023/03/30	0	0.00	17	66.60	66.50	-17	1,280	-1.33%
2023/03/29	0	0.00	13	66.89	67.00	-13	1,297	-1.00%
2023/03/28	1	67.40	7	67.40	67.10	-6	1,334	-0.45%
2023/03/27	36.1	67.90	0	0.00	67.90	36.1	1,413	2.55%
2023/03/23	0	0.00	4	67.30	67.40	-4	1,452	-0.28%
2023/03/21	1	67.10	15	66.90	66.90	-14	1,525	-0.92%
2023/03/16	1	64.30	3	65.00	64.10	-2	1,661	-0.12%
2023/03/15	3	66.77	0	0.00	66.40	3	1,760	0.17%
2023/03/14	1	64.00	0	0.00	64.30	1	1,894	0.05%
2023/03/10	0	0.00	3	66.23	65.70	-3	2,056	-0.15%
2023/03/09	2	68.05	1.4	68.20	67.60	0.6	2,059	0.03%
2023/03/06	1	68.90	0	0.00	69.20	1	2,119	0.05%
2023/03/03	0	0.00	2	69.00	68.20	-2	2,156	-0.09%
2023/03/02	2	69.00	0	0.00	68.80	2	2,217	0.09%
2023/03/01	2	68.95	0	0.00	68.80	2	2,376	0.08%
2023/02/24	0	0.00	1	70.10	70.10	-1	2,632	-0.04%
2023/02/23	3	70.00	0	0.00	69.70	3	2,754	0.11%
2023/02/22	2	69.60	0	0.00	69.80	2	2,840	0.07%
2023/02/21	2	69.65	0	0.00	69.70	2	2,851	0.07%
2023/02/16	2	72.10	0	0.00	72.00	2	2,942	0.07%
2023/02/15	1	71.00	0	0.00	71.00	1	2,966	0.03%
2023/02/14	0	0.00	4	70.53	71.00	-4	2,977	-0.13%
2023/02/13	1	69.90	2	70.00	70.00	-1	2,991	-0.03%
2023/02/10	4	69.08	3	69.57	69.00	1	3,011	0.03%
2023/02/09	22.1	69.94	138	69.89	69.60	-115.9	3,008	-3.85%	大賣/鉅額交易
2023/02/06	0.2	74.50	0.1	74.10	74.10	0.1	3,052	0.00%
2023/02/03	0	0.00	7	74.00	73.80	-7	3,050	-0.23%
2023/02/02	8	73.46	0	0.00	73.10	8	3,062	0.26%
2023/02/01	5	72.90	11	73.34	73.50	-6	3,061	-0.20%
2023/01/31	32	71.61	33	72.00	71.80	-1	3,076	-0.03%
2023/01/30	20	70.59	22	71.27	71.00	-2	3,056	-0.07%
2023/01/17	16	70.19	15	71.01	70.70	1	3,050	0.03%
2023/01/16	0	0.00	16	70.46	71.40	-16	3,035	-0.53%
2023/01/13	24	69.15	17	69.62	68.80	7	3,005	0.23%
2023/01/12	3	69.17	7	69.21	69.00	-4	3,009	-0.13%
2023/01/11	2	69.25	6	69.90	69.90	-4	3,035	-0.13%
2023/01/10	66	72.02	58	72.01	69.90	8	3,025	0.26%
2023/01/09	5	75.80	10	76.75	76.50	-5	2,902	-0.17%
2023/01/06	8	75.89	1	75.20	75.70	7	2,896	0.24%
2023/01/05	13	74.84	8.1	75.40	75.00	4.9	2,881	0.17%
2023/01/04	1.2	71.83	0	0.00	72.10	1.2	2,792	0.04%
2023/01/03	0	0.00	0.1	69.90	69.10	-0.1	2,790	0.00%
2022/12/30	2	69.50	0	0.00	69.50	2	2,838	0.07%
2022/12/28	1	70.50	0.1	70.50	70.00	1	2,957	0.03%
2022/12/27	0	0.00	2	74.00	72.40	-2	3,071	-0.07%
2022/12/23	1	73.10	0.1	72.80	73.90	1	3,185	0.03%
2022/12/21	0	75.00	0	0.00	74.90	0	3,407	0.00%
2022/12/20	5	78.82	7	76.87	75.70	-2	3,485	-0.06%
2022/12/19	10.1	81.68	15	82.35	79.20	-5	3,490	-0.14%
2022/12/16	33.1	79.15	35	80.80	79.00	-2	3,437	-0.06%
2022/12/14	0.1	78.70	1	78.30	78.80	-1	3,447	-0.03%
2022/12/13	3.1	78.66	11.1	79.30	78.00	-8.1	3,483	-0.23%
2022/12/12	2	82.00	2	81.30	80.40	0	3,501	0.00%
2022/12/09	6	81.43	6	81.08	81.00	0	3,510	0.00%
2022/12/08	10.1	82.27	5	81.98	81.30	5.1	3,542	0.14%
2022/12/07	15.1	82.99	19.1	83.28	83.10	-4	3,526	-0.11%
2022/12/06	24	84.72	18.1	84.94	84.80	5.9	3,554	0.17%
2022/12/05	18	83.29	27	82.91	85.10	-9	3,547	-0.25%
2022/12/02	5	77.86	4	77.20	77.40	1	3,517	0.03%
2022/12/01	15	77.49	20.2	77.10	76.50	-5.2	3,530	-0.15%
2022/11/30	11	76.69	3	76.87	76.90	8	3,525	0.23%
2022/11/25	0	0.00	12	76.64	75.20	-12	3,499	-0.34%
2022/11/24	160	76.48	4	75.58	76.90	156	3,460	4.51%	大買/鉅額交易
2022/11/23	6	78.60	14	77.64	78.00	-8	3,389	-0.24%
2022/11/22	119	74.89	104	76.62	77.90	15	3,232	0.46%	大買/大賣/
2022/11/21	45	69.66	53	72.10	73.40	-8	2,976	-0.27%
2022/11/18	69.2	66.78	63	66.74	66.80	6.2	2,863	0.22%
2022/11/16	3	64.17	0	0.00	64.20	3	2,754	0.11%
2022/11/15	2	65.45	0	0.00	64.10	2	2,733	0.07%
2022/11/14	0.1	67.90	3	64.83	67.70	-2.9	2,695	-0.11%
2022/11/11	4	64.55	2	65.70	63.80	2	2,639	0.08%
2022/11/10	1	64.00	0	0.00	64.30	1	2,604	0.04%
2022/11/09	1	65.40	5	65.80	64.60	-4	2,579	-0.16%
2022/11/08	6	66.33	12	67.31	65.60	-6	2,553	-0.23%
2022/11/04	5	66.82	7.3	66.56	67.90	-2.3	2,512	-0.09%
2022/11/03	8	68.73	5	69.34	69.20	3	2,468	0.12%
2022/11/01	3	72.73	6	72.63	72.90	-3	2,405	-0.12%
2022/10/31	7	71.90	0	72.50	72.30	7	2,391	0.29%
2022/10/28	2	75.75	0	0.00	73.20	2	2,353	0.08%
2022/10/27	1	78.30	5.2	76.71	77.80	-4.2	2,321	-0.18%
2022/10/26	2	73.50	0	0.00	72.80	2	2,270	0.09%
2022/10/25	1.1	73.95	4	73.10	73.00	-3	2,260	-0.13%
2022/10/21	0	74.50	1	75.40	74.50	-1	2,224	-0.04%
2022/10/20	1	76.20	2	75.50	75.40	-1	2,212	-0.05%
2022/10/19	9	77.89	11	77.81	77.30	-2	2,186	-0.09%
2022/10/18	7	76.69	6	77.05	77.30	1	2,148	0.05%
2022/10/14	37	77.47	37	76.06	76.10	0	2,096	0.00%
2022/10/12	8.1	73.64	6	74.40	74.80	2.1	2,030	0.10%
2022/10/11	3	73.63	0	0.00	72.60	3	1,999	0.15%
2022/10/07	3	77.00	3	77.90	76.40	0	1,960	0.00%
2022/10/06	9	80.12	6	80.75	79.00	3	1,904	0.16%
2022/10/05	37	81.52	53	81.61	81.40	-16	1,853	-0.86%
2022/10/04	68	80.16	33	79.07	80.80	35	1,768	1.98%
2022/10/03	7	76.50	4	77.05	77.00	3	1,638	0.18%
2022/09/30	1	73.80	1	74.10	74.00	0	1,548	0.00%
2022/09/29	8	75.96	9	77.34	74.10	-1	1,511	-0.07%
2022/09/28	18	77.17	29	77.33	72.80	-11	1,416	-0.78%
2022/09/27	21.2	77.71	14	77.30	78.60	7.2	1,260	0.57%
2022/09/26	0	0.00	10	71.50	72.50	-10	1,164	-0.86%
2022/09/23	1	74.70	3	74.60	72.50	-2	1,124	-0.18%
2022/09/22	1	74.40	1	73.80	74.40	0	1,093	0.00%
2022/09/21	1	74.30	1	75.60	74.40	0	1,053	0.00%
2022/09/20	7	74.37	10.1	75.40	74.50	-3.1	1,032	-0.30%
2022/09/19	4	75.65	10	74.57	74.30	-6	982	-0.61%
2022/09/16	4	75.48	12	75.31	74.60	-8	907	-0.88%
2022/09/15	5	75.22	6	74.95	74.30	-1	861	-0.12%
2022/09/14	57.1	73.99	11.1	74.19	74.50	46	799	5.75%
2022/09/13	15	74.27	41.1	74.75	74.80	-26.1	736	-3.55%
2022/09/12	24	72.60	16	71.17	73.20	8	594	1.35%
2022/09/08	2	65.50	15	65.24	67.10	-13	455	-2.86%
2022/09/07	15	60.24	6	60.93	61.00	9	327	2.75%
2022/09/05	5.1	60.60	2.1	59.94	60.00	3	279	1.07%
2022/09/02	4	57.40	4	57.95	58.30	0	245	0.00%
2022/08/29	10	54.10	0	0.00	53.80	10	212	4.70%
2022/08/26	1	56.00	2	56.10	56.40	-1	205	-0.49%
2022/08/25	1	56.70	0	0.00	54.50	1	197	0.51%
2022/08/22	3	54.10	0	0.00	54.10	3	175	1.71%
2022/08/10	0	0.00	0	56.00	55.40	0	161	-0.01%
2022/08/05	0	0.00	0.1	53.20	54.40	-0.1	158	-0.06%
2022/08/02	1	54.00	0	0.00	54.10	1	171	0.58%
2022/07/29	0	0.00	0.3	55.70	55.90	-0.3	177	-0.17%
2022/07/28	10	56.10	0	0.00	55.80	10	180	5.55%
2022/07/25	1	56.00	3	56.13	56.90	-2	203	-0.98%
2022/07/14	0	52.00	0	0.00	53.00	0	243	0.00%
2022/07/12	3.1	51.05	0	0.00	51.00	3.1	246	1.26%
2022/07/11	1	52.80	0	0.00	52.80	1	244	0.41%
2022/07/08	1	53.70	2	53.50	53.60	-1	243	-0.41%
2022/07/05	2	57.00	0	0.00	55.80	2	240	0.83%
2022/06/23	0	0.00	0	54.00	53.10	0	223	-0.01%
2022/05/13	0	0.00	4	51.33	52.50	-4	271	-1.48%
2022/05/12	1	50.40	0	0.00	50.20	1	272	0.37%
2022/05/11	11	52.69	0	0.00	52.50	11	269	4.08%
2022/05/10	0	0.00	0	54.00	53.50	0	276	-0.02%
2022/05/09	0	0.00	1	54.60	54.50	-1	277	-0.36%
2022/05/06	0	0.00	0.5	57.00	56.60	-0.5	276	-0.16%
2022/05/04	18	58.94	0	0.00	58.50	18	273	6.59%
2022/05/03	3	58.90	0	0.00	58.90	3	272	1.10%
2022/04/29	5.5	59.05	2	58.90	58.10	3.5	267	1.31%
2022/04/28	0	0.00	2	58.70	58.90	-2	261	-0.76%
2022/04/22	0	0.00	1	56.80	56.90	-1	232	-0.43%
2022/04/21	0	0.00	1	56.30	57.00	-1	235	-0.43%
2022/04/20	1	56.10	0	0.00	55.60	1	231	0.43%
2022/04/19	0	0.00	3	55.03	55.50	-3	231	-1.29%
2022/04/15	1	54.20	0	0.00	53.70	1	252	0.40%
2022/04/14	1	54.30	0	0.00	54.40	1	255	0.39%
2022/04/01	0	0.00	4	55.03	55.30	-4	274	-1.46%
2022/03/28	0	0.00	1	54.50	54.50	-1	273	-0.37%
2022/03/25	1	54.30	0	0.00	54.20	1	275	0.36%
2022/03/17	0	0.00	4	52.80	53.00	-4	289	-1.38%
2022/03/16	0	0.00	2	51.40	51.00	-2	287	-0.69%
2022/03/11	0	0.00	6	52.60	52.60	-6	293	-2.05%
2022/03/10	0	0.00	8	53.39	53.30	-8	294	-2.72%
2022/03/09	0	0.00	2.1	52.60	52.50	-2.1	294	-0.71%
2022/03/08	0	52.00	0	0.00	51.80	0	295	0.00%
2022/03/07	2	52.70	0.1	53.50	52.20	1.9	294	0.65%
2022/03/04	0	55.58	0	0.00	55.30	0	290	0.00%
2022/02/25	0	0.00	9	55.43	56.00	-9	304	-2.96%
2022/02/24	1	55.70	16	55.12	54.80	-15	308	-4.86%
2022/02/22	2	56.75	0	0.00	56.20	2	314	0.64%
2022/02/18	0	0.00	4	58.20	58.20	-4	316	-1.26%
2022/02/17	1	57.70	0	0.00	57.40	1	322	0.31%
2022/02/16	0	0.00	0.3	57.50	57.70	-0.3	335	-0.07%
2022/02/15	0	0.00	1	57.60	57.50	-1	336	-0.30%
2022/02/14	4	56.90	0	0.00	57.90	4	340	1.17%
2022/02/10	1	58.10	21	58.10	58.20	-20	362	-5.51%
2022/02/08	0	0.00	4	55.78	56.00	-4	367	-1.09%
2022/02/07	0	0.00	1	53.90	53.80	-1	365	-0.27%
2022/01/26	1	53.20	0	0.00	53.20	1	366	0.27%
2022/01/25	1	53.30	10.5	52.81	53.20	-9.5	368	-2.57%
2022/01/24	2	53.05	1	52.90	53.00	1	374	0.27%
2022/01/21	1	54.10	0	0.00	54.00	1	375	0.27%
2022/01/20	1	55.40	0	0.00	55.30	1	370	0.27%
2022/01/19	4	55.58	0	0.00	55.30	4	371	1.08%
2022/01/18	1	56.20	0	0.00	56.30	1	369	0.27%
2022/01/17	1	57.20	0	60.00	56.80	1	370	0.27%
2022/01/14	0	0.00	0	57.60	57.10	0	372	-0.01%
2022/01/13	1	57.30	1.2	57.55	57.60	-0.2	374	-0.04%
2022/01/12	1	57.40	0	0.00	58.10	1	380	0.26%
2022/01/11	1	58.00	0.1	59.30	58.10	0.9	383	0.24%
2022/01/07	0	57.50	3.8	57.39	57.50	-3.8	368	-1.03%
2022/01/06	3	59.00	4.1	59.28	57.90	-1.1	369	-0.30%
2022/01/04	0	0.00	1.1	57.19	56.70	-1.1	379	-0.29%
2021/12/29	1	56.40	0	0.00	56.50	1	444	0.22%
2021/12/24	0	0.00	0.1	56.70	56.20	-0.1	491	-0.02%
2021/12/23	0	56.50	0	0.00	56.60	0	496	0.00%
2021/12/21	0	0.00	2	55.85	56.60	-2	502	-0.40%
2021/12/20	2	55.65	1	55.90	55.60	1	501	0.20%
2021/12/17	1	56.80	4	56.10	56.90	-3	499	-0.60%
2021/12/16	3	55.00	0	0.00	55.10	3	497	0.60%
2021/12/15	7	55.26	0	0.00	55.10	7	499	1.40%
2021/12/14	1	55.50	0	0.00	55.20	1	498	0.20%
2021/12/13	0	0.00	1	56.50	56.50	-1	494	-0.20%
2021/12/09	3	56.83	9	57.58	57.00	-6	495	-1.21%
2021/12/08	2	57.80	0	0.00	57.60	2	493	0.41%
2021/12/07	1	57.00	0	0.00	57.40	1	493	0.20%
2021/12/06	1	57.40	0	57.50	57.20	1	490	0.20%
2021/12/03	1	57.80	0	0.00	57.90	1	493	0.20%
2021/11/30	0	0.00	2	59.90	59.90	-2	505	-0.40%
2021/11/29	2	56.95	1.3	57.37	57.10	0.7	506	0.13%
2021/11/26	3	57.77	0	0.00	58.00	3	508	0.59%
2021/11/25	3	58.67	0.1	59.10	59.00	2.9	506	0.58%
2021/11/24	1	59.00	0	0.00	59.00	1	509	0.20%
2021/11/23	3	59.03	0	0.00	59.20	3	509	0.59%
2021/11/22	2	60.00	0	0.00	60.00	2	506	0.39%
2021/11/19	1	60.50	0	0.00	60.30	1	506	0.20%
2021/11/16	2	61.10	1	61.20	61.20	1	505	0.20%
2021/11/15	1	62.00	3	62.47	62.70	-2	509	-0.39%
2021/11/12	1	59.80	0	0.00	59.60	1	508	0.20%
2021/11/11	0	0.00	1	59.90	59.80	-1	533	-0.19%
2021/11/10	1	59.40	0	0.00	59.90	1	553	0.18%
2021/11/08	5	60.52	1	61.80	59.90	4	541	0.74%
2021/11/04	0	0.00	1	59.20	58.80	-1	564	-0.18%
2021/11/03	5	58.40	0	0.00	58.70	5	590	0.85%
2021/11/02	1	59.00	0	0.00	58.00	1	625	0.16%
2021/11/01	2	59.50	0	0.00	58.80	2	725	0.28%
2021/10/29	5	58.28	0	0.00	58.30	5	782	0.64%
2021/10/28	0	0.00	0.1	58.50	58.60	-0.1	781	-0.01%
2021/10/25	1	57.20	0.1	57.50	57.20	0.9	779	0.12%
2021/10/22	1	57.00	0	0.00	56.80	1	782	0.13%
2021/10/19	5.1	58.25	0	0.00	59.10	5.1	779	0.65%
2021/10/18	0	0.00	2	57.00	57.60	-2	776	-0.26%
2021/10/14	2	55.15	0	0.00	55.10	2	799	0.25%
2021/10/13	1	55.30	0	0.00	55.40	1	810	0.12%
2021/10/12	6	53.60	0	0.00	54.00	6	802	0.75%
2021/10/08	6.1	55.07	0	0.00	55.10	6.1	793	0.76%
2021/10/07	4	56.08	0	0.00	55.90	4	781	0.51%
2021/10/06	1	55.50	5	56.22	54.50	-4	765	-0.52%
2021/10/05	0	0.00	1	56.90	57.00	-1	744	-0.13%
2021/10/04	10	60.78	9	60.00	58.60	1	732	0.14%
2021/10/01	1	65.10	0	0.00	64.20	1	714	0.14%
2021/09/29	2.1	65.10	0	0.00	65.00	2.1	715	0.29%
2021/09/28	1	66.60	0	0.00	66.70	1	731	0.14%
2021/09/24	0	0.00	0.1	69.19	66.50	-0.1	757	-0.01%
2021/09/23	1	65.60	0	0.00	65.70	1	781	0.13%
2021/09/17	0	0.00	10	66.60	67.90	-10	824	-1.21%
2021/09/15	0	0.00	11	66.79	66.50	-11	939	-1.17%
2021/09/14	0	68.00	0	0.00	68.10	0	941	0.00%
2021/09/08	0	0.00	1	67.10	66.50	-1	950	-0.11%
2021/09/03	1.1	72.09	0	0.00	72.00	1.1	948	0.11%
2021/09/02	9	70.14	0	0.00	69.70	9	942	0.95%
2021/09/01	0	0.00	1	69.00	69.60	-1	950	-0.11%
2021/08/31	1.1	68.34	0	0.00	68.60	1.1	959	0.11%
2021/08/30	0.3	69.00	3	68.20	68.70	-2.7	959	-0.28%
2021/08/27	11.1	66.52	0	0.00	67.10	11.1	958	1.16%
2021/08/26	2.1	65.93	0	0.00	65.90	2.1	959	0.22%
2021/08/25	0.1	65.90	2	66.40	67.00	-2	972	-0.20%
2021/08/24	0	0.00	11	64.88	65.60	-11	972	-1.13%
2021/08/23	0	65.50	4	64.85	65.60	-4	971	-0.41%
2021/08/20	1	64.50	5	64.44	63.90	-4	974	-0.41%
2021/08/19	3	64.80	23	65.73	64.60	-20	972	-2.06%
2021/08/18	1	65.00	13	66.21	67.80	-12	966	-1.24%
2021/08/17	21	64.64	0	0.00	64.10	21	972	2.16%
2021/08/16	11	68.27	33	68.28	68.00	-22	953	-2.31%
2021/08/13	2	73.00	2	73.30	72.80	0	944	0.00%
2021/08/12	4	73.58	0	0.00	73.40	4	942	0.42%
2021/08/11	3	74.60	6	74.20	73.90	-3	939	-0.32%
2021/08/10	1	75.00	10	75.90	76.40	-9	938	-0.96%
2021/08/09	6	77.37	2	75.90	75.90	4	945	0.42%
2021/08/06	6	80.57	1	81.50	79.70	5	931	0.54%
2021/08/05	54	82.03	26	81.68	83.10	28	938	2.98%
2021/08/04	44.2	78.62	11	78.77	83.00	33.2	905	3.66%
2021/08/03	3.1	75.66	0	0.00	75.50	3.1	859	0.36%
2021/08/02	0	0.00	1	76.20	76.40	-1	865	-0.12%
2021/07/30	1	76.20	1	76.30	76.00	0	876	0.00%
2021/07/29	0	0.00	2	76.50	76.50	-2	896	-0.22%
2021/07/28	0	0.00	1.3	76.08	76.30	-1.3	905	-0.14%
2021/07/27	2	76.35	0	0.00	75.70	2	920	0.22%
2021/07/26	4	75.60	0	0.00	75.70	4	927	0.43%
2021/07/23	2	76.65	0	0.00	76.50	2	929	0.22%
2021/07/22	0	0.00	10	77.02	76.70	-10	935	-1.07%
2021/07/21	0	0.00	3	75.60	76.70	-3	940	-0.32%
2021/07/20	2	76.25	10	75.48	75.10	-8	938	-0.85%
2021/07/19	1	78.80	2	77.70	78.00	-1	925	-0.11%
2021/07/16	0	0.00	1	80.50	80.00	-1	930	-0.11%
2021/07/15	0.1	80.20	15	80.01	79.90	-14.9	938	-1.59%
2021/07/14	5	81.42	3	80.13	80.20	2	938	0.21%
2021/07/13	26	82.32	0.3	82.93	82.10	25.7	939	2.73%
2021/07/12	16.3	82.14	1	82.50	82.30	15.3	950	1.61%
2021/07/09	2.1	81.86	9	81.76	82.80	-6.9	955	-0.72%
2021/07/08	3.3	82.41	3	83.57	82.40	0.3	969	0.03%
2021/07/07	4	83.30	8	83.09	83.20	-4	990	-0.40%
2021/07/06	6	84.83	10.1	85.21	84.20	-4.1	1,015	-0.40%
2021/07/05	16	84.24	4	86.08	84.00	12	1,038	1.16%
2021/07/02	30	85.40	5.3	85.26	85.40	24.7	1,031	2.39%
2021/07/01	4	84.05	0	0.00	83.10	4	1,029	0.39%
2021/06/30	7	85.53	5	85.26	84.30	2	1,035	0.19%
2021/06/29	2.1	86.00	1.2	86.08	85.30	0.9	1,022	0.09%
2021/06/28	11	86.83	2	87.70	86.90	9	1,034	0.87%
2021/06/25	21.5	87.68	26	88.34	85.50	-4.5	1,008	-0.45%
2021/06/24	6.1	81.59	9	83.54	84.00	-2.9	955	-0.30%
2021/06/23	7	80.00	1	79.00	80.00	6	929	0.65%
2021/06/22	2	77.80	9	78.17	78.00	-7	933	-0.75%
2021/06/21	0	0.00	3	77.80	77.80	-3	934	-0.32%
2021/06/18	1	80.00	0	0.00	79.60	1	938	0.11%
2021/06/17	2	80.10	0	0.00	79.90	2	952	0.21%
2021/06/16	0	0.00	1	80.40	80.80	-1	962	-0.10%
2021/06/11	7	79.90	2	80.60	79.90	5	1,005	0.50%
2021/06/10	1	78.90	0	0.00	78.80	1	1,024	0.10%
2021/06/09	2	78.30	2	79.70	79.50	0	1,031	0.00%
2021/06/04	2.2	78.64	0	0.00	78.50	2.2	1,068	0.21%
2021/06/03	0	0.00	2	80.30	80.00	-2	1,087	-0.18%
2021/06/02	2	79.90	1	81.00	80.40	1	1,095	0.09%
2021/06/01	0	0.00	0.1	79.00	79.10	-0.1	1,087	-0.01%
2021/05/31	0	79.70	3	79.60	79.00	-3	1,098	-0.27%
2021/05/26	0.5	80.00	0	0.00	79.20	0.5	1,124	0.04%
2021/05/25	7.1	80.41	6	80.03	80.00	1.1	1,129	0.09%
2021/05/24	0	0.00	3	76.93	77.80	-3	1,119	-0.27%
2021/05/21	5	76.74	6	76.03	76.50	-1	1,134	-0.09%
2021/05/20	1	72.30	2	72.80	72.20	-1	1,136	-0.09%
2021/05/19	0.1	73.40	1	72.50	72.30	-0.9	1,137	-0.08%
2021/05/18	1	71.10	2	72.95	73.80	-1	1,157	-0.09%
2021/05/17	4	69.88	2	72.00	69.80	2	1,179	0.17%
2021/05/14	0	0.00	1.1	76.34	74.10	-1.1	1,161	-0.09%
2021/05/13	10.1	77.29	6	77.45	75.50	4.1	1,157	0.36%
2021/05/12	0	78.00	8	78.35	76.20	-8	1,127	-0.71%
2021/05/11	3	75.60	8	75.78	73.90	-5	1,079	-0.46%
2021/05/10	1	79.50	0	0.00	80.50	1	1,103	0.09%
2021/05/07	0	0.00	16	78.39	78.90	-16	1,119	-1.43%
2021/05/06	0	0.00	2	81.00	79.70	-2	1,122	-0.18%
2021/05/05	0	0.00	14	82.29	82.30	-14	1,108	-1.26%
2021/05/04	1	81.50	0	0.00	81.20	1	1,108	0.09%
2021/05/03	2.3	82.64	1	82.60	82.80	1.3	1,097	0.12%
2021/04/29	2.1	83.79	2	83.50	83.50	0.1	1,105	0.01%
2021/04/28	0	0.00	9	84.00	84.00	-9	1,132	-0.79%
2021/04/27	10	84.51	0	0.00	84.20	10	1,179	0.85%
2021/04/26	9	83.23	4	84.30	84.60	5	1,192	0.42%
2021/04/23	1	82.00	10	82.30	82.00	-9	1,232	-0.73%
2021/04/22	3	83.90	0	0.00	82.40	3	1,292	0.23%
2021/04/19	2	85.00	1	85.80	85.80	1	1,374	0.07%
2021/04/16	6	85.48	5	85.50	85.20	1	1,398	0.07%
2021/04/15	4	85.78	28	85.62	85.50	-24	1,467	-1.63%
2021/04/14	4	86.60	1	88.00	85.90	3	1,565	0.19%
2021/04/13	13	88.50	34	89.70	87.30	-21	1,696	-1.24%
2021/04/12	40	90.61	12	90.41	90.40	28	1,714	1.63%
2021/04/09	9	89.06	5	89.12	88.60	4	1,710	0.23%
2021/04/08	52	87.82	1	87.70	88.30	51	1,705	2.99%
2021/04/07	3	87.43	2	87.20	87.00	1	1,715	0.06%
2021/04/06	6	86.47	0	0.00	86.30	6	1,747	0.34%
2021/04/01	1	85.80	0	0.00	86.70	1	1,753	0.06%
2021/03/31	4	87.28	2	88.55	86.00	2	1,785	0.11%
2021/03/30	2	86.25	0	0.00	86.90	2	1,829	0.11%
2021/03/29	2	86.20	0	0.00	85.80	2	1,897	0.11%
2021/03/26	2	87.00	0	0.00	87.00	2	2,025	0.10%
2021/03/25	1	86.90	0	0.00	86.90	1	2,111	0.05%
2021/03/23	2	87.90	2	88.25	87.60	0	2,281	0.00%
2021/03/22	1	87.90	3	87.47	88.50	-2	2,338	-0.09%
2021/03/19	1	90.00	3	90.43	89.40	-2	2,353	-0.08%
2021/03/18	0	0.00	2	91.70	91.90	-2	2,361	-0.08%
2021/03/17	5	93.44	15	93.34	92.30	-10	2,398	-0.42%
2021/03/16	1	91.72	30	91.52	91.70	-29	2,404	-1.20%
2021/03/15	0	0.00	4.2	90.68	90.30	-4.2	2,476	-0.17%
2021/03/12	3	90.43	8	90.81	89.70	-5	2,520	-0.20%
2021/03/11	19	89.48	1	89.10	88.90	18	2,517	0.71%
2021/03/10	1	87.80	0	0.00	87.10	1	2,526	0.04%
2021/03/09	15	87.61	14	86.86	86.50	1	2,557	0.04%
2021/03/08	1	85.20	2	85.30	84.50	-1	2,585	-0.04%
2021/03/05	2	84.60	0	0.00	85.20	2	2,601	0.08%
2021/03/04	0	0.00	1.2	87.75	86.20	-1.2	2,618	-0.05%
2021/03/03	2	87.60	0	0.00	87.90	2	2,619	0.08%
2021/03/02	0.2	89.90	0	0.00	89.00	0.2	2,628	0.01%
2021/02/26	2	89.30	0	0.00	89.70	2	2,671	0.07%
2021/02/22	3	88.60	1	89.50	88.80	2	2,751	0.07%
2021/02/19	1	89.00	2	89.60	89.90	-1	2,881	-0.03%
2021/02/18	3	89.00	0	89.50	90.20	3	2,936	0.10%
2021/02/17	1	88.40	0	0.00	88.80	1	2,987	0.03%
2021/02/05	13	85.10	11	85.30	85.30	2	3,036	0.07%
2021/02/03	0	0.00	12	84.50	85.00	-12	3,604	-0.33%
2021/02/02	6	85.80	11	85.07	85.80	-5	3,824	-0.13%
2021/02/01	20	85.41	3	85.00	85.70	17	3,849	0.44%
2021/01/29	2	83.60	3	82.60	81.90	-1	3,818	-0.03%
2021/01/28	1	84.20	0	0.00	84.30	1	3,803	0.03%
2021/01/26	2	83.30	3	83.80	83.20	-1	3,805	-0.03%
2021/01/25	0	0.00	2	85.00	84.30	-2	3,807	-0.05%
2021/01/22	1	85.21	0	0.00	86.00	1	3,813	0.03%
2021/01/21	0	0.00	20.6	85.09	85.40	-20.6	3,814	-0.54%
2021/01/20	23	82.04	21	82.83	82.80	2	3,786	0.05%
2021/01/19	1	85.50	46	85.24	85.50	-45	3,739	-1.20%
2021/01/18	10	84.65	14.1	84.98	86.90	-4.1	3,743	-0.11%
2021/01/15	14	87.74	29	88.05	86.00	-15	3,726	-0.40%
2021/01/14	31.2	92.16	14	91.54	91.60	17.2	3,660	0.47%
2021/01/13	7	95.04	10	95.89	94.40	-3	3,619	-0.08%
2021/01/12	4.2	94.46	6	93.93	93.70	-1.8	3,586	-0.05%
2021/01/11	5	96.42	17	96.86	96.10	-12	3,552	-0.34%
2021/01/08	4.2	98.18	21	97.39	96.60	-16.8	3,527	-0.48%
2021/01/07	30	99.03	21	99.47	100.50	9	3,448	0.26%
2021/01/06	40	97.55	23	97.47	96.90	17	3,350	0.51%
2021/01/05	5	92.88	11	93.62	93.00	-6	3,210	-0.19%
2021/01/04	22	91.80	14	91.36	91.80	8	3,181	0.25%
2020/12/31	0.1	92.50	4	92.85	92.60	-3.9	3,179	-0.12%
2020/12/30	2	91.45	11.5	90.72	91.30	-9.5	3,192	-0.30%
2020/12/29	6	90.18	5	88.60	89.20	1	3,212	0.03%
2020/12/28	3	92.27	2	93.45	91.70	1	3,198	0.03%
2020/12/25	24	92.28	18	92.93	92.60	6	3,181	0.19%
2020/12/24	23	94.69	0.2	94.70	92.50	22.8	3,156	0.72%
2020/12/23	32	94.96	9.2	96.12	96.90	22.8	3,096	0.74%
2020/12/22	32.4	98.32	40	95.99	93.50	-7.7	3,043	-0.25%
2020/12/21	18	98.46	10	97.71	98.50	8	2,901	0.28%
2020/12/18	10	96.14	10	96.68	97.70	0	2,817	0.00%
2020/12/17	15	95.29	21	95.06	93.80	-6	2,765	-0.22%
2020/12/16	12.3	92.98	9.3	91.31	92.30	2.9	2,689	0.11%
2020/12/15	3	89.80	12	88.73	90.00	-9	2,632	-0.34%
2020/12/14	2	88.10	8	89.65	89.20	-6	2,613	-0.23%
2020/12/11	8	88.75	4	88.43	88.00	4	2,602	0.15%
2020/12/10	4	89.28	42	89.01	90.50	-38	2,576	-1.47%
2020/12/09	3.5	88.41	12.2	89.45	88.60	-8.7	2,547	-0.34%
2020/12/08	5	85.44	14	85.86	85.50	-9	2,480	-0.36%
2020/12/07	2	83.90	0	0.00	83.80	2	2,444	0.08%
2020/12/04	63.2	85.32	2.2	85.59	84.80	61	2,445	2.49%
2020/12/03	2	84.50	1	85.00	85.00	1	2,440	0.04%
2020/12/02	25.2	84.40	30	84.15	85.20	-4.8	2,408	-0.20%
2020/12/01	6	81.63	27	81.34	83.00	-21	2,371	-0.89%
2020/11/30	9	82.90	101	82.28	82.20	-92	2,378	-3.87%	大賣/
2020/11/27	11	81.85	6.5	81.89	82.30	4.5	2,381	0.19%
2020/11/26	2.2	81.76	3	82.17	81.70	-0.9	2,461	-0.03%
2020/11/25	3	82.50	6	82.52	81.40	-3	2,574	-0.12%
2020/11/24	3	80.83	3	80.83	81.00	0	2,561	0.00%
2020/11/23	30	80.86	23	80.02	80.50	7	2,574	0.27%
2020/11/20	112	81.06	5	80.90	80.50	107	2,553	4.19%	大買/鉅額交易
2020/11/19	10	80.59	5	80.44	81.00	5	2,587	0.19%
2020/11/18	30	81.91	47	82.70	80.70	-17	2,630	-0.65%
2020/11/17	2	80.10	15	81.17	81.40	-13	2,504	-0.52%
2020/11/16	21	80.39	13	81.18	80.70	8	2,503	0.32%
2020/11/13	25	80.17	25	80.93	80.40	0	2,474	0.00%
2020/11/12	40	80.95	32	80.90	79.60	8	2,459	0.33%
2020/11/11	89.2	77.26	60.2	77.55	79.70	29	2,314	1.25%
2020/11/10	24.2	72.62	36.4	72.89	74.40	-12.2	1,976	-0.62%
2020/11/09	8	68.35	7	69.89	67.80	1	1,839	0.05%
2020/11/06	2	67.00	0	0.00	66.80	2	1,809	0.11%
2020/11/04	0	0.00	3	68.37	67.10	-3	1,822	-0.16%
2020/11/03	1	67.30	3	67.80	67.50	-2	1,822	-0.11%
2020/11/02	6	65.37	6	65.50	66.00	0	1,826	0.00%
2020/10/30	4	65.90	0	0.00	65.80	4	1,829	0.22%
2020/10/29	3	67.07	10	66.80	67.00	-7	1,852	-0.38%
2020/10/28	1	68.80	2	69.00	68.90	-1	1,845	-0.05%
2020/10/27	1	69.70	0	0.00	69.90	1	1,854	0.05%
2020/10/26	3	70.60	4	71.95	70.30	-1	1,900	-0.05%
2020/10/23	22.2	71.08	19	70.72	71.20	3.2	1,913	0.17%
2020/10/22	1	68.60	0	0.00	68.50	1	1,895	0.05%
2020/10/21	1	69.00	0	0.00	69.50	1	1,904	0.05%
2020/10/16	3	69.47	20	69.20	68.90	-17	1,924	-0.88%
2020/10/15	0	0.00	21	69.32	69.40	-21	1,930	-1.09%
2020/10/14	1	69.50	2	69.80	70.20	-1	1,932	-0.05%
2020/10/13	8	71.50	0	0.00	70.20	8	1,950	0.41%
2020/10/12	6	70.80	8	71.20	70.80	-2	1,954	-0.10%
2020/10/08	2	70.40	1	71.40	70.50	1	1,951	0.05%
2020/10/07	12	71.58	2	72.15	71.00	10	1,941	0.52%
2020/10/06	8	71.05	10	70.95	71.30	-2	1,944	-0.10%
2020/10/05	14	69.35	3	69.00	69.20	11	1,935	0.57%
2020/09/29	1.1	65.70	0	0.00	66.70	1.1	1,969	0.05%
2020/09/28	1	63.60	1	64.30	64.80	0	1,979	0.00%
2020/09/25	2	64.40	0	0.00	62.50	2	1,983	0.10%
2020/09/24	1	65.20	0	0.00	65.20	1	1,970	0.05%
2020/09/23	1	66.10	1	66.70	66.30	0	1,966	0.00%
2020/09/22	1	66.80	0	0.00	66.70	1	1,966	0.05%
2020/09/21	3	69.23	0	0.00	68.50	3	1,964	0.15%
2020/09/18	0	0.00	1	68.90	68.90	-1	1,958	-0.05%
2020/09/17	1	68.10	0	0.00	68.10	1	1,970	0.05%
2020/09/16	3	68.70	1	69.50	68.80	2	1,982	0.10%
2020/09/15	1	70.10	4	70.58	69.80	-3	1,990	-0.15%
2020/09/14	1	67.80	4	68.23	68.80	-3	1,983	-0.15%
2020/09/11	9	68.88	10	68.94	68.20	-1	2,010	-0.05%
2020/09/10	2	70.55	2	71.20	70.30	0	1,992	0.00%
2020/09/09	2	70.50	1	71.40	71.20	1	1,996	0.05%
2020/09/08	2	71.50	1	72.30	71.40	1	2,004	0.05%
2020/09/07	5	71.26	4	71.00	70.80	1	2,028	0.05%
2020/09/04	3	72.23	0	0.00	72.50	3	2,058	0.15%
2020/09/03	5	72.54	11	72.95	73.00	-6	2,082	-0.29%
2020/09/02	1	73.50	4	75.08	73.20	-3	2,091	-0.14%
2020/09/01	13	75.94	8	75.20	74.10	5	2,108	0.24%
2020/08/31	18.5	76.46	51	75.63	76.90	-32.5	2,072	-1.57%
2020/08/28	15	72.75	5	73.38	72.40	10	2,031	0.49%
2020/08/27	0	0.00	2	73.00	72.20	-2	2,016	-0.10%
2020/08/26	3	72.33	3	71.77	72.30	0	2,017	0.00%
2020/08/25	3	72.33	2	75.45	72.70	1	2,054	0.05%
2020/08/24	6.2	72.26	11	72.85	73.50	-4.8	2,043	-0.23%
2020/08/21	3	68.00	0	0.00	68.50	3	2,051	0.15%
2020/08/20	9	67.88	3	68.13	66.50	6	2,146	0.28%
2020/08/19	2	73.15	2	73.85	71.80	0	2,197	0.00%
2020/08/18	6	73.13	11	73.32	72.90	-5	2,246	-0.22%
2020/08/17	1	72.00	6	72.07	71.40	-5	2,241	-0.22%
2020/08/14	5	70.44	5	70.88	69.30	0	2,225	0.00%
2020/08/13	6	70.90	23	70.57	70.80	-17	2,236	-0.76%
2020/08/12	1	65.70	0	0.00	67.10	1	2,205	0.05%
2020/08/11	3	66.80	4	67.08	65.30	-1	2,261	-0.04%
2020/08/10	1	67.40	0	0.00	67.30	1	2,272	0.04%
2020/08/07	1	68.00	0	0.00	67.70	1	2,300	0.04%
2020/08/06	1	69.50	1	67.50	67.40	0	2,312	0.00%
2020/08/05	0	0.00	1	68.80	68.60	-1	2,325	-0.04%
2020/08/04	6	68.95	6	68.97	68.90	0	2,338	0.00%
2020/08/03	1	66.60	1	66.40	66.20	0	2,335	0.00%
2020/07/31	1	67.50	0	0.00	67.80	1	2,356	0.04%
2020/07/30	4.2	68.31	7	68.71	69.00	-2.8	2,379	-0.12%
2020/07/29	2	64.40	3	66.30	66.90	-1	2,373	-0.04%
2020/07/28	0	0.00	1	61.00	60.90	-1	2,421	-0.04%
2020/07/24	2	65.35	0	0.00	64.50	2	2,531	0.08%
2020/07/21	0	0.00	1	67.30	67.10	-1	2,625	-0.04%
2020/07/20	1	65.20	0	0.00	65.30	1	2,625	0.04%
2020/07/17	1	66.60	0	0.00	65.00	1	2,630	0.04%
2020/07/16	3	67.83	0	0.00	67.60	3	2,647	0.11%
2020/07/15	1	66.80	21	66.92	66.70	-20	2,661	-0.75%
2020/07/14	4	67.10	1	67.70	67.00	3	2,707	0.11%
2020/07/13	6	67.58	4	67.45	67.90	2	2,715	0.07%
2020/07/10	5	67.62	4	66.83	66.80	1	2,733	0.04%
2020/07/09	7	69.26	0	0.00	68.80	7	2,727	0.26%
2020/07/08	1	69.70	3	70.20	69.50	-2	2,729	-0.07%
2020/07/07	4	70.28	0	0.00	69.40	4	2,698	0.15%
2020/07/06	3	71.60	2	71.80	71.30	1	2,702	0.04%
2020/07/03	8	71.25	2	71.35	71.20	6	2,718	0.22%
2020/07/02	2	71.80	2	72.35	72.00	0	2,742	0.00%
2020/06/30	5	71.00	1	72.70	70.90	4	2,750	0.15%
2020/06/29	5	71.82	1	72.50	71.90	4	2,749	0.15%
2020/06/24	8	73.64	3	74.60	73.20	5	2,759	0.18%
2020/06/23	25	74.20	7	73.89	74.50	18	2,813	0.64%
2020/06/22	1	75.10	9	74.89	73.00	-8	2,861	-0.28%
2020/06/19	0	0.00	1	75.20	74.70	-1	2,867	-0.03%
2020/06/18	1	75.00	1	75.00	75.80	0	2,877	0.00%
2020/06/17	2	74.15	1	73.60	73.60	1	2,867	0.03%
2020/06/16	1	75.00	0	0.00	73.80	1	2,903	0.03%
2020/06/15	1	72.90	0	0.00	72.80	1	2,910	0.03%
2020/06/12	5	70.38	3	70.43	72.90	2	2,900	0.07%
2020/06/11	8	73.60	4	73.25	71.70	4	2,889	0.14%
2020/06/10	3	77.40	1	75.70	75.70	2	2,869	0.07%
2020/06/09	6	76.12	5	76.30	76.30	1	2,876	0.03%
2020/06/08	5	74.28	4	75.18	75.10	1	2,879	0.03%
2020/06/05	4	74.52	2	74.40	74.00	2	2,851	0.07%
2020/06/04	6.2	73.09	10	73.34	74.70	-3.8	2,825	-0.13%
2020/06/03	1	71.40	3	71.50	71.20	-2	2,768	-0.07%
2020/06/02	2	70.85	14	71.05	70.40	-12	2,766	-0.43%
2020/06/01	6	72.32	1	73.00	72.30	5	2,754	0.18%
2020/05/29	1	70.20	0	0.00	72.30	1	2,716	0.04%
2020/05/28	4	70.38	4	70.85	69.40	0	2,678	0.00%
2020/05/27	5	71.34	5	72.32	72.00	0	2,619	0.00%
2020/05/26	6	69.13	2	68.85	69.70	4	2,550	0.16%
2020/05/25	17	67.62	8	67.94	68.00	9	2,453	0.37%
2020/05/22	0	0.00	1	67.00	65.60	-1	2,375	-0.04%
2020/05/21	4	66.78	5	66.94	67.00	-1	2,354	-0.04%
2020/05/20	1	65.60	3	64.30	66.20	-2	2,368	-0.08%
2020/05/19	5	64.90	7	64.19	63.80	-2	2,333	-0.09%
2020/05/18	7	62.43	7	62.77	64.30	0	2,284	0.00%
2020/05/15	2	60.05	2.2	59.14	58.50	-0.2	2,223	-0.01%
2020/05/14	5	60.08	2	60.50	59.10	3	2,221	0.14%
2020/05/13	2	61.20	1	62.90	62.40	1	2,187	0.05%
2020/05/12	3	62.57	2	62.30	61.30	1	2,177	0.05%
2020/05/11	2	63.05	2	63.90	63.20	0	2,172	0.00%
2020/05/08	5	64.34	6	64.02	63.10	-1	2,148	-0.05%
2020/05/07	3	65.00	1	65.60	65.00	2	2,122	0.09%
2020/05/06	8	66.24	2.1	66.18	65.10	5.9	2,110	0.28%
2020/05/05	6	66.78	0	0.00	66.50	6	2,087	0.29%
2020/05/04	9.2	67.00	9	66.97	67.30	0.2	2,070	0.01%
2020/04/30	7	64.51	12	64.73	65.70	-5	2,009	-0.25%
2020/04/29	6	62.28	1	61.90	62.00	5	1,952	0.26%
2020/04/28	4	61.63	0	0.00	62.00	4	1,923	0.21%
2020/04/27	1	58.10	4	57.80	58.90	-3	1,884	-0.16%
2020/04/24	3	55.77	0	0.00	55.90	3	1,851	0.16%
2020/04/23	0	0.00	1	57.70	56.60	-1	1,848	-0.05%
2020/04/21	1	56.70	0	0.00	56.30	1	1,854	0.05%
2020/04/20	0	0.00	1	58.50	59.20	-1	1,825	-0.05%
2020/04/17	1	60.40	1	59.00	57.30	0	1,821	0.00%
2020/04/15	1	56.80	0	0.00	57.50	1	1,848	0.05%
2020/04/14	0.1	56.30	2	56.00	56.30	-1.9	1,820	-0.10%
2020/04/13	1	56.00	3	56.50	54.60	-2	1,805	-0.11%
2020/04/10	0	0.00	1	54.10	54.20	-1	1,780	-0.06%
2020/04/09	0	0.00	3	54.70	54.10	-3	1,792	-0.17%
2020/04/07	0	0.00	1	54.00	53.80	-1	1,748	-0.06%
2020/04/06	1	51.50	1	51.00	51.00	0	1,731	0.00%
2020/04/01	0	0.00	1	51.00	50.90	-1	1,730	-0.06%
2020/03/31	5	51.84	4	50.50	50.60	1	1,738	0.06%
2020/03/30	2	50.20	1	49.60	51.60	1	1,727	0.06%
2020/03/27	10	54.41	4	52.68	50.80	6	1,706	0.35%
2020/03/26	1	52.30	0	0.00	52.40	1	1,663	0.06%
2020/03/25	0	0.00	3	47.65	47.65	-3	1,619	-0.19%
2020/03/24	1	43.55	0	0.00	43.35	1	1,632	0.06%
2020/03/23	2	42.10	0	0.00	42.05	2	1,651	0.12%
2020/03/20	0	0.00	30	42.09	41.30	-30	1,654	-1.81%
2020/03/19	0	0.00	1	41.15	41.15	-1	1,647	-0.06%
2020/03/13	1	52.90	1	53.90	53.80	0	1,638	0.00%
2020/03/12	3	59.33	2	59.90	58.70	1	1,614	0.06%
2020/03/11	3	64.97	0	0.00	63.90	3	1,618	0.19%
2020/03/09	0	0.00	8	65.70	65.00	-8	1,609	-0.50%
2020/03/06	5	69.00	0	0.00	69.00	5	1,600	0.31%
2020/03/05	0	0.00	1	70.40	70.20	-1	1,620	-0.06%
2020/03/04	2.1	69.04	0	0.00	69.40	2.1	1,663	0.13%
2020/03/03	2	70.00	0	0.00	69.10	2	1,712	0.12%
2020/02/27	4	72.08	21	71.70	70.60	-17	1,937	-0.88%
2020/02/26	2	75.80	0	0.00	75.60	2	2,019	0.10%
2020/02/24	10	78.40	0	0.00	78.40	10	2,161	0.46%
2020/02/21	20	78.05	8	80.53	78.20	12	2,258	0.53%
2020/02/20	3	76.30	0	0.00	76.00	3	2,258	0.13%
2020/02/19	3	77.33	1	77.30	77.10	2	2,371	0.08%
2020/02/18	7	77.00	0	0.00	77.70	7	2,379	0.29%
2020/02/14	2	75.75	1	75.80	75.70	1	2,577	0.04%
2020/02/13	0	0.00	1	77.20	75.80	-1	2,594	-0.04%
2020/02/12	1	75.60	0	0.00	76.60	1	2,621	0.04%
2020/02/11	0	0.00	1	73.90	73.90	-1	2,678	-0.04%
2020/02/10	0	0.00	1	74.00	74.00	-1	2,718	-0.04%
2020/02/07	2	75.25	2	75.00	74.50	0	2,840	0.00%
2020/02/05	2	74.10	4	73.63	73.70	-2	3,104	-0.06%
2020/02/04	6.2	71.74	1	71.80	72.10	5.2	3,148	0.17%
2020/02/03	1	68.80	2	67.95	68.00	-1	3,368	-0.03%
2020/01/31	4	74.08	0	0.00	73.30	4	3,509	0.11%
2020/01/30	2	77.05	1	74.90	73.50	1	3,510	0.03%
2020/01/17	0	0.00	1	82.00	81.80	-1	3,531	-0.03%
2020/01/14	2	81.00	1	81.40	80.90	1	3,546	0.03%
2020/01/13	2	80.95	1	82.30	80.90	1	3,561	0.03%
2020/01/10	2	82.05	1	83.00	81.70	1	3,575	0.03%
2020/01/09	8	83.29	3	82.40	82.10	5	3,610	0.14%
2020/01/08	2	80.30	1	80.40	80.10	1	3,613	0.03%
2020/01/07	1	82.70	1	82.80	83.00	0	3,639	0.00%
2020/01/03	2	84.65	103	83.33	83.30	-101	3,747	-2.70%	大賣/鉅額交易
2020/01/02	0	0.00	2	85.35	85.00	-2	3,762	-0.05%
2019/12/31	1	84.70	3	85.00	85.00	-2	3,792	-0.05%
2019/12/30	1	85.30	1	85.60	85.10	0	3,816	0.00%
2019/12/27	3	84.70	3	84.50	84.00	0	3,883	0.00%
2019/12/26	1	84.60	1	84.40	84.50	0	3,948	0.00%
2019/12/25	2	83.20	4	82.78	83.40	-2	3,943	-0.05%
2019/12/24	4	82.38	3	82.70	82.10	1	3,967	0.03%
2019/12/23	5	83.30	4	84.35	82.80	1	3,988	0.03%
2019/12/20	6	82.08	7	82.19	81.80	-1	3,964	-0.03%
2019/12/19	9	82.50	8	82.06	81.60	1	3,947	0.03%
2019/12/18	8	83.43	4	84.88	83.10	4	3,917	0.10%
2019/12/17	3	85.03	8	85.61	85.00	-5	3,893	-0.13%
2019/12/16	9	84.97	8	85.64	86.50	1	3,874	0.03%
2019/12/13	5	83.38	4	84.68	83.30	1	3,854	0.03%
2019/12/12	2	84.40	4	85.85	84.10	-2	3,844	-0.05%
2019/12/11	7	86.47	8	86.28	85.60	-1	3,868	-0.03%
2019/12/10	6	87.12	3	86.97	86.20	3	3,903	0.08%
2019/12/09	6	89.77	6	90.17	89.00	0	3,919	0.00%
2019/12/06	8.1	90.62	7	91.00	90.60	1.1	3,972	0.03%
2019/12/05	5	89.84	4	90.15	89.60	1	3,939	0.03%
2019/12/04	5	88.86	2	89.25	88.90	3	3,958	0.08%
2019/12/03	5	90.56	4	90.43	89.80	1	3,958	0.03%
2019/12/02	6.3	89.26	6	89.70	90.50	0.3	3,978	0.01%
2019/11/29	8	89.60	7	89.84	89.00	1	3,967	0.03%
2019/11/28	4	92.53	2	93.98	92.50	2	3,933	0.05%
2019/11/27	9	95.13	3.3	95.80	94.30	5.7	3,963	0.14%
2019/11/26	24.2	93.30	24	93.28	96.70	0.2	3,970	0.00%
2019/11/25	7.2	92.29	18	91.35	92.90	-10.8	3,825	-0.28%
2019/11/22	3	89.30	4	89.35	88.80	-1	3,803	-0.03%
2019/11/21	11	89.72	23.3	89.59	88.80	-12.3	3,877	-0.32%
2019/11/20	14.2	88.78	8	88.80	89.40	6.2	3,800	0.16%
2019/11/19	8	86.60	4	87.53	86.80	4	3,691	0.11%
2019/11/18	112	88.08	8	88.24	86.10	104	3,653	2.85%	大買/鉅額交易
2019/11/15	1	85.30	2	85.25	85.60	-1	3,578	-0.03%
2019/11/14	11	85.85	12	86.00	85.60	-1	3,621	-0.03%
2019/11/13	9	85.52	16	85.43	85.60	-7	3,602	-0.19%
2019/11/12	1	81.00	3	81.80	81.50	-2	3,562	-0.06%
2019/11/11	3	81.30	2	81.10	81.00	1	3,664	0.03%
2019/11/08	15	83.87	13	83.55	82.70	2	3,770	0.05%
2019/11/07	10	82.35	7.5	82.22	81.50	2.5	3,816	0.07%
2019/11/06	14.2	85.09	10	85.64	84.40	4.2	3,959	0.11%
2019/11/05	10.3	84.10	15	83.41	85.00	-4.7	3,936	-0.12%
2019/11/04	10.2	79.70	13	81.31	80.10	-2.8	3,838	-0.07%
2019/11/01	2	76.65	2	76.30	76.70	0	3,743	0.00%
2019/10/31	17	79.54	6.2	80.47	78.80	10.8	3,717	0.29%
2019/10/30	3	77.13	11	77.45	78.60	-8	3,542	-0.23%
2019/10/29	4	72.38	2	72.70	71.50	2	3,431	0.06%
2019/10/28	0	0.00	2	72.45	72.60	-2	3,471	-0.06%
2019/10/25	3	73.33	3	73.33	73.00	0	3,548	0.00%
2019/10/24	1	72.40	0	0.00	72.50	1	3,675	0.03%
2019/10/23	2	72.40	2	72.95	72.90	0	3,669	0.00%
2019/10/18	1	73.00	4	72.10	72.00	-3	3,740	-0.08%
2019/10/17	4.2	73.31	5	72.62	74.00	-0.8	3,729	-0.02%
2019/10/16	9	73.08	4	72.30	71.50	5	3,688	0.14%
2019/10/15	10	74.20	8	74.03	74.30	2	3,652	0.05%
2019/10/14	3	76.73	2	76.70	75.40	1	3,636	0.03%
2019/10/09	6	76.73	0	0.00	76.80	6	3,651	0.16%
2019/10/08	2	79.60	3	79.37	79.10	-1	3,680	-0.03%
2019/10/07	7	81.01	5	81.62	80.50	2	3,742	0.05%
2019/10/04	6	83.87	5	84.08	83.00	1	3,860	0.03%
2019/10/03	6	85.83	3	85.80	85.30	3	4,070	0.07%
2019/10/02	6	82.93	8	83.46	84.00	-2	4,087	-0.05%
2019/10/01	1	79.80	0	0.00	79.60	1	4,099	0.02%
2019/09/27	9	81.47	77	82.42	80.80	-68	4,117	-1.65%
2019/09/26	1	83.90	3	85.43	83.60	-2	4,117	-0.05%
2019/09/25	1	83.20	3	83.33	83.40	-2	4,149	-0.05%
2019/09/24	2	84.25	1	83.90	83.20	1	4,259	0.02%
2019/09/23	2	84.10	0	0.00	84.10	2	4,291	0.05%
2019/09/20	2	84.90	22	86.43	85.00	-20	4,312	-0.46%
2019/09/19	0	0.00	4	86.25	86.30	-4	4,390	-0.09%
2019/09/18	1	85.40	1	85.20	85.60	0	4,416	0.00%
2019/09/17	0	0.00	3	84.03	84.10	-3	4,464	-0.07%
2019/09/16	5	84.34	0	0.00	83.30	5	4,489	0.11%
2019/09/12	1	84.50	9	84.69	84.90	-8	4,510	-0.18%
2019/09/11	5	83.40	3	82.80	82.60	2	4,535	0.04%
2019/09/10	10	84.76	5	84.90	82.30	5	4,623	0.11%
2019/09/09	2	85.90	2	86.50	85.40	0	4,604	0.00%
2019/09/06	1	87.00	1	88.10	86.20	0	4,623	0.00%
2019/09/05	2	87.45	6	87.45	87.50	-4	4,661	-0.09%
2019/09/04	11	87.49	10	87.60	87.40	1	4,774	0.02%
2019/09/03	3	87.00	5	86.98	85.20	-2	4,843	-0.04%
2019/09/02	5	88.16	5	87.90	88.00	0	5,011	0.00%
2019/08/30	22	89.60	15	89.21	87.00	7	5,236	0.13%
2019/08/29	12	88.55	33	86.11	88.60	-21	5,206	-0.40%
2019/08/28	13	85.34	13	85.77	84.00	0	5,175	0.00%
2019/08/27	14	87.74	6	87.68	85.80	8	5,287	0.15%
2019/08/26	8.2	87.93	21	87.90	90.00	-12.8	5,257	-0.24%
2019/08/23	3	86.10	3	87.20	84.80	0	5,237	0.00%
2019/08/22	3	86.90	7	87.83	87.00	-4	5,385	-0.07%
2019/08/21	5	88.00	7	87.80	87.80	-2	5,481	-0.04%
2019/08/20	2	89.45	4	89.83	88.30	-2	5,547	-0.04%
2019/08/19	8	89.59	9	90.23	89.30	-1	5,672	-0.02%
2019/08/16	15	91.38	8	91.06	90.20	7	5,754	0.12%
2019/08/15	53	95.18	50	93.97	93.00	3	5,809	0.05%
2019/08/14	10	100.40	14	97.00	96.40	-4	5,813	-0.07%
2019/08/13	17.3	98.54	15	98.66	98.60	2.3	5,735	0.04%
2019/08/12	43.2	94.06	46	95.15	95.40	-2.8	5,657	-0.05%
2019/08/08	10.2	88.79	9	89.51	90.80	1.2	5,604	0.02%
2019/08/07	1.2	84.11	2	83.25	84.60	-0.8	5,434	-0.02%
2019/08/06	1.2	80.36	0	0.00	81.10	1.2	5,339	0.02%
2019/08/02	6	81.63	6	79.50	79.50	0	5,258	0.00%
2019/08/01	1	81.50	7	81.66	82.30	-6	5,231	-0.12%
2019/07/31	6	79.78	16.5	78.22	80.30	-10.5	5,175	-0.20%
2019/07/30	5	78.68	0	0.00	77.20	5	5,133	0.10%
2019/07/29	12	81.33	1	83.00	79.80	11	5,088	0.22%
2019/07/26	4	80.00	12	80.79	80.00	-8	5,015	-0.16%
2019/07/25	2	76.45	2	76.70	76.00	0	4,855	0.00%
2019/07/24	4	76.03	7	76.36	76.50	-3	4,884	-0.06%
2019/07/23	7	76.16	7	75.46	75.20	0	4,853	0.00%
2019/07/22	11	78.10	0	0.00	77.30	11	4,814	0.23%
2019/07/19	1	77.90	0	0.00	79.10	1	4,751	0.02%
2019/07/18	4	77.90	6	78.63	77.50	-2	4,728	-0.04%
2019/07/17	4	79.38	3	78.30	77.60	1	4,706	0.02%
2019/07/16	2	78.80	3	79.13	79.00	-1	4,664	-0.02%
2019/07/15	6	79.70	7	78.39	77.80	-1	4,625	-0.02%
2019/07/12	17	81.08	10	79.70	77.50	7	4,572	0.15%
2019/07/11	5	78.98	4	79.75	80.00	1	4,462	0.02%
2019/07/10	8	77.66	9	78.03	79.40	-1	4,362	-0.02%
2019/07/09	0	0.00	111	74.32	77.40	-111	4,213	-2.63%	大賣/鉅額交易
2019/07/08	19	71.81	5	71.88	70.40	14	3,969	0.35%
2019/07/05	0	0.00	19	69.13	71.50	-19	3,870	-0.49%
2019/07/04	2	65.90	12	66.08	67.40	-10	3,783	-0.26%
2019/07/03	1	65.90	5	67.20	65.30	-4	3,751	-0.11%
2019/07/02	0	0.00	15	65.83	66.60	-15	3,721	-0.40%
2019/07/01	31	64.81	14	63.70	64.30	17	3,660	0.46%
2019/06/28	6	68.63	3	68.97	68.60	3	3,552	0.08%
2019/06/27	1	68.50	5	69.44	69.60	-4	3,531	-0.11%
2019/06/26	5	69.08	8	69.91	68.30	-3	3,534	-0.08%
2019/06/25	1	68.50	0	0.00	68.80	1	3,455	0.03%
2019/06/24	2	69.45	8	70.83	68.10	-6	3,419	-0.18%
2019/06/21	1	68.10	9	68.96	68.40	-8	3,365	-0.24%
2019/06/20	22	68.83	16	69.02	68.40	6	3,329	0.18%
2019/06/19	10	69.37	26	69.18	70.00	-16	3,268	-0.49%
2019/06/18	12	67.98	6	69.28	66.90	6	3,197	0.19%
2019/06/17	13	68.50	9	69.04	67.50	4	3,096	0.13%
2019/06/14	15	68.25	10	68.89	68.40	5	3,082	0.16%
2019/06/13	17	68.14	17	68.87	68.40	0	3,067	0.00%
2019/06/12	26	69.18	14	69.69	69.40	12	2,993	0.40%
2019/06/11	8	73.49	3	72.03	71.10	5	2,863	0.17%
2019/06/10	4	72.28	3	72.93	73.80	1	2,747	0.04%
2019/06/06	18	66.31	27	66.35	69.90	-9	2,553	-0.35%
2019/06/05	0	0.00	3	62.80	63.70	-3	2,301	-0.13%
2019/06/04	0	0.00	1	63.00	62.70	-1	2,240	-0.04%
2019/06/03	25	63.28	3	64.43	61.90	22	2,174	1.01%
2019/05/31	9	60.96	14	62.32	62.70	-5	2,019	-0.25%
2019/05/30	19	61.02	8	61.54	62.50	11	1,943	0.57%
2019/05/29	14	62.15	6	61.30	63.70	8	1,846	0.43%
2019/05/28	10	60.13	7	60.07	59.20	3	1,646	0.18%
2019/05/27	2	62.90	2	63.90	64.10	0	1,517	0.00%
2019/05/24	2	61.40	5	62.14	63.20	-3	1,418	-0.21%
2019/05/23	3	57.47	3	58.73	60.80	0	1,245	0.00%
2019/05/22	15	54.37	0	0.00	57.10	15	1,095	1.37%
2019/05/21	0	0.00	3	52.33	54.50	-3	977	-0.31%
2019/05/20	21	49.51	1	50.20	49.70	20	857	2.33%
2019/05/17	2	48.55	10	48.15	49.50	-8	814	-0.98%
2019/05/14	1	42.50	0	0.00	43.40	1	689	0.14%
2019/05/13	0	0.00	15	41.50	41.60	-15	693	-2.16%
2019/05/10	10	42.90	23	43.06	42.50	-13	686	-1.89%
2019/05/08	5	43.50	0	0.00	44.75	5	646	0.77%
2019/05/07	10	44.45	0	0.00	44.25	10	631	1.58%
2019/05/06	15	43.68	0	0.00	43.50	15	608	2.46%
2019/05/03	0	0.00	0.9	44.55	44.75	-0.9	598	-0.15%
2019/05/02	0	0.00	14	43.65	43.55	-14	578	-2.42%
2019/04/30	0	0.00	8	42.90	44.20	-8	564	-1.42%
2019/04/25	10	40.98	0	0.00	41.00	10	514	1.94%
2019/04/24	28	41.08	0	0.00	40.50	28	511	5.48%
2019/04/17	0	0.00	1	41.50	41.65	-1	507	-0.20%
2019/04/16	0	0.00	1	41.40	41.50	-1	503	-0.20%
2019/04/15	0	0.00	1	41.80	41.80	-1	503	-0.20%
2019/04/09	1	41.50	0	0.00	41.25	1	495	0.20%
2019/04/01	2	41.35	2	41.55	41.30	0	469	0.00%
2019/03/26	0	0.00	1	40.40	40.80	-1	384	-0.26%
2019/03/22	20	40.10	0	0.00	39.90	20	361	5.53%
2019/03/20	2	40.80	0	0.00	40.50	2	341	0.58%
2019/03/18	1	37.60	10	38.89	39.20	-9	258	-3.48%
2019/03/12	10	37.75	0	0.00	37.60	10	228	4.38%
2019/02/13	0	0.00	10	38.70	38.20	-10	181	-5.50%
2019/02/12	10	37.70	0	0.00	37.95	10	163	6.10%
2019/01/08	0	0.00	2	35.00	34.80	-2	139	-1.43%
2019/01/03	0	0.00	1	33.50	33.45	-1	146	-0.68%
2018/12/13	0	0.00	1	32.65	32.70	-1	288	-0.35%
2018/12/03	0	0.00	1	34.45	34.25	-1	316	-0.32%
2018/11/07	0	0.00	6	31.35	31.75	-6	435	-1.38%
2018/11/05	0	0.00	2	31.50	31.40	-2	485	-0.41%
2018/10/02	2	36.73	0	0.00	36.65	2	764	0.26%
2018/09/27	0	0.00	3	39.23	39.25	-3	740	-0.40%
2018/09/26	8	39.58	0	0.00	39.00	8	731	1.09%
2018/09/25	0	0.00	1	37.65	40.15	-1	671	-0.15%
2018/09/19	0	0.00	1	37.55	37.35	-1	651	-0.15%
2018/08/29	1	37.10	0	0.00	36.85	1	626	0.16%
2018/08/27	10	36.85	0	0.00	36.70	10	628	1.59%
2018/08/23	0	0.00	1	38.50	38.70	-1	630	-0.16%
2018/08/17	1	38.00	8	37.05	37.05	-7	597	-1.17%
2018/08/16	0	0.00	3	36.25	37.55	-3	574	-0.52%
2018/08/15	2	34.75	1	34.70	34.55	1	550	0.18%
2018/08/14	2	35.45	1	35.30	35.15	1	546	0.18%
2018/08/13	1	35.20	3	34.70	34.60	-2	541	-0.37%
2018/08/10	4	38.28	1.1	37.50	36.55	2.9	516	0.57%
2018/08/09	5	38.65	1	39.30	38.25	4	494	0.81%
2018/08/08	1	39.85	0	0.00	38.30	1	482	0.21%
2018/08/06	7	39.34	7	38.99	40.20	0	420	0.00%
2018/08/03	3	37.20	4	37.59	38.00	-1	333	-0.30%
2018/08/02	0	0.00	1	35.15	35.25	-1	280	-0.36%
2018/08/01	5	36.00	8	35.15	36.05	-3	255	-1.17%
2018/07/30	1	32.70	1	32.60	32.65	0	209	0.00%
2018/06/28	0	0.00	1	30.60	30.90	-1	208	-0.48%
2018/06/06	1	30.50	0	0.00	30.00	1	195	0.51%
2018/06/05	0	0.00	2	29.28	29.75	-2	187	-1.07%
2018/05/15	0	0.00	25	29.00	29.20	-25	131	-19.08%
2018/05/14	0	0.00	2	30.18	30.25	-2	131	-1.52%
2018/05/07	1	30.25	1	30.10	30.10	0	128	0.00%
2018/05/03	2.1	29.95	0	0.00	30.10	2.1	128	1.59%
2018/04/26	1	30.70	0	0.00	29.80	1	125	0.80%
2018/04/19	1	29.90	0	0.00	29.80	1	130	0.77%
2018/03/31	0	0.00	2	32.85	32.90	-2	108	-1.85%
2018/03/29	0	0.00	3	32.90	32.80	-3	108	-2.77%
2018/03/21	1	32.60	2	32.78	32.85	-1	112	-0.89%
2018/03/19	0	0.00	1	32.80	32.55	-1	114	-0.87%
2018/03/16	2	32.45	0	0.00	32.45	2	119	1.67%
2018/03/15	1	32.75	1	32.85	32.85	0	126	0.00%
2018/03/13	0	0.00	1	32.80	32.70	-1	138	-0.72%
2018/03/12	1	32.50	0	0.00	32.50	1	146	0.68%
2018/03/09	1	32.80	1	32.70	32.70	0	171	0.00%
2018/03/08	1	33.10	0	0.00	33.00	1	186	0.54%
2018/02/26	1	32.10	0	0.00	32.20	1	196	0.51%
2018/02/07	0	0.00	1	32.15	32.20	-1	201	-0.50%
2018/02/05	2	34.05	0	0.00	34.10	2	199	1.00%
2018/01/15	3	36.00	0	0.00	36.05	3	228	1.31%