盛群 (6202)-玉山券商分點個股進出

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
52.8
漲跌
▼0.7
漲幅
-1.31%
成交量
639張
產業
上市半導體類股
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－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
2024/11/21	0	0.00	1	53.90	53.50	-1	1,196	-0.08%
2024/11/20	27	52.50	10.3	52.51	52.50	16.7	1,188	1.41%
2024/11/18	0	53.15	0	0.00	52.80	0	1,168	0.00%
2024/11/14	0	0.00	0.1	50.40	49.85	-0.1	1,140	0.00%
2024/11/13	1.4	52.43	0	0.00	52.10	1.4	1,122	0.12%
2024/11/12	1	52.90	0	0.00	53.00	1	1,110	0.09%
2024/11/08	1	54.50	2	53.70	54.00	-1	1,098	-0.09%
2024/11/06	0	55.90	0.3	55.90	56.20	-0.3	1,069	-0.03%
2024/11/05	2	55.50	0	0.00	56.00	2	1,071	0.19%
2024/11/04	1	54.30	11	55.41	55.00	-10	1,091	-0.92%
2024/11/01	1	54.49	1	54.00	54.00	0	1,107	0.00%
2024/10/30	5	55.30	1	56.50	55.70	4	1,116	0.36%
2024/10/29	1	57.00	0	0.00	56.80	1	1,102	0.09%
2024/10/28	1	57.30	0	0.00	57.20	1	1,105	0.09%
2024/10/25	2	58.70	0	0.00	57.90	2	1,117	0.18%
2024/10/24	1	58.20	2.2	59.56	58.20	-1.2	1,113	-0.11%
2024/10/23	1.1	57.66	0	0.00	57.30	1.1	1,058	0.10%
2024/10/22	0.1	55.30	2	58.50	59.10	-2	995	-0.20%
2024/10/21	30	55.36	31	55.15	56.10	-1	961	-0.10%
2024/10/18	12	54.21	32	54.19	53.80	-20	967	-2.07%
2024/10/17	31	56.03	31	55.35	55.00	0	971	0.00%
2024/10/16	60.3	54.50	0	0.00	54.60	60.3	958	6.28%
2024/10/15	1	55.10	0	0.00	55.10	1	941	0.11%
2024/10/14	41	54.36	47	54.52	55.70	-6	933	-0.64%
2024/10/11	1	52.50	1.1	52.17	52.60	-0.1	922	-0.01%
2024/10/09	0	0.00	1	53.50	52.60	-1	933	-0.11%
2024/10/08	4	52.10	0	0.00	52.60	4	938	0.43%
2024/10/04	1	53.20	26	53.47	53.20	-25	1,017	-2.46%
2024/10/01	9.1	53.80	0.3	53.50	53.80	8.8	1,112	0.79%
2024/09/30	25	54.70	0	54.30	53.90	25	1,108	2.25%
2024/09/27	24.5	53.39	38	53.03	55.40	-13.5	1,059	-1.27%
2024/09/26	0	0.00	13	52.29	52.50	-13	937	-1.39%
2024/09/25	0	0.00	1	47.30	47.75	-1	901	-0.11%
2024/09/24	2	46.35	0	0.00	46.40	2	901	0.22%
2024/09/23	2	46.85	0	0.00	46.65	2	905	0.22%
2024/09/20	0	47.45	0	0.00	46.50	0	919	0.00%
2024/09/05	2.1	45.84	1	45.80	45.10	1.1	989	0.11%
2024/09/04	1.1	46.08	0	0.00	45.65	1.1	985	0.11%
2024/09/03	1	48.50	0.5	49.51	48.60	0.5	978	0.05%
2024/09/02	0	49.80	0	0.00	49.50	0	989	0.00%
2024/08/30	0	0.00	1	50.10	49.90	-1	997	-0.10%
2024/08/23	2	49.50	0	0.00	49.70	2	1,046	0.19%
2024/08/22	14	50.20	0	0.00	50.10	14	1,075	1.30%
2024/08/21	0	0.00	2	50.00	50.00	-2	1,088	-0.18%
2024/08/16	1	49.45	0	0.00	49.40	1	1,172	0.09%
2024/08/15	1	49.25	0	0.00	49.40	1	1,189	0.08%
2024/08/13	0.1	49.00	0	0.00	49.00	0.1	1,208	0.00%
2024/08/12	0.4	49.00	1.5	48.88	48.80	-1.1	1,217	-0.09%
2024/08/09	1	47.60	1	47.70	47.20	0	1,217	0.00%
2024/08/07	2.1	47.24	2	47.68	47.40	0.1	1,215	0.00%
2024/08/06	13	44.42	7	44.66	44.65	6	1,208	0.50%
2024/08/05	11.7	46.15	1.5	45.77	45.65	10.2	1,189	0.86%
2024/08/02	4	51.42	3	52.30	50.70	1	1,166	0.09%
2024/08/01	5	53.54	1	53.80	53.50	4	1,152	0.35%
2024/07/31	1.2	53.28	0	0.00	53.20	1.2	1,165	0.10%
2024/07/30	8.2	53.86	17	53.52	54.30	-8.8	1,186	-0.75%
2024/07/29	1	55.61	0	0.00	55.60	1	1,222	0.08%
2024/07/26	0.3	56.20	0	0.00	55.90	0.3	1,242	0.02%
2024/07/23	1	57.50	3	57.20	57.60	-2	1,248	-0.16%
2024/07/22	4.1	57.29	0	0.00	56.90	4.1	1,264	0.32%
2024/07/19	2.1	60.78	0.5	60.60	60.00	1.6	1,263	0.13%
2024/07/18	1	61.30	0	0.00	62.40	1	1,269	0.08%
2024/07/17	4	62.38	0	0.00	62.10	4	1,279	0.31%
2024/07/16	13	63.21	1	63.30	62.80	12	1,285	0.93%
2024/07/15	2	62.95	1	63.10	63.10	1	1,318	0.08%
2024/07/12	50.1	64.17	50	63.49	63.50	0.1	1,336	0.01%
2024/07/11	1	61.90	0	0.00	63.00	1	1,319	0.08%
2024/07/10	2	62.65	1	62.20	61.80	1	1,322	0.08%
2024/07/09	14	63.20	82.1	62.74	62.90	-68.1	1,317	-5.17%
2024/07/08	87.2	63.94	86.5	64.39	63.90	0.7	1,298	0.05%
2024/07/05	358	63.17	281	63.62	63.80	77	1,232	6.24%	大買/大賣/
2024/07/04	1	60.50	0.1	60.40	60.40	1	1,151	0.08%
2024/07/03	4	59.95	1	60.00	59.80	3	1,157	0.26%
2024/07/02	3	59.33	4.2	59.15	58.80	-1.2	1,169	-0.10%
2024/07/01	4.1	59.54	0	0.00	59.60	4.1	1,190	0.34%
2024/06/27	1	59.90	0	0.00	59.80	1	1,316	0.08%
2024/06/26	0.1	61.40	1	60.67	60.20	-1	1,314	-0.07%
2024/06/25	1	60.00	0	0.00	61.00	1	1,306	0.08%
2024/06/24	4	60.50	4.2	60.50	60.50	-0.2	1,301	-0.02%
2024/06/21	1	60.12	2	60.60	60.50	-1	1,308	-0.07%
2024/06/20	0	0.00	2	60.75	60.80	-2	1,306	-0.15%
2024/06/19	6	60.47	3	61.07	59.60	3	1,306	0.23%
2024/06/18	1	59.81	0	0.00	59.80	1	1,290	0.08%
2024/06/17	1	60.00	3	60.53	60.00	-2	1,292	-0.15%
2024/06/13	1	60.00	3.2	60.32	60.70	-2.2	1,309	-0.17%
2024/06/12	2	59.60	1	59.40	59.60	1	1,325	0.08%
2024/06/11	0	0.00	2	59.50	59.30	-2	1,334	-0.15%
2024/06/07	0	59.60	0	0.00	59.80	0	1,346	0.00%
2024/06/06	4.1	58.80	12	59.02	58.50	-7.9	1,352	-0.58%
2024/06/05	0.1	60.00	0	0.00	60.10	0.1	1,354	0.00%
2024/06/04	4	60.33	1	60.10	60.10	3	1,386	0.22%
2024/06/03	0.2	60.80	0	60.70	60.90	0.2	1,409	0.01%
2024/05/31	2.3	60.97	0.3	60.75	60.80	2	1,428	0.14%
2024/05/30	4.1	61.51	164.1	61.36	61.30	-159.9	1,427	-11.20%	大賣/鉅額交易
2024/05/29	0.1	61.90	0	0.00	61.80	0.1	1,425	0.01%
2024/05/28	3.1	62.28	3	62.40	62.40	0.1	1,426	0.01%
2024/05/27	1.2	61.33	3	61.50	61.70	-1.8	1,408	-0.13%
2024/05/24	10	60.79	7	60.79	60.80	3	1,403	0.21%
2024/05/23	42	61.60	34	61.82	61.20	8	1,392	0.58%
2024/05/22	4	61.35	6	61.83	61.00	-2	1,374	-0.15%
2024/05/21	2	60.40	2	59.95	60.30	0	1,351	0.00%
2024/05/20	1	59.20	6	60.07	60.20	-5	1,339	-0.37%
2024/05/17	4	59.60	0	0.00	59.50	4	1,332	0.30%
2024/05/16	1	59.20	7	59.20	59.40	-6	1,334	-0.45%
2024/05/15	1	58.30	1.2	58.55	58.60	-0.2	1,329	-0.02%
2024/05/14	0	58.40	0	0.00	58.30	0	1,337	0.00%
2024/05/13	1	57.50	3	58.00	57.90	-2	1,349	-0.15%
2024/05/10	4	57.87	0	0.00	58.00	4	1,352	0.30%
2024/05/09	3.2	58.46	0	58.80	58.00	3.2	1,356	0.24%
2024/05/08	0	0.00	7	59.23	59.50	-7	1,365	-0.51%
2024/05/07	4	58.28	10	58.82	58.20	-6	1,363	-0.44%
2024/05/06	1	59.30	4	59.97	59.30	-3	1,348	-0.22%
2024/05/03	5	59.58	5	60.20	58.90	0	1,328	0.00%
2024/05/02	2.5	59.90	1	59.50	59.20	1.5	1,301	0.11%
2024/04/30	1.5	58.63	6	58.83	60.00	-4.5	1,249	-0.36%
2024/04/29	2	59.00	5.6	58.96	59.20	-3.6	1,227	-0.29%
2024/04/26	3.1	58.53	0	0.00	58.30	3.1	1,216	0.25%
2024/04/25	1	58.90	7	58.76	58.80	-6	1,199	-0.50%
2024/04/24	2	58.50	10	58.66	58.30	-8	1,182	-0.68%
2024/04/23	0	0.00	2	57.80	57.60	-2	1,164	-0.17%
2024/04/22	12	56.37	3	56.03	55.90	9	1,150	0.78%
2024/04/19	11.1	57.39	82	56.82	57.00	-70.9	1,134	-6.25%
2024/04/18	76.1	58.32	4	58.25	58.50	72.1	1,095	6.58%
2024/04/17	3.1	56.49	0	56.80	56.30	3.1	1,075	0.29%
2024/04/16	8.1	57.27	12	56.21	56.10	-3.9	1,074	-0.37%
2024/04/15	3.1	58.70	0	58.20	58.00	3.1	1,078	0.29%
2024/04/12	2.3	58.67	0	58.50	59.00	2.3	1,071	0.21%
2024/04/11	6.1	58.10	7	57.79	57.80	-0.9	1,060	-0.08%
2024/04/10	9	58.57	4	58.35	58.40	5	1,055	0.47%
2024/04/08	6.1	58.16	0	0.00	57.90	6.1	1,022	0.60%
2024/04/03	15	59.20	4	58.70	59.00	11	1,017	1.08%
2024/04/02	45.2	58.96	120	58.51	59.70	-74.8	1,013	-7.38%	大賣/
2024/04/01	71.2	55.31	6	54.77	55.70	65.2	904	7.21%
2024/03/29	0.1	54.70	2	53.80	53.90	-1.9	891	-0.21%
2024/03/28	0	0.00	3	54.83	54.00	-3	890	-0.34%
2024/03/27	1	55.20	0	0.00	55.00	1	889	0.11%
2024/03/26	0	54.50	11	54.39	54.50	-11	885	-1.24%
2024/03/25	12	54.03	0	54.53	54.20	12	879	1.36%
2024/03/22	3	54.17	3	53.90	54.70	0	874	0.00%
2024/03/21	2	53.65	6.1	53.43	53.80	-4.1	870	-0.47%
2024/03/20	3	53.40	2	53.30	53.00	1	903	0.11%
2024/03/19	5	53.98	4.2	54.02	53.90	0.8	907	0.09%
2024/03/18	1	53.90	10.4	53.23	53.80	-9.4	915	-1.03%
2024/03/15	5.9	53.52	13.1	53.72	53.00	-7.2	910	-0.79%
2024/03/13	4.1	55.66	1	56.80	55.30	3.1	897	0.35%
2024/03/12	2	56.60	5	57.20	56.80	-3	895	-0.34%
2024/03/11	4	56.65	14	56.80	57.20	-10	909	-1.10%
2024/03/08	24.6	56.21	3	56.33	56.20	21.6	913	2.36%
2024/03/07	6.4	58.28	2	57.65	57.70	4.4	942	0.46%
2024/03/06	6.1	59.53	15	59.00	59.10	-8.9	979	-0.91%
2024/03/05	0	0.00	1	60.70	59.90	-1	978	-0.10%
2024/03/04	1.5	59.73	31	59.80	59.60	-29.5	988	-2.98%
2024/03/01	43.1	59.83	0	0.00	59.80	43.1	995	4.33%
2024/02/29	1.1	60.24	0	0.00	60.00	1.1	1,001	0.11%
2024/02/27	1	60.50	0	0.00	60.40	1	1,007	0.10%
2024/02/26	1.1	60.83	0	0.00	60.80	1.1	1,046	0.11%
2024/02/23	4	61.78	0	0.00	61.20	4	1,068	0.37%
2024/02/22	4	61.50	0	0.00	61.40	4	1,080	0.37%
2024/02/21	1	60.80	0	0.00	60.80	1	1,094	0.09%
2024/02/20	1	61.50	2	61.60	61.00	-1	1,110	-0.09%
2024/02/19	1	61.50	0	0.00	61.30	1	1,122	0.09%
2024/02/16	0	61.20	0	0.00	61.00	0	1,153	0.00%
2024/02/15	0	0.00	1	60.10	60.50	-1	1,178	-0.08%
2024/02/05	4.1	60.27	0	0.00	60.20	4.1	1,201	0.34%
2024/02/02	1	60.90	0	0.00	61.00	1	1,210	0.08%
2024/02/01	1	60.90	1	61.50	60.90	0	1,224	0.00%
2024/01/31	6	61.83	9	61.97	61.80	-3	1,275	-0.24%
2024/01/30	1.1	60.91	1	61.00	60.60	0.1	1,299	0.01%
2024/01/29	1	61.30	0	0.00	61.80	1	1,297	0.08%
2024/01/24	1	62.20	3	62.40	62.30	-2	1,331	-0.15%
2024/01/23	0.2	62.90	0	0.00	62.60	0.2	1,343	0.01%
2024/01/22	2	61.60	0	0.00	61.90	2	1,354	0.15%
2024/01/19	2.1	61.15	0	0.00	61.10	2.1	1,376	0.15%
2024/01/18	5	60.72	0	0.00	60.90	5	1,385	0.36%
2024/01/17	5.2	61.26	5	61.24	60.80	0.2	1,405	0.01%
2024/01/16	1	61.70	10	61.74	61.70	-9	1,453	-0.62%
2024/01/15	0	0.00	4	62.55	62.40	-4	1,460	-0.27%
2024/01/12	5	62.20	0	0.00	62.20	5	1,508	0.33%
2024/01/11	1	62.80	1.5	62.53	62.50	-0.5	1,529	-0.03%
2024/01/10	5	62.42	0	0.00	62.50	5	1,553	0.32%
2024/01/09	2.4	63.33	0	0.00	62.60	2.4	1,579	0.15%
2024/01/08	1.2	64.63	0	0.00	64.30	1.2	1,571	0.08%
2024/01/05	2	65.10	1	65.50	64.90	1	1,575	0.06%
2024/01/04	55	65.56	2	65.40	65.20	53	1,578	3.36%
2024/01/03	0	0.00	1	65.90	65.80	-1	1,585	-0.06%
2023/12/29	4.2	66.98	4.3	66.56	66.70	-0.1	1,574	-0.01%
2023/12/28	8	66.61	3.1	66.51	66.40	4.9	1,561	0.31%
2023/12/27	1	65.40	1	65.50	65.50	0	1,539	0.00%
2023/12/26	1	65.20	3	65.20	65.20	-2	1,537	-0.13%
2023/12/25	2	64.90	0.1	65.00	64.70	1.9	1,533	0.12%
2023/12/22	2	64.80	0	0.00	64.80	2	1,535	0.13%
2023/12/21	0.6	64.90	0	0.00	64.60	0.6	1,533	0.04%
2023/12/20	3	64.60	0	0.00	65.10	3	1,538	0.19%
2023/12/18	2	65.30	2	65.60	65.00	0	1,531	0.00%
2023/12/15	3.2	66.18	3	64.90	64.90	0.2	1,530	0.01%
2023/12/14	1	66.08	3	65.80	65.90	-2	1,495	-0.14%
2023/12/13	2.9	65.77	1	66.00	65.70	1.9	1,493	0.13%
2023/12/12	10.1	64.96	4	65.73	65.00	6.1	1,485	0.41%
2023/12/11	26.1	65.75	0	0.00	65.40	26.1	1,476	1.76%
2023/12/08	0	0.00	1	66.50	66.00	-1	1,461	-0.07%
2023/12/07	2	66.10	23	66.00	65.90	-21	1,455	-1.44%
2023/12/06	6	66.27	0.3	66.62	66.50	5.7	1,450	0.39%
2023/12/05	9	67.44	0	0.00	66.90	9	1,434	0.63%
2023/12/04	8	68.56	1	68.20	68.10	7	1,431	0.49%
2023/12/01	12.4	69.00	7	68.96	68.90	5.4	1,376	0.39%
2023/11/30	5	68.06	1	67.60	67.10	4	1,329	0.30%
2023/11/29	1.2	67.92	3	67.90	68.00	-1.8	1,322	-0.14%
2023/11/28	2.1	67.19	5	66.90	67.40	-2.9	1,309	-0.22%
2023/11/27	4	66.70	8.5	66.56	66.00	-4.5	1,302	-0.35%
2023/11/24	6	67.52	3	67.60	67.60	3	1,289	0.23%
2023/11/22	0	0.00	8	67.39	67.40	-8	1,229	-0.65%
2023/11/21	7	67.29	30	67.19	67.20	-23	1,205	-1.91%
2023/11/20	5	67.20	8	67.06	67.50	-3	1,188	-0.25%
2023/11/17	3	66.30	7	66.60	66.70	-4	1,167	-0.34%
2023/11/16	20	65.93	11	66.15	66.30	9	1,151	0.78%
2023/11/15	6	66.72	16	66.37	66.40	-10	1,138	-0.88%
2023/11/14	5.5	65.74	7	66.01	65.60	-1.5	1,104	-0.14%
2023/11/13	20	65.58	8	65.70	64.90	12	1,080	1.11%
2023/11/10	21	63.36	5	64.26	64.20	16	1,058	1.51%
2023/11/09	21	64.10	1	63.90	64.10	20	1,049	1.91%
2023/11/08	70	64.95	162	65.15	65.00	-92	1,042	-8.83%	大賣/
2023/11/07	124.2	64.48	4	64.70	64.70	120.2	990	12.14%	大買/鉅額交易
2023/11/06	1.3	62.35	1	62.60	62.60	0.3	959	0.03%
2023/11/03	6	61.88	3	61.87	61.90	3	956	0.31%
2023/11/02	2	62.05	7	62.32	62.50	-5	956	-0.52%
2023/11/01	1	62.00	2	62.15	61.90	-1	939	-0.11%
2023/10/31	4.5	62.73	5	63.12	61.60	-0.5	939	-0.05%
2023/10/30	1	63.50	3	63.93	64.20	-2	939	-0.21%
2023/10/27	2	62.30	5	63.78	62.00	-3	942	-0.32%
2023/10/26	9	64.01	2	64.20	64.00	7	926	0.76%
2023/10/25	3	65.37	2.1	64.72	65.20	0.9	920	0.10%
2023/10/24	12.2	65.58	14	65.01	65.10	-1.8	903	-0.20%
2023/10/23	14	64.76	13	64.22	63.60	1	860	0.12%
2023/10/20	46.8	64.76	97.2	65.02	64.80	-50.4	862	-5.85%
2023/10/19	79.2	64.16	16	64.25	64.60	63.2	831	7.61%
2023/10/18	4	62.65	0.5	63.50	62.70	3.5	825	0.42%
2023/10/17	17.5	63.54	7.3	63.84	63.50	10.2	834	1.22%
2023/10/16	3	62.77	1	62.20	62.20	2	826	0.24%
2023/10/12	1	61.10	0	0.00	61.10	1	838	0.12%
2023/10/11	4.2	60.83	2	60.40	60.50	2.2	833	0.26%
2023/10/06	1	61.70	0	0.00	61.80	1	828	0.12%
2023/10/05	0.1	62.30	6	62.30	61.90	-6	835	-0.71%
2023/10/04	6	61.87	0	0.00	62.00	6	838	0.72%
2023/09/25	1.1	63.25	0	0.00	63.20	1.1	862	0.13%
2023/09/22	0	63.40	0	0.00	63.50	0	860	0.00%
2023/09/18	0	0.00	2	64.55	64.50	-2	894	-0.22%
2023/09/15	1	63.80	0	0.00	63.70	1	888	0.11%
2023/09/14	0	0.00	1	63.50	63.30	-1	892	-0.11%
2023/09/13	0	0.00	1	63.00	63.10	-1	892	-0.11%
2023/09/11	0.1	63.30	6	62.80	62.30	-5.9	923	-0.64%
2023/09/08	0	0.00	1	63.51	63.80	-1	930	-0.11%
2023/09/07	1	64.01	0	0.00	64.30	1	938	0.11%
2023/09/06	1	64.40	1	64.60	64.80	0	938	0.00%
2023/09/04	2	63.30	0	0.00	64.40	2	969	0.21%
2023/09/01	0	0.00	0.2	63.70	63.90	-0.2	986	-0.02%
2023/08/29	0	61.20	1	61.00	61.40	-1	996	-0.10%
2023/08/28	0.1	60.90	0	0.00	61.00	0.1	1,027	0.01%
2023/08/25	0	0.00	2	60.30	60.60	-2	1,072	-0.19%
2023/08/24	0	0.00	2	61.30	60.60	-2	1,075	-0.19%
2023/08/23	0.1	61.80	7	60.87	60.90	-6.9	1,077	-0.64%
2023/08/22	0.1	61.80	1	61.30	61.40	-0.9	1,082	-0.08%
2023/08/21	3	61.70	0	0.00	61.80	3	1,095	0.27%
2023/08/18	0	0.00	1	62.80	62.70	-1	1,148	-0.09%
2023/08/17	0	0.00	1	63.30	63.90	-1	1,143	-0.09%
2023/08/16	1.3	61.75	0	0.00	62.20	1.3	1,138	0.11%
2023/08/15	3.1	66.50	0.9	66.50	66.20	2.2	1,132	0.20%
2023/08/14	4	65.90	0	0.00	66.00	4	1,123	0.36%
2023/08/10	2	67.00	0	0.00	66.90	2	1,121	0.18%
2023/08/08	1	68.30	0	0.00	68.30	1	1,098	0.09%
2023/08/04	1	68.50	2	67.80	68.80	-1	1,090	-0.09%
2023/08/02	5	68.70	7	68.00	67.80	-2	1,089	-0.18%
2023/08/01	1	68.50	1	69.00	69.00	0	1,074	0.00%
2023/07/31	7	69.70	0	0.00	69.30	7	1,062	0.66%
2023/07/24	0	0.00	0.6	71.20	70.40	-0.6	1,050	-0.05%
2023/07/20	2	71.80	2	71.55	71.90	0	1,049	0.00%
2023/07/19	5	70.92	2	70.90	70.70	3	1,012	0.30%
2023/07/18	0	0.00	2	70.25	70.50	-2	1,003	-0.20%
2023/07/17	1	70.80	2	70.15	70.50	-1	992	-0.10%
2023/07/14	1	68.80	1	68.60	68.70	0	993	0.00%
2023/07/12	5	68.04	0	0.00	68.00	5	995	0.50%
2023/07/11	2	68.45	0	0.00	69.00	2	990	0.20%
2023/07/07	9	68.46	0	0.00	68.40	9	1,002	0.90%
2023/07/06	11	69.39	0	0.00	69.50	11	999	1.10%
2023/07/04	2.1	69.36	0	0.00	69.60	2.1	989	0.21%
2023/06/30	0	68.80	0	0.00	68.30	0	990	0.00%
2023/06/29	1.3	68.34	0	0.00	68.60	1.3	990	0.13%
2023/06/28	6	67.92	776	67.86	68.10	-770	995	-77.34%	大賣/鉅額交易
2023/06/27	3	68.63	3	69.30	68.20	0	992	0.00%
2023/06/26	1	69.70	0	0.00	69.80	1	989	0.10%
2023/06/21	0	0.00	0	70.40	70.10	0	1,013	0.00%
2023/06/20	12	70.50	1.2	70.28	70.40	10.9	1,020	1.06%
2023/06/19	12	71.57	1	71.00	70.90	11	1,018	1.08%
2023/06/15	0	0.00	0.2	71.90	71.80	-0.2	1,003	-0.01%
2023/06/14	3	71.40	0	0.00	71.30	3	1,005	0.30%
2023/06/13	0.4	72.40	5	72.22	71.80	-4.7	1,015	-0.46%
2023/06/12	0	0.00	30.1	72.50	72.50	-30.1	1,015	-2.96%
2023/06/09	5.2	71.60	0	0.00	72.10	5.2	1,009	0.52%
2023/06/08	3.4	72.45	1	72.30	72.20	2.4	1,009	0.23%
2023/06/07	635	71.27	1	71.60	71.70	634	990	64.03%	大買/鉅額交易
2023/06/06	0	0.00	8	69.56	69.70	-8	981	-0.82%
2023/06/05	1	70.30	1	70.20	70.30	0	986	0.00%
2023/06/02	5	70.20	0	0.00	70.20	5	986	0.51%
2023/06/01	8	70.59	45	70.31	70.60	-37	1,012	-3.65%
2023/05/31	84	70.48	32	70.34	70.30	52	997	5.21%
2023/05/30	1	69.50	0	0.00	69.40	1	957	0.10%
2023/05/29	2	69.90	2	70.00	69.70	0	969	0.00%
2023/05/26	10	69.25	0	0.00	69.20	10	984	1.02%
2023/05/25	6	70.08	2	69.80	69.90	4	988	0.40%
2023/05/24	9	69.70	12	70.40	70.60	-3	992	-0.30%
2023/05/23	2	68.15	1	68.40	68.20	1	965	0.10%
2023/05/22	3.2	68.20	0	0.00	68.20	3.2	993	0.32%
2023/05/19	0	0.00	0.1	68.40	68.40	-0.1	1,040	-0.01%
2023/05/18	0	0.00	0.2	68.20	67.70	-0.2	1,048	-0.02%
2023/05/17	2	67.95	2	67.70	67.30	0	1,055	0.00%
2023/05/11	0.2	67.80	0	0.00	66.90	0.2	1,084	0.02%
2023/05/10	1	68.20	0	0.00	68.20	1	1,121	0.09%
2023/05/09	1	68.20	1	67.90	68.20	0	1,201	0.00%
2023/05/05	0	0.00	1	67.80	68.40	-1	1,251	-0.08%
2023/05/04	1	67.00	0	0.00	67.50	1	1,312	0.08%
2023/04/27	1	66.90	0	0.00	66.90	1	1,436	0.07%
2023/04/25	1	67.20	1.8	67.59	67.00	-0.8	1,433	-0.06%
2023/04/21	1	70.50	1	70.50	70.00	0	1,415	0.00%
2023/04/19	0.2	73.80	2	73.68	72.30	-1.8	1,438	-0.13%
2023/04/18	2	74.20	4	74.30	74.50	-2	1,437	-0.14%
2023/04/17	1	74.00	0	0.00	74.00	1	1,441	0.07%
2023/04/13	1	74.50	1	74.00	74.10	0	1,454	0.00%
2023/04/12	1	75.30	7	74.90	75.30	-6	1,465	-0.41%
2023/04/06	1.2	73.22	0	74.40	74.80	1.2	1,479	0.08%
2023/03/31	1	74.30	0.1	74.30	73.90	0.9	1,478	0.06%
2023/03/30	1	73.70	0	0.00	74.00	1	1,487	0.07%
2023/03/29	0	0.00	0.2	73.78	73.50	-0.2	1,540	-0.02%
2023/03/28	2.2	73.20	0	73.90	73.10	2.2	1,657	0.13%
2023/03/27	0	0.00	1	74.10	74.20	-1	1,673	-0.06%
2023/03/24	5	75.04	3.3	75.77	75.90	1.7	1,692	0.10%
2023/03/23	1	74.00	0	73.30	74.00	1	1,687	0.06%
2023/03/22	5	72.42	0	0.00	72.90	5	1,689	0.30%
2023/03/21	1	72.30	0	0.00	72.60	1	1,691	0.06%
2023/03/20	0.1	72.50	0	0.00	72.70	0.1	1,705	0.01%
2023/03/17	0	0.00	0.5	72.36	71.40	-0.5	1,730	-0.03%
2023/03/16	4.2	72.12	2	71.50	71.40	2.2	1,723	0.13%
2023/03/14	1.1	76.01	5	75.70	75.30	-3.9	1,708	-0.23%
2023/03/09	0	77.20	1	76.90	77.00	-1	1,729	-0.06%
2023/03/08	2	76.55	4	76.30	77.00	-2	1,734	-0.12%
2023/03/07	4	76.70	0	0.00	76.50	4	1,743	0.23%
2023/03/06	2	76.30	1.8	76.78	76.60	0.2	1,735	0.01%
2023/03/01	1	74.90	0	0.00	74.80	1	1,701	0.06%
2023/02/23	2.2	75.11	1	75.10	75.60	1.2	1,692	0.07%
2023/02/22	1.1	74.71	0	0.00	74.70	1.1	1,705	0.06%
2023/02/21	5	76.00	7	75.59	75.40	-2	1,727	-0.12%
2023/02/20	4.5	73.71	0	0.00	74.60	4.5	1,801	0.25%
2023/02/17	2.1	74.61	2	74.55	74.70	0.1	1,784	0.01%
2023/02/16	0	0.00	2	76.70	76.70	-2	1,753	-0.11%
2023/02/14	1	75.50	0	0.00	75.50	1	1,851	0.05%
2023/02/13	3.3	75.01	0	0.00	74.80	3.3	1,861	0.18%
2023/02/10	1.2	76.08	1	76.30	75.80	0.2	1,882	0.01%
2023/02/09	2	76.75	0	0.00	76.70	2	1,873	0.11%
2023/02/08	10.1	77.49	1	77.20	77.50	9.1	1,860	0.49%
2023/02/07	30	76.66	32.7	76.49	77.40	-2.7	1,826	-0.15%
2023/02/06	11	74.76	6	75.07	74.60	5	1,784	0.28%
2023/02/03	2.5	76.76	3	76.60	76.70	-0.5	1,758	-0.03%
2023/02/02	2	76.85	9	76.93	77.30	-7	1,731	-0.40%
2023/02/01	75	74.71	86	76.15	75.80	-11	1,665	-0.66%
2023/01/31	1	72.00	3.3	72.28	72.70	-2.3	1,558	-0.14%
2023/01/30	0	0.00	12.3	71.27	71.60	-12.3	1,541	-0.80%
2023/01/17	0	0.00	1	70.00	70.20	-1	1,528	-0.07%
2023/01/16	0	0.00	0.1	69.80	69.70	-0.1	1,533	-0.01%
2023/01/13	2	69.30	3.1	69.34	69.30	-1.1	1,534	-0.07%
2023/01/12	1	70.30	1	70.50	70.30	0	1,548	0.00%
2023/01/11	0	0.00	2	70.70	70.70	-2	1,575	-0.13%
2023/01/10	0	0.00	6	70.30	70.60	-6	1,586	-0.38%
2023/01/09	6	70.30	1	69.80	70.30	5	1,585	0.32%
2023/01/06	5	69.80	2	69.90	69.80	3	1,579	0.19%
2023/01/05	1	69.00	1	69.30	69.10	0	1,573	0.00%
2023/01/04	0	0.00	4	69.00	69.00	-4	1,574	-0.25%
2023/01/03	0	0.00	0.2	69.10	69.40	-0.2	1,588	-0.01%
2022/12/30	12	68.94	11	68.29	68.20	1	1,579	0.06%
2022/12/29	1	66.20	0	0.00	68.30	1	1,568	0.06%
2022/12/28	0	0.00	2	66.75	66.80	-2	1,564	-0.13%
2022/12/27	0	0.00	0.3	68.50	68.10	-0.3	1,567	-0.02%
2022/12/26	0	0.00	4	68.33	68.50	-4	1,566	-0.26%
2022/12/23	4	67.45	2	67.60	67.60	2	1,565	0.13%
2022/12/22	0.5	67.22	2	67.40	67.60	-1.5	1,565	-0.10%
2022/12/21	6.2	67.56	4	67.40	67.10	2.2	1,561	0.14%
2022/12/20	27.2	70.39	26.8	69.44	68.20	0.5	1,512	0.03%
2022/12/19	3	68.27	0	0.00	68.40	3	1,400	0.21%
2022/12/16	25.1	68.50	0	0.00	68.50	25.1	1,374	1.82%
2022/12/15	0.1	68.50	1	70.20	69.70	-0.9	1,335	-0.07%
2022/12/14	1	68.10	1	68.40	68.90	0	1,312	0.00%
2022/12/13	51	67.95	2	68.20	68.00	49	1,298	3.77%
2022/12/12	2	68.55	0	0.00	68.30	2	1,289	0.16%
2022/12/09	1	70.60	3.8	71.44	70.30	-2.8	1,272	-0.22%
2022/12/08	1	69.80	3	69.27	69.80	-2	1,242	-0.16%
2022/12/07	8.1	69.20	2	70.15	69.10	6.1	1,234	0.49%
2022/12/06	16.1	71.26	4	71.40	70.50	12.1	1,224	0.98%
2022/12/05	3	72.40	5	73.22	72.60	-2	1,214	-0.16%
2022/12/02	9	72.60	3	72.80	72.80	6	1,199	0.50%
2022/12/01	0.5	72.17	11	72.45	72.10	-10.5	1,177	-0.89%
2022/11/30	26.1	71.12	25	71.25	71.20	1.1	1,162	0.09%
2022/11/29	6.1	69.69	4	69.68	70.20	2.1	1,144	0.18%
2022/11/28	1	70.00	1	70.00	69.60	0	1,121	0.00%
2022/11/25	0.2	71.53	0	0.00	70.30	0.2	1,120	0.01%
2022/11/24	1.1	71.87	1	70.90	72.00	0.1	1,109	0.01%
2022/11/23	2	70.05	0	0.00	70.20	2	1,098	0.18%
2022/11/22	1	70.00	0	0.00	69.90	1	1,099	0.09%
2022/11/21	0	0.00	4	70.90	70.80	-4	1,086	-0.37%
2022/11/18	3	73.53	3	73.10	72.50	0	1,066	0.00%
2022/11/17	13	72.86	9	72.04	72.60	4	1,037	0.39%
2022/11/16	17.1	72.58	26	72.64	73.10	-9	996	-0.90%
2022/11/14	1	69.40	2	69.45	69.40	-1	887	-0.11%
2022/11/11	14.2	70.77	2	70.31	70.00	12.2	877	1.39%
2022/11/10	33.1	70.28	4	70.10	70.00	29.1	827	3.51%
2022/11/09	1	68.18	2.1	68.37	68.30	-1.1	768	-0.14%
2022/11/08	2	67.80	2.1	68.22	67.40	-0.1	761	-0.01%
2022/11/07	0	0.00	1	67.30	66.60	-1	743	-0.13%
2022/11/04	1	65.70	0	0.00	66.00	1	744	0.13%
2022/11/03	0	0.00	1	65.80	65.60	-1	751	-0.13%
2022/11/02	4	63.28	4	64.95	66.80	0	759	0.00%
2022/11/01	1	65.20	0	0.00	65.80	1	754	0.13%
2022/10/31	0	0.00	1	66.90	66.40	-1	770	-0.13%
2022/10/27	0	0.00	1.1	66.27	68.00	-1.1	787	-0.14%
2022/10/26	0	0.00	0	64.80	65.10	0	793	0.00%
2022/10/25	1	64.72	0	0.00	64.40	1	799	0.13%
2022/10/24	1.1	66.14	1	68.10	66.00	0.1	808	0.01%
2022/10/21	1	66.10	0	0.00	66.10	1	817	0.12%
2022/10/20	1.1	67.65	5	66.28	67.70	-3.9	848	-0.46%
2022/10/19	6	68.30	6.7	68.64	68.30	-0.7	914	-0.08%
2022/10/18	1	66.50	2.2	65.83	66.00	-1.2	896	-0.13%
2022/10/17	1	63.25	2	64.50	65.00	-1	898	-0.11%
2022/10/14	0	0.00	1	63.40	63.20	-1	911	-0.11%
2022/10/13	2.4	60.57	0	0.00	59.90	2.4	911	0.26%
2022/10/12	20	62.00	1	62.70	62.10	19	902	2.10%
2022/10/11	2.5	62.32	12	62.00	62.20	-9.5	907	-1.05%
2022/10/07	1	67.00	1	66.60	66.80	0	896	0.00%
2022/10/06	1	67.00	1	67.30	67.70	0	897	0.00%
2022/10/05	1	67.30	0	0.00	67.60	1	899	0.11%
2022/09/30	0	65.50	0	0.00	66.60	0	903	0.00%
2022/09/29	0.1	66.40	1	64.60	65.30	-1	903	-0.11%
2022/09/28	1.4	64.25	1	65.70	63.70	0.4	901	0.04%
2022/09/27	0	0.00	0.1	67.00	66.60	-0.1	897	-0.01%
2022/09/26	1.7	67.49	0	0.00	67.00	1.7	907	0.18%
2022/09/23	2.2	69.04	1	68.20	70.50	1.2	966	0.12%
2022/09/21	1	70.01	0	0.00	70.10	1	987	0.10%
2022/09/19	1.1	69.83	0	0.00	70.30	1.1	1,000	0.11%
2022/09/16	0.1	71.00	0	0.00	70.50	0.1	1,005	0.01%
2022/09/14	0	70.90	3	70.80	71.70	-3	1,017	-0.29%
2022/09/13	0	0.00	0.1	71.50	71.60	-0.1	1,030	-0.01%
2022/09/12	0	0.00	0.1	71.01	70.70	-0.1	1,047	-0.01%
2022/09/08	2	68.54	4	70.81	71.30	-2	1,067	-0.19%
2022/09/07	1.2	68.50	0	0.00	68.30	1.2	1,070	0.11%
2022/09/06	2	69.25	3	68.97	69.00	-1	1,073	-0.09%
2022/09/05	2.2	71.44	2	71.55	70.70	0.2	1,076	0.02%
2022/09/02	2	72.85	0	0.00	72.80	2	1,085	0.18%
2022/09/01	1.2	73.51	1.1	73.31	73.30	0.1	1,104	0.01%
2022/08/31	0	74.46	3	73.90	74.20	-3	1,119	-0.26%
2022/08/29	2	72.55	1	72.20	73.10	1	1,130	0.09%
2022/08/26	1	74.60	1	74.30	74.50	0	1,130	0.00%
2022/08/25	0	0.00	0.1	74.50	74.20	-0.1	1,139	-0.01%
2022/08/24	2	73.50	0	74.00	73.50	2	1,176	0.17%
2022/08/23	2	73.65	15	74.00	73.50	-13	1,187	-1.10%
2022/08/22	1	74.70	0.3	75.10	74.50	0.7	1,195	0.06%
2022/08/19	1.2	75.70	0.1	75.70	75.50	1.1	1,202	0.09%
2022/08/18	0	0.00	3	75.00	74.70	-3	1,235	-0.24%
2022/08/17	2	75.45	1	75.70	75.10	1	1,231	0.08%
2022/08/16	2	75.30	2.1	75.71	75.00	-0.1	1,233	-0.01%
2022/08/15	1.2	74.86	0.2	75.05	74.70	1	1,234	0.08%
2022/08/12	0.3	74.21	0	0.00	74.30	0.3	1,233	0.02%
2022/08/11	1	73.10	2	73.60	73.10	-1	1,229	-0.08%
2022/08/10	2.2	72.50	0	0.00	72.50	2.2	1,243	0.18%
2022/08/09	8	73.80	0.2	74.25	74.00	7.8	1,245	0.63%
2022/08/08	1.2	82.02	4	81.70	82.00	-2.8	1,245	-0.22%
2022/08/05	7	81.49	31	81.49	81.50	-24	1,229	-1.95%
2022/08/04	12.1	78.82	1	80.00	79.80	11.1	1,216	0.91%
2022/08/03	2.2	78.49	0	0.00	78.50	2.2	1,216	0.18%
2022/08/02	41.1	79.16	1	79.50	79.00	40.1	1,221	3.28%
2022/08/01	2.1	80.25	0	0.00	80.30	2.1	1,216	0.17%
2022/07/29	16.2	80.60	0	0.00	80.40	16.2	1,214	1.33%
2022/07/28	2.1	80.13	0	0.00	81.30	2.1	1,221	0.17%
2022/07/27	1	78.60	23	81.09	81.30	-22	1,220	-1.80%
2022/07/26	7	79.76	61	79.85	79.30	-54	1,190	-4.53%
2022/07/25	0.1	87.00	1	86.60	86.10	-0.9	1,116	-0.08%
2022/07/22	4.1	88.49	0	0.00	87.50	4.1	1,121	0.37%
2022/07/21	7	85.29	4	87.58	88.60	3	1,134	0.26%
2022/07/20	5.2	84.65	27	83.86	83.80	-21.8	1,144	-1.90%
2022/07/19	5	84.00	0	83.40	83.80	5	1,170	0.43%
2022/07/18	3	83.70	7	83.74	83.50	-4	1,191	-0.34%
2022/07/15	4	79.80	0.1	80.10	81.50	3.9	1,200	0.32%
2022/07/14	5	80.20	1	79.99	80.10	4	1,212	0.33%
2022/07/13	10	79.10	10	79.10	79.00	0	1,237	0.00%
2022/07/12	0.1	76.68	1	77.10	76.20	-0.9	1,261	-0.07%
2022/07/11	1	79.02	10	79.00	79.10	-9	1,330	-0.68%
2022/07/08	2	80.10	5	80.00	80.50	-3	1,362	-0.22%
2022/07/07	1.1	78.49	1	78.20	79.40	0.1	1,370	0.01%
2022/07/05	4	79.58	1	80.50	80.00	3	1,515	0.20%
2022/07/04	1.1	79.52	4	78.85	79.70	-2.9	1,525	-0.19%
2022/07/01	4.3	80.04	7	80.34	78.40	-2.7	1,546	-0.17%
2022/06/30	0	86.40	0	0.00	85.80	0	1,505	0.00%
2022/06/29	1	89.90	0	0.00	89.60	1	1,513	0.07%
2022/06/28	0.1	90.80	1	90.80	90.90	-0.9	1,549	-0.06%
2022/06/23	0	91.90	1	90.80	91.10	-1	1,932	-0.05%
2022/06/22	0	91.80	0	0.00	91.50	0	1,993	0.00%
2022/06/21	0	0.00	2	92.70	94.50	-2	2,082	-0.10%
2022/06/20	1.4	91.50	1	91.30	91.00	0.4	2,354	0.01%
2022/06/17	1	91.60	1	92.00	93.90	0	2,382	0.00%
2022/06/16	0.2	94.21	0	0.00	93.70	0.2	2,388	0.01%
2022/06/15	0	96.00	1	95.50	95.50	-1	2,430	-0.04%
2022/06/14	8	94.09	1	94.40	96.00	7	2,499	0.28%
2022/06/13	2.1	95.99	0	0.00	96.40	2.1	2,512	0.08%
2022/06/10	1.1	98.02	1	98.00	98.10	0.1	2,550	0.00%
2022/06/09	1.1	101.00	0	0.00	100.00	1.1	2,585	0.04%
2022/06/08	1	102.00	1	102.00	102.00	0	2,635	0.00%
2022/06/02	1	103.00	1	102.00	102.00	0	2,955	0.00%
2022/06/01	4	102.38	6.1	102.51	102.50	-2.1	2,977	-0.07%
2022/05/31	0.2	100.00	5	100.00	100.00	-4.8	2,997	-0.16%
2022/05/30	0	0.00	1	99.60	99.70	-1	3,047	-0.03%
2022/05/27	1	98.69	0	0.00	98.40	1	3,075	0.03%
2022/05/26	3	99.67	0.1	100.00	98.00	2.9	3,081	0.09%
2022/05/25	0	0.00	1	97.30	98.70	-1	3,059	-0.03%
2022/05/24	0	0.00	1	97.40	97.30	-1	3,083	-0.03%
2022/05/23	1	98.50	0	0.00	98.50	1	3,093	0.03%
2022/05/20	0	0.00	2.1	99.21	99.40	-2.1	3,094	-0.07%
2022/05/19	0	97.90	0	0.00	99.00	0	3,091	0.00%
2022/05/18	1	99.50	1	100.00	98.80	0	3,089	0.00%
2022/05/17	0.1	97.70	0	0.00	98.40	0.1	3,082	0.00%
2022/05/16	27.2	97.04	0	0.00	96.70	27.2	3,104	0.88%
2022/05/13	1	96.00	12	96.69	97.40	-11	3,108	-0.35%
2022/05/11	0.2	95.71	1	95.00	95.20	-0.8	3,127	-0.02%
2022/05/10	1	94.00	0	94.10	94.80	1	3,144	0.03%
2022/05/09	7.1	93.95	1	94.20	93.70	6.1	3,149	0.19%
2022/05/06	0	0.00	1	96.20	96.60	-1	3,150	-0.03%
2022/05/05	9.1	97.04	1	97.50	96.80	8.1	3,165	0.26%
2022/05/04	1	95.60	32	95.73	95.40	-31	3,163	-0.98%
2022/05/03	1	93.51	0	0.00	94.30	1	3,158	0.03%
2022/04/29	3.1	93.58	1	95.00	93.60	2.1	3,174	0.07%
2022/04/28	1	93.79	0	93.70	93.40	1	3,183	0.03%
2022/04/27	4	91.62	0	0.00	93.40	4	3,174	0.13%
2022/04/26	17	94.72	4	95.77	94.00	13	3,147	0.41%
2022/04/25	37.7	95.94	3	96.30	95.10	34.7	3,130	1.11%
2022/04/22	9	100.08	3	100.10	99.00	6	3,100	0.19%
2022/04/21	1	102.00	2	101.50	101.00	-1	3,094	-0.03%
2022/04/20	7	100.29	1.3	100.00	99.80	5.7	3,081	0.19%
2022/04/19	1.1	99.90	12	100.13	100.50	-11	3,073	-0.36%
2022/04/18	9.2	98.54	3	97.40	99.00	6.2	3,057	0.20%
2022/04/15	43.7	98.29	34	98.74	98.30	9.7	3,030	0.32%
2022/04/14	16.5	101.85	0.2	101.50	101.50	16.3	2,998	0.54%
2022/04/13	16	103.00	5	103.00	103.00	11	2,996	0.37%
2022/04/12	21.1	103.05	1	103.00	102.00	20.1	2,992	0.67%
2022/04/11	23.3	104.46	21.3	104.92	104.00	2	2,970	0.07%
2022/04/08	10	113.75	0	0.00	114.50	10	2,880	0.35%
2022/04/07	6.1	113.84	5	113.70	112.50	1.1	2,927	0.04%
2022/04/06	2.1	116.02	6	116.00	116.00	-3.9	2,935	-0.13%
2022/04/01	2	118.00	1.1	118.00	118.50	0.9	2,904	0.03%
2022/03/31	10.1	120.89	4.4	119.55	119.50	5.7	2,882	0.20%
2022/03/30	34.5	121.48	30	122.28	120.50	4.5	2,845	0.16%
2022/03/29	25	123.74	31	123.84	122.00	-6	2,731	-0.22%
2022/03/28	7.1	119.51	16.4	119.76	119.50	-9.3	2,534	-0.37%
2022/03/25	9.7	120.21	4	120.38	119.50	5.7	2,495	0.23%
2022/03/24	7.5	122.10	17.1	121.91	121.50	-9.6	2,438	-0.39%
2022/03/23	77.6	123.75	116.3	124.19	123.00	-38.7	2,365	-1.64%	大賣/
2022/03/22	7	119.00	6	119.33	119.00	1	2,096	0.05%
2022/03/21	6	118.58	1.3	118.52	117.50	4.8	2,056	0.23%
2022/03/18	11.1	117.92	4	118.00	117.50	7.1	2,034	0.35%
2022/03/17	7.1	118.13	31	116.92	119.00	-23.9	1,989	-1.20%
2022/03/16	3.1	112.82	3	113.00	113.50	0.1	1,922	0.01%
2022/03/15	31.1	113.51	7.3	112.86	112.00	23.8	1,911	1.25%
2022/03/14	24	116.17	13	116.77	116.50	11	1,870	0.59%
2022/03/11	2.5	117.66	6.3	116.80	117.50	-3.8	1,827	-0.21%
2022/03/10	22	117.66	18	117.53	116.00	4	1,768	0.23%
2022/03/09	23.5	116.98	42.1	116.16	115.50	-18.6	1,653	-1.12%
2022/03/08	1.2	112.31	1	111.00	110.50	0.2	1,505	0.02%
2022/03/07	3	110.83	1	112.00	110.00	2	1,467	0.14%
2022/03/04	8	113.50	6	114.25	113.50	2	1,445	0.14%
2022/03/03	25	112.98	14	113.25	113.50	11	1,410	0.78%
2022/03/02	9	110.55	12.1	110.54	111.00	-3.1	1,367	-0.23%
2022/03/01	0	107.50	2.2	108.09	109.00	-2.1	1,340	-0.16%
2022/02/25	3	107.00	3.1	106.73	107.50	-0.1	1,347	-0.01%
2022/02/24	5.1	106.82	2	108.23	105.50	3	1,349	0.22%
2022/02/23	4.1	107.51	9	107.94	108.50	-5	1,343	-0.37%
2022/02/22	51	106.05	1.1	105.95	106.50	49.9	1,364	3.66%
2022/02/21	1	107.00	1	108.00	107.50	0	1,404	0.00%
2022/02/18	1	106.50	20	107.00	107.50	-19	1,475	-1.29%
2022/02/17	3	107.17	42	106.80	106.50	-39	1,497	-2.60%
2022/02/16	0	0.00	3.3	108.21	108.50	-3.3	1,536	-0.21%
2022/02/15	4	107.75	3	107.33	106.50	1	1,523	0.06%
2022/02/14	0	0.00	7	106.50	106.00	-7	1,518	-0.46%
2022/02/11	4	106.13	2	106.25	106.00	2	1,528	0.13%
2022/02/10	1	106.00	4	105.50	105.50	-3	1,543	-0.19%
2022/02/09	0	0.00	2	104.25	105.50	-2	1,531	-0.13%
2022/02/08	2	102.25	0	0.00	102.50	2	1,529	0.13%
2022/02/07	4	100.50	2	101.00	101.50	2	1,537	0.13%
2022/01/26	3.1	101.18	2	101.00	100.50	1.1	1,534	0.07%
2022/01/25	1.1	101.60	1	102.50	101.00	0.1	1,572	0.01%
2022/01/24	2.7	102.31	0	0.00	102.50	2.7	1,638	0.16%
2022/01/21	0	0.00	6	105.00	105.50	-6	1,688	-0.36%
2022/01/20	0.3	103.50	1	104.00	104.50	-0.7	1,735	-0.04%
2022/01/19	2	103.00	0	0.00	103.00	2	1,816	0.11%
2022/01/18	4	106.00	10	106.00	105.00	-6	2,009	-0.30%
2022/01/17	0	103.00	2	103.50	103.50	-2	2,032	-0.10%
2022/01/14	14	101.25	1	101.00	101.50	13	2,088	0.62%
2022/01/13	0.6	103.33	0	0.00	102.50	0.6	2,130	0.03%
2022/01/12	10	103.05	0	103.50	104.50	10	2,246	0.44%
2022/01/11	5	103.60	0	0.00	103.50	5	2,260	0.22%
2022/01/10	0.1	105.50	1	104.50	105.00	-0.9	2,272	-0.04%
2022/01/07	27.3	106.33	10	106.95	105.00	17.3	2,310	0.75%
2022/01/06	3	110.33	9	110.39	110.00	-6	2,306	-0.26%
2022/01/05	42.2	108.46	32	109.02	109.50	10.2	2,316	0.44%
2022/01/04	6	108.83	0.2	108.00	109.00	5.8	2,312	0.25%
2022/01/03	9.1	110.06	1	110.50	110.00	8.1	2,322	0.35%
2021/12/30	13.2	111.18	48	112.27	112.50	-34.9	2,314	-1.51%
2021/12/29	57.1	109.36	9.1	109.38	110.00	48	2,264	2.12%
2021/12/28	0.1	106.50	0	0.00	106.50	0.1	2,241	0.00%
2021/12/27	0	0.00	1	108.00	107.00	-1	2,260	-0.04%
2021/12/24	1	107.00	0	0.00	107.50	1	2,282	0.04%
2021/12/23	1.1	108.00	2	108.00	108.00	-0.9	2,290	-0.04%
2021/12/22	2.1	107.48	2	106.75	106.50	0.1	2,294	0.00%
2021/12/21	1	104.50	3	105.00	105.50	-2	2,294	-0.09%
2021/12/20	5	103.30	3	104.00	103.00	2	2,306	0.09%
2021/12/17	7.1	104.49	3	105.00	105.50	4.1	2,325	0.18%
2021/12/16	0	0.00	6	105.17	105.00	-6	2,313	-0.26%
2021/12/15	2	102.75	0	0.00	102.50	2	2,305	0.09%
2021/12/14	5	102.90	3	102.83	102.50	2	2,334	0.09%
2021/12/13	4	104.38	1	105.50	104.00	3	2,336	0.13%
2021/12/10	0	0.00	1.2	105.92	105.00	-1.2	2,342	-0.05%
2021/12/09	0	0.00	3	106.33	106.00	-3	2,357	-0.13%
2021/12/08	1	105.00	0	0.00	105.00	1	2,383	0.04%
2021/12/07	5	105.30	4	104.88	105.50	1	2,427	0.04%
2021/12/06	1	107.00	0	0.00	107.00	1	2,475	0.04%
2021/12/03	0	109.00	2.2	108.95	108.50	-2.2	2,545	-0.09%
2021/12/02	2.2	108.23	2	106.75	107.00	0.2	2,616	0.01%
2021/12/01	3	107.83	11	108.64	109.00	-8	2,673	-0.30%
2021/11/30	2	106.00	4	107.25	106.00	-2	2,734	-0.07%
2021/11/29	0	0.00	0.1	106.00	105.50	-0.1	2,886	0.00%
2021/11/26	5.1	104.71	0	0.00	104.00	5.1	2,937	0.17%
2021/11/25	10	107.65	5.2	108.83	107.00	4.8	2,969	0.16%
2021/11/24	4.1	106.65	36.2	107.06	107.50	-32.1	2,985	-1.07%
2021/11/23	5	109.00	2	109.75	108.50	3	2,999	0.10%
2021/11/22	0	0.00	37.1	110.07	110.50	-37.1	3,054	-1.21%
2021/11/19	9	110.00	26	110.44	109.50	-17	3,098	-0.55%
2021/11/18	5	113.10	89.1	112.07	112.50	-84.1	3,195	-2.63%
2021/11/17	3.1	110.71	8.4	111.96	112.00	-5.3	3,203	-0.17%
2021/11/16	2	109.25	0	0.00	109.00	2	3,179	0.06%
2021/11/15	2.1	107.60	0	0.00	109.00	2.1	3,218	0.07%
2021/11/12	0.2	106.87	3	106.67	106.50	-2.8	3,253	-0.09%
2021/11/11	0.1	107.00	0.8	107.25	106.50	-0.7	3,283	-0.02%
2021/11/10	1	106.50	2	108.00	108.00	-1	3,338	-0.03%
2021/11/09	5	106.50	6	106.83	106.00	-1	3,361	-0.03%
2021/11/08	1.2	104.09	1	104.00	104.00	0.2	3,369	0.00%
2021/11/05	3	105.17	11	105.00	105.00	-8	3,404	-0.23%
2021/11/04	0.1	104.50	1	105.00	104.00	-1	3,439	-0.03%
2021/11/02	7	104.86	3	103.33	103.00	4	3,655	0.11%
2021/11/01	9	103.33	6.2	105.03	106.00	2.8	3,680	0.08%
2021/10/29	7.3	102.59	5	102.80	103.00	2.3	3,746	0.06%
2021/10/28	15.2	104.84	11	105.23	105.00	4.2	3,765	0.11%
2021/10/27	5.2	106.81	10	106.40	108.50	-4.9	3,793	-0.13%
2021/10/26	19.4	108.31	21	107.98	107.00	-1.6	3,828	-0.04%
2021/10/25	4	116.38	11	117.05	118.50	-7	3,885	-0.18%
2021/10/22	11	115.86	8	116.06	117.00	3	4,099	0.07%
2021/10/21	13.1	114.69	12	115.96	113.00	1.1	4,279	0.03%
2021/10/20	33	116.42	17	114.65	115.50	16	4,452	0.36%
2021/10/19	16	113.25	6	112.83	114.00	10	4,703	0.21%
2021/10/18	2.2	110.40	0	0.00	109.00	2.2	5,117	0.04%
2021/10/15	32	109.73	32	109.75	110.50	0	5,588	0.00%
2021/10/14	1	102.00	1	105.00	104.50	0	5,788	0.00%
2021/10/13	4	103.00	7	103.21	103.00	-3	6,351	-0.05%
2021/10/08	0.1	111.50	0	0.00	111.00	0.1	6,678	0.00%
2021/10/07	0	0.00	1	112.00	112.00	-1	6,914	-0.01%
2021/10/05	1.1	107.05	5.1	108.24	110.50	-4.1	7,572	-0.05%
2021/10/04	3.1	107.35	4	109.98	107.50	-1	7,642	-0.01%
2021/10/01	8.1	109.18	2	111.00	108.00	6.1	7,685	0.08%
2021/09/30	1	113.00	1	113.00	113.50	0	7,694	0.00%
2021/09/29	2.3	111.26	3	112.00	110.50	-0.8	7,697	-0.01%
2021/09/28	8.2	116.76	3.1	115.00	114.50	5.1	7,709	0.07%
2021/09/27	1.1	118.43	0	0.00	116.50	1.1	7,706	0.01%
2021/09/24	2	117.00	99	116.71	117.00	-97	7,702	-1.26%
2021/09/23	6.1	118.00	4.1	117.99	116.00	2	7,687	0.03%
2021/09/22	0	0.00	2	115.04	117.50	-2	7,697	-0.03%
2021/09/17	100	118.96	8.1	119.99	118.00	91.9	7,715	1.19%
2021/09/16	0	0.00	2	118.75	117.00	-2	7,716	-0.03%
2021/09/15	5	117.20	1	117.00	117.50	4	7,729	0.05%
2021/09/14	1	118.00	2	119.00	119.00	-1	7,752	-0.01%
2021/09/13	14	119.82	3	118.50	117.50	11	7,756	0.14%
2021/09/10	3.2	115.98	18	116.28	116.00	-14.9	7,780	-0.19%
2021/09/09	5.1	116.30	5	115.80	116.00	0.1	7,817	0.00%
2021/09/08	6.1	115.42	6.3	116.77	114.00	-0.3	7,840	0.00%
2021/09/07	12.5	119.90	8	120.93	122.00	4.5	7,904	0.06%
2021/09/06	7	127.43	9.3	128.36	126.00	-2.3	7,897	-0.03%
2021/09/03	5.2	127.80	11.1	128.15	129.50	-6	8,131	-0.07%
2021/09/02	44.3	131.45	33.1	128.61	125.00	11.2	8,269	0.14%
2021/09/01	9	126.50	6	126.83	129.00	3	8,179	0.04%
2021/08/31	1	125.63	5.1	126.72	128.50	-4.1	8,133	-0.05%
2021/08/30	5.1	126.59	1	125.50	125.50	4.1	8,115	0.05%
2021/08/27	0	0.00	3.1	126.01	125.50	-3.1	8,096	-0.04%
2021/08/26	4.1	127.99	11.1	128.91	126.00	-6.9	8,071	-0.09%
2021/08/25	11.2	127.14	7	127.57	126.50	4.2	8,014	0.05%
2021/08/24	22.2	126.06	14	126.14	124.50	8.2	7,960	0.10%
2021/08/23	9.2	123.61	135.1	123.44	124.00	-125.9	7,855	-1.60%	大賣/鉅額交易
2021/08/20	1	121.50	2.1	121.52	122.00	-1.1	7,844	-0.01%
2021/08/19	13.1	121.89	213	121.62	117.00	-199.9	7,810	-2.56%	大賣/鉅額交易
2021/08/18	9	117.22	14.3	117.79	121.50	-5.3	7,764	-0.07%
2021/08/17	3.2	117.97	12	120.83	116.50	-8.8	7,741	-0.11%
2021/08/16	3	119.67	4.1	122.12	121.50	-1.1	7,712	-0.01%
2021/08/13	19.1	122.97	19	122.76	120.50	0.1	7,655	0.00%
2021/08/12	11.2	124.23	1	125.00	123.50	10.2	7,617	0.13%
2021/08/11	5	123.50	10.3	122.39	122.50	-5.3	7,595	-0.07%
2021/08/10	4.1	126.51	8	126.06	126.50	-3.9	7,575	-0.05%
2021/08/09	32.2	137.36	28.2	136.80	131.50	4	7,561	0.05%
2021/08/06	8	137.88	7.2	139.40	138.00	0.8	7,426	0.01%
2021/08/05	5.1	136.82	31.4	137.53	137.50	-26.3	7,380	-0.36%
2021/08/04	54.3	136.80	18.2	135.67	135.50	36.1	7,358	0.49%
2021/08/03	28.1	137.30	53	137.76	139.00	-24.9	7,293	-0.34%
2021/08/02	33.3	136.04	21	136.38	136.50	12.3	7,234	0.17%
2021/07/30	27.3	136.73	31.2	135.80	134.50	-3.9	7,180	-0.05%
2021/07/29	41.2	135.90	126.5	139.57	136.00	-85.3	7,096	-1.20%	大賣/
2021/07/28	33	133.42	105.1	133.89	136.00	-72.1	6,891	-1.05%	大賣/
2021/07/27	36	138.06	42.6	136.24	133.50	-6.6	6,708	-0.10%
2021/07/26	83.5	134.86	66.2	136.12	137.50	17.4	6,546	0.27%
2021/07/23	72.8	137.16	78.6	135.27	131.00	-5.9	6,378	-0.09%
2021/07/22	209.8	145.22	124	147.78	144.00	85.8	6,094	1.41%	大買/大賣/
2021/07/21	136.5	142.65	81.1	146.43	144.50	55.3	5,887	0.94%	大買/
2021/07/20	26.2	138.90	118.2	138.05	135.50	-92	5,616	-1.64%	大賣/
2021/07/19	183.9	143.03	151.1	144.66	142.00	32.8	5,552	0.59%	大買/大賣/
2021/07/16	14	128.25	80.3	135.89	137.50	-66.3	5,129	-1.29%
2021/07/15	113	124.25	13.8	125.65	125.00	99.2	4,912	2.02%	大買/
2021/07/14	94.2	120.43	97.2	123.53	124.50	-3	4,772	-0.06%
2021/07/13	67.1	123.45	145.1	125.70	121.00	-78	4,530	-1.72%	大賣/
2021/07/12	22	114.25	105.6	115.25	116.00	-83.6	4,161	-2.01%	大賣/
2021/07/09	11	106.68	13.1	106.03	105.50	-2.1	3,907	-0.05%
2021/07/08	118	103.97	3.6	104.69	103.50	114.4	3,869	2.96%	大買/鉅額交易
2021/07/07	3	102.00	13	102.12	103.50	-10	3,842	-0.26%
2021/07/06	7.1	101.42	0.1	102.45	100.00	7	3,874	0.18%
2021/07/05	13.3	101.82	7.1	102.36	102.50	6.2	3,926	0.16%
2021/07/02	6	99.12	4	99.05	99.70	2	4,024	0.05%
2021/07/01	6	99.00	0.2	99.70	98.50	5.9	4,066	0.14%
2021/06/30	1	99.20	1	99.50	100.00	0	4,102	0.00%
2021/06/29	2.2	99.27	0	0.00	99.00	2.2	4,132	0.05%
2021/06/28	1	100.00	5.3	99.28	100.50	-4.3	4,203	-0.10%
2021/06/25	3	100.17	23	100.46	100.00	-20	4,308	-0.46%
2021/06/24	0.2	103.00	0.3	101.50	101.50	-0.2	4,309	0.00%
2021/06/23	1	102.00	2.1	101.90	102.00	-1.1	4,318	-0.03%
2021/06/22	2	101.50	1.5	103.36	100.50	0.5	4,307	0.01%
2021/06/21	5.8	100.23	12	101.00	100.50	-6.2	4,291	-0.14%
2021/06/18	11.1	105.91	3	106.00	106.00	8.1	4,272	0.19%
2021/06/17	3	107.33	15.5	107.80	109.50	-12.5	4,201	-0.30%
2021/06/16	35.5	108.95	37.2	106.44	104.50	-1.7	4,140	-0.04%
2021/06/15	17	105.88	14.1	105.57	105.50	2.9	4,046	0.07%
2021/06/11	98.6	107.55	35.2	106.72	105.00	63.5	4,015	1.58%
2021/06/10	12	108.38	26.4	108.98	110.00	-14.4	3,788	-0.38%
2021/06/09	8.3	99.69	12	98.78	100.00	-3.8	3,614	-0.10%
2021/06/08	1	97.00	3	97.20	97.30	-2	3,563	-0.06%
2021/06/07	2	94.10	1	97.08	97.00	1	3,553	0.03%
2021/06/04	6	94.97	6	95.43	95.60	0	3,534	0.00%
2021/06/03	3	95.50	4	95.53	95.40	-1	3,547	-0.03%
2021/06/02	4	94.30	7	95.11	94.30	-3	3,563	-0.08%
2021/06/01	1	95.20	4	95.75	95.10	-3	3,564	-0.08%
2021/05/31	2	94.60	34	95.11	94.40	-32	3,571	-0.90%
2021/05/28	15	94.91	7.1	94.82	94.60	8	3,581	0.22%
2021/05/27	2	93.70	2	93.11	94.20	0	3,576	0.00%
2021/05/26	8.1	93.21	10	93.34	92.90	-2	3,620	-0.05%
2021/05/25	10.1	93.76	3	94.17	93.20	7.1	3,719	0.19%
2021/05/24	87	89.26	0	0.00	89.90	87	3,920	2.22%
2021/05/21	0.1	89.80	0	0.00	89.30	0.1	4,014	0.00%
2021/05/20	1	88.40	5	88.22	88.30	-4	4,058	-0.10%
2021/05/19	0.1	89.00	2	88.70	88.10	-1.9	4,127	-0.05%
2021/05/18	4.1	87.40	4	86.68	87.50	0.1	4,173	0.00%
2021/05/17	9.1	82.81	7.4	83.36	83.40	1.7	4,268	0.04%
2021/05/14	42	86.49	1	87.20	87.50	41	4,337	0.95%
2021/05/13	1.1	82.22	9	85.71	85.90	-8	4,583	-0.17%
2021/05/12	4	86.82	42	86.80	85.00	-38	4,720	-0.81%
2021/05/11	8	91.13	11.5	90.70	89.50	-3.5	4,853	-0.07%
2021/05/10	1	95.20	21	96.24	97.00	-20	4,802	-0.42%
2021/05/07	8	97.25	2	97.10	97.00	6	4,782	0.13%
2021/05/06	13	96.57	13	97.00	96.00	0	4,748	0.00%
2021/05/05	9	96.35	5	94.58	94.00	4	4,716	0.09%
2021/05/04	15	97.53	9	95.73	97.70	6	4,719	0.13%
2021/05/03	17	99.21	15	99.31	98.90	2	4,666	0.04%
2021/04/29	4.5	103.28	17.1	103.61	102.50	-12.6	4,589	-0.27%
2021/04/28	39.8	103.10	47	103.23	102.50	-7.2	4,530	-0.16%
2021/04/27	107.5	102.72	44.1	102.26	101.00	63.4	4,451	1.42%	大買/
2021/04/26	52	102.49	132.1	101.70	106.50	-80	4,223	-1.90%	大賣/
2021/04/23	36	96.97	29.3	97.60	98.80	6.7	4,003	0.17%
2021/04/22	43.8	96.65	27	95.54	97.40	16.8	3,843	0.44%
2021/04/21	2	93.55	1	93.90	93.40	1	3,679	0.03%
2021/04/20	22	93.71	4	93.73	93.70	18	3,688	0.49%
2021/04/19	5	94.28	2	94.65	93.60	3	3,732	0.08%
2021/04/16	2	94.90	2	94.30	95.50	0	3,811	0.00%
2021/04/15	2.1	93.61	2	94.15	94.00	0.1	3,795	0.00%
2021/04/14	3	93.23	7	91.69	92.80	-4	3,779	-0.11%
2021/04/13	5.4	95.40	2	95.20	94.90	3.4	3,737	0.09%
2021/04/12	11	95.73	6.4	96.95	95.40	4.6	3,707	0.12%
2021/04/09	39.2	95.88	5.1	96.33	95.80	34.1	3,665	0.93%
2021/04/08	61	100.20	25	99.18	98.20	36	3,607	1.00%
2021/04/07	23	96.09	9	96.01	95.10	14	3,487	0.40%
2021/04/06	7.1	95.31	5	95.22	94.80	2.1	3,428	0.06%
2021/04/01	16.2	94.33	4	93.90	94.50	12.2	3,385	0.36%
2021/03/31	24	94.44	14.2	94.08	93.40	9.8	3,344	0.29%
2021/03/30	17.3	94.22	18.2	93.89	95.20	-0.9	3,262	-0.03%
2021/03/29	12	90.69	11	90.62	90.10	1	3,143	0.03%
2021/03/26	2	89.95	0.1	89.43	90.40	1.9	3,134	0.06%
2021/03/25	4	89.08	8	88.23	88.20	-4	3,118	-0.13%
2021/03/24	0	0.00	1.1	88.18	88.10	-1.1	3,118	-0.04%
2021/03/23	13	90.35	2	89.15	88.90	11	3,123	0.35%
2021/03/22	1	90.10	1	89.90	88.70	0	3,087	0.00%
2021/03/19	3.2	88.69	2	88.70	89.30	1.2	3,079	0.04%
2021/03/18	17	88.79	19	89.35	89.40	-2	3,069	-0.07%
2021/03/17	2	88.30	13	88.49	87.20	-11	3,048	-0.36%
2021/03/16	20	90.00	14.4	90.04	89.70	5.6	3,037	0.19%
2021/03/15	9.2	87.72	4	87.98	88.00	5.2	3,066	0.17%
2021/03/12	8	86.01	7	85.91	86.10	1	3,048	0.03%
2021/03/11	15	84.95	0	0.00	84.80	15	3,061	0.49%
2021/03/10	2	83.60	3	83.60	83.40	-1	3,091	-0.03%
2021/03/09	4.2	84.08	0	0.00	83.20	4.2	3,127	0.14%
2021/03/08	2	84.79	2.1	84.71	84.10	-0.1	3,121	0.00%
2021/03/05	3	84.59	1	85.00	85.20	2	3,109	0.06%
2021/03/04	11.1	85.36	6	85.53	84.50	5.1	3,105	0.16%
2021/03/03	2	84.90	3	85.33	85.90	-1	3,135	-0.03%
2021/03/02	1	86.23	3	86.97	86.10	-2	3,109	-0.06%
2021/02/26	4	87.93	1.1	86.80	87.60	2.9	3,085	0.09%
2021/02/25	14.1	92.01	24.1	90.89	90.00	-10	3,040	-0.33%
2021/02/24	28.3	94.62	20.4	94.68	92.00	7.8	2,949	0.27%
2021/02/23	5.2	89.23	12	88.94	90.00	-6.8	2,693	-0.25%
2021/02/22	1.3	88.39	8	87.75	88.00	-6.7	2,601	-0.26%
2021/02/19	9.3	87.95	7	88.44	88.40	2.3	2,627	0.09%
2021/02/18	14.3	86.78	31.3	85.65	87.00	-17	2,566	-0.66%
2021/02/17	24.3	84.94	6	86.18	87.00	18.3	2,549	0.72%
2021/02/05	16	81.28	30	81.41	82.40	-14	2,429	-0.58%
2021/02/04	43	80.53	27.3	80.91	81.80	15.7	2,325	0.67%
2021/02/03	11.4	76.85	13	76.68	78.20	-1.6	2,047	-0.08%
2021/02/02	52	74.73	66	75.19	74.80	-14	1,886	-0.74%
2021/02/01	0	0.00	2	73.50	73.50	-2	1,712	-0.12%
2021/01/29	46	71.70	0	0.00	71.20	46	1,692	2.72%
2021/01/28	0	0.00	19	71.61	71.80	-19	1,686	-1.13%
2021/01/27	1	72.30	4	72.63	72.70	-3	1,683	-0.18%
2021/01/26	9	73.42	7	73.54	72.90	2	1,678	0.12%
2021/01/25	0	0.00	2	72.90	74.00	-2	1,638	-0.12%
2021/01/22	5	71.78	1	71.70	71.80	4	1,639	0.24%
2021/01/19	0	0.00	3	72.13	71.80	-3	1,728	-0.17%
2021/01/18	0	0.00	1	71.30	71.60	-1	1,732	-0.06%
2021/01/15	1	72.40	0	0.00	71.70	1	1,724	0.06%
2021/01/14	1	72.80	0	0.00	72.90	1	1,711	0.06%
2021/01/13	2	72.85	7	72.79	72.80	-5	1,725	-0.29%
2021/01/12	113	73.57	12	73.57	72.80	101	1,728	5.84%	大買/鉅額交易
2021/01/11	43	74.47	26	74.86	75.10	17	1,670	1.02%
2021/01/07	1	71.30	1	71.40	71.40	0	1,578	0.00%
2021/01/06	7	71.70	0	0.00	71.50	7	1,595	0.44%
2021/01/05	1	72.40	4	73.15	72.70	-3	1,588	-0.19%
2021/01/04	0	0.00	25	73.15	73.40	-25	1,597	-1.57%
2020/12/31	3	72.40	1	72.00	72.60	2	1,610	0.12%
2020/12/30	0	0.00	1	71.80	72.50	-1	1,598	-0.06%
2020/12/28	3	71.27	49	71.12	71.20	-46	1,582	-2.91%
2020/12/24	2	71.75	1	72.50	71.60	1	1,568	0.06%
2020/12/23	1	71.20	1	71.80	71.90	0	1,556	0.00%
2020/12/22	7	71.89	5	73.10	71.00	2	1,550	0.13%
2020/12/21	0	0.00	9	71.67	71.20	-9	1,528	-0.59%
2020/12/18	30	72.38	2	73.00	71.70	28	1,512	1.85%
2020/12/17	3	72.23	2	72.40	72.40	1	1,488	0.07%
2020/12/16	1	70.70	1	71.10	71.20	0	1,472	0.00%
2020/12/14	3	71.83	3	71.93	71.60	0	1,450	0.00%
2020/12/11	0	0.00	3	72.07	72.10	-3	1,441	-0.21%
2020/12/10	4	73.68	4	73.53	73.50	0	1,422	0.00%
2020/12/09	22	75.77	21	76.22	75.60	1	1,397	0.07%
2020/12/08	0	0.00	9	73.70	73.70	-9	1,297	-0.69%
2020/12/07	9	74.13	2	73.50	73.50	7	1,277	0.55%
2020/12/04	0	0.00	7.2	73.33	73.50	-7.2	1,247	-0.58%
2020/12/03	39	72.28	36	72.86	71.90	3	1,212	0.25%
2020/12/02	0	0.00	21	72.27	72.50	-21	1,168	-1.80%
2020/12/01	10	71.18	2	71.50	71.40	8	1,156	0.69%
2020/11/30	1	72.30	38	72.15	71.80	-37	1,141	-3.24%
2020/11/27	10	73.23	5	72.76	72.50	5	1,129	0.44%
2020/11/26	3	71.13	3	71.30	71.50	0	1,079	0.00%
2020/11/25	0	0.00	2	71.70	71.30	-2	1,065	-0.19%
2020/11/24	1	72.60	6	72.43	72.60	-5	1,048	-0.48%
2020/11/23	0	0.00	3	73.13	73.10	-3	1,033	-0.29%
2020/11/20	2	72.50	3	72.37	72.30	-1	1,004	-0.10%
2020/11/19	10	72.74	3	73.23	72.70	7	995	0.70%
2020/11/18	36.2	72.11	38.2	72.52	72.80	-2	973	-0.20%
2020/11/17	25	70.62	2	71.30	70.90	23	896	2.57%
2020/11/16	73	70.92	38	71.23	71.10	35	909	3.85%
2020/11/13	2	69.10	0	0.00	69.40	2	874	0.23%
2020/11/11	2	69.40	0	0.00	69.50	2	883	0.23%
2020/11/10	0	0.00	18	69.59	69.50	-18	879	-2.05%
2020/11/09	1	70.70	1	69.90	69.90	0	880	0.00%
2020/11/06	6	69.60	1	69.40	69.40	5	886	0.56%
2020/11/05	5	69.36	1	69.30	69.30	4	930	0.43%
2020/11/04	1	70.10	0	0.00	69.40	1	967	0.10%
2020/11/03	1	69.70	2	69.80	69.80	-1	998	-0.10%
2020/11/02	1	69.70	2	69.60	69.50	-1	1,080	-0.09%
2020/10/30	5.2	70.61	4	70.50	70.50	1.2	1,086	0.11%
2020/10/29	6	70.33	9	69.53	70.50	-3	1,073	-0.28%
2020/10/28	1	69.10	4	69.18	69.40	-3	1,042	-0.29%
2020/10/27	0	0.00	7	68.80	68.50	-7	1,046	-0.67%
2020/10/26	0	0.00	27	67.82	68.10	-27	1,044	-2.58%
2020/10/23	1	67.60	0	0.00	67.60	1	1,075	0.09%
2020/10/21	1	68.10	0	0.00	67.10	1	1,157	0.09%
2020/10/20	1	68.00	2	68.05	67.90	-1	1,149	-0.09%
2020/10/16	4	66.60	8	66.60	66.30	-4	1,166	-0.34%
2020/10/15	4	67.00	2	67.60	66.90	2	1,176	0.17%
2020/10/14	13.2	68.11	0	0.00	68.40	13.2	1,178	1.12%
2020/10/13	0	0.00	1	67.40	67.10	-1	1,170	-0.09%
2020/10/08	59	67.46	49	67.03	67.10	10	1,268	0.79%
2020/10/07	1	65.60	1	65.80	65.60	0	1,272	0.00%
2020/10/06	0	0.00	1	64.60	65.50	-1	1,366	-0.07%
2020/09/25	2	63.55	0	0.00	63.10	2	1,761	0.11%
2020/09/22	0	0.00	1	65.40	65.30	-1	1,793	-0.06%
2020/09/18	0	0.00	1	66.10	66.50	-1	1,818	-0.05%
2020/09/17	1	66.50	1	66.30	66.10	0	1,828	0.00%
2020/09/16	1	66.20	0	0.00	66.00	1	1,839	0.05%
2020/09/15	1	66.00	0	0.00	66.00	1	1,858	0.05%
2020/09/14	0	0.00	5	66.10	65.80	-5	1,961	-0.25%
2020/09/10	0	0.00	2	65.25	65.00	-2	1,969	-0.10%
2020/09/09	0	0.00	95	65.36	65.40	-95	1,973	-4.81%
2020/09/08	2	65.70	8	65.89	65.90	-6	1,978	-0.30%
2020/08/31	0	0.00	1	63.90	63.80	-1	2,063	-0.05%
2020/08/28	1	64.10	0	0.00	64.10	1	2,095	0.05%
2020/08/27	2	64.85	0	0.00	64.60	2	2,107	0.09%
2020/08/25	0	0.00	1	65.00	64.60	-1	2,134	-0.05%
2020/08/24	0	0.00	1	65.00	65.00	-1	2,145	-0.05%
2020/08/21	47	64.37	0	0.00	64.00	47	2,151	2.18%
2020/08/20	5	64.40	6	64.45	63.90	-1	2,150	-0.05%
2020/08/19	1	65.80	0	0.00	65.60	1	2,123	0.05%
2020/08/18	2	66.20	2	66.15	66.20	0	2,111	0.00%
2020/08/17	1	66.50	3	66.83	66.90	-2	2,109	-0.09%
2020/08/14	2	66.55	2	66.65	67.00	0	2,107	0.00%
2020/08/13	3	66.50	1	66.40	66.60	2	2,106	0.09%
2020/08/12	18	66.86	1	66.20	66.40	17	2,102	0.81%
2020/08/11	9	67.38	0	0.00	67.40	9	2,086	0.43%
2020/08/10	1	72.80	18	72.53	72.70	-17	2,057	-0.83%
2020/08/07	7	72.87	0	0.00	72.70	7	2,034	0.34%
2020/08/06	20	73.94	3	73.73	73.30	17	2,010	0.85%
2020/08/05	1	73.20	30	73.12	73.30	-29	1,944	-1.49%
2020/08/04	0	0.00	2	72.70	72.80	-2	1,939	-0.10%
2020/08/03	1	72.70	8	72.60	72.20	-7	1,941	-0.36%
2020/07/31	2	72.30	5	73.14	72.30	-3	1,936	-0.15%
2020/07/30	3	72.23	8	71.99	72.50	-5	1,938	-0.26%
2020/07/29	7	70.81	5	71.02	71.70	2	1,925	0.10%
2020/07/28	3	70.60	9	70.27	68.50	-6	1,897	-0.32%
2020/07/27	4	71.33	1	71.50	70.80	3	1,850	0.16%
2020/07/23	0	0.00	1	72.30	72.20	-1	1,902	-0.05%
2020/07/22	3	72.30	0	0.00	72.20	3	1,920	0.16%
2020/07/21	1	71.30	8	71.05	71.10	-7	1,916	-0.37%
2020/07/20	1	70.20	0	0.00	70.50	1	1,917	0.05%
2020/07/17	3	71.07	7	70.77	70.40	-4	1,898	-0.21%
2020/07/16	1	71.00	0	0.00	71.00	1	1,890	0.05%
2020/07/15	58	73.52	58	72.53	72.30	0	1,857	0.00%
2020/07/14	2	73.20	7	72.86	73.00	-5	1,816	-0.28%
2020/07/13	0	0.00	10	73.33	73.40	-10	1,801	-0.56%
2020/07/10	29	71.91	3	71.97	71.50	26	1,731	1.50%
2020/07/09	9	72.23	8	72.43	72.50	1	1,694	0.06%
2020/07/08	17	72.68	11	72.91	72.70	6	1,667	0.36%
2020/07/07	97	72.21	76	72.98	73.00	21	1,596	1.32%
2020/07/06	1	70.10	1	70.30	69.90	0	1,436	0.00%
2020/07/03	20	68.62	6	68.68	68.60	14	1,421	0.99%
2020/07/02	0	0.00	1	67.90	68.40	-1	1,446	-0.07%
2020/07/01	1	67.30	0	0.00	67.50	1	1,482	0.07%
2020/06/30	1	66.50	1	66.70	66.70	0	1,504	0.00%
2020/06/29	2	66.80	0	0.00	66.70	2	1,508	0.13%
2020/06/24	0	0.00	1	67.80	67.40	-1	1,499	-0.07%
2020/06/23	6	67.07	5	67.08	67.30	1	1,503	0.07%
2020/06/22	8	67.18	8	67.19	66.90	0	1,508	0.00%
2020/06/19	17	65.63	14	66.36	65.20	3	1,508	0.20%
2020/06/18	13	65.63	5	65.30	65.30	8	1,435	0.56%
2020/06/15	6	65.77	0	0.00	64.80	6	1,484	0.40%
2020/06/12	1	65.80	0	0.00	65.70	1	1,505	0.07%
2020/06/11	3	66.80	0	0.00	66.70	3	1,546	0.19%
2020/06/10	1	67.00	0	0.00	67.20	1	1,578	0.06%
2020/06/05	3	67.60	0	0.00	67.60	3	1,693	0.18%
2020/06/02	2	66.90	4	66.55	66.40	-2	2,185	-0.09%
2020/06/01	3	65.30	0	0.00	65.60	3	2,273	0.13%
2020/05/29	1	64.80	0	0.00	64.40	1	2,458	0.04%
2020/05/28	1	66.20	1	66.20	65.10	0	2,459	0.00%
2020/05/21	0	0.00	2.2	66.11	66.00	-2.2	2,470	-0.09%
2020/05/15	1	65.20	0	0.00	64.20	1	2,460	0.04%
2020/05/14	5	65.52	1	65.10	65.00	4	2,442	0.16%
2020/05/12	2	66.30	2	66.90	66.30	0	2,418	0.00%
2020/05/11	4	66.30	1	66.40	66.60	3	2,401	0.12%
2020/05/08	0	0.00	2	66.10	66.10	-2	2,391	-0.08%
2020/05/07	2	66.50	0	0.00	66.50	2	2,400	0.08%
2020/05/06	5	66.92	8	66.83	65.90	-3	2,463	-0.12%
2020/05/05	1	65.20	1	65.80	65.00	0	2,500	0.00%
2020/05/04	2	65.70	0	0.00	65.30	2	2,496	0.08%
2020/04/29	1	66.60	3	66.47	66.20	-2	2,523	-0.08%
2020/04/28	11	67.06	1	67.00	66.60	10	2,500	0.40%
2020/04/27	4	69.08	4	69.68	70.00	0	2,450	0.00%
2020/04/24	1	68.20	0	0.00	68.00	1	2,408	0.04%
2020/04/23	1	66.80	2	67.70	68.00	-1	2,387	-0.04%
2020/04/22	0	0.00	1	65.50	66.50	-1	2,369	-0.04%
2020/04/21	1	67.30	2	66.35	66.00	-1	2,357	-0.04%
2020/04/17	15	67.68	6	66.53	66.60	9	2,338	0.38%
2020/04/16	8	67.13	13	65.97	67.00	-5	2,299	-0.22%
2020/04/15	9	65.36	2	64.90	65.80	7	2,271	0.31%
2020/04/14	8	64.84	2	64.85	64.70	6	2,248	0.27%
2020/04/13	1	65.20	0	0.00	63.80	1	2,233	0.04%
2020/04/10	5	63.94	6	63.87	63.90	-1	2,211	-0.05%
2020/04/09	11	64.64	6	65.33	64.10	5	2,201	0.23%
2020/04/08	4	64.23	6	64.83	65.00	-2	2,179	-0.09%
2020/04/07	0	0.00	9	64.21	64.50	-9	2,157	-0.42%
2020/04/06	2	62.35	0	0.00	62.90	2	2,113	0.09%
2020/04/01	1	60.90	7	61.34	61.00	-6	2,056	-0.29%
2020/03/31	10	59.70	0	0.00	59.60	10	2,020	0.49%
2020/03/30	10	59.29	2	59.70	60.10	8	2,004	0.40%
2020/03/27	0	0.00	5	60.98	59.40	-5	1,995	-0.25%
2020/03/26	2	59.80	0	0.00	60.30	2	1,977	0.10%
2020/03/25	2	59.40	1	59.40	59.30	1	1,958	0.05%
2020/03/24	8	59.54	3	59.90	58.70	5	1,933	0.26%
2020/03/23	1	58.60	2	58.75	58.40	-1	1,895	-0.05%
2020/03/20	1	59.50	8	58.49	60.00	-7	1,886	-0.37%
2020/03/19	4	56.75	0	0.00	55.00	4	1,870	0.21%
2020/03/18	2	61.35	12	61.10	60.40	-10	1,835	-0.54%
2020/03/17	9	62.73	5	63.06	63.40	4	1,805	0.22%
2020/03/16	2	61.45	9	62.09	61.80	-7	1,748	-0.40%
2020/03/13	14	59.76	1	60.60	60.60	13	1,693	0.77%
2020/03/12	15	64.30	0	0.00	64.60	15	1,644	0.91%
2020/03/10	6	70.12	5	68.60	68.70	1	1,542	0.06%
2020/03/09	25	74.01	14	73.67	69.90	11	1,459	0.75%
2020/03/06	22	72.54	94	73.18	74.00	-72	1,236	-5.82%
2020/03/05	5	71.12	4.2	70.44	70.20	0.8	982	0.08%
2020/03/04	13	69.46	15	70.94	71.20	-2	871	-0.23%
2020/03/03	1	65.30	1	65.50	65.80	0	681	0.00%
2020/02/27	0	0.00	1	65.60	65.60	-1	654	-0.15%
2020/02/24	2	68.15	2	67.80	67.40	0	633	0.00%
2020/02/21	9	68.57	8	68.40	68.30	1	627	0.16%
2020/02/13	21	69.60	0	0.00	70.00	21	638	3.29%
2020/02/12	0	0.00	24	69.53	70.00	-24	635	-3.77%
2020/02/11	2	69.50	1	69.40	69.50	1	632	0.16%
2020/02/10	1.2	70.42	1	70.10	69.50	0.2	629	0.03%
2020/02/07	41	71.91	9	72.00	71.30	32	606	5.28%
2020/02/06	22	69.42	2	71.35	69.30	20	528	3.78%
2020/02/04	5	68.00	69	68.01	67.70	-64	445	-14.35%
2020/02/03	0.2	69.70	3	65.80	69.60	-2.8	428	-0.65%
2020/01/30	3	64.70	0	0.00	65.40	3	405	0.74%
2019/12/24	0	0.00	1	69.30	69.40	-1	435	-0.23%
2019/12/23	0	0.00	1	69.60	69.70	-1	437	-0.23%
2019/12/16	4	70.60	0	0.00	70.00	4	478	0.84%
2019/12/12	0	0.00	0.1	69.40	69.10	-0.1	480	-0.02%
2019/12/05	0	0.00	1	69.00	69.10	-1	469	-0.21%
2019/12/02	0	0.00	1	67.00	67.80	-1	460	-0.22%
2019/11/28	6	68.68	2	68.95	68.80	4	456	0.88%
2019/11/27	0	0.00	1	68.70	69.10	-1	455	-0.22%
2019/11/26	1	68.00	0	0.00	68.50	1	448	0.22%
2019/11/15	1	68.20	0	0.00	68.20	1	439	0.23%
2019/11/14	1	68.20	0	0.00	68.00	1	436	0.23%
2019/11/13	1	67.80	1.2	67.68	68.00	-0.2	434	-0.05%
2019/11/08	0.2	66.20	0	0.00	66.20	0.2	443	0.05%
2019/11/07	0	0.00	1	66.50	66.00	-1	463	-0.22%
2019/11/06	1	66.50	0	0.00	66.50	1	471	0.21%
2019/11/05	0	0.00	1	66.80	66.70	-1	478	-0.21%
2019/10/31	1	66.60	1	67.10	66.50	0	493	0.00%
2019/10/29	1	68.30	1	69.50	67.40	0	504	0.00%
2019/10/22	2	67.60	1	68.20	67.50	1	550	0.18%
2019/10/18	1	67.40	0	0.00	68.00	1	547	0.18%
2019/10/16	1	65.40	0	0.00	65.60	1	532	0.19%
2019/10/14	1	66.10	1	66.00	66.00	0	552	0.00%
2019/10/08	0	0.00	2	64.80	65.50	-2	561	-0.36%
2019/10/07	0	0.00	1	65.30	65.60	-1	565	-0.18%
2019/10/02	11	65.58	0	0.00	65.90	11	592	1.86%
2019/09/25	17	66.50	0	0.00	66.50	17	619	2.75%
2019/09/23	3	68.63	0	0.00	68.30	3	636	0.47%
2019/09/18	0	0.00	1	64.70	64.20	-1	656	-0.15%
2019/09/11	0	0.00	1	66.30	65.70	-1	705	-0.14%
2019/09/10	0	0.00	1	66.50	66.20	-1	706	-0.14%
2019/09/05	0	0.00	1	67.50	67.20	-1	722	-0.14%
2019/08/28	7	66.50	0	0.00	66.50	7	789	0.89%
2019/08/21	0	0.00	3	67.20	67.20	-3	835	-0.36%
2019/08/16	3	66.50	0	0.00	66.50	3	848	0.35%
2019/08/14	2	66.65	0	0.00	66.50	2	851	0.23%
2019/08/12	5	71.00	0	0.00	71.40	5	848	0.59%
2019/08/02	10	70.80	0	0.00	70.80	10	848	1.18%
2019/07/30	40	70.78	1	72.10	70.00	39	841	4.64%
2019/07/29	40	74.50	1	74.90	74.30	39	808	4.83%
2019/07/24	1	74.50	1	74.20	74.20	0	830	0.00%
2019/07/22	15	73.30	0	0.00	73.70	15	845	1.77%
2019/07/19	4	73.23	0	0.00	73.00	4	855	0.47%
2019/07/18	11	73.81	0	0.00	73.10	11	876	1.26%
2019/07/17	0	0.00	21	74.29	74.50	-21	899	-2.34%
2019/07/16	1	74.60	14	74.76	74.20	-13	974	-1.33%
2019/07/15	10	74.40	0	0.00	75.00	10	964	1.04%
2019/07/12	0	0.00	30	74.20	74.20	-30	958	-3.13%
2019/07/11	15	74.00	5	74.70	74.20	10	956	1.05%
2019/07/04	0	0.00	280	73.72	73.90	-280	942	-29.70%	大賣/鉅額交易
2019/06/27	0	0.00	11	71.68	71.60	-11	908	-1.21%
2019/06/25	2	70.80	0	0.00	71.50	2	890	0.22%
2019/06/24	13	68.40	14	69.49	70.40	-1	863	-0.12%
2019/06/21	1	68.70	0	0.00	67.20	1	840	0.12%
2019/06/19	0	0.00	5	67.44	67.30	-5	815	-0.61%
2019/06/17	1	66.80	0	0.00	66.80	1	836	0.12%
2019/06/12	1	68.60	0	0.00	68.70	1	840	0.12%
2019/06/05	78	66.48	0	0.00	66.50	78	828	9.42%
2019/06/04	4	66.80	1	66.10	65.70	3	828	0.36%
2019/05/31	32	66.98	0	0.00	67.10	32	853	3.75%
2019/05/27	1	64.80	0	0.00	64.90	1	839	0.12%
2019/05/15	0	0.00	1	67.00	67.00	-1	867	-0.12%
2019/05/14	1	66.40	1	65.60	66.30	0	883	0.00%
2019/05/13	3	67.77	0	0.00	67.30	3	887	0.34%
2019/05/09	0	0.00	3	70.63	70.30	-3	959	-0.31%
2019/05/08	0	0.00	2	71.90	72.10	-2	1,068	-0.19%
2019/05/07	0	0.00	1	72.30	72.10	-1	1,081	-0.09%
2019/05/06	0	0.00	2	72.30	71.90	-2	1,095	-0.18%
2019/05/02	27	72.83	26	73.60	72.80	1	1,116	0.09%
2019/04/29	1	73.00	4	72.90	73.10	-3	1,134	-0.26%
2019/04/26	9	74.43	16	74.04	74.20	-7	1,150	-0.61%
2019/04/25	4	76.60	0	0.00	75.70	4	1,170	0.34%
2019/04/24	6	77.85	0	0.00	76.50	6	1,193	0.50%
2019/04/23	5	77.16	4	77.45	76.70	1	1,190	0.08%
2019/04/22	6	77.67	3	77.90	78.10	3	1,180	0.25%
2019/04/17	1	73.30	0	0.00	73.20	1	1,170	0.09%
2019/04/11	13	72.61	0	0.00	72.50	13	1,177	1.10%
2019/04/10	0	0.00	1	72.20	72.40	-1	1,181	-0.08%
2019/04/01	0	0.00	1	72.50	72.70	-1	1,175	-0.09%
2019/03/27	1	73.80	0	0.00	73.60	1	1,189	0.08%
2019/03/26	1	73.70	0	0.00	73.60	1	1,189	0.08%
2019/03/25	0	0.00	1	72.00	72.20	-1	1,194	-0.08%
2019/03/22	1	73.10	0	0.00	73.40	1	1,199	0.08%
2019/03/21	3	74.33	0	0.00	72.60	3	1,231	0.24%
2019/03/20	3	72.60	0	0.00	73.00	3	1,225	0.24%
2019/03/14	5	71.38	0	0.00	71.10	5	1,217	0.41%
2019/03/08	2	71.40	0	0.00	71.20	2	1,275	0.16%
2019/03/07	0	0.00	1	72.70	72.00	-1	1,285	-0.08%
2019/03/06	6	70.88	0	0.00	70.60	6	1,286	0.47%
2019/02/26	10	72.67	2	72.90	72.60	8	1,282	0.62%
2019/02/25	1	72.80	1	72.10	72.10	0	1,273	0.00%
2019/02/22	6	73.33	0	0.00	73.10	6	1,272	0.47%
2019/02/21	0	0.00	4	73.10	73.60	-4	1,276	-0.31%
2019/02/20	7	73.39	0	0.00	73.60	7	1,276	0.55%
2019/02/15	1	73.00	2	73.30	73.90	-1	1,267	-0.08%
2019/02/14	0	0.00	1	74.00	73.40	-1	1,267	-0.08%
2019/02/13	1	72.60	0	0.00	71.70	1	1,251	0.08%
2019/02/12	1	73.10	0	0.00	73.20	1	1,239	0.08%
2019/02/11	12	73.81	2	73.90	73.60	10	1,230	0.81%
2019/01/29	1	69.40	32	67.84	69.30	-31	1,161	-2.67%
2019/01/25	1	65.50	0	0.00	67.00	1	1,052	0.10%
2019/01/24	60	66.07	0	0.00	65.60	60	1,052	5.70%
2019/01/22	0	0.00	2	64.90	65.30	-2	1,049	-0.19%
2019/01/18	0	0.00	2	62.65	63.30	-2	1,011	-0.20%
2019/01/17	2	61.60	0	0.00	61.70	2	999	0.20%
2019/01/16	0	0.00	1	64.20	64.60	-1	968	-0.10%
2019/01/15	0	0.00	2	62.45	62.60	-2	944	-0.21%
2019/01/14	0	0.00	1	61.70	61.90	-1	930	-0.11%
2019/01/11	2	61.15	1	62.00	61.90	1	931	0.11%
2019/01/10	11	60.70	10	60.30	60.70	1	905	0.11%
2019/01/09	0	0.00	4	59.05	59.20	-4	879	-0.45%
2019/01/08	1	58.20	0	0.00	57.90	1	866	0.12%
2019/01/07	10	58.65	0	0.00	58.70	10	868	1.15%
2018/12/27	1	58.60	0	0.00	58.50	1	914	0.11%
2018/12/26	1	58.00	1	58.00	57.40	0	910	0.00%
2018/12/22	1	56.80	0	0.00	56.80	1	930	0.11%
2018/12/20	2	57.00	0	0.00	56.70	2	934	0.21%
2018/12/14	5	61.24	15	60.93	60.30	-10	923	-1.08%
2018/12/13	12	59.28	0	0.00	59.50	12	888	1.35%
2018/12/07	0	0.00	1	59.10	59.30	-1	895	-0.11%
2018/12/06	3	59.73	2	60.60	58.70	1	902	0.11%
2018/12/04	3	62.13	4	62.50	62.00	-1	898	-0.11%
2018/12/03	6	61.53	3	62.97	63.20	3	898	0.33%
2018/11/30	11	60.95	0	0.00	58.80	11	875	1.26%
2018/11/29	5	60.88	2	60.30	60.10	3	863	0.35%
2018/11/27	4	57.88	0	0.00	58.00	4	843	0.47%
2018/11/22	2	57.75	0	0.00	57.80	2	935	0.21%
2018/11/13	2	56.40	0	0.00	56.60	2	1,112	0.18%
2018/11/09	5	56.90	0	0.00	57.30	5	1,198	0.42%
2018/11/02	1	59.30	0	0.00	59.60	1	1,253	0.08%
2018/10/19	0	0.00	13	66.00	65.00	-13	1,291	-1.01%
2018/10/18	0	0.00	6	67.17	67.00	-6	1,277	-0.47%
2018/10/16	2	68.15	0	0.00	68.00	2	1,300	0.15%
2018/10/03	1	79.30	1	79.70	76.50	0	1,327	0.00%
2018/09/25	0	0.00	2	78.25	78.60	-2	1,327	-0.15%
2018/09/21	3	78.77	2	78.25	77.90	1	1,326	0.08%
2018/09/18	5	79.08	1	79.30	79.00	4	1,323	0.30%
2018/09/13	1	78.20	0	0.00	78.60	1	1,315	0.08%
2018/09/10	2	78.65	0	0.00	78.00	2	1,335	0.15%
2018/09/04	0	0.00	1	84.10	83.70	-1	1,600	-0.06%
2018/09/03	0	0.00	1	83.80	83.90	-1	1,610	-0.06%
2018/08/31	3	84.17	1	85.70	84.60	2	1,620	0.12%
2018/08/30	1	84.30	1	82.10	84.30	0	1,598	0.00%
2018/08/29	0	0.00	2	83.70	82.20	-2	1,598	-0.13%
2018/08/28	2	82.85	7	82.54	83.50	-5	1,579	-0.32%
2018/08/27	0	0.00	1	81.00	81.30	-1	1,544	-0.06%
2018/08/24	0	0.00	1	80.20	80.40	-1	1,540	-0.06%
2018/08/23	1	81.50	0	0.00	81.80	1	1,543	0.06%
2018/08/22	2	81.70	1	81.60	81.80	1	1,546	0.06%
2018/08/21	6	81.90	8	81.78	82.00	-2	1,547	-0.13%
2018/08/20	0	0.00	2	81.20	79.40	-2	1,494	-0.13%
2018/08/17	0	0.00	2	79.70	79.80	-2	1,462	-0.14%
2018/08/16	2	78.80	2	78.40	78.50	0	1,421	0.00%
2018/08/15	6	75.73	13	77.03	76.80	-7	1,380	-0.51%
2018/08/13	1	76.90	20	77.43	77.40	-19	1,347	-1.41%
2018/08/10	0	0.00	8	79.20	78.00	-8	1,324	-0.60%
2018/08/09	0	0.00	16	78.61	78.80	-16	1,324	-1.21%
2018/08/08	1	78.70	25	78.34	78.50	-24	1,338	-1.79%
2018/08/07	0	0.00	2	77.00	77.40	-2	1,327	-0.15%
2018/08/03	4	76.35	4	75.95	77.00	0	1,342	0.00%
2018/08/02	0	0.00	15	74.63	74.90	-15	1,355	-1.11%
2018/07/30	15	72.60	0	0.00	72.50	15	1,368	1.10%
2018/07/25	2	72.10	0	0.00	71.50	2	1,427	0.14%
2018/07/24	11	70.99	2	71.05	72.20	9	1,447	0.62%
2018/07/23	5	70.40	168	70.44	70.20	-163	1,461	-11.16%	大賣/鉅額交易
2018/07/19	0	0.00	123	72.03	72.00	-123	1,461	-8.41%	大賣/鉅額交易
2018/07/18	10	72.00	1	72.30	72.00	9	1,487	0.61%
2018/07/17	1	71.90	8	72.38	72.10	-7	1,487	-0.47%
2018/07/16	3	71.67	2	70.95	71.00	1	1,473	0.07%
2018/07/13	6	74.33	0	0.00	74.60	6	1,444	0.42%
2018/07/10	0	0.00	1	73.80	73.70	-1	1,490	-0.07%
2018/07/09	1	73.00	0	0.00	73.00	1	1,492	0.07%
2018/07/06	0	0.00	1	72.70	72.90	-1	1,500	-0.07%
2018/07/05	4	71.80	0	0.00	71.80	4	1,518	0.26%
2018/07/04	6	72.03	2	71.80	72.00	4	1,564	0.26%
2018/06/27	0	0.00	9	74.69	74.70	-9	1,625	-0.55%
2018/06/26	0	0.00	6	74.08	74.80	-6	1,633	-0.37%
2018/06/20	6	74.17	0	0.00	74.90	6	1,685	0.36%
2018/06/19	0	0.00	8	75.16	75.40	-8	1,707	-0.47%
2018/06/15	10	79.70	8	79.36	77.80	2	1,701	0.12%
2018/06/14	6	81.47	244	81.58	81.50	-238	1,588	-14.98%	大賣/鉅額交易
2018/06/13	11	80.88	534	80.62	80.50	-523	1,545	-33.85%	大賣/鉅額交易
2018/06/12	3	80.97	34	81.42	80.20	-31	1,555	-1.99%
2018/06/11	6	78.78	6	78.70	79.30	0	1,493	0.00%
2018/06/08	1	78.10	80	78.64	78.00	-79	1,505	-5.25%
2018/06/07	6	77.93	0	0.00	78.40	6	1,519	0.39%
2018/06/06	13	77.43	0	0.00	78.20	13	1,560	0.83%
2018/06/04	1	75.80	0	0.00	76.50	1	1,552	0.06%
2018/05/31	0	0.00	1	76.50	74.00	-1	1,638	-0.06%
2018/05/29	0	0.00	1	76.20	76.00	-1	1,737	-0.06%
2018/05/28	2	77.50	2	76.65	77.20	0	1,756	0.00%
2018/05/25	0	0.00	1	75.50	75.10	-1	1,842	-0.05%
2018/05/22	95	74.08	0	0.00	74.00	95	2,277	4.17%
2018/05/21	114	74.42	0	0.00	74.70	114	2,328	4.90%	大買/鉅額交易
2018/05/18	105	73.75	0	0.00	73.80	105	2,341	4.48%	大買/鉅額交易
2018/05/16	31	74.96	7	74.10	75.00	24	2,363	1.02%
2018/05/14	1	74.20	7	74.47	75.40	-6	2,410	-0.25%
2018/05/11	7	73.37	0	0.00	73.10	7	2,419	0.29%
2018/05/10	453	74.14	0	0.00	74.50	453	2,442	18.55%	大買/鉅額交易
2018/05/09	7	72.10	0	0.00	71.00	7	2,496	0.28%
2018/05/08	249	72.42	0	0.00	72.50	249	2,554	9.75%	大買/鉅額交易
2018/05/07	0	0.00	1	71.90	71.50	-1	2,651	-0.04%
2018/05/03	90	71.21	0	0.00	71.00	90	2,845	3.16%
2018/05/02	0	0.00	1	72.90	72.80	-1	2,834	-0.04%
2018/04/27	434	70.36	3	70.33	71.20	431	2,814	15.31%	大買/鉅額交易
2018/04/25	2	68.00	0	0.00	69.20	2	2,826	0.07%
2018/04/24	3	67.77	0	0.00	67.60	3	2,829	0.11%
2018/04/23	0	0.00	1	71.10	71.20	-1	2,816	-0.04%
2018/04/19	2	71.90	2	73.20	73.30	0	2,837	0.00%
2018/04/11	12	73.70	4	75.23	75.30	8	2,997	0.27%
2018/04/03	3	75.90	0	0.00	76.10	3	2,969	0.10%
2018/03/31	3	77.20	344	77.19	76.80	-341	2,951	-11.55%	大賣/鉅額交易
2018/03/29	1	77.70	0	0.00	77.80	1	2,926	0.03%
2018/03/26	2	78.65	0	0.00	78.60	2	3,062	0.07%
2018/03/23	0	0.00	10	79.40	79.10	-10	3,068	-0.33%
2018/03/22	0	0.00	2	81.10	80.70	-2	3,068	-0.07%
2018/03/21	1	79.70	34	80.24	80.30	-33	3,055	-1.08%
2018/03/20	1	79.40	0	0.00	79.30	1	3,066	0.03%
2018/03/19	2	80.40	0	0.00	80.50	2	3,067	0.07%
2018/03/16	5	81.46	0	0.00	81.10	5	3,114	0.16%
2018/03/15	1	82.80	1	82.80	82.00	0	3,091	0.00%
2018/03/14	3	81.90	3	81.43	81.70	0	3,070	0.00%
2018/03/12	1	80.20	2	79.95	79.80	-1	3,050	-0.03%
2018/03/09	0	0.00	2	81.85	81.80	-2	3,012	-0.07%
2018/03/08	1	82.40	0	0.00	81.80	1	3,025	0.03%
2018/03/07	2	81.90	60	82.24	81.00	-58	3,014	-1.92%
2018/03/06	3	82.80	20	83.20	82.50	-17	3,016	-0.56%
2018/03/05	6	83.43	4	84.25	83.90	2	2,991	0.07%
2018/03/02	1	82.30	1	81.90	81.70	0	3,002	0.00%
2018/02/27	1	81.70	1	82.80	80.60	0	2,944	0.00%
2018/02/26	6	83.22	13	85.34	83.10	-7	2,869	-0.24%
2018/02/23	5	80.20	4	79.58	80.00	1	2,571	0.04%
2018/02/22	1	77.10	3	78.53	78.60	-2	2,670	-0.07%
2018/02/21	0	0.00	1	77.50	77.80	-1	2,683	-0.04%
2018/02/12	5	74.70	1	74.70	74.60	4	2,649	0.15%
2018/02/09	5	74.84	5	73.26	74.50	0	2,675	0.00%
2018/02/08	1	74.90	1	74.60	75.00	0	2,664	0.00%
2018/02/07	1	73.90	0	0.00	73.90	1	2,717	0.04%
2018/02/06	2	76.15	2	72.90	73.00	0	2,760	0.00%
2018/02/05	3	78.33	4	75.83	78.10	-1	2,740	-0.04%
2018/02/02	2	78.20	0	0.00	77.30	2	2,794	0.07%
2018/02/01	2	78.70	4	80.63	78.60	-2	2,886	-0.07%
2018/01/31	0	0.00	1	79.40	78.40	-1	2,910	-0.03%
2018/01/30	5	78.24	9	78.83	76.70	-4	2,964	-0.13%
2018/01/29	30	77.95	36	78.76	80.30	-6	2,928	-0.20%
2018/01/26	4	73.73	5	74.06	75.00	-1	2,908	-0.03%
2018/01/25	3	73.07	0	0.00	72.60	3	3,055	0.10%
2018/01/23	7	75.70	1	73.70	73.50	6	3,409	0.18%
2018/01/22	12	73.72	1	73.70	74.70	11	3,403	0.32%
2018/01/18	1	72.60	1	73.20	72.50	0	3,424	0.00%
2018/01/17	1	73.10	0	0.00	72.50	1	3,425	0.03%
2018/01/16	0	0.00	1	73.00	73.70	-1	3,435	-0.03%
2018/01/15	1	73.00	0	0.00	72.40	1	3,433	0.03%
2018/01/12	3	73.03	0	0.00	72.80	3	3,452	0.09%
2018/01/11	0	0.00	1	73.10	73.30	-1	3,473	-0.03%
2018/01/10	304	72.56	3	72.67	72.30	301	3,483	8.64%	大買/鉅額交易
2018/01/09	2	70.50	0	0.00	70.30	2	3,489	0.06%
2018/01/08	0	0.00	50	72.43	71.90	-50	3,604	-1.39%
2018/01/05	345	73.68	6	72.65	74.10	339	3,674	9.23%	大買/鉅額交易
2018/01/04	4	70.63	7	69.96	70.80	-3	3,616	-0.08%
2018/01/03	1	68.70	1	69.20	69.10	0	3,579	0.00%