盛群 (6202)-日盛券商分點個股進出

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
58.0
漲跌
--
漲幅
0.00%
成交量
635張
產業
上市半導體類股
798人加入追蹤

立即追蹤
本地時間:14:30(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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/06	0	0.00	2	73.95	74.80	-2	1,479	-0.14%
2023/03/31	1	74.20	0	0.00	73.90	1	1,478	0.07%
2023/03/29	1	73.70	1	73.80	73.50	0	1,540	0.00%
2023/03/28	1	73.10	0	0.00	73.10	1	1,657	0.06%
2023/03/27	1	74.10	0	74.80	74.20	1	1,673	0.06%
2023/03/24	3	75.87	6	75.65	75.90	-3	1,692	-0.18%
2023/03/23	0	0.00	1	73.40	74.00	-1	1,687	-0.06%
2023/03/22	0	73.20	0	0.00	72.90	0	1,689	0.00%
2023/03/21	3	72.50	0	0.00	72.60	3	1,691	0.18%
2023/03/20	0	0.00	1	72.70	72.70	-1	1,705	-0.06%
2023/03/16	5	71.80	0	0.00	71.40	5	1,723	0.29%
2023/03/15	6	74.27	0	0.00	74.10	6	1,708	0.35%
2023/03/13	0	0.00	2	76.55	76.40	-2	1,722	-0.12%
2023/03/10	2	75.70	2	77.60	75.50	0	1,726	0.00%
2023/03/09	0	0.00	1	77.20	77.00	-1	1,729	-0.06%
2023/03/08	1	75.80	2	76.65	77.00	-1	1,734	-0.06%
2023/03/07	1	76.80	5	76.70	76.50	-4	1,743	-0.23%
2023/03/06	0	0.00	18	76.89	76.60	-18	1,735	-1.04%
2023/03/03	1	75.20	1	75.40	75.20	0	1,705	0.00%
2023/03/01	0	0.00	1	74.90	74.80	-1	1,701	-0.06%
2023/02/24	1	74.10	1	74.80	74.10	0	1,696	0.00%
2023/02/22	7	74.40	0	0.00	74.70	7	1,705	0.41%
2023/02/21	3	75.40	2	75.90	75.40	1	1,727	0.06%
2023/02/20	6	73.72	14	74.04	74.60	-8	1,801	-0.44%
2023/02/17	10	74.75	10	74.50	74.70	0	1,784	0.00%
2023/02/16	0	0.00	2	76.85	76.70	-2	1,753	-0.11%
2023/02/15	3	75.90	11	75.56	75.90	-8	1,794	-0.45%
2023/02/14	2	75.50	3	75.77	75.50	-1	1,851	-0.05%
2023/02/13	2	75.00	0	0.00	74.80	2	1,861	0.11%
2023/02/10	1	76.30	7	76.07	75.80	-6	1,882	-0.32%
2023/02/09	2	76.45	1	76.70	76.70	1	1,873	0.05%
2023/02/08	12	77.28	12	77.28	77.50	0	1,860	0.00%
2023/02/07	17	76.09	8	77.06	77.40	9	1,826	0.49%
2023/02/06	5	74.82	0	0.00	74.60	5	1,784	0.28%
2023/02/03	1	77.00	2	76.59	76.70	-1	1,758	-0.06%
2023/02/02	4	77.25	8	76.73	77.30	-4	1,731	-0.23%
2023/02/01	10	76.10	30	76.01	75.80	-20	1,665	-1.20%
2023/01/31	15	72.30	1	72.70	72.70	14	1,558	0.90%
2023/01/17	0	0.00	2	70.30	70.20	-2	1,528	-0.13%
2023/01/13	6	69.35	2	70.00	69.30	4	1,534	0.26%
2023/01/11	5	70.70	0	0.00	70.70	5	1,575	0.32%
2023/01/10	1	70.00	5	70.44	70.60	-4	1,586	-0.25%
2023/01/09	1	70.40	2	70.10	70.30	-1	1,585	-0.06%
2023/01/06	2	70.20	1	69.70	69.80	1	1,579	0.06%
2023/01/05	6	69.30	1	69.20	69.10	5	1,573	0.32%
2023/01/03	0	0.00	3	69.20	69.40	-3	1,588	-0.19%
2022/12/29	1	65.70	3	66.73	68.30	-2	1,568	-0.13%
2022/12/28	5	67.30	15	66.95	66.80	-10	1,564	-0.64%
2022/12/27	1	68.10	1	68.50	68.10	0	1,567	0.00%
2022/12/23	2	67.15	0	0.00	67.60	2	1,565	0.13%
2022/12/22	1	67.50	1.2	67.20	67.60	-0.2	1,565	-0.01%
2022/12/21	11	67.61	11	68.22	67.10	0	1,561	0.00%
2022/12/20	4.2	70.01	10	70.88	68.20	-5.8	1,512	-0.38%
2022/12/16	1	68.40	0	0.00	68.50	1	1,374	0.07%
2022/12/15	0	0.00	7	70.00	69.70	-7	1,335	-0.52%
2022/12/14	1	68.80	4	68.65	68.90	-3	1,312	-0.23%
2022/12/13	2	67.90	9	68.22	68.00	-7	1,298	-0.54%
2022/12/12	9	68.40	0	0.00	68.30	9	1,289	0.70%
2022/12/09	5	70.30	1	71.20	70.30	4	1,272	0.31%
2022/12/08	1	70.00	0	0.00	69.80	1	1,242	0.08%
2022/12/07	1	70.30	0	0.00	69.10	1	1,234	0.08%
2022/12/06	1	70.90	1	72.00	70.50	0	1,224	0.00%
2022/12/05	1	72.50	0	0.00	72.60	1	1,214	0.08%
2022/12/01	1	71.90	0	0.00	72.10	1	1,177	0.08%
2022/11/30	1	71.50	3	71.23	71.20	-2	1,162	-0.17%
2022/11/29	4	69.10	0	0.00	70.20	4	1,144	0.35%
2022/11/25	2	70.60	0	0.00	70.30	2	1,120	0.18%
2022/11/24	0	0.00	1	71.70	72.00	-1	1,109	-0.09%
2022/11/23	0	0.00	1	70.30	70.20	-1	1,098	-0.09%
2022/11/21	11	71.22	0	0.00	70.80	11	1,086	1.01%
2022/11/18	0	0.00	1	72.50	72.50	-1	1,066	-0.09%
2022/11/17	2	72.45	8	73.00	72.60	-6	1,037	-0.58%
2022/11/16	15	72.92	24	73.15	73.10	-9	996	-0.90%
2022/11/15	5	69.30	1	69.50	69.90	4	893	0.45%
2022/11/14	1	70.00	2	69.10	69.40	-1	887	-0.11%
2022/11/11	10	71.21	13	70.71	70.00	-3	877	-0.34%
2022/11/10	4	69.40	28	69.98	70.00	-24	827	-2.90%
2022/11/09	0	0.00	1	68.40	68.30	-1	768	-0.13%
2022/11/08	3	67.80	7	68.17	67.40	-4	761	-0.53%
2022/11/07	1	66.80	0	0.00	66.60	1	743	0.13%
2022/11/03	7	65.69	0	0.00	65.60	7	751	0.93%
2022/11/02	1	66.60	20	66.62	66.80	-19	759	-2.50%
2022/10/27	0	0.00	3	67.80	68.00	-3	787	-0.38%
2022/10/26	0	0.00	5	65.62	65.10	-5	793	-0.63%
2022/10/25	3	66.10	0	0.00	64.40	3	799	0.38%
2022/10/24	6	66.85	2	67.50	66.00	4	808	0.49%
2022/10/21	4	66.48	0	0.00	66.10	4	817	0.49%
2022/10/20	7	66.91	1	67.70	67.70	6	848	0.71%
2022/10/19	0	0.00	42	68.31	68.30	-42	914	-4.59%
2022/10/18	1	66.40	22	66.15	66.00	-21	896	-2.34%
2022/10/17	6	61.65	9	63.07	65.00	-3	898	-0.33%
2022/10/14	3	63.20	6	63.60	63.20	-3	911	-0.33%
2022/10/12	0	0.00	30	62.18	62.10	-30	902	-3.32%
2022/10/11	6	63.10	0	0.00	62.20	6	907	0.66%
2022/10/07	13	66.68	3	67.30	66.80	10	896	1.12%
2022/10/06	7	66.94	17	67.55	67.70	-10	897	-1.11%
2022/10/05	0	0.00	1	68.20	67.60	-1	899	-0.11%
2022/10/04	7	67.34	6	67.50	67.90	1	901	0.11%
2022/10/03	9	65.46	0	0.00	65.40	9	892	1.01%
2022/09/30	5	64.00	0	0.00	66.60	5	903	0.55%
2022/09/29	0	0.00	2	65.95	65.30	-2	903	-0.22%
2022/09/28	0	0.00	10	65.10	63.70	-10	901	-1.11%
2022/09/27	2	66.60	0	67.00	66.60	2	897	0.22%
2022/09/26	12	67.52	10	67.50	67.00	2	907	0.22%
2022/09/23	0	0.00	3	69.50	70.50	-3	966	-0.31%
2022/09/22	3	69.60	0	0.00	69.60	3	979	0.31%
2022/09/20	4	70.78	3	71.70	70.70	1	995	0.10%
2022/09/19	9	69.93	0	0.00	70.30	9	1,000	0.90%
2022/09/16	0	0.00	1	71.00	70.50	-1	1,005	-0.10%
2022/09/15	1	71.50	0	0.00	71.80	1	1,008	0.10%
2022/09/14	3	70.10	5	71.18	71.70	-2	1,017	-0.20%
2022/09/13	5	71.64	9	71.27	71.60	-4	1,030	-0.39%
2022/09/12	1	70.00	0	0.00	70.70	1	1,047	0.10%
2022/09/08	0	0.00	1	71.30	71.30	-1	1,067	-0.09%
2022/09/07	3	67.60	3	68.80	68.30	0	1,070	0.00%
2022/09/06	3	69.30	0	0.00	69.00	3	1,073	0.28%
2022/09/05	3	71.00	2	70.90	70.70	1	1,076	0.09%
2022/09/02	0	0.00	1	72.90	72.80	-1	1,085	-0.09%
2022/08/31	0	0.00	1	74.30	74.20	-1	1,119	-0.09%
2022/08/30	1	73.20	0	0.00	73.30	1	1,127	0.09%
2022/08/25	0	0.00	1	74.10	74.20	-1	1,139	-0.09%
2022/08/24	0	0.00	2	73.50	73.50	-2	1,176	-0.17%
2022/08/23	1	73.70	0	0.00	73.50	1	1,187	0.08%
2022/08/19	5	75.40	1	75.70	75.50	4	1,202	0.33%
2022/08/17	4	75.35	0	0.00	75.10	4	1,231	0.32%
2022/08/16	7	75.30	0	0.00	75.00	7	1,233	0.57%
2022/08/15	1	74.90	0	0.00	74.70	1	1,234	0.08%
2022/08/09	23	73.97	6	74.00	74.00	17	1,245	1.36%
2022/08/08	1	82.00	16	81.16	82.00	-15	1,245	-1.20%
2022/08/05	1	81.30	16	81.24	81.50	-15	1,229	-1.22%
2022/08/03	6	78.50	0	0.00	78.50	6	1,216	0.49%
2022/08/02	2	79.05	3	79.10	79.00	-1	1,221	-0.08%
2022/08/01	5	80.10	0	0.00	80.30	5	1,216	0.41%
2022/07/29	2	80.55	0	0.00	80.40	2	1,214	0.16%
2022/07/28	4	80.15	2	80.00	81.30	2	1,221	0.16%
2022/07/27	1	81.40	3	81.13	81.30	-2	1,220	-0.16%
2022/07/26	13	80.05	0	0.00	79.30	13	1,190	1.09%
2022/07/25	5	86.80	0	0.00	86.10	5	1,116	0.45%
2022/07/22	0	0.00	1	87.60	87.50	-1	1,121	-0.09%
2022/07/21	24	88.62	25	86.80	88.60	-1	1,134	-0.09%
2022/07/20	6	84.38	0	0.00	83.80	6	1,144	0.52%
2022/07/19	0	0.00	3	84.00	83.80	-3	1,170	-0.26%
2022/07/18	5	83.42	5	83.94	83.50	0	1,191	0.00%
2022/07/15	6	80.60	9	81.32	81.50	-3	1,200	-0.25%
2022/07/14	0	0.00	2	80.00	80.10	-2	1,212	-0.17%
2022/07/13	3	78.80	1	79.00	79.00	2	1,237	0.16%
2022/07/12	5	76.34	0	0.00	76.20	5	1,261	0.40%
2022/07/08	1	80.30	0	0.00	80.50	1	1,362	0.07%
2022/07/07	50	79.54	0	0.00	79.40	50	1,370	3.65%
2022/07/06	1	78.70	1	78.10	78.00	0	1,408	0.00%
2022/07/05	7	79.21	0	0.00	80.00	7	1,515	0.46%
2022/07/01	20	80.49	72	81.59	78.40	-52	1,546	-3.36%
2022/06/30	1	88.00	0	0.00	85.80	1	1,505	0.07%
2022/06/29	1	90.00	2	89.85	89.60	-1	1,513	-0.07%
2022/06/27	0	0.00	2	92.20	92.30	-2	1,675	-0.12%
2022/06/24	0	0.00	1	91.80	90.80	-1	1,892	-0.05%
2022/06/23	1	90.70	2.1	91.24	91.10	-1.1	1,932	-0.06%
2022/06/22	5	91.90	1	91.50	91.50	4	1,993	0.20%
2022/06/17	17	93.90	0	0.00	93.90	17	2,382	0.71%
2022/06/15	1	95.80	0	0.00	95.50	1	2,430	0.04%
2022/06/14	0	0.00	2	96.10	96.00	-2	2,499	-0.08%
2022/06/13	2	96.25	0	0.00	96.40	2	2,512	0.08%
2022/06/10	1	98.50	1	98.60	98.10	0	2,550	0.00%
2022/06/09	2	101.00	0	0.00	100.00	2	2,585	0.08%
2022/06/08	1	102.00	0	0.00	102.00	1	2,635	0.04%
2022/06/01	2	102.50	2	102.50	102.50	0	2,977	0.00%
2022/05/31	0	0.00	1	100.00	100.00	-1	2,997	-0.03%
2022/05/30	0	0.00	1	99.30	99.70	-1	3,047	-0.03%
2022/05/27	1	98.90	0	0.00	98.40	1	3,075	0.03%
2022/05/26	22	100.90	21	98.14	98.00	1	3,081	0.03%
2022/05/25	1	97.90	0	0.00	98.70	1	3,059	0.03%
2022/05/24	0.1	97.50	0	0.00	97.30	0.1	3,083	0.00%
2022/05/20	0	0.00	1	99.60	99.40	-1	3,094	-0.03%
2022/05/18	0	0.00	7	99.49	98.80	-7	3,089	-0.23%
2022/05/16	0	0.00	1	98.30	96.70	-1	3,104	-0.03%
2022/05/13	2	97.20	0	0.00	97.40	2	3,108	0.06%
2022/05/12	1	94.50	0	0.00	94.50	1	3,113	0.03%
2022/05/11	1	94.80	0	0.00	95.20	1	3,127	0.03%
2022/05/09	1	94.20	0	0.00	93.70	1	3,149	0.03%
2022/05/05	7	97.01	6	96.80	96.80	1	3,165	0.03%
2022/05/04	0	0.00	1	95.50	95.40	-1	3,163	-0.03%
2022/05/03	2	93.45	1.1	94.18	94.30	1	3,158	0.03%
2022/04/29	1	94.60	0	0.00	93.60	1	3,174	0.03%
2022/04/28	5	93.60	0	0.00	93.40	5	3,183	0.16%
2022/04/27	13	90.88	0	0.00	93.40	13	3,174	0.41%
2022/04/26	3	95.43	2	94.85	94.00	1	3,147	0.03%
2022/04/25	61	95.99	0	0.00	95.10	61	3,130	1.95%
2022/04/22	5	99.64	0	0.00	99.00	5	3,100	0.16%
2022/04/21	20	102.50	23.1	101.14	101.00	-3.1	3,094	-0.10%
2022/04/20	0	0.00	3	100.10	99.80	-3	3,081	-0.10%
2022/04/19	0	0.00	2.1	100.50	100.50	-2.1	3,073	-0.07%
2022/04/15	9	98.69	60	99.15	98.30	-51	3,030	-1.68%
2022/04/14	9	101.78	0	0.00	101.50	9	2,998	0.30%
2022/04/13	1	102.50	5	102.70	103.00	-4	2,996	-0.13%
2022/04/12	10	103.50	1	103.50	102.00	9	2,992	0.30%
2022/04/11	29.1	105.12	0	0.00	104.00	29.1	2,970	0.98%
2022/04/08	4	114.50	10	113.00	114.50	-6	2,880	-0.21%
2022/04/07	3	113.83	1	115.00	112.50	2	2,927	0.07%
2022/04/06	2	115.75	0	0.00	116.00	2	2,935	0.07%
2022/04/01	0	0.00	1	118.00	118.50	-1	2,904	-0.03%
2022/03/31	2	120.00	11	119.50	119.50	-9	2,882	-0.31%
2022/03/30	3	123.00	6	122.33	120.50	-3	2,845	-0.11%
2022/03/29	26	123.48	29	122.98	122.00	-3	2,731	-0.11%
2022/03/28	1	119.00	0	0.00	119.50	1	2,534	0.04%
2022/03/25	1	120.50	1	122.50	119.50	0	2,495	0.00%
2022/03/24	5	121.50	5	121.90	121.50	0	2,438	0.00%
2022/03/23	22	123.77	58	124.39	123.00	-36	2,365	-1.52%
2022/03/22	0	0.00	2	118.50	119.00	-2	2,096	-0.10%
2022/03/21	0	0.00	1	119.50	117.50	-1	2,056	-0.05%
2022/03/18	0	0.00	2	118.00	117.50	-2	2,034	-0.10%
2022/03/17	14	116.46	15	117.90	119.00	-1	1,989	-0.05%
2022/03/16	1	114.00	1	113.50	113.50	0	1,922	0.00%
2022/03/15	2	112.00	1	112.50	112.00	1	1,911	0.05%
2022/03/14	1	119.00	5	116.10	116.50	-4	1,870	-0.21%
2022/03/11	2	117.50	1	117.50	117.50	1	1,827	0.05%
2022/03/10	18	117.94	28	117.45	116.00	-10	1,768	-0.57%
2022/03/09	17	114.71	0	0.00	115.50	17	1,653	1.03%
2022/03/08	3.1	112.28	6	110.92	110.50	-2.9	1,505	-0.19%
2022/03/07	4	110.38	1	110.00	110.00	3	1,467	0.20%
2022/03/04	4	113.75	1	114.50	113.50	3	1,445	0.21%
2022/03/03	6	113.25	3	112.83	113.50	3	1,410	0.21%
2022/03/02	8	110.25	3	110.67	111.00	5	1,367	0.37%
2022/03/01	1	109.00	1	108.00	109.00	0	1,340	0.00%
2022/02/24	4	107.75	4	107.63	105.50	0	1,349	0.00%
2022/02/23	1	108.50	0	0.00	108.50	1	1,343	0.07%
2022/02/18	12	106.42	0	0.00	107.50	12	1,475	0.81%
2022/02/17	0	0.00	1	107.50	106.50	-1	1,497	-0.07%
2022/02/16	1	108.00	2	108.00	108.50	-1	1,536	-0.07%
2022/02/15	0	0.00	1	108.00	106.50	-1	1,523	-0.07%
2022/02/14	1	106.00	0	0.00	106.00	1	1,518	0.07%
2022/02/11	2	106.00	1	106.00	106.00	1	1,528	0.07%
2022/02/10	20	104.88	1	104.50	105.50	19	1,543	1.23%
2022/02/09	0	0.00	2	105.25	105.50	-2	1,531	-0.13%
2022/02/07	3	100.33	0	0.00	101.50	3	1,537	0.20%
2022/01/26	3	100.50	0	0.00	100.50	3	1,534	0.20%
2022/01/25	1	101.00	0	0.00	101.00	1	1,572	0.06%
2022/01/24	3	103.33	1	102.50	102.50	2	1,638	0.12%
2022/01/19	2	103.25	0	0.00	103.00	2	1,816	0.11%
2022/01/18	0	0.00	2	105.75	105.00	-2	2,009	-0.10%
2022/01/17	0	0.00	61	101.73	103.50	-61	2,032	-3.00%
2022/01/14	3	101.17	0	0.00	101.50	3	2,088	0.14%
2022/01/13	1	103.00	1	102.50	102.50	0	2,130	0.00%
2022/01/12	3	102.67	1	103.00	104.50	2	2,246	0.09%
2022/01/10	0	0.00	3	104.00	105.00	-3	2,272	-0.13%
2022/01/07	9	106.72	1	107.04	105.00	8	2,310	0.34%
2022/01/06	3	110.33	1	109.50	110.00	2	2,306	0.09%
2022/01/05	3	107.83	0	0.00	109.50	3	2,316	0.13%
2022/01/04	1	108.50	0	0.00	109.00	1	2,312	0.04%
2022/01/03	1	110.00	1	110.00	110.00	0	2,322	0.00%
2021/12/30	3	112.17	3	112.00	112.50	0	2,314	0.00%
2021/12/29	1	110.00	2	109.50	110.00	-1	2,264	-0.04%
2021/12/27	1	108.00	0	0.00	107.00	1	2,260	0.04%
2021/12/24	0	0.00	11	108.05	107.50	-11	2,282	-0.48%
2021/12/23	0	0.00	1	107.50	108.00	-1	2,290	-0.04%
2021/12/22	0	0.00	25	106.60	106.50	-25	2,294	-1.09%
2021/12/20	2	103.50	0	0.00	103.00	2	2,306	0.09%
2021/12/17	1	103.50	0	0.00	105.50	1	2,325	0.04%
2021/12/16	0	0.00	1	105.50	105.00	-1	2,313	-0.04%
2021/12/14	0	0.00	0	103.50	102.50	0	2,334	0.00%
2021/12/13	0	0.00	0.1	105.00	104.00	-0.1	2,336	-0.01%
2021/12/10	1	105.00	0	0.00	105.00	1	2,342	0.04%
2021/12/08	3	105.17	0.8	105.75	105.00	2.2	2,383	0.09%
2021/12/07	1	105.50	0	0.00	105.50	1	2,427	0.04%
2021/12/03	0	108.50	0	0.00	108.50	0	2,545	0.00%
2021/12/02	0.1	108.20	0	0.00	107.00	0.1	2,616	0.00%
2021/12/01	0	0.00	4	107.75	109.00	-4	2,673	-0.15%
2021/11/29	0	104.00	1	101.00	105.50	-1	2,886	-0.03%
2021/11/26	2	104.50	2	104.00	104.00	0	2,937	0.00%
2021/11/24	5.1	106.71	3	107.00	107.50	2.1	2,985	0.07%
2021/11/23	3	109.83	0	0.00	108.50	3	2,999	0.10%
2021/11/22	0	110.50	114	110.11	110.50	-114	3,054	-3.73%	大賣/鉅額交易
2021/11/19	0.1	110.00	84	110.51	109.50	-83.9	3,098	-2.71%
2021/11/18	3	112.50	91	112.07	112.50	-88	3,195	-2.75%
2021/11/17	6	111.92	3	111.83	112.00	3	3,203	0.09%
2021/11/16	1	108.00	0	0.00	109.00	1	3,179	0.03%
2021/11/15	0	109.50	2	109.50	109.00	-2	3,218	-0.06%
2021/11/12	0	107.00	0	0.00	106.50	0	3,253	0.00%
2021/11/11	0	0.00	3	107.00	106.50	-3	3,283	-0.09%
2021/11/10	0	108.00	0	0.00	108.00	0	3,338	0.00%
2021/11/09	1.1	106.05	0	0.00	106.00	1.1	3,361	0.03%
2021/11/08	1	104.00	0	0.00	104.00	1	3,369	0.03%
2021/11/05	3	105.00	1	104.50	105.00	2	3,404	0.06%
2021/11/04	5	104.60	5	104.60	104.00	0	3,439	0.00%
2021/11/03	2	103.50	2	105.00	103.50	0	3,596	0.00%
2021/11/02	0	0.00	1	103.50	103.00	-1	3,655	-0.03%
2021/11/01	1	101.00	3	103.83	106.00	-2	3,680	-0.05%
2021/10/29	4	103.50	12.1	102.96	103.00	-8.1	3,746	-0.22%
2021/10/28	2	105.50	82	104.80	105.00	-80	3,765	-2.12%
2021/10/27	40	106.40	41	106.77	108.50	-1	3,793	-0.03%
2021/10/26	23	107.65	4	109.50	107.00	19	3,828	0.50%
2021/10/25	1	115.50	6	117.25	118.50	-5	3,885	-0.13%
2021/10/22	6	115.43	18	115.53	117.00	-12	4,099	-0.29%
2021/10/21	3	114.33	8	116.63	113.00	-5	4,279	-0.12%
2021/10/20	12	115.96	1	114.50	115.50	11	4,452	0.25%
2021/10/19	19.1	113.50	5	114.00	114.00	14.1	4,703	0.30%
2021/10/18	3	110.00	10	109.05	109.00	-7	5,117	-0.14%
2021/10/15	0	0.00	1	109.00	110.50	-1	5,588	-0.02%
2021/10/14	1	103.50	33.1	102.75	104.50	-32.1	5,788	-0.55%
2021/10/13	52	103.96	1	102.50	103.00	51	6,351	0.80%
2021/10/08	5.1	114.96	2	114.50	111.00	3.1	6,678	0.05%
2021/10/07	0.1	113.50	0.1	112.00	112.00	0	6,914	0.00%
2021/10/05	20	107.25	1	106.50	110.50	19	7,572	0.25%
2021/10/04	8	108.00	19	108.18	107.50	-11	7,642	-0.14%
2021/10/01	0.1	109.00	0	0.00	108.00	0.1	7,685	0.00%
2021/09/30	0	0.00	11	111.55	113.50	-11	7,694	-0.14%
2021/09/29	12.1	111.26	0	0.00	110.50	12.1	7,697	0.16%
2021/09/27	2	116.03	0	0.00	116.50	2	7,706	0.03%
2021/09/24	59.1	117.54	24	117.50	117.00	35.1	7,702	0.46%
2021/09/23	0	0.00	1	117.00	116.00	-1	7,687	-0.01%
2021/09/22	1	116.50	3	116.00	117.50	-2	7,697	-0.03%
2021/09/17	2.1	117.52	15	118.67	118.00	-12.9	7,715	-0.17%
2021/09/16	1	117.00	11	118.23	117.00	-10	7,716	-0.13%
2021/09/15	18	117.22	13	117.50	117.50	5	7,729	0.06%
2021/09/14	7	117.79	4	117.38	119.00	3	7,752	0.04%
2021/09/13	1	117.50	1	119.00	117.50	0	7,756	0.00%
2021/09/10	13	115.23	14	116.21	116.00	-1	7,780	-0.01%
2021/09/09	8	115.81	8.1	116.01	116.00	-0.1	7,817	0.00%
2021/09/08	25	116.12	9	115.44	114.00	16	7,840	0.20%
2021/09/07	11.1	120.54	19	120.76	122.00	-7.9	7,904	-0.10%
2021/09/06	20	127.13	54	126.44	126.00	-34	7,897	-0.43%
2021/09/03	5	127.70	4	128.13	129.50	1	8,131	0.01%
2021/09/02	25	129.62	29	128.93	125.00	-4	8,269	-0.05%
2021/09/01	10	128.30	6	126.42	129.00	4	8,179	0.05%
2021/08/31	4	127.25	4	126.25	128.50	0	8,133	0.00%
2021/08/30	4	125.50	0	0.00	125.50	4	8,115	0.05%
2021/08/27	8	125.50	3	126.00	125.50	5	8,096	0.06%
2021/08/26	15	128.23	10	126.55	126.00	5	8,071	0.06%
2021/08/25	5	126.30	2	127.50	126.50	3	8,014	0.04%
2021/08/24	51	125.52	55	127.12	124.50	-4	7,960	-0.05%
2021/08/23	8.1	123.45	5	124.20	124.00	3.1	7,855	0.04%
2021/08/20	3	120.17	3	120.83	122.00	0	7,844	0.00%
2021/08/19	16	121.16	14	119.57	117.00	2	7,810	0.03%
2021/08/18	13	115.46	19	118.58	121.50	-6	7,764	-0.08%
2021/08/17	11	119.55	8	117.31	116.50	3	7,741	0.04%
2021/08/16	14	120.71	23	121.98	121.50	-9	7,712	-0.12%
2021/08/13	12	121.46	8	123.44	120.50	4	7,655	0.05%
2021/08/12	12	123.54	57	124.50	123.50	-45	7,617	-0.59%
2021/08/11	33	123.80	23	124.44	122.50	10	7,595	0.13%
2021/08/10	4	126.88	6	126.25	126.50	-2	7,575	-0.03%
2021/08/09	29	132.71	154.1	138.79	131.50	-125.1	7,561	-1.65%	大賣/鉅額交易
2021/08/06	42	138.12	3.2	138.06	138.00	38.8	7,426	0.52%
2021/08/05	9	137.72	7	137.50	137.50	2	7,380	0.03%
2021/08/04	18.3	135.46	15	137.10	135.50	3.3	7,358	0.04%
2021/08/03	6	137.42	9	137.78	139.00	-3	7,293	-0.04%
2021/08/02	10	136.80	11	137.82	136.50	-1	7,234	-0.01%
2021/07/30	14	135.89	21.3	136.64	134.50	-7.3	7,180	-0.10%
2021/07/29	18	135.83	57	140.18	136.00	-39	7,096	-0.55%
2021/07/28	56	135.69	27.2	130.31	136.00	28.8	6,891	0.42%
2021/07/27	39.2	137.12	38.1	134.75	133.50	1.1	6,708	0.02%
2021/07/26	17.1	135.73	20.2	136.51	137.50	-3.1	6,546	-0.05%
2021/07/23	69.5	138.38	73	137.09	131.00	-3.5	6,378	-0.06%
2021/07/22	147	145.59	77	146.65	144.00	70	6,094	1.15%	大買/
2021/07/21	59	143.52	42.3	146.45	144.50	16.7	5,887	0.28%
2021/07/20	13	137.65	2	137.75	135.50	11	5,616	0.20%
2021/07/19	189	143.99	145.7	143.18	142.00	43.3	5,552	0.78%	大買/大賣/
2021/07/16	10	130.40	16	131.97	137.50	-6	5,129	-0.12%
2021/07/15	14	125.00	26	125.25	125.00	-12	4,912	-0.24%
2021/07/14	23	123.76	42.1	125.05	124.50	-19.1	4,772	-0.40%
2021/07/13	37	123.76	60	125.15	121.00	-23	4,530	-0.51%
2021/07/12	17	115.56	40	113.88	116.00	-23	4,161	-0.55%
2021/07/09	1	106.50	201	105.23	105.50	-200	3,907	-5.12%	大賣/鉅額交易
2021/07/08	3	104.33	0.2	104.00	103.50	2.8	3,869	0.07%
2021/07/07	5.2	102.96	3	103.17	103.50	2.2	3,842	0.06%
2021/07/06	1	100.50	0	0.00	100.00	1	3,874	0.03%
2021/07/05	8	102.50	47	101.07	102.50	-39	3,926	-0.99%
2021/06/30	1	99.20	0	0.00	100.00	1	4,102	0.02%
2021/06/29	51	100.98	0	0.00	99.00	51	4,132	1.23%
2021/06/28	2	100.50	4	99.80	100.50	-2	4,203	-0.05%
2021/06/25	2	100.50	2	100.50	100.00	0	4,308	0.00%
2021/06/24	1	102.00	2	101.50	101.50	-1	4,309	-0.02%
2021/06/23	0	0.00	1	100.00	102.00	-1	4,318	-0.02%
2021/06/22	2	102.25	0	0.00	100.50	2	4,307	0.05%
2021/06/21	7	100.29	5	102.00	100.50	2	4,291	0.05%
2021/06/18	7	106.14	4	109.63	106.00	3	4,272	0.07%
2021/06/17	3	109.17	4	105.13	109.50	-1	4,201	-0.02%
2021/06/16	11	107.32	19	108.16	104.50	-8	4,140	-0.19%
2021/06/15	8	105.56	14	105.57	105.50	-6	4,046	-0.15%
2021/06/11	87	108.60	18	105.00	105.00	69	4,015	1.72%
2021/06/10	323	108.89	27	108.33	110.00	296	3,788	7.81%	大買/鉅額交易
2021/06/09	13	97.85	18	98.85	100.00	-5	3,614	-0.14%
2021/06/08	0	0.00	3	97.50	97.30	-3	3,563	-0.08%
2021/06/07	0	0.00	4	94.73	97.00	-4	3,553	-0.11%
2021/06/04	1	95.30	0	0.00	95.60	1	3,534	0.03%
2021/06/03	0	0.00	1	95.60	95.40	-1	3,547	-0.03%
2021/06/02	0	0.00	3	94.70	94.30	-3	3,563	-0.08%
2021/06/01	1	95.40	0	0.00	95.10	1	3,564	0.03%
2021/05/31	7	94.59	7	94.70	94.40	0	3,571	0.00%
2021/05/28	1	95.10	7	94.54	94.60	-6	3,581	-0.17%
2021/05/27	6	93.42	7.1	94.07	94.20	-1.1	3,576	-0.03%
2021/05/26	10	93.54	2	94.50	92.90	8	3,620	0.22%
2021/05/25	4	94.00	2	92.00	93.20	2	3,719	0.05%
2021/05/24	2	88.50	2	89.55	89.90	0	3,920	0.00%
2021/05/21	1	90.00	0	0.00	89.30	1	4,014	0.02%
2021/05/20	3	88.50	0	0.00	88.30	3	4,058	0.07%
2021/05/19	2	88.50	0	0.00	88.10	2	4,127	0.05%
2021/05/18	2	87.50	2	83.90	87.50	0	4,173	0.00%
2021/05/17	0	0.00	1	82.00	83.40	-1	4,268	-0.02%
2021/05/14	1	87.80	0	0.00	87.50	1	4,337	0.02%
2021/05/13	2	85.70	2.2	86.26	85.90	-0.2	4,583	0.00%
2021/05/12	5.1	85.03	13	86.22	85.00	-7.9	4,720	-0.17%
2021/05/11	11.1	90.47	1	90.60	89.50	10.1	4,853	0.21%
2021/05/10	52	96.00	5	95.10	97.00	47	4,802	0.98%
2021/05/07	2	97.10	3	97.20	97.00	-1	4,782	-0.02%
2021/05/06	0	0.00	3	96.80	96.00	-3	4,748	-0.06%
2021/05/05	2	98.15	1	96.50	94.00	1	4,716	0.02%
2021/05/04	5.1	94.90	3	95.93	97.70	2.1	4,719	0.04%
2021/05/03	3	99.07	22	99.10	98.90	-19	4,666	-0.41%
2021/04/29	5	103.00	1	103.00	102.50	4	4,589	0.09%
2021/04/28	6	102.67	7	102.21	102.50	-1	4,530	-0.02%
2021/04/27	39.1	103.39	13	101.54	101.00	26.1	4,451	0.59%
2021/04/26	23	104.66	10	102.80	106.50	13	4,223	0.31%
2021/04/23	26	97.06	13	98.05	98.80	13	4,003	0.32%
2021/04/22	58	98.60	70	97.65	97.40	-12	3,843	-0.31%
2021/04/21	3	93.47	4	93.68	93.40	-1	3,679	-0.03%
2021/04/20	3	94.07	1	93.70	93.70	2	3,688	0.05%
2021/04/19	2	95.10	2	94.30	93.60	0	3,732	0.00%
2021/04/16	5	95.22	2	95.95	95.50	3	3,811	0.08%
2021/04/15	5	94.00	4	94.05	94.00	1	3,795	0.03%
2021/04/14	11	91.19	2	94.55	92.80	9	3,779	0.24%
2021/04/13	4	96.08	7	96.07	94.90	-3	3,737	-0.08%
2021/04/12	3	97.40	2	97.50	95.40	1	3,707	0.03%
2021/04/09	8	97.44	6	96.82	95.80	2	3,665	0.05%
2021/04/08	7	98.24	10	98.00	98.20	-3	3,607	-0.08%
2021/04/07	8	95.85	4	96.73	95.10	4	3,487	0.11%
2021/04/06	4	95.00	5	95.36	94.80	-1	3,428	-0.03%
2021/04/01	9	93.92	3	94.57	94.50	6	3,385	0.18%
2021/03/31	4	94.90	2	93.80	93.40	2	3,344	0.06%
2021/03/30	15	93.18	17	93.75	95.20	-2	3,262	-0.06%
2021/03/29	7	90.39	0	0.00	90.10	7	3,143	0.22%
2021/03/26	5	89.06	5	90.26	90.40	0	3,134	0.00%
2021/03/25	5	88.68	16	89.76	88.20	-11	3,118	-0.35%
2021/03/24	2	88.50	3	88.47	88.10	-1	3,118	-0.03%
2021/03/23	6	89.97	11	90.15	88.90	-5	3,123	-0.16%
2021/03/22	0	0.00	9	89.73	88.70	-9	3,087	-0.29%
2021/03/19	1	88.30	3	88.83	89.30	-2	3,079	-0.06%
2021/03/18	13	88.73	8	89.18	89.40	5	3,069	0.16%
2021/03/17	5	88.28	4	88.18	87.20	1	3,048	0.03%
2021/03/16	10	89.35	7	89.34	89.70	3	3,037	0.10%
2021/03/15	10	87.76	10	87.39	88.00	0	3,066	0.00%
2021/03/12	7	86.06	2	85.90	86.10	5	3,048	0.16%
2021/03/11	5	85.04	5	84.82	84.80	0	3,061	0.00%
2021/03/09	2	83.00	0	0.00	83.20	2	3,127	0.06%
2021/03/08	1	84.30	0	0.00	84.10	1	3,121	0.03%
2021/03/03	2	85.40	2	85.20	85.90	0	3,135	0.00%
2021/03/02	1	87.70	6	88.70	86.10	-5	3,109	-0.16%
2021/02/26	3	87.33	5	87.68	87.60	-2	3,085	-0.06%
2021/02/25	6	91.72	5	95.16	90.00	1	3,040	0.03%
2021/02/24	33	95.14	150	92.12	92.00	-117	2,949	-3.97%	大賣/鉅額交易
2021/02/23	137	89.44	120	88.57	90.00	17	2,693	0.63%	大買/大賣/
2021/02/22	1	87.50	5	88.00	88.00	-4	2,601	-0.15%
2021/02/19	4	88.55	2	88.40	88.40	2	2,627	0.08%
2021/02/18	1	85.20	4	85.98	87.00	-3	2,566	-0.12%
2021/02/17	5	86.24	87	85.92	87.00	-82	2,549	-3.22%
2021/02/05	104	81.74	58	81.57	82.40	46	2,429	1.89%	大買/
2021/02/04	49	80.73	78	80.82	81.80	-29	2,325	-1.25%
2021/02/03	6	76.92	27	76.31	78.20	-21	2,047	-1.03%
2021/02/02	40	74.18	38	75.20	74.80	2	1,886	0.11%
2021/02/01	0	0.00	5	72.36	73.50	-5	1,712	-0.29%
2021/01/27	0	0.00	2	72.80	72.70	-2	1,683	-0.12%
2021/01/26	7	72.77	1	74.00	72.90	6	1,678	0.36%
2021/01/25	0	0.00	2	72.95	74.00	-2	1,638	-0.12%
2021/01/22	0	0.00	1	72.10	71.80	-1	1,639	-0.06%
2021/01/21	0	0.00	10	71.40	71.00	-10	1,685	-0.59%
2021/01/20	16	71.93	5	71.92	71.00	11	1,716	0.64%
2021/01/19	1	72.20	1	72.30	71.80	0	1,728	0.00%
2021/01/18	1	71.70	0	0.00	71.60	1	1,732	0.06%
2021/01/15	5	72.60	0	0.00	71.70	5	1,724	0.29%
2021/01/14	0	0.00	1	72.80	72.90	-1	1,711	-0.06%
2021/01/13	1	73.20	0	0.00	72.80	1	1,725	0.06%
2021/01/12	13	73.20	5	73.26	72.80	8	1,728	0.46%
2021/01/11	14	74.30	15	74.25	75.10	-1	1,670	-0.06%
2021/01/08	37	71.69	3	71.83	72.20	34	1,570	2.16%
2021/01/07	15	71.40	2	71.30	71.40	13	1,578	0.82%
2020/12/31	1	71.90	0	0.00	72.60	1	1,610	0.06%
2020/12/30	0	0.00	1	72.40	72.50	-1	1,598	-0.06%
2020/12/28	1	71.10	0	0.00	71.20	1	1,582	0.06%
2020/12/25	1	71.50	0	0.00	71.50	1	1,574	0.06%
2020/12/24	1	71.50	0	0.00	71.60	1	1,568	0.06%
2020/12/22	1	72.40	0	0.00	71.00	1	1,550	0.06%
2020/12/18	4	72.63	12	71.70	71.70	-8	1,512	-0.53%
2020/12/17	1	72.60	0	0.00	72.40	1	1,488	0.07%
2020/12/16	0	0.00	1	70.90	71.20	-1	1,472	-0.07%
2020/12/15	1	70.70	0	0.00	70.20	1	1,464	0.07%
2020/12/14	0	0.00	1	71.60	71.60	-1	1,450	-0.07%
2020/12/10	11	73.91	3	73.70	73.50	8	1,422	0.56%
2020/12/09	33	76.53	23	75.13	75.60	10	1,397	0.72%
2020/12/07	1	74.50	1	73.60	73.50	0	1,277	0.00%
2020/12/04	12	73.38	2	72.97	73.50	10	1,247	0.80%
2020/12/03	13	72.29	1	73.00	71.90	12	1,212	0.99%
2020/12/01	0	0.00	2	70.90	71.40	-2	1,156	-0.17%
2020/11/30	0	0.00	3	72.13	71.80	-3	1,141	-0.26%
2020/11/27	3	72.97	2	72.85	72.50	1	1,129	0.09%
2020/11/26	1	71.10	0	0.00	71.50	1	1,079	0.09%
2020/11/24	0	0.00	157	72.61	72.60	-157	1,048	-14.97%	大賣/鉅額交易
2020/11/23	0	0.00	2	72.55	73.10	-2	1,033	-0.19%
2020/11/20	0	0.00	2	72.40	72.30	-2	1,004	-0.20%
2020/11/19	1	73.10	12	72.67	72.70	-11	995	-1.11%
2020/11/18	6	72.78	1	72.80	72.80	5	973	0.51%
2020/11/17	0	0.00	12	70.98	70.90	-12	896	-1.34%
2020/11/16	7	71.30	3	71.20	71.10	4	909	0.44%
2020/11/13	10	69.30	0	0.00	69.40	10	874	1.14%
2020/11/10	1	69.40	0	0.00	69.50	1	879	0.11%
2020/11/09	2	69.85	0	0.00	69.90	2	880	0.23%
2020/11/04	1	69.40	0	0.00	69.40	1	967	0.10%
2020/11/03	0	0.00	8	69.80	69.80	-8	998	-0.80%
2020/11/02	1	69.50	1	69.50	69.50	0	1,080	0.00%
2020/10/30	0	0.00	2	70.70	70.50	-2	1,086	-0.18%
2020/10/29	3	70.53	1	70.00	70.50	2	1,073	0.19%
2020/10/28	0	0.00	3	69.20	69.40	-3	1,042	-0.29%
2020/10/27	3	68.63	1	68.10	68.50	2	1,046	0.19%
2020/10/21	2	67.40	0	0.00	67.10	2	1,157	0.17%
2020/10/19	1	66.70	0	0.00	66.80	1	1,144	0.09%
2020/10/15	1	66.90	3	67.00	66.90	-2	1,176	-0.17%
2020/10/14	1	68.00	3	68.10	68.40	-2	1,178	-0.17%
2020/10/13	0	0.00	4	67.10	67.10	-4	1,170	-0.34%
2020/10/12	0	0.00	3	67.50	66.60	-3	1,205	-0.25%
2020/10/08	1	67.40	3	66.77	67.10	-2	1,268	-0.16%
2020/10/06	5	64.64	0	0.00	65.50	5	1,366	0.37%
2020/09/28	0	0.00	2	63.20	63.70	-2	1,724	-0.12%
2020/09/25	0	0.00	2	63.40	63.10	-2	1,761	-0.11%
2020/09/23	0	0.00	1	64.60	64.60	-1	1,785	-0.06%
2020/09/17	2	65.90	0	0.00	66.10	2	1,828	0.11%
2020/09/15	8	65.90	0	0.00	66.00	8	1,858	0.43%
2020/09/14	1	65.50	0	0.00	65.80	1	1,961	0.05%
2020/09/10	0	0.00	1	65.10	65.00	-1	1,969	-0.05%
2020/09/09	1	65.40	0	0.00	65.40	1	1,973	0.05%
2020/09/08	4	65.48	0	0.00	65.90	4	1,978	0.20%
2020/09/04	2	63.20	1	63.90	63.80	1	1,998	0.05%
2020/09/01	0	0.00	2	63.60	64.00	-2	2,050	-0.10%
2020/08/27	10	65.20	0	0.00	64.60	10	2,107	0.47%
2020/08/26	0	0.00	1	64.90	64.90	-1	2,128	-0.05%
2020/08/25	0	0.00	1	64.60	64.60	-1	2,134	-0.05%
2020/08/20	4	62.78	0	0.00	63.90	4	2,150	0.19%
2020/08/19	1	66.00	0	0.00	65.60	1	2,123	0.05%
2020/08/18	1	66.50	0	0.00	66.20	1	2,111	0.05%
2020/08/17	1	66.70	0	0.00	66.90	1	2,109	0.05%
2020/08/13	0	0.00	1	66.40	66.60	-1	2,106	-0.05%
2020/08/12	1	66.40	6	66.70	66.40	-5	2,102	-0.24%
2020/08/11	2	67.25	0	0.00	67.40	2	2,086	0.10%
2020/08/10	1	72.60	4	72.60	72.70	-3	2,057	-0.15%
2020/08/07	14	72.69	273	72.72	72.70	-259	2,034	-12.73%	大賣/鉅額交易
2020/08/06	12	74.05	8	74.40	73.30	4	2,010	0.20%
2020/08/05	1	73.20	1	73.20	73.30	0	1,944	0.00%
2020/08/04	0	0.00	2	72.75	72.80	-2	1,939	-0.10%
2020/08/03	0	0.00	12	72.22	72.20	-12	1,941	-0.62%
2020/07/31	0	0.00	5	73.34	72.30	-5	1,936	-0.26%
2020/07/29	0	0.00	4	71.43	71.70	-4	1,925	-0.21%
2020/07/28	3	69.30	2	70.85	68.50	1	1,897	0.05%
2020/07/27	1	71.60	1	70.80	70.80	0	1,850	0.00%
2020/07/24	3	72.03	6	72.45	71.20	-3	1,858	-0.16%
2020/07/22	1	72.20	3	72.50	72.20	-2	1,920	-0.10%
2020/07/21	0	0.00	5	71.70	71.10	-5	1,916	-0.26%
2020/07/20	2	70.55	0	0.00	70.50	2	1,917	0.10%
2020/07/17	0	0.00	1	71.00	70.40	-1	1,898	-0.05%
2020/07/16	0	0.00	7	71.14	71.00	-7	1,890	-0.37%
2020/07/15	2	73.75	2	72.45	72.30	0	1,857	0.00%
2020/07/14	1	72.70	1	72.90	73.00	0	1,816	0.00%
2020/07/13	15	73.25	7	73.16	73.40	8	1,801	0.44%
2020/07/10	3	72.27	0	0.00	71.50	3	1,731	0.17%
2020/07/09	11	72.35	13.6	72.22	72.50	-2.6	1,694	-0.15%
2020/07/08	3	72.83	0	0.00	72.70	3	1,667	0.18%
2020/07/07	22	72.90	434	72.62	73.00	-412	1,596	-25.81%	大賣/鉅額交易
2020/07/02	2	67.90	1	68.00	68.40	1	1,446	0.07%
2020/06/30	3	66.73	0	0.00	66.70	3	1,504	0.20%
2020/06/24	2	67.25	0	0.00	67.40	2	1,499	0.13%
2020/06/23	0	0.00	1	67.40	67.30	-1	1,503	-0.07%
2020/06/22	1	66.60	0	0.00	66.90	1	1,508	0.07%
2020/06/18	1	65.60	0	0.00	65.30	1	1,435	0.07%
2020/06/10	0	0.00	3	67.50	67.20	-3	1,578	-0.19%
2020/06/08	2	67.95	0	0.00	67.90	2	1,680	0.12%
2020/06/04	5	67.80	0	0.00	67.60	5	1,759	0.28%
2020/06/03	0	0.00	10	66.80	66.90	-10	1,946	-0.51%
2020/05/29	1	64.80	0	0.00	64.40	1	2,458	0.04%
2020/05/28	0	0.00	1	66.20	65.10	-1	2,459	-0.04%
2020/05/27	0	0.00	1	66.00	65.80	-1	2,470	-0.04%
2020/05/20	2	65.50	0	0.00	65.50	2	2,466	0.08%
2020/05/18	50	64.36	0	0.00	64.30	50	2,461	2.03%
2020/05/13	3	66.30	0	0.00	66.20	3	2,424	0.12%
2020/05/12	5	67.10	0	0.00	66.30	5	2,418	0.21%
2020/05/08	16	66.00	2	66.10	66.10	14	2,391	0.59%
2020/05/07	2	66.50	0	0.00	66.50	2	2,400	0.08%
2020/05/06	5	66.60	5	66.82	65.90	0	2,463	0.00%
2020/05/05	2	64.90	2	65.00	65.00	0	2,500	0.00%
2020/04/30	5	66.10	132	66.16	66.30	-127	2,502	-5.07%	大賣/鉅額交易
2020/04/29	5	66.30	0	0.00	66.20	5	2,523	0.20%
2020/04/28	3	66.83	138	66.87	66.60	-135	2,500	-5.40%	大賣/鉅額交易
2020/04/27	5	69.30	0	0.00	70.00	5	2,450	0.20%
2020/04/24	5	68.10	0	0.00	68.00	5	2,408	0.21%
2020/04/23	0	0.00	6	67.00	68.00	-6	2,387	-0.25%
2020/04/22	0	0.00	1	66.60	66.50	-1	2,369	-0.04%
2020/04/20	3	67.00	0	0.00	67.40	3	2,344	0.13%
2020/04/17	10	68.80	0	0.00	66.60	10	2,338	0.43%
2020/04/16	6	66.03	1	66.30	67.00	5	2,299	0.22%
2020/04/15	5	65.10	2	65.15	65.80	3	2,271	0.13%
2020/04/13	2	63.00	1	64.20	63.80	1	2,233	0.04%
2020/04/10	0	0.00	1	63.90	63.90	-1	2,211	-0.05%
2020/04/09	0	0.00	1	64.60	64.10	-1	2,201	-0.05%
2020/04/08	1	64.50	0	0.00	65.00	1	2,179	0.05%
2020/04/07	5.1	64.09	3	64.30	64.50	2.1	2,157	0.10%
2020/04/06	2	63.10	1	62.00	62.90	1	2,113	0.05%
2020/04/01	0.1	61.20	3	61.17	61.00	-2.9	2,056	-0.14%
2020/03/31	0	0.00	1	59.60	59.60	-1	2,020	-0.05%
2020/03/30	1	59.60	2	58.90	60.10	-1	2,004	-0.05%
2020/03/27	5	60.20	0	0.00	59.40	5	1,995	0.25%
2020/03/26	3	59.80	0	0.00	60.30	3	1,977	0.15%
2020/03/24	5	60.10	0	0.00	58.70	5	1,933	0.26%
2020/03/23	0	0.00	1	58.00	58.40	-1	1,895	-0.05%
2020/03/20	0	0.00	2	59.50	60.00	-2	1,886	-0.11%
2020/03/19	1	58.00	18	57.22	55.00	-17	1,870	-0.91%
2020/03/18	1	62.40	2	61.40	60.40	-1	1,835	-0.05%
2020/03/17	8	63.08	5	62.74	63.40	3	1,805	0.17%
2020/03/16	1	62.50	1	62.00	61.80	0	1,748	0.00%
2020/03/13	2	60.00	2	60.05	60.60	0	1,693	0.00%
2020/03/12	14	64.51	2	64.20	64.60	12	1,644	0.73%
2020/03/11	1	69.70	0	0.00	67.60	1	1,574	0.06%
2020/03/10	1	68.70	0	0.00	68.70	1	1,542	0.06%
2020/03/09	7	70.87	4.6	75.83	69.90	2.4	1,459	0.16%
2020/03/06	15	74.25	57.6	73.24	74.00	-42.6	1,236	-3.44%
2020/03/05	591	71.22	7	71.26	70.20	584	982	59.47%	大買/鉅額交易
2020/03/04	45	69.88	15	69.21	71.20	30	871	3.44%
2020/02/27	1	66.20	0	0.00	65.60	1	654	0.15%
2020/02/26	2	66.95	1	66.50	66.50	1	645	0.15%
2020/02/25	2	66.40	0	0.00	66.50	2	645	0.31%
2020/02/24	1	68.00	0	0.00	67.40	1	633	0.16%
2020/02/21	3	68.00	0	0.00	68.30	3	627	0.48%
2020/02/19	30	68.36	0	0.00	68.40	30	628	4.77%
2020/02/14	0	0.00	4	70.00	69.80	-4	638	-0.63%
2020/02/10	0	0.00	2	69.50	69.50	-2	629	-0.32%
2020/02/07	0	0.00	1	70.20	71.30	-1	606	-0.16%
2020/02/06	39	71.92	6	69.92	69.30	33	528	6.24%
2020/02/05	1	68.00	0	0.00	68.50	1	451	0.22%
2020/02/03	0	0.00	10	69.50	69.60	-10	428	-2.34%
2020/01/30	1	65.20	0	0.00	65.40	1	405	0.25%
2020/01/20	3	68.83	0	0.00	68.90	3	389	0.77%
2020/01/15	30	69.07	0	0.00	68.70	30	395	7.59%
2020/01/14	30	69.87	0	0.00	69.50	30	402	7.46%
2020/01/13	0	0.00	2	68.75	70.50	-2	399	-0.50%
2020/01/10	2	68.00	0	0.00	68.30	2	412	0.48%
2020/01/09	4	67.85	0	0.00	67.80	4	419	0.95%
2020/01/08	40	67.69	0	0.00	67.40	40	420	9.50%
2020/01/07	1	68.30	0	0.00	68.20	1	418	0.24%
2019/12/27	1	69.80	0	0.00	69.80	1	427	0.23%
2019/12/26	0	0.00	1	69.90	69.70	-1	429	-0.23%
2019/12/25	2	69.65	0	0.00	69.60	2	430	0.46%
2019/12/24	10	69.50	25	69.40	69.40	-15	435	-3.44%
2019/12/23	47	69.86	0	0.00	69.70	47	437	10.74%
2019/12/16	0	0.00	1	70.10	70.00	-1	478	-0.21%
2019/12/13	105	69.79	0	0.00	70.00	105	490	21.40%	大買/鉅額交易
2019/12/12	4	69.00	1	69.10	69.10	3	480	0.62%
2019/12/11	0	0.00	2	69.30	69.20	-2	478	-0.42%
2019/12/09	0	0.00	1	70.00	69.70	-1	480	-0.21%
2019/12/06	5	69.78	0	0.00	69.10	5	473	1.06%
2019/12/05	70	68.94	1	69.10	69.10	69	469	14.70%
2019/12/02	0	0.00	1	67.00	67.80	-1	460	-0.22%
2019/11/29	0	0.00	1	67.80	67.80	-1	458	-0.22%
2019/11/28	3	68.70	0	0.00	68.80	3	456	0.66%
2019/11/27	2	69.00	0	0.00	69.10	2	455	0.44%
2019/11/26	0	0.00	5	67.70	68.50	-5	448	-1.11%
2019/10/30	0	0.00	5	66.60	66.60	-5	498	-1.00%
2019/10/23	0	0.00	1	67.80	67.80	-1	549	-0.18%
2019/10/18	9	66.64	3	67.57	68.00	6	547	1.10%
2019/10/17	0	0.00	8	66.73	67.20	-8	533	-1.50%
2019/10/16	1	65.50	0	0.00	65.60	1	532	0.19%
2019/10/15	4	65.90	0	0.00	65.50	4	541	0.74%
2019/10/14	50	66.01	2	66.20	66.00	48	552	8.68%
2019/10/09	1	65.00	0	0.00	64.70	1	559	0.18%
2019/10/08	0	0.00	1	65.00	65.50	-1	561	-0.18%
2019/10/04	2	65.10	0	0.00	65.00	2	573	0.35%
2019/10/01	1	65.30	0	0.00	65.10	1	594	0.17%
2019/09/23	5	68.80	1	68.40	68.30	4	636	0.63%
2019/09/20	0	0.00	3	66.30	66.80	-3	626	-0.48%
2019/09/19	0	0.00	1	65.20	65.20	-1	629	-0.16%
2019/09/18	4	64.53	2.1	64.70	64.20	1.9	656	0.30%
2019/09/17	1	66.10	0	0.00	66.00	1	661	0.15%
2019/09/09	50	66.51	0.2	66.90	66.40	49.8	715	6.96%
2019/09/06	6	67.20	1	67.20	67.40	5	715	0.70%
2019/09/02	0	0.00	1	67.40	67.40	-1	760	-0.13%
2019/08/27	0	0.00	1	66.30	66.10	-1	791	-0.13%
2019/08/23	50	67.18	0	0.00	67.10	50	816	6.12%
2019/08/15	1	64.70	3	65.20	64.60	-2	846	-0.24%
2019/08/13	5	66.26	0	0.00	65.80	5	856	0.59%
2019/08/12	5	71.08	0	0.00	71.40	5	848	0.59%
2019/08/08	0	0.00	1	70.70	71.00	-1	832	-0.12%
2019/08/07	0	0.00	4	71.50	70.60	-4	828	-0.48%
2019/08/02	0	0.00	2	70.30	70.80	-2	848	-0.24%
2019/07/31	0	0.00	2	70.00	70.00	-2	849	-0.24%
2019/07/30	6	72.85	3	74.00	70.00	3	841	0.36%
2019/07/29	3	74.43	0	0.00	74.30	3	808	0.37%
2019/07/26	2	74.60	0	0.00	74.70	2	807	0.25%
2019/07/24	0	0.00	1	74.60	74.20	-1	830	-0.12%
2019/07/23	1	73.90	5	74.20	74.00	-4	835	-0.48%
2019/07/19	0	0.00	18	73.47	73.00	-18	855	-2.10%
2019/07/18	5	73.70	1	73.50	73.10	4	876	0.46%
2019/07/17	3	74.40	26	74.34	74.50	-23	899	-2.56%
2019/07/16	1	74.30	44	74.97	74.20	-43	974	-4.41%
2019/07/12	0	0.00	101	74.20	74.20	-101	958	-10.53%	大賣/鉅額交易
2019/07/11	3	74.23	17	74.31	74.20	-14	956	-1.46%
2019/07/10	0	0.00	1	73.30	74.00	-1	956	-0.10%
2019/07/09	0	0.00	2	71.90	73.20	-2	950	-0.21%
2019/07/08	0	0.00	1	73.60	73.50	-1	934	-0.11%
2019/07/04	1	73.60	5	73.50	73.90	-4	942	-0.42%
2019/07/03	3	73.37	19	73.49	74.00	-16	937	-1.71%
2019/07/02	2	73.95	16	74.01	74.00	-14	935	-1.50%
2019/06/26	43	71.32	0	0.00	71.50	43	898	4.79%
2019/06/25	3	70.50	12	71.39	71.50	-9	890	-1.01%
2019/06/21	5	68.60	0	0.00	67.20	5	840	0.59%
2019/06/20	1	68.40	6	68.22	68.30	-5	815	-0.61%
2019/06/19	1	67.40	0	0.00	67.30	1	815	0.12%
2019/06/18	1	66.30	0	0.00	66.40	1	833	0.12%
2019/06/17	1	66.90	0	0.00	66.80	1	836	0.12%
2019/06/14	0	68.50	0	0.00	67.80	0	836	0.00%
2019/06/13	0	0.00	2	68.10	68.00	-2	839	-0.24%
2019/06/11	2	67.00	1	66.70	67.10	1	837	0.12%
2019/06/05	57.1	66.47	0	0.00	66.50	57.1	828	6.89%
2019/06/04	8	66.35	0	0.00	65.70	8	828	0.97%
2019/06/03	2	66.10	1	66.20	66.60	1	840	0.12%
2019/05/31	50	66.97	0	0.00	67.10	50	853	5.86%
2019/05/30	25	65.51	0	0.00	66.00	25	849	2.94%
2019/05/29	2	65.00	0	0.00	64.80	2	841	0.24%
2019/05/24	2	65.10	0	0.00	65.00	2	846	0.24%
2019/05/21	3	65.00	0	0.00	65.20	3	849	0.35%
2019/05/20	2	65.95	0	0.00	65.50	2	843	0.24%
2019/05/17	1	65.00	0	0.00	65.20	1	852	0.12%
2019/05/15	4.1	66.91	0	0.00	67.00	4.1	867	0.47%
2019/05/13	1	67.40	0	0.00	67.30	1	887	0.11%
2019/05/10	1	69.80	0	0.00	69.30	1	920	0.11%
2019/05/09	3	71.00	1	71.10	70.30	2	959	0.21%
2019/05/06	5	72.18	0	0.00	71.90	5	1,095	0.46%
2019/05/03	2	73.10	0	0.00	73.30	2	1,096	0.18%
2019/05/02	29	73.16	7	74.10	72.80	22	1,116	1.97%
2019/04/30	28	73.98	0	0.00	74.00	28	1,113	2.51%
2019/04/29	0	0.00	2	73.85	73.10	-2	1,134	-0.18%
2019/04/26	51	74.30	9	74.63	74.20	42	1,150	3.65%
2019/04/23	207	77.16	1	76.70	76.70	206	1,190	17.30%	大買/鉅額交易
2019/04/22	21	77.66	15	77.25	78.10	6	1,180	0.51%
2019/04/18	5	73.00	0	0.00	72.80	5	1,153	0.43%
2019/04/17	5	73.20	7	73.29	73.20	-2	1,170	-0.17%
2019/04/16	2	73.00	1	73.00	73.00	1	1,172	0.09%
2019/04/12	1	72.00	0	0.00	72.00	1	1,173	0.09%
2019/04/10	100	72.26	0	0.00	72.40	100	1,181	8.46%
2019/04/08	0	0.00	0.1	73.20	73.60	-0.1	1,175	-0.01%
2019/04/03	1	73.70	0	0.00	72.90	1	1,175	0.09%
2019/03/28	70	73.94	0	0.00	73.60	70	1,176	5.95%
2019/03/27	2	73.80	0	0.00	73.60	2	1,189	0.17%
2019/03/26	3	73.30	4	73.30	73.60	-1	1,189	-0.08%
2019/03/25	0	0.00	1	72.20	72.20	-1	1,194	-0.08%
2019/03/22	0	0.00	1	73.30	73.40	-1	1,199	-0.08%
2019/03/21	3	73.63	0	0.00	72.60	3	1,231	0.24%
2019/03/15	2	71.00	0	0.00	70.60	2	1,221	0.16%
2019/03/12	32	71.14	0	0.00	70.90	32	1,234	2.59%
2019/03/08	4	71.15	0	0.00	71.20	4	1,275	0.31%
2019/03/07	15.1	72.61	15	72.67	72.00	0.1	1,285	0.00%
2019/03/06	58	70.97	0	0.00	70.60	58	1,286	4.51%
2019/03/05	1	71.60	0	0.00	71.00	1	1,292	0.08%
2019/02/21	0	0.00	10	73.18	73.60	-10	1,276	-0.78%
2019/02/20	0	0.00	2	73.30	73.60	-2	1,276	-0.16%
2019/02/18	1	73.00	2	73.70	73.00	-1	1,276	-0.08%
2019/02/14	10.1	73.70	18	74.08	73.40	-8	1,267	-0.63%
2019/02/12	0	0.00	13	73.60	73.20	-13	1,239	-1.05%
2019/02/11	6	73.48	1	73.30	73.60	5	1,230	0.41%
2019/01/30	4	70.58	7	69.99	70.50	-3	1,196	-0.25%
2019/01/29	53	69.69	171	68.72	69.30	-118	1,161	-10.16%	大賣/鉅額交易
2019/01/25	0	0.00	12	65.93	67.00	-12	1,052	-1.14%
2019/01/24	1	65.80	90	66.12	65.60	-89	1,052	-8.45%
2019/01/23	1	66.40	0	0.00	66.40	1	1,058	0.09%
2019/01/22	0	0.00	5	65.08	65.30	-5	1,049	-0.48%
2019/01/21	2	65.15	31	64.89	64.80	-29	1,036	-2.80%
2019/01/18	2	63.30	11	63.21	63.30	-9	1,011	-0.89%
2019/01/17	11	62.09	11	61.46	61.70	0	999	0.00%
2019/01/16	16	64.21	11	63.88	64.60	5	968	0.52%
2019/01/15	0	0.00	2	62.50	62.60	-2	944	-0.21%
2019/01/14	10	61.59	0	0.00	61.90	10	930	1.07%
2019/01/11	13	61.02	1	61.90	61.90	12	931	1.29%
2019/01/10	9	60.44	3	60.60	60.70	6	905	0.66%
2019/01/09	20	58.95	6	58.85	59.20	14	879	1.59%
2019/01/07	10	58.11	0	0.00	58.70	10	868	1.15%
2019/01/03	1	58.00	0	0.00	57.40	1	892	0.11%
2018/12/20	4	57.20	0	0.00	56.70	4	934	0.43%
2018/12/19	1	58.60	0	0.00	58.30	1	918	0.11%
2018/12/18	1	59.30	0	0.00	58.50	1	923	0.11%
2018/12/17	100	60.08	0	0.00	60.00	100	925	10.80%
2018/12/14	5	60.80	5	60.82	60.30	0	923	0.00%
2018/12/13	53	58.81	3	59.20	59.50	50	888	5.63%
2018/12/12	0	0.00	3	59.00	58.90	-3	885	-0.34%
2018/12/11	50	58.59	0	0.00	58.00	50	889	5.62%
2018/12/06	5	59.38	2	59.10	58.70	3	902	0.33%
2018/12/05	1	61.10	0	0.00	62.00	1	885	0.11%
2018/12/04	0	0.00	1	62.20	62.00	-1	898	-0.11%
2018/11/30	1	60.40	1	60.10	58.80	0	875	0.00%
2018/11/29	3	60.40	0	0.00	60.10	3	863	0.35%
2018/11/28	0	0.00	1	60.20	60.70	-1	854	-0.12%
2018/11/26	1	58.20	0	0.00	58.60	1	871	0.11%
2018/11/23	2	57.75	0	0.00	57.70	2	893	0.22%
2018/11/22	0	0.00	4	58.20	57.80	-4	935	-0.43%
2018/11/16	0	0.00	1	57.70	57.70	-1	998	-0.10%
2018/11/15	4	57.55	0	0.00	57.60	4	1,019	0.39%
2018/11/14	0	0.00	4	58.30	57.70	-4	1,082	-0.37%
2018/11/13	1	56.10	0	0.00	56.60	1	1,112	0.09%
2018/11/09	5	57.24	0	0.00	57.30	5	1,198	0.42%
2018/11/08	0	0.00	7	58.23	58.00	-7	1,221	-0.57%
2018/11/06	4	57.60	0	0.00	56.60	4	1,253	0.32%
2018/11/01	12	59.77	0	0.00	58.70	12	1,264	0.95%
2018/10/31	1	58.20	1	58.40	58.40	0	1,251	0.00%
2018/10/30	7	59.24	5	59.22	58.80	2	1,248	0.16%
2018/10/29	0	0.00	2	61.70	61.70	-2	1,263	-0.16%
2018/10/23	12	66.55	0	0.00	65.00	12	1,302	0.92%
2018/10/22	0	0.00	2	66.90	67.70	-2	1,297	-0.15%
2018/10/19	2	65.10	0	0.00	65.00	2	1,291	0.15%
2018/10/18	1	67.20	0	0.00	67.00	1	1,277	0.08%
2018/10/12	1	68.10	0	0.00	68.10	1	1,296	0.08%
2018/10/11	6	67.50	4	67.38	66.10	2	1,295	0.15%
2018/10/09	0	0.00	14	71.60	71.20	-14	1,288	-1.09%
2018/10/08	1	72.60	0	0.00	72.10	1	1,336	0.07%
2018/10/05	2	73.85	9	73.70	73.70	-7	1,330	-0.53%
2018/10/04	0	0.00	1	76.20	75.80	-1	1,329	-0.08%
2018/10/03	2	76.80	0	0.00	76.50	2	1,327	0.15%
2018/10/02	0	0.00	6	79.95	80.50	-6	1,309	-0.46%
2018/10/01	0	0.00	9	79.19	79.30	-9	1,303	-0.69%
2018/09/26	0	0.00	3	78.63	78.80	-3	1,320	-0.23%
2018/09/20	0	0.00	2	80.00	80.00	-2	1,318	-0.15%
2018/09/18	3	79.40	0	0.00	79.00	3	1,323	0.23%
2018/09/17	0	0.00	4	79.73	81.30	-4	1,319	-0.30%
2018/09/14	3	78.23	0	0.00	79.20	3	1,315	0.23%
2018/09/13	1	78.50	0	0.00	78.60	1	1,315	0.08%
2018/09/12	1	78.50	0	0.00	80.10	1	1,314	0.08%
2018/09/11	8	78.84	0	0.00	78.80	8	1,317	0.61%
2018/09/10	1	78.20	3	78.93	78.00	-2	1,335	-0.15%
2018/09/06	2	82.45	0	0.00	83.50	2	1,479	0.14%
2018/09/05	0	0.00	3	83.80	84.00	-3	1,504	-0.20%
2018/09/04	1	83.10	0	0.00	83.70	1	1,600	0.06%
2018/09/03	6	83.50	19	83.72	83.90	-13	1,610	-0.81%
2018/08/31	0	0.00	24	85.37	84.60	-24	1,620	-1.48%
2018/08/30	12	84.30	8	82.01	84.30	4	1,598	0.25%
2018/08/29	14	84.28	4	83.30	82.20	10	1,598	0.63%
2018/08/28	3	82.90	2	82.40	83.50	1	1,579	0.06%
2018/08/24	5	81.50	1	82.00	80.40	4	1,540	0.26%
2018/08/23	2	81.10	1	81.00	81.80	1	1,543	0.06%
2018/08/22	0	0.00	2	82.00	81.80	-2	1,546	-0.13%
2018/08/21	0	0.00	3	81.70	82.00	-3	1,547	-0.19%
2018/08/20	2	81.10	3	80.77	79.40	-1	1,494	-0.07%
2018/08/17	0	0.00	13	79.92	79.80	-13	1,462	-0.89%
2018/08/16	0	0.00	9	78.50	78.50	-9	1,421	-0.63%
2018/08/15	2	76.80	1	77.20	76.80	1	1,380	0.07%
2018/08/14	1	74.60	1	75.90	76.00	0	1,356	0.00%
2018/08/13	12	78.03	8	77.99	77.40	4	1,347	0.30%
2018/08/10	0	0.00	1	79.20	78.00	-1	1,324	-0.08%
2018/08/09	0	0.00	1	78.90	78.80	-1	1,324	-0.08%
2018/08/08	3	78.23	12	78.27	78.50	-9	1,338	-0.67%
2018/08/07	10	77.22	5	77.40	77.40	5	1,327	0.38%
2018/08/06	16	76.73	22	77.29	77.50	-6	1,344	-0.45%
2018/08/03	1	76.40	5	76.52	77.00	-4	1,342	-0.30%
2018/08/02	0	0.00	1	74.50	74.90	-1	1,355	-0.07%
2018/08/01	0	0.00	1	74.50	74.50	-1	1,373	-0.07%
2018/07/31	1	72.80	1	73.50	72.90	0	1,384	0.00%
2018/07/30	0	0.00	1	72.90	72.50	-1	1,368	-0.07%
2018/07/27	5	72.10	0	0.00	72.20	5	1,368	0.37%
2018/07/24	1	72.00	1	72.20	72.20	0	1,447	0.00%
2018/07/23	2	70.55	0	0.00	70.20	2	1,461	0.14%
2018/07/18	1	71.80	0	0.00	72.00	1	1,487	0.07%
2018/07/17	0	0.00	85	71.55	72.10	-85	1,487	-5.71%
2018/07/16	19	71.46	11	71.65	71.00	8	1,473	0.54%
2018/07/09	5	72.50	20	72.63	73.00	-15	1,492	-1.00%
2018/07/06	5	72.40	4	72.15	72.90	1	1,500	0.07%
2018/07/05	1	72.10	0	0.00	71.80	1	1,518	0.07%
2018/07/04	0	0.00	6	72.50	72.00	-6	1,564	-0.38%
2018/07/03	0	0.00	6	73.57	73.10	-6	1,571	-0.38%
2018/07/02	0	0.00	1	74.00	73.50	-1	1,585	-0.06%
2018/06/29	0	0.00	1	74.30	74.20	-1	1,588	-0.06%
2018/06/28	1	74.40	3	73.47	73.50	-2	1,623	-0.12%
2018/06/27	0	0.00	2	75.20	74.70	-2	1,625	-0.12%
2018/06/26	0	0.00	31	74.05	74.80	-31	1,633	-1.90%
2018/06/25	5	74.30	9	73.96	73.40	-4	1,635	-0.24%
2018/06/22	0	0.00	1	74.40	74.20	-1	1,643	-0.06%
2018/06/21	2	75.05	1	75.60	75.60	1	1,651	0.06%
2018/06/20	1	75.10	9	73.98	74.90	-8	1,685	-0.47%
2018/06/19	1	76.40	97	75.32	75.40	-96	1,707	-5.62%
2018/06/15	12	78.88	51	79.06	77.80	-39	1,701	-2.29%
2018/06/14	5	81.90	14	81.38	81.50	-9	1,588	-0.57%
2018/06/13	7	81.01	4	81.70	80.50	3	1,545	0.19%
2018/06/12	39	81.75	6	81.82	80.20	33	1,555	2.12%
2018/06/11	0	0.00	3	79.23	79.30	-3	1,493	-0.20%
2018/06/06	0	0.00	1	78.40	78.20	-1	1,560	-0.06%
2018/06/05	4	77.60	0	0.00	77.10	4	1,552	0.26%
2018/06/04	15	76.31	2	76.20	76.50	13	1,552	0.84%
2018/06/01	1	75.20	0	0.00	75.20	1	1,574	0.06%
2018/05/31	15	75.94	0	0.00	74.00	15	1,638	0.92%
2018/05/30	1	74.50	1	75.00	75.00	0	1,698	0.00%
2018/05/28	23	76.81	4	77.27	77.20	19	1,756	1.08%
2018/05/25	27	75.37	0	0.00	75.10	27	1,842	1.47%
2018/05/24	40	75.48	0	0.00	75.00	40	2,183	1.83%
2018/05/23	0	0.00	1	74.70	74.30	-1	2,240	-0.04%
2018/05/22	10	73.90	2	74.00	74.00	8	2,277	0.35%
2018/05/21	2	74.50	0	0.00	74.70	2	2,328	0.09%
2018/05/17	3	73.93	19	73.99	73.70	-16	2,370	-0.67%
2018/05/16	7	75.37	29	75.06	75.00	-22	2,363	-0.93%
2018/05/15	2	74.10	23	73.70	73.50	-21	2,365	-0.89%
2018/05/14	4	74.93	10	74.48	75.40	-6	2,410	-0.25%
2018/05/11	4	74.00	22	73.64	73.10	-18	2,419	-0.74%
2018/05/10	57	73.49	17.5	73.75	74.50	39.5	2,442	1.62%
2018/05/09	32	72.70	18	72.09	71.00	14	2,496	0.56%
2018/05/08	31	72.46	1	72.30	72.50	30	2,554	1.17%
2018/05/07	0	0.00	3	71.53	71.50	-3	2,651	-0.11%
2018/05/04	3	70.97	15	70.93	71.00	-12	2,818	-0.43%
2018/05/03	5	71.42	13	71.70	71.00	-8	2,845	-0.28%
2018/05/02	52	72.73	37	72.00	72.80	15	2,834	0.53%
2018/04/30	63	71.46	7	71.23	70.70	56	2,806	2.00%
2018/04/27	14	71.15	7	69.81	71.20	7	2,814	0.25%
2018/04/26	4	68.63	3	69.70	68.00	1	2,815	0.04%
2018/04/24	6	68.22	16	67.61	67.60	-10	2,829	-0.35%
2018/04/23	2	71.00	0	0.00	71.20	2	2,816	0.07%
2018/04/20	7	72.24	0	0.00	72.10	7	2,828	0.25%
2018/04/18	1	71.00	15	71.11	70.00	-14	2,840	-0.49%
2018/04/17	0	0.00	49	72.08	72.00	-49	2,835	-1.73%
2018/04/16	1	73.50	0	0.00	73.00	1	2,866	0.03%
2018/04/13	0	0.00	9	74.40	74.50	-9	2,880	-0.31%
2018/04/11	2	74.60	3	74.20	75.30	-1	2,997	-0.03%
2018/04/10	9	74.99	5	75.60	74.70	4	3,010	0.13%
2018/04/09	6	77.87	13	75.77	77.60	-7	2,978	-0.23%
2018/04/03	4	75.65	18	75.77	76.10	-14	2,969	-0.47%
2018/04/02	8	77.63	0	0.00	77.30	8	2,953	0.27%
2018/03/31	16	78.13	3	77.10	76.80	13	2,951	0.44%
2018/03/30	6	78.50	0	0.00	78.30	6	2,915	0.21%
2018/03/29	22	78.68	3	78.00	77.80	19	2,926	0.65%
2018/03/28	10	79.46	11	79.63	78.80	-1	2,992	-0.03%
2018/03/27	15	79.96	0	0.00	79.80	15	3,058	0.49%
2018/03/26	2	79.20	10	79.11	78.60	-8	3,062	-0.26%
2018/03/23	4	78.80	30	78.36	79.10	-26	3,068	-0.85%
2018/03/22	18	80.69	305	81.02	80.70	-287	3,068	-9.35%	大賣/鉅額交易
2018/03/21	8	79.93	5	80.04	80.30	3	3,055	0.10%
2018/03/20	2	79.15	2	79.60	79.30	0	3,066	0.00%
2018/03/19	5	80.94	10	81.47	80.50	-5	3,067	-0.16%
2018/03/16	4	80.68	19	80.96	81.10	-15	3,114	-0.48%
2018/03/15	46	82.42	17	82.52	82.00	29	3,091	0.94%
2018/03/14	10	81.23	9	81.68	81.70	1	3,070	0.03%
2018/03/13	7	80.26	10	80.07	80.10	-3	3,064	-0.10%
2018/03/12	11	80.25	0	0.00	79.80	11	3,050	0.36%
2018/03/09	0	0.00	9	82.23	81.80	-9	3,012	-0.30%
2018/03/08	8	82.49	4	82.08	81.80	4	3,025	0.13%
2018/03/07	15	81.83	10	81.83	81.00	5	3,014	0.17%
2018/03/06	36	83.09	3	82.83	82.50	33	3,016	1.09%
2018/03/05	10	83.60	93	82.93	83.90	-83	2,991	-2.77%
2018/03/02	19	82.66	20	82.94	81.70	-1	3,002	-0.03%
2018/03/01	2	81.20	27	81.32	81.70	-25	2,972	-0.84%
2018/02/27	14	82.76	60	82.30	80.60	-46	2,944	-1.56%
2018/02/26	333	86.96	75	86.11	83.10	258	2,869	8.99%	大買/鉅額交易
2018/02/23	60	79.58	18	79.43	80.00	42	2,571	1.63%
2018/02/22	60	78.29	10	78.23	78.60	50	2,670	1.87%
2018/02/21	54	76.99	9	76.61	77.80	45	2,683	1.68%
2018/02/12	3	74.57	0	0.00	74.60	3	2,649	0.11%
2018/02/09	4	74.15	16	74.94	74.50	-12	2,675	-0.45%
2018/02/08	11	74.55	7	74.93	75.00	4	2,664	0.15%
2018/02/07	7	75.30	19	75.57	73.90	-12	2,717	-0.44%
2018/02/06	27	74.72	32	73.55	73.00	-5	2,760	-0.18%
2018/02/05	17	75.41	4	78.20	78.10	13	2,740	0.47%
2018/02/02	12	77.94	13	77.67	77.30	-1	2,794	-0.04%
2018/02/01	33	79.61	111	80.13	78.60	-78	2,886	-2.70%	大賣/
2018/01/31	14	78.47	38	78.18	78.40	-24	2,910	-0.82%
2018/01/30	12	78.13	68.3	78.98	76.70	-56.3	2,964	-1.90%
2018/01/29	117	79.05	53	78.76	80.30	64	2,928	2.19%	大買/
2018/01/26	55	74.95	1	75.00	75.00	54	2,908	1.86%
2018/01/25	0	0.00	19	72.91	72.60	-19	3,055	-0.62%
2018/01/24	17	74.14	13	74.11	74.30	4	3,259	0.12%
2018/01/23	47	75.02	16	75.68	73.50	31	3,409	0.91%
2018/01/22	2	74.00	9	73.31	74.70	-7	3,403	-0.21%
2018/01/19	6	73.37	11	72.89	72.50	-5	3,432	-0.15%
2018/01/18	32	73.21	6	72.25	72.50	26	3,424	0.76%
2018/01/17	0	0.00	3	73.60	72.50	-3	3,425	-0.09%
2018/01/16	20	73.85	1	73.50	73.70	19	3,435	0.55%
2018/01/15	2	73.20	16	73.41	72.40	-14	3,433	-0.41%
2018/01/12	5	73.28	7	74.07	72.80	-2	3,452	-0.06%
2018/01/11	9	73.32	1	72.60	73.30	8	3,473	0.23%
2018/01/10	25	72.18	21	72.33	72.30	4	3,483	0.11%
2018/01/09	10	70.47	16	70.38	70.30	-6	3,489	-0.17%
2018/01/08	17	72.45	14	73.22	71.90	3	3,604	0.08%
2018/01/05	22	73.95	45	73.37	74.10	-23	3,674	-0.63%
2018/01/04	3	70.83	1	70.70	70.80	2	3,616	0.06%
2018/01/03	5	68.90	0	0.00	69.10	5	3,579	0.14%