世紀鋼 (9958)-統一-桃園券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
287.0
漲跌
▲1.5
漲幅
+0.53%
成交量
9,558張
產業
上市鋼鐵類股
821人加入追蹤

立即追蹤
本地時間:14:30

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

世紀鋼 (9958)籌碼相關－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	8.5	289.65	8	289.44	287.00	0.5	8,717	0.01%
2024/05/30	4	287.38	4	288.88	285.50	0	8,658	0.00%
2024/05/29	9	296.11	5.5	297.27	292.00	3.5	8,655	0.04%
2024/05/28	3	298.00	5	304.50	302.00	-2	8,624	-0.02%
2024/05/27	23	303.46	9	300.78	297.00	14	8,627	0.16%
2024/05/24	12	290.42	11	298.95	299.50	1	8,472	0.01%
2024/05/23	4	290.13	5	292.60	288.50	-1	8,346	-0.01%
2024/05/22	4	288.88	4	294.88	294.50	0	8,328	0.00%
2024/05/21	2	266.75	22	271.20	275.50	-20	8,077	-0.25%
2024/05/20	3	252.83	27	252.46	250.50	-24	7,769	-0.31%
2024/05/17	5	250.60	7	249.00	252.50	-2	7,690	-0.03%
2024/05/16	5	249.00	8.5	248.09	243.00	-3.5	7,576	-0.05%
2024/05/15	21	246.38	7.3	261.19	240.50	13.7	7,505	0.18%
2024/05/14	4	245.25	9	248.72	248.50	-5	7,230	-0.07%
2024/05/13	6	236.00	33	238.67	236.00	-27	6,998	-0.39%
2024/05/10	9	218.22	2	221.25	224.50	7	6,820	0.10%
2024/05/09	24.3	230.57	13	232.46	225.50	11.3	6,721	0.17%
2024/05/08	5	218.30	23	226.70	231.00	-18	6,564	-0.27%
2024/05/07	23	214.35	2	211.00	210.00	21	6,467	0.32%
2024/05/06	4	227.50	2	229.25	223.50	2	6,473	0.03%
2024/05/03	1	228.00	3	230.50	230.00	-2	6,489	-0.03%
2024/05/02	4	230.38	67	231.58	230.00	-63	6,487	-0.97%
2024/04/30	5	222.40	20	223.48	223.50	-15	6,468	-0.23%
2024/04/29	10	218.40	26	219.69	217.50	-16	6,652	-0.24%
2024/04/26	15	210.90	30	213.50	212.50	-15	6,693	-0.22%
2024/04/25	3	209.50	3	208.50	207.50	0	6,699	0.00%
2024/04/24	0	0.00	1	200.50	200.00	-1	6,689	-0.01%
2024/04/23	6	197.42	0	0.00	194.00	6	6,756	0.09%
2024/04/22	14	204.93	2	199.00	198.00	12	6,803	0.18%
2024/04/19	10.5	212.81	16	216.44	212.00	-5.5	6,981	-0.08%
2024/04/18	14	214.75	1	217.50	215.50	13	6,969	0.19%
2024/04/17	15	219.67	15	219.10	216.50	0	6,996	0.00%
2024/04/16	11	210.32	18.2	211.58	211.50	-7.2	7,118	-0.10%
2024/04/15	19	211.63	11.2	214.60	210.00	7.8	7,041	0.11%
2024/04/12	9	203.00	4.1	204.99	206.50	4.9	6,916	0.07%
2024/04/11	29	203.81	0.1	208.50	200.50	28.9	6,878	0.42%
2024/04/10	22.4	222.52	29	222.74	222.50	-6.6	6,709	-0.10%
2024/04/09	1	212.00	2.4	212.71	212.00	-1.4	6,606	-0.02%
2024/04/08	2	213.00	0	0.00	213.50	2	6,659	0.03%
2024/04/03	3	213.50	1.1	210.33	216.00	1.9	6,637	0.03%
2024/04/02	1	213.50	0	0.00	212.50	1	6,604	0.02%
2024/04/01	0	0.00	1.3	222.12	217.00	-1.3	6,618	-0.02%
2024/03/29	0.2	221.00	22	222.00	218.50	-21.8	6,595	-0.33%
2024/03/28	2	221.25	12	225.29	221.00	-10	6,601	-0.15%
2024/03/27	3	223.00	9.2	228.82	221.50	-6.2	6,580	-0.09%
2024/03/26	7.4	230.99	13	237.15	228.50	-5.6	6,614	-0.08%
2024/03/25	3.3	233.66	10	234.30	237.50	-6.7	6,471	-0.10%
2024/03/22	2	220.50	1	224.50	221.00	1	6,440	0.02%
2024/03/21	2.2	221.23	14.5	220.41	219.50	-12.4	6,438	-0.19%
2024/03/20	6	204.25	6	206.92	207.50	0	6,744	0.00%
2024/03/19	5	218.80	0	0.00	217.50	5	6,635	0.08%
2024/03/18	1	224.50	0.1	222.50	224.00	0.9	6,628	0.01%
2024/03/15	22.4	229.41	4.4	223.96	225.00	18.1	6,641	0.27%
2024/03/14	1	246.00	21	240.40	232.00	-20	6,668	-0.30%
2024/03/13	2	254.00	0.1	244.50	246.00	1.9	6,671	0.03%
2024/03/12	3	232.50	13.1	244.26	248.50	-10.1	6,712	-0.15%
2024/03/11	3	235.67	10.3	235.97	230.50	-7.3	6,718	-0.11%
2024/03/08	7	236.93	6	240.67	238.50	1	6,830	0.01%
2024/03/07	6.3	238.87	65	240.41	241.00	-58.7	6,793	-0.86%
2024/03/06	2.5	247.20	0.2	247.50	248.00	2.3	6,691	0.03%
2024/03/05	4	251.75	16	248.78	249.00	-12	6,663	-0.18%
2024/03/04	9	261.00	11	260.27	252.50	-2	6,596	-0.03%
2024/03/01	2	257.75	11	255.23	260.00	-9	6,539	-0.14%
2024/02/29	2	264.00	17	256.03	257.50	-15	6,506	-0.23%
2024/02/27	0	0.00	3	255.00	249.50	-3	6,532	-0.05%
2024/02/26	3	253.83	2	252.00	254.00	1	6,507	0.02%
2024/02/23	16	263.97	12	262.38	253.00	4	6,487	0.06%
2024/02/22	0	0.00	28	243.48	254.50	-28	6,364	-0.44%
2024/02/21	4	236.88	3.1	237.84	236.50	0.9	6,285	0.01%
2024/02/20	1	238.50	2	240.00	237.50	-1	6,315	-0.02%
2024/02/19	2	244.00	27	246.00	240.50	-25	6,365	-0.39%
2024/02/16	2	245.50	2	247.00	248.00	0	6,428	0.00%
2024/02/15	1	236.50	47.5	228.58	235.00	-46.5	6,407	-0.73%
2024/02/05	0.6	220.00	2	220.75	219.00	-1.4	6,563	-0.02%
2024/02/02	28	217.45	1	216.50	216.50	27	6,768	0.40%
2024/02/01	1	223.00	0	0.00	217.00	1	6,831	0.01%
2024/01/31	3.2	219.43	15	220.37	219.00	-11.8	6,912	-0.17%
2024/01/30	0.2	224.00	15	227.17	222.50	-14.8	6,893	-0.22%
2024/01/29	2.3	226.31	2	225.50	225.00	0.3	6,876	0.00%
2024/01/26	0.1	219.00	17	218.91	219.50	-16.9	6,900	-0.25%
2024/01/25	1	216.00	6	218.67	217.00	-5	6,971	-0.07%
2024/01/24	0	0.00	10	219.35	216.50	-10	7,217	-0.14%
2024/01/23	5.1	215.36	42	212.73	220.50	-36.9	7,271	-0.51%
2024/01/22	1	202.50	2	198.75	205.50	-1	7,049	-0.01%
2024/01/19	2	192.25	0.3	194.50	191.00	1.7	6,986	0.02%
2024/01/18	9.1	198.48	5.2	199.08	197.00	3.9	6,972	0.06%
2024/01/17	5	197.00	2	205.00	205.00	3	6,919	0.04%
2024/01/16	0	0.00	19	204.21	204.50	-19	6,830	-0.28%
2024/01/15	4	202.38	35	201.27	203.50	-31	6,744	-0.46%
2024/01/12	0	0.00	26	191.54	189.00	-26	6,546	-0.40%
2024/01/11	5	189.00	15	190.50	191.50	-10	6,489	-0.15%
2024/01/10	8	180.63	31	179.11	189.00	-23	6,488	-0.35%
2024/01/09	11	183.41	3	184.33	186.50	8	6,323	0.13%
2024/01/08	5	183.50	4	183.25	183.50	1	6,330	0.02%
2024/01/05	1.3	183.30	2	183.50	183.50	-0.8	6,336	-0.01%
2024/01/04	0	0.00	14	180.00	180.00	-14	6,296	-0.22%
2024/01/03	4.2	175.10	1	174.50	177.50	3.2	6,295	0.05%
2024/01/02	1	176.50	15	178.20	173.50	-14	6,320	-0.22%
2023/12/29	2	174.00	2	174.00	174.50	0	6,333	0.00%
2023/12/28	0	0.00	1.2	172.29	173.50	-1.2	6,368	-0.02%
2023/12/27	9	167.89	0	0.00	168.00	9	6,389	0.14%
2023/12/26	1	169.50	1	171.00	172.50	0	6,375	0.00%
2023/12/25	5	172.70	0	0.00	168.00	5	6,407	0.08%
2023/12/22	7	172.14	2	173.50	171.50	5	6,401	0.08%
2023/12/21	24	172.33	0	0.00	173.50	24	6,430	0.37%
2023/12/20	1.1	178.07	2	182.50	178.00	-0.9	6,423	-0.01%
2023/12/19	4	179.63	8	180.50	181.50	-4	6,383	-0.06%
2023/12/18	13	174.77	22	179.45	181.50	-9	6,314	-0.14%
2023/12/15	10	182.90	57	185.26	172.00	-47	6,262	-0.75%
2023/12/14	0	0.00	4	185.50	186.50	-4	5,929	-0.07%
2023/12/13	1	182.50	0	0.00	180.00	1	6,067	0.02%
2023/12/12	0	0.00	6	183.58	181.00	-6	6,307	-0.10%
2023/12/11	25	178.50	3	180.50	179.00	22	6,307	0.35%
2023/12/08	1	183.00	5	183.00	182.50	-4	6,312	-0.06%
2023/12/07	1	181.00	30	180.68	182.00	-29	6,321	-0.46%
2023/12/06	1	175.50	4	179.13	180.00	-3	6,256	-0.05%
2023/12/05	11	180.14	6.2	173.79	179.00	4.8	6,182	0.08%
2023/12/04	1	171.00	3	170.33	171.00	-2	6,046	-0.03%
2023/12/01	12	169.42	10	167.00	167.00	2	6,117	0.03%
2023/11/30	1	166.00	0	0.00	166.00	1	6,185	0.02%
2023/11/29	1	165.50	1	167.50	166.00	0	6,221	0.00%
2023/11/28	3	167.00	1	168.00	166.50	2	6,249	0.03%
2023/11/27	2	166.50	0	0.00	166.50	2	6,305	0.03%
2023/11/24	2	173.50	10	170.95	173.50	-8	6,299	-0.13%
2023/11/22	2	168.00	3	168.00	168.00	-1	6,358	-0.02%
2023/11/21	1	163.50	1	166.50	163.50	0	6,356	0.00%
2023/11/20	3	165.50	2	168.50	165.50	1	6,356	0.02%
2023/11/16	0	0.00	17	169.03	170.00	-17	6,303	-0.27%
2023/11/15	4	166.25	7	169.86	165.50	-3	6,246	-0.05%
2023/11/14	7	166.21	6	168.00	169.00	1	6,146	0.02%
2023/11/13	8	166.50	6	170.25	166.00	2	6,074	0.03%
2023/11/10	2	156.25	7	157.00	159.00	-5	5,813	-0.09%
2023/11/09	0	0.00	9	149.11	151.00	-9	5,631	-0.16%
2023/11/08	0	0.00	2	145.50	147.00	-2	5,657	-0.04%
2023/11/07	35	139.86	0	0.00	140.00	35	5,620	0.62%
2023/11/06	8	141.75	9	141.33	141.00	-1	5,696	-0.02%
2023/11/03	10	138.30	5	138.40	140.00	5	5,700	0.09%
2023/11/02	8	139.00	1	140.00	139.50	7	5,716	0.12%
2023/11/01	10	138.80	10	142.50	143.50	0	5,589	0.00%
2023/10/31	9	155.50	11	163.45	150.50	-2	5,324	-0.04%
2023/10/27	2	167.75	4	167.13	167.50	-2	5,387	-0.04%
2023/10/26	4	165.25	1.5	166.50	164.00	2.5	5,434	0.05%
2023/10/25	3	172.33	2	173.50	170.00	1	5,423	0.02%
2023/10/24	1	171.00	0	0.00	172.00	1	5,466	0.02%
2023/10/23	0	0.00	1	176.00	173.00	-1	5,583	-0.02%
2023/10/20	0	0.00	1	170.50	170.50	-1	5,712	-0.02%
2023/10/17	3	182.00	5	179.90	179.50	-2	5,956	-0.03%
2023/10/16	4	175.38	4	175.63	175.50	0	6,000	0.00%
2023/10/13	1	173.00	0	0.00	172.00	1	6,119	0.02%
2023/10/12	0	0.00	3.5	174.49	175.50	-3.5	6,335	-0.06%
2023/10/11	4	173.63	1	180.50	172.00	3	6,489	0.05%
2023/10/06	7	174.57	5	174.50	176.00	2	6,735	0.03%
2023/10/05	1	177.00	0	0.00	175.00	1	6,810	0.01%
2023/10/04	2	177.75	2	179.75	182.00	0	6,988	0.00%
2023/10/03	2	179.50	0	0.00	176.50	2	7,197	0.03%
2023/10/02	0	0.00	1	184.00	182.50	-1	7,640	-0.01%
2023/09/28	1	181.00	0	0.00	181.00	1	7,767	0.01%
2023/09/25	9	180.78	8	177.44	177.50	1	8,099	0.01%
2023/09/22	1	182.00	0	0.00	181.00	1	8,446	0.01%
2023/09/20	1	183.00	5	189.00	183.00	-4	8,701	-0.05%
2023/09/19	3	187.50	1	186.50	187.00	2	8,614	0.02%
2023/09/18	1	191.00	6	187.75	188.00	-5	8,476	-0.06%
2023/09/15	6	182.00	12	182.00	178.50	-6	8,215	-0.07%
2023/09/12	0	0.00	1	167.50	165.50	-1	7,792	-0.01%
2023/09/11	1	168.50	1	170.00	170.00	0	7,726	0.00%
2023/09/07	1	165.00	0	0.00	165.50	1	7,677	0.01%
2023/09/06	0	0.00	2	170.75	166.00	-2	7,691	-0.03%
2023/09/05	1	165.00	12	162.88	165.00	-11	7,660	-0.14%
2023/09/01	1	159.00	1	160.00	159.00	0	7,583	0.00%
2023/08/31	2	159.75	0	0.00	160.00	2	7,547	0.03%
2023/08/30	1	159.00	0	0.00	157.50	1	7,489	0.01%
2023/08/29	3	153.17	3	155.67	157.00	0	7,445	0.00%
2023/08/28	1	145.50	2	151.00	150.00	-1	7,327	-0.01%
2023/08/17	10	142.00	0	0.00	143.50	10	7,497	0.13%
2023/08/16	2	137.50	2	138.50	137.00	0	7,498	0.00%
2023/08/15	6	139.75	3	140.00	140.00	3	7,496	0.04%
2023/08/11	0	0.00	3	141.67	143.50	-3	7,361	-0.04%
2023/08/10	0	0.00	2	147.00	145.00	-2	7,284	-0.03%
2023/08/09	4	151.00	0	0.00	151.50	4	7,190	0.06%
2023/08/08	1	159.50	1	161.50	157.00	0	7,172	0.00%
2023/07/31	3	161.50	0	0.00	160.50	3	7,087	0.04%
2023/07/28	1	160.50	0.2	160.50	165.50	0.8	7,045	0.01%
2023/07/27	1	160.50	0.1	163.50	163.50	0.9	7,092	0.01%
2023/07/26	6	164.00	0	0.00	164.00	6	7,021	0.09%
2023/07/25	0	0.00	13.1	161.68	164.50	-13.1	6,878	-0.19%
2023/07/24	0.3	158.50	9	157.94	158.50	-8.7	6,735	-0.13%
2023/07/21	2	149.50	9	146.11	149.50	-7	6,458	-0.11%
2023/07/20	1	146.50	4	146.63	147.50	-3	6,443	-0.05%
2023/07/18	4	143.75	5	143.00	141.50	-1	6,490	-0.02%
2023/07/17	5	150.00	5	149.00	149.00	0	6,392	0.00%
2023/07/14	0	0.00	3	145.33	144.00	-3	6,242	-0.05%
2023/07/13	1.1	147.96	8	147.44	144.50	-6.9	6,123	-0.11%
2023/07/12	0	0.00	2	141.00	143.00	-2	5,938	-0.03%
2023/07/11	4	145.50	10	141.40	140.50	-6	5,853	-0.10%
2023/07/10	3.1	145.68	17.5	146.57	146.00	-14.4	5,727	-0.25%
2023/07/07	10	141.45	11	141.27	144.00	-1	5,747	-0.02%
2023/07/06	1.2	134.81	13.2	135.93	136.50	-12	5,326	-0.23%
2023/07/05	0.1	132.00	6	130.00	131.00	-5.9	5,329	-0.11%
2023/07/04	0	0.00	2.4	134.02	133.50	-2.4	5,304	-0.04%
2023/07/03	0	0.00	5.5	138.23	137.50	-5.5	5,175	-0.11%
2023/06/30	30.4	128.98	25.6	133.92	136.00	4.8	4,961	0.10%
2023/06/29	1	123.50	127	129.19	129.50	-126	4,553	-2.77%	大賣/鉅額交易
2023/06/28	0	0.00	9	115.22	118.00	-9	4,363	-0.21%
2023/06/27	0.2	113.00	12	113.50	113.00	-11.8	4,255	-0.28%
2023/06/26	2	110.50	0	0.00	112.50	2	4,252	0.05%
2023/06/16	0	0.00	1	113.50	113.00	-1	4,261	-0.02%
2023/06/15	0.1	113.00	7	112.57	113.00	-6.9	4,258	-0.16%
2023/06/14	4.1	109.17	4	109.88	111.00	0.1	4,242	0.00%
2023/06/13	1	109.00	1	111.00	108.50	0	4,231	0.00%
2023/06/12	6	113.50	7	116.86	112.50	-1	4,226	-0.02%
2023/06/09	0	0.00	7	115.07	116.00	-7	4,198	-0.17%
2023/06/08	0	0.00	8	113.25	110.00	-8	4,149	-0.19%
2023/06/07	0	0.00	10	112.35	112.50	-10	4,176	-0.24%
2023/06/02	0	0.00	1	110.00	110.00	-1	4,182	-0.02%
2023/06/01	0	0.00	1	111.00	111.00	-1	4,174	-0.02%
2023/05/31	1	109.00	0	0.00	109.00	1	4,137	0.02%
2023/05/30	1	109.50	2	110.50	109.50	-1	4,128	-0.02%
2023/05/29	7	109.64	68	107.81	109.50	-61	4,073	-1.50%
2023/05/26	1	102.50	46	102.04	103.00	-45	3,928	-1.15%
2023/05/24	4	98.98	5	99.06	98.60	-1	3,857	-0.03%
2023/05/23	1	103.00	0	0.00	101.00	1	3,851	0.03%
2023/05/22	4	103.25	0	0.00	102.50	4	3,926	0.10%
2023/05/18	1	99.90	1	100.00	99.70	0	3,932	0.00%
2023/05/17	1	100.00	2	99.05	100.00	-1	3,948	-0.03%
2023/05/15	3.1	98.35	0	0.00	98.20	3.1	3,957	0.08%
2023/05/12	11	98.85	0	0.00	100.00	11	3,985	0.28%
2023/05/11	1	100.00	0	0.00	100.00	1	3,975	0.03%
2023/05/10	1	104.50	0	0.00	103.50	1	3,949	0.03%
2023/05/09	8	104.31	1	104.00	103.00	7	3,939	0.18%
2023/05/08	14	111.07	3	111.50	109.00	11	3,971	0.28%
2023/05/05	1	115.00	0	0.00	114.00	1	3,883	0.03%
2023/05/04	6	115.83	11	116.68	117.50	-5	3,912	-0.13%
2023/05/03	14	116.46	9	115.17	116.00	5	4,009	0.12%
2023/04/28	0	0.00	2	110.00	110.50	-2	3,980	-0.05%
2023/04/25	1	109.50	0	0.00	109.00	1	4,004	0.02%
2023/04/24	0	0.00	6	113.00	113.50	-6	3,966	-0.15%
2023/04/20	2	115.25	1	118.00	114.50	1	3,810	0.03%
2023/04/19	22	117.27	89	119.49	115.50	-67	3,799	-1.76%
2023/04/18	2	115.50	0	0.00	114.00	2	3,722	0.05%
2023/04/17	10	115.80	5	116.10	115.50	5	3,711	0.13%
2023/04/14	12	111.75	5	112.90	112.00	7	3,647	0.19%
2023/04/13	7	112.36	7	112.64	112.50	0	3,634	0.00%
2023/04/12	24	102.83	92	110.71	112.50	-68	3,558	-1.91%
2023/04/11	21	103.36	5	104.50	106.00	16	3,367	0.48%
2023/04/10	13	104.31	76	106.51	105.00	-63	3,443	-1.83%
2023/04/07	8.5	100.83	37	101.74	102.50	-28.5	3,296	-0.87%
2023/04/06	0	95.80	1	96.20	98.00	-1	3,247	-0.03%
2023/03/31	2	94.50	4	94.25	94.60	-2	3,358	-0.06%
2023/03/30	4	92.03	17	93.04	92.40	-13	3,436	-0.38%
2023/03/29	23	95.35	12	94.63	93.60	11	3,410	0.32%
2023/03/27	5	99.20	10	97.70	97.30	-5	3,450	-0.14%
2023/03/24	0	0.00	3	98.80	99.00	-3	3,489	-0.09%
2023/03/21	5	100.00	1	98.50	98.50	4	3,565	0.11%
2023/03/20	10	100.12	16	100.03	99.50	-6	3,563	-0.17%
2023/03/17	1	97.20	2	97.50	97.60	-1	3,593	-0.03%
2023/03/16	2	95.80	0	0.00	96.10	2	3,686	0.05%
2023/03/15	12	98.59	5	98.10	97.90	7	3,776	0.19%
2023/03/14	1	100.50	3	99.73	99.50	-2	3,823	-0.05%
2023/03/13	4	102.88	8	99.38	102.00	-4	3,864	-0.10%
2023/03/10	11	99.84	0	0.00	98.50	11	3,921	0.28%
2023/03/09	13	103.46	0	0.00	102.50	13	3,897	0.33%
2023/03/08	1	105.50	0	0.00	105.00	1	3,900	0.03%
2023/03/07	2	104.75	0	0.00	107.00	2	3,966	0.05%
2023/03/06	0	0.00	3	102.33	103.00	-3	3,954	-0.08%
2023/03/01	0	0.00	0.1	104.50	104.50	-0.1	4,002	0.00%
2023/02/24	2	104.00	0	0.00	104.00	2	4,103	0.05%
2023/02/23	2	106.75	20.2	106.50	106.50	-18.2	4,187	-0.43%
2023/02/22	0.1	105.50	3	104.33	106.00	-2.9	4,189	-0.07%
2023/02/21	3	106.17	2	105.50	105.50	1	4,176	0.02%
2023/02/20	6	106.08	10	105.60	106.50	-4	4,187	-0.10%
2023/02/17	5	101.80	17	102.12	102.50	-12	4,128	-0.29%
2023/02/16	4	99.33	0	0.00	99.00	4	4,124	0.10%
2023/02/14	0	0.00	6	98.78	99.00	-6	4,113	-0.15%
2023/02/10	12	96.48	1	96.70	97.30	11	4,152	0.26%
2023/02/09	1	98.30	0	0.00	97.70	1	4,117	0.02%
2023/02/07	2	99.35	0	0.00	99.50	2	4,073	0.05%
2023/02/06	6	99.87	0	0.00	99.60	6	4,063	0.15%
2023/02/02	6	105.67	6	105.00	105.50	0	4,028	0.00%
2023/02/01	18	103.83	32	106.28	105.00	-14	3,987	-0.35%
2023/01/31	1	99.30	3	97.67	99.10	-2	3,898	-0.05%
2023/01/30	3	95.70	2	97.05	95.80	1	3,893	0.03%
2023/01/17	14	94.79	3	95.00	95.00	11	4,001	0.27%
2023/01/16	10	90.50	2	91.95	92.90	8	4,039	0.20%
2023/01/12	5	94.70	5	92.20	92.60	0	4,140	0.00%
2023/01/11	5	93.40	5	94.80	93.30	0	4,190	0.00%
2023/01/10	6	94.25	7	92.91	93.30	-1	4,159	-0.02%
2023/01/09	0	0.00	28	92.95	93.30	-28	4,100	-0.68%
2023/01/06	1	89.30	0	0.00	89.80	1	4,022	0.02%
2023/01/03	1	90.90	1	91.00	90.90	0	3,951	0.00%
2022/12/30	13	90.24	1	89.00	88.60	12	3,912	0.31%
2022/12/29	12	90.05	5	90.82	90.80	7	3,854	0.18%
2022/12/28	8	90.65	20	92.17	91.90	-12	3,763	-0.32%
2022/12/26	2	86.55	0	0.00	86.20	2	3,627	0.06%
2022/12/23	5	91.12	8	88.98	88.90	-3	3,619	-0.08%
2022/12/22	6	87.10	15	87.89	90.00	-9	3,537	-0.25%
2022/12/21	9	85.61	8	84.61	83.70	1	3,507	0.03%
2022/12/20	2	83.90	0	0.00	81.70	2	3,520	0.06%
2022/12/19	2	86.70	0	0.00	85.50	2	3,524	0.06%
2022/12/16	3	89.37	4	90.00	87.70	-1	3,573	-0.03%
2022/12/13	2	88.70	0	0.00	87.80	2	3,500	0.06%
2022/12/12	5	88.50	0	0.00	88.30	5	3,484	0.14%
2022/12/09	12	88.79	5	88.40	88.50	7	3,476	0.20%
2022/12/08	10	89.04	7	89.43	90.00	3	3,421	0.09%
2022/12/07	2	88.85	0	0.00	85.90	2	3,324	0.06%
2022/12/06	0	0.00	1	90.20	90.20	-1	3,217	-0.03%
2022/12/05	1	89.70	6	90.30	88.80	-5	3,152	-0.16%
2022/12/02	4	89.23	5	87.82	88.70	-1	3,095	-0.03%
2022/11/30	5	84.58	0	0.00	85.00	5	2,989	0.17%
2022/11/29	0	0.00	1	83.80	85.10	-1	2,969	-0.03%
2022/11/25	0	0.00	2	80.90	80.50	-2	2,882	-0.07%
2022/11/24	1	82.10	7	81.03	82.50	-6	2,859	-0.21%
2022/11/23	2	82.70	0	0.00	82.10	2	2,838	0.07%
2022/11/22	7	85.74	6	84.75	82.90	1	2,816	0.04%
2022/11/21	6	85.20	10	85.91	86.30	-4	2,738	-0.15%
2022/11/18	2	81.00	1	80.00	79.50	1	2,648	0.04%
2022/11/16	4	80.90	2	81.85	81.90	2	2,656	0.08%
2022/11/15	4	82.10	0	0.00	81.80	4	2,614	0.15%
2022/11/14	0	0.00	6	81.47	81.70	-6	2,645	-0.23%
2022/11/11	2	78.50	0	0.00	78.50	2	2,801	0.07%
2022/11/09	2	78.90	0	0.00	78.30	2	3,016	0.07%
2022/11/07	3	79.40	0	0.00	79.40	3	2,957	0.10%
2022/11/02	9	78.94	0	0.00	78.70	9	2,941	0.31%
2022/11/01	0	0.00	4	78.43	78.90	-4	2,928	-0.14%
2022/10/31	12	78.73	5	77.74	77.00	7	2,895	0.24%
2022/10/28	5	81.00	0	0.00	80.80	5	2,838	0.18%
2022/10/27	0	0.00	4	80.85	81.20	-4	2,823	-0.14%
2022/10/26	2	79.55	2	79.05	80.00	0	2,780	0.00%
2022/10/25	0	0.00	2	77.75	80.00	-2	2,724	-0.07%
2022/10/24	4	77.20	6	77.00	78.10	-2	2,582	-0.08%
2022/10/21	6	73.27	4	73.33	73.60	2	2,496	0.08%
2022/10/20	2	71.30	0	0.00	71.60	2	2,421	0.08%
2022/10/19	4	70.85	0	0.00	70.40	4	2,376	0.17%
2022/10/17	0	0.00	1	63.10	64.80	-1	2,358	-0.04%
2022/10/14	0	0.00	1	65.80	65.40	-1	2,359	-0.04%
2022/10/11	1	65.00	4	65.45	66.80	-3	2,416	-0.12%
2022/10/06	1	66.60	0	0.00	66.00	1	2,469	0.04%
2022/10/05	2	66.55	0	0.00	66.20	2	2,505	0.08%
2022/10/04	1	64.20	0	0.00	65.40	1	2,561	0.04%
2022/09/23	22	72.13	0	0.00	70.40	22	2,556	0.86%
2022/09/22	3	76.33	0	0.00	76.20	3	2,561	0.12%
2022/09/20	1	78.20	0	0.00	77.90	1	2,636	0.04%
2022/09/16	1	82.90	0	0.00	81.90	1	2,731	0.04%
2022/09/14	0	0.00	1	82.60	82.50	-1	2,775	-0.04%
2022/09/07	0	0.00	1	80.90	80.50	-1	2,967	-0.03%
2022/09/05	0	0.00	4	84.20	83.00	-4	3,182	-0.13%
2022/08/30	0	0.00	2	86.35	86.50	-2	3,228	-0.06%
2022/08/29	0	0.00	1	85.40	85.40	-1	3,241	-0.03%
2022/08/26	3	86.67	0	0.00	86.10	3	3,237	0.09%
2022/08/25	1	87.70	7	87.60	87.70	-6	3,223	-0.19%
2022/08/24	7	88.67	1	88.20	88.20	6	3,225	0.19%
2022/08/22	9	85.16	0	0.00	86.20	9	3,253	0.28%
2022/08/19	13	85.85	0	0.00	86.50	13	3,243	0.40%
2022/08/18	1	84.40	0	0.00	83.90	1	3,198	0.03%
2022/08/17	5	89.82	3	91.00	88.00	2	3,013	0.07%
2022/08/16	0.1	98.20	0	0.00	97.70	0.1	2,843	0.00%
2022/08/11	2	99.35	0	0.00	99.10	2	2,927	0.07%
2022/08/04	1	97.50	0	0.00	97.20	1	3,186	0.03%
2022/08/03	0	0.00	1	99.90	99.90	-1	3,194	-0.03%
2022/08/02	4	99.28	0	0.00	98.90	4	3,214	0.12%
2022/08/01	1	102.00	4	102.88	101.50	-3	3,236	-0.09%
2022/07/28	0	0.00	1	101.50	100.50	-1	3,278	-0.03%
2022/07/26	4	101.00	1	99.90	99.40	3	3,399	0.09%
2022/07/25	3	100.33	4	101.88	100.00	-1	3,457	-0.03%
2022/07/22	2	98.95	0	0.00	98.00	2	3,576	0.06%
2022/07/20	0	0.00	3	98.03	97.40	-3	4,535	-0.07%
2022/07/19	3	97.30	1	98.00	97.40	2	4,609	0.04%
2022/07/18	13	93.28	5	93.50	94.50	8	4,654	0.17%
2022/07/15	2	94.40	0	0.00	94.40	2	4,720	0.04%
2022/07/14	0	0.00	2	95.50	96.30	-2	4,833	-0.04%
2022/07/13	13	98.32	0	0.00	96.40	13	4,957	0.26%
2022/07/12	26	98.57	0.1	98.50	98.00	25.9	5,311	0.49%
2022/07/11	6	104.50	0.4	105.00	104.50	5.6	5,795	0.10%
2022/07/08	13	105.04	0	0.00	105.00	13	6,030	0.22%
2022/07/06	8	107.56	1	106.50	106.50	7	6,132	0.11%
2022/07/05	5	113.50	5	113.00	112.50	0	6,141	0.00%
2022/07/04	0	0.00	13	111.19	112.50	-13	6,096	-0.21%
2022/07/01	3	111.17	4	111.13	109.00	-1	6,082	-0.02%
2022/06/30	3	112.50	5	111.40	110.50	-2	6,034	-0.03%
2022/06/29	2	109.50	1	110.00	110.50	1	6,062	0.02%
2022/06/28	2	111.25	30	111.13	108.50	-28	6,091	-0.46%
2022/06/27	16	106.56	29	107.24	108.00	-13	6,062	-0.21%
2022/06/24	0	0.00	12	106.29	107.50	-12	6,191	-0.19%
2022/06/22	1	100.50	1	102.00	99.70	0	6,360	0.00%
2022/06/21	7	100.14	0	0.00	101.00	7	6,577	0.11%
2022/06/17	18	100.78	1	100.50	101.00	17	6,524	0.26%
2022/06/16	7	107.14	0	0.00	105.50	7	6,414	0.11%
2022/06/15	20	110.08	25.3	114.97	108.00	-5.3	6,386	-0.08%
2022/06/14	10.3	109.31	0	0.00	110.00	10.3	6,176	0.17%
2022/06/13	4	112.50	0	0.00	112.00	4	6,137	0.07%
2022/06/10	0	0.00	12	114.21	113.50	-12	6,130	-0.20%
2022/06/09	0	0.00	1	115.00	114.50	-1	6,112	-0.02%
2022/06/08	1	113.00	4	113.00	113.50	-3	6,089	-0.05%
2022/06/06	5	113.00	3	113.00	113.00	2	6,101	0.03%
2022/06/02	17	112.91	0	0.00	112.50	17	6,122	0.28%
2022/06/01	5	114.60	0	0.00	114.00	5	6,132	0.08%
2022/05/30	0	0.00	1	115.00	116.50	-1	6,120	-0.02%
2022/05/27	1	113.00	1	113.00	113.00	0	6,065	0.00%
2022/05/26	43	113.72	1	114.50	112.50	42	6,065	0.69%
2022/05/25	1	115.50	0	0.00	115.00	1	6,042	0.02%
2022/05/24	22	115.07	0	0.00	114.50	22	6,028	0.36%
2022/05/23	2	120.00	0	0.00	119.50	2	5,968	0.03%
2022/05/20	3	119.33	1	123.00	117.50	2	5,961	0.03%
2022/05/19	1	117.00	0	0.00	119.00	1	5,901	0.02%
2022/05/18	0	0.00	10	119.00	120.00	-10	5,866	-0.17%
2022/05/16	0	0.00	2	118.00	118.50	-2	5,809	-0.03%
2022/05/13	2	116.50	0	0.00	116.00	2	5,750	0.03%
2022/05/12	11	112.91	21	113.00	112.00	-10	5,612	-0.18%
2022/05/11	0	0.00	4	118.00	115.50	-4	5,588	-0.07%
2022/05/10	4	116.50	0	0.00	117.50	4	5,551	0.07%
2022/05/09	1	116.00	0	0.00	116.00	1	5,528	0.02%
2022/05/06	2	121.00	0	0.00	119.50	2	5,498	0.04%
2022/05/05	1	122.00	1	123.00	122.00	0	5,479	0.00%
2022/05/04	1	122.00	0	0.00	120.50	1	5,462	0.02%
2022/05/03	2	124.00	0	0.00	123.50	2	5,418	0.04%
2022/04/29	0	0.00	2	128.00	127.50	-2	5,388	-0.04%
2022/04/28	38	130.61	0	0.00	125.00	38	5,336	0.71%
2022/04/27	2	132.00	11	132.59	134.00	-9	5,177	-0.17%
2022/04/26	18	130.61	22	134.34	133.50	-4	5,001	-0.08%
2022/04/25	1	126.50	1	128.00	127.50	0	4,210	0.00%
2022/04/22	1	128.00	0	0.00	128.50	1	4,124	0.02%
2022/04/21	0	0.00	4	127.50	127.50	-4	4,080	-0.10%
2022/04/20	50	131.23	1.3	130.27	131.00	48.7	4,037	1.21%
2022/04/19	1	132.00	10.5	134.02	133.50	-9.5	3,920	-0.24%
2022/04/18	14	132.11	27	133.93	132.50	-13	3,801	-0.34%
2022/04/15	1	124.50	77.6	130.36	130.50	-76.6	3,517	-2.18%
2022/04/14	26	124.83	36.1	123.71	124.00	-10.1	3,058	-0.33%
2022/04/13	6	117.58	1	118.00	117.50	5	2,849	0.18%
2022/04/12	0	0.00	1	118.00	118.50	-1	2,793	-0.04%
2022/04/11	0	0.00	10.1	118.50	115.00	-10.1	2,716	-0.37%
2022/04/08	0	0.00	2	114.75	116.50	-2	2,684	-0.07%
2022/04/07	1	113.00	0	0.00	112.00	1	2,655	0.04%
2022/04/06	0	0.00	7.1	115.93	115.00	-7.1	2,628	-0.27%
2022/04/01	12	115.04	14	115.11	115.50	-2	2,591	-0.08%
2022/03/31	5.3	113.07	2	114.50	111.00	3.3	2,490	0.13%
2022/03/30	13.6	113.61	5	113.00	112.50	8.6	2,432	0.35%
2022/03/29	16	115.25	8.7	114.52	113.50	7.3	2,388	0.31%
2022/03/25	4.1	118.14	7	118.36	119.00	-2.9	2,145	-0.13%
2022/03/24	1	113.50	609	120.06	119.50	-608	2,259	-26.91%	大賣/鉅額交易
2022/03/23	1	111.00	0	0.00	111.50	1	2,226	0.04%
2022/03/22	2	111.25	2	111.25	112.00	0	2,223	0.00%
2022/03/18	1	110.00	0	0.00	109.00	1	2,212	0.05%
2022/03/17	0	0.00	1	107.50	107.50	-1	2,193	-0.05%
2022/03/16	3	106.17	0	0.00	106.50	3	2,207	0.14%
2022/03/15	11	105.55	0	0.00	105.50	11	2,207	0.50%
2022/03/14	4	106.75	4	107.50	107.50	0	2,210	0.00%
2022/03/11	5	105.90	2	107.00	106.50	3	2,213	0.14%
2022/03/10	2	105.50	1	108.00	106.50	1	2,216	0.05%
2022/03/09	4	105.50	0	0.00	105.50	4	2,212	0.18%
2022/03/08	4	107.50	0	0.00	105.00	4	2,187	0.18%
2022/03/07	1	109.00	0	0.00	108.00	1	2,158	0.05%
2022/03/04	5	112.50	4	114.50	112.00	1	2,133	0.05%
2022/03/03	1	112.00	16	113.94	114.00	-15	2,133	-0.70%
2022/02/24	6	109.00	0	0.00	108.50	6	2,224	0.27%
2022/02/23	3	111.33	0	0.00	111.50	3	2,224	0.13%
2022/02/22	1	112.00	1	111.50	111.50	0	2,257	0.00%
2022/02/21	14	113.57	1	113.50	113.50	13	2,253	0.58%
2022/02/18	1	111.00	3	111.50	111.50	-2	2,228	-0.09%
2022/02/15	6	109.17	0	0.00	108.50	6	2,287	0.26%
2022/02/14	0	0.00	3	110.00	110.00	-3	2,309	-0.13%
2022/02/10	13	111.46	0	0.00	112.00	13	2,366	0.55%
2022/02/08	4	110.63	0	0.00	110.50	4	2,457	0.16%
2022/02/07	0	0.00	5	108.70	110.00	-5	2,461	-0.20%
2022/01/26	8	105.50	1	106.00	106.00	7	2,482	0.28%
2022/01/25	8	106.50	2	106.00	105.50	6	2,498	0.24%
2022/01/24	20	108.50	0	0.00	109.00	20	2,524	0.79%
2022/01/20	0	0.00	5	113.50	113.50	-5	2,657	-0.19%
2022/01/19	1	113.00	0	0.00	112.50	1	2,676	0.04%
2022/01/18	0	0.00	3	116.00	115.50	-3	2,674	-0.11%
2022/01/13	3	116.50	3	119.50	116.00	0	2,717	0.00%
2022/01/12	0	0.00	1	114.50	116.00	-1	2,715	-0.04%
2022/01/11	1	117.00	0	0.00	116.50	1	2,728	0.04%
2022/01/10	0	0.00	2	118.00	121.00	-2	2,728	-0.07%
2022/01/07	1	117.00	11	117.73	116.50	-10	2,746	-0.36%
2022/01/06	5	114.00	4	114.00	114.50	1	2,795	0.04%
2022/01/05	2	113.75	0	0.00	112.00	2	2,868	0.07%
2022/01/03	2	113.00	0	0.00	114.00	2	3,122	0.06%
2021/12/30	10	110.70	0	0.00	110.50	10	3,396	0.29%
2021/12/28	1	110.00	0	0.00	110.50	1	4,345	0.02%
2021/12/24	13	110.46	0	0.00	110.50	13	5,362	0.24%
2021/12/23	0	0.00	3	111.50	111.50	-3	5,554	-0.05%
2021/12/20	8	118.00	26	118.92	114.00	-18	5,569	-0.32%
2021/12/17	2	117.50	54	116.24	116.50	-52	5,313	-0.98%
2021/12/16	0	0.00	7	110.71	111.00	-7	5,099	-0.14%
2021/12/15	0	0.00	1	108.50	109.00	-1	5,101	-0.02%
2021/12/14	6	110.58	1	109.00	108.50	5	5,104	0.10%
2021/12/10	33	108.45	0.1	109.00	108.50	32.9	5,104	0.65%
2021/12/08	1	111.00	0	0.00	110.50	1	5,113	0.02%
2021/12/07	0	0.00	1	111.50	111.00	-1	5,148	-0.02%
2021/12/06	1	110.00	7	111.00	110.50	-6	5,157	-0.12%
2021/12/03	0	0.00	1	112.50	110.50	-1	5,182	-0.02%
2021/11/30	0	0.00	2	109.75	112.00	-2	5,196	-0.04%
2021/11/29	2	108.00	2	109.50	109.00	0	5,193	0.00%
2021/11/24	1	112.00	4	116.25	112.00	-3	5,212	-0.06%
2021/11/23	0	0.00	1	112.00	111.00	-1	5,118	-0.02%
2021/11/19	5	112.50	14	111.39	111.50	-9	5,154	-0.17%
2021/11/18	2	108.00	0	0.00	109.00	2	5,126	0.04%
2021/11/17	2	107.75	1	108.00	107.50	1	5,138	0.02%
2021/11/16	2	110.99	1	108.50	108.50	1	5,148	0.02%
2021/11/15	6	109.08	5	109.00	109.00	1	5,155	0.02%
2021/11/12	0	0.00	1	111.50	111.00	-1	5,142	-0.02%
2021/11/11	0	113.00	0	0.00	112.50	0	5,132	0.00%
2021/11/10	9	115.22	23	114.00	114.00	-14	5,123	-0.27%
2021/11/09	20	114.25	0	0.00	114.50	20	5,111	0.39%
2021/11/08	8	116.19	18	115.14	114.00	-10	5,101	-0.20%
2021/11/05	3	109.50	2	110.00	110.50	1	5,044	0.02%
2021/11/04	4	112.13	0	0.00	110.50	4	5,066	0.08%
2021/11/02	1	115.00	1	111.50	111.50	0	5,088	0.00%
2021/11/01	0	0.00	2	116.50	115.00	-2	5,076	-0.04%
2021/10/29	1	113.50	23	113.28	113.00	-22	5,063	-0.43%
2021/10/28	7	114.86	18	114.28	114.00	-11	5,017	-0.22%
2021/10/27	3	108.50	0	0.00	109.00	3	4,896	0.06%
2021/10/26	3	106.50	0	0.00	106.00	3	4,881	0.06%
2021/10/25	7	105.93	0	0.00	105.50	7	4,873	0.14%
2021/10/22	2	105.75	1	105.50	105.50	1	4,896	0.02%
2021/10/21	153	107.50	3	107.67	108.00	150	4,909	3.06%	大買/鉅額交易
2021/10/20	6	109.33	5	107.00	106.50	1	4,874	0.02%
2021/10/19	2.1	107.55	3	107.50	108.00	-0.9	4,845	-0.02%
2021/10/18	19	109.39	8	108.50	107.50	11	4,837	0.23%
2021/10/15	25	108.48	71	108.54	110.50	-46	4,826	-0.95%
2021/10/14	33	111.86	5	112.10	111.50	28	4,733	0.59%
2021/10/13	33	115.59	2	117.00	118.00	31	4,607	0.67%
2021/10/12	6	117.17	2	114.75	113.00	4	4,523	0.09%
2021/10/08	3	121.67	2	125.25	121.00	1	4,420	0.02%
2021/10/07	9	118.72	5	120.80	123.50	4	4,316	0.09%
2021/10/06	39	128.06	28	126.54	122.00	11	4,053	0.27%
2021/10/05	4	117.75	4	118.75	123.50	0	3,406	0.00%
2021/10/04	4	118.38	18	119.83	121.50	-14	3,164	-0.44%
2021/10/01	142	120.86	70	118.40	113.00	72	2,791	2.58%	大買/
2021/09/30	216.1	115.53	22	115.55	116.50	194.1	2,257	8.60%	大買/鉅額交易
2021/09/29	15	108.33	7	105.64	106.00	8	2,115	0.38%
2021/09/24	1	102.50	0	0.00	102.50	1	2,382	0.04%
2021/09/16	1	104.00	0	0.00	104.00	1	2,764	0.04%
2021/09/15	1	105.00	1	104.50	104.50	0	2,857	0.00%
2021/09/14	1	105.00	0	0.00	105.00	1	3,029	0.03%
2021/09/13	3	108.00	0	0.00	108.00	3	3,427	0.09%
2021/09/10	0	0.00	3	110.00	109.50	-3	3,531	-0.08%
2021/09/09	0	0.00	1	105.50	106.50	-1	3,588	-0.03%
2021/09/08	3	103.50	0	0.00	103.00	3	3,798	0.08%
2021/09/07	1	107.00	1	108.50	107.00	0	4,045	0.00%
2021/09/06	2	107.25	1	106.50	106.50	1	4,273	0.02%
2021/09/02	0	111.00	0	0.00	110.50	0	4,879	0.00%
2021/08/31	0	0.00	2	110.75	112.00	-2	5,146	-0.04%
2021/08/30	2	110.75	0	0.00	112.00	2	5,221	0.04%
2021/08/27	0	0.00	14	113.57	113.00	-14	5,559	-0.25%
2021/08/26	0	0.00	24	115.31	115.00	-24	5,594	-0.43%
2021/08/25	30	113.33	8	113.13	114.50	22	5,636	0.39%
2021/08/24	0	0.00	5	110.50	110.50	-5	5,669	-0.09%
2021/08/23	5	108.70	5	110.50	109.50	0	5,800	0.00%
2021/08/19	5	111.50	0	0.00	110.00	5	5,888	0.08%
2021/08/13	5	113.00	5	115.00	116.00	0	5,921	0.00%
2021/08/12	5	113.50	5	115.50	115.00	0	5,937	0.00%
2021/08/11	1	114.50	1	115.50	114.50	0	5,995	0.00%
2021/08/10	11	116.41	1	116.50	115.50	10	6,044	0.17%
2021/08/09	0	0.00	26	120.83	119.50	-26	6,130	-0.42%
2021/08/06	33	117.38	5	121.00	116.50	28	6,187	0.45%
2021/08/04	115	118.72	0	0.00	118.50	115	6,460	1.78%	大買/鉅額交易
2021/08/03	12	122.21	0	0.00	122.50	12	6,669	0.18%
2021/08/02	3	122.50	6	123.50	124.00	-3	6,996	-0.04%
2021/07/30	1	122.00	10	123.25	121.50	-9	7,098	-0.13%
2021/07/29	11	122.18	0	0.00	122.00	11	7,252	0.15%
2021/07/28	0	0.00	0.1	124.00	123.00	-0.1	7,292	0.00%
2021/07/27	3	123.00	1	123.00	121.00	2	7,352	0.03%
2021/07/23	1.1	127.10	1	127.50	126.50	0.1	7,531	0.00%
2021/07/22	1.2	127.00	1	129.00	126.50	0.2	7,517	0.00%
2021/07/21	10.1	131.01	42	131.50	127.50	-31.9	7,536	-0.42%
2021/07/20	6	129.33	26	131.38	129.00	-20	7,521	-0.27%
2021/07/19	1	129.00	10	131.50	129.50	-9	7,501	-0.12%
2021/07/16	17	128.38	0	129.50	128.00	17	7,575	0.22%
2021/07/15	1	129.00	5	131.00	131.00	-4	7,606	-0.05%
2021/07/14	1	123.00	8	126.44	126.50	-7	7,680	-0.09%
2021/07/13	6	126.42	0	0.00	126.00	6	7,810	0.08%
2021/07/12	2	130.25	2	129.00	129.00	0	7,844	0.00%
2021/07/09	17	129.74	2.1	130.03	129.00	14.9	7,879	0.19%
2021/07/08	13	129.42	11.1	131.16	133.50	1.9	7,911	0.02%
2021/07/07	16	132.22	1	133.50	130.50	15	7,908	0.19%
2021/07/06	5.2	135.04	0	0.00	134.00	5.2	7,945	0.07%
2021/07/05	6	135.00	67.6	136.84	136.00	-61.6	7,924	-0.78%
2021/07/01	37.1	132.17	11	131.05	129.50	26.1	7,797	0.33%
2021/06/30	20	133.50	44	134.66	134.00	-24	7,705	-0.31%
2021/06/29	36	131.57	53	133.67	131.50	-17	7,616	-0.22%
2021/06/28	1	132.00	3	131.50	131.50	-2	7,515	-0.03%
2021/06/25	1	135.00	22.2	135.99	131.50	-21.2	7,436	-0.29%
2021/06/24	3	133.83	22	136.25	134.50	-19	7,399	-0.26%
2021/06/23	4	137.75	2	134.00	134.00	2	7,310	0.03%
2021/06/22	26	140.27	35	140.00	137.50	-9	7,170	-0.13%
2021/06/21	14	133.50	6	132.75	133.50	8	6,799	0.12%
2021/06/18	2	132.25	0	0.00	132.50	2	6,703	0.03%
2021/06/17	12	132.08	14	132.71	132.50	-2	6,614	-0.03%
2021/06/16	12	134.21	64	133.44	132.50	-52	6,410	-0.81%
2021/06/15	3	128.83	6	130.25	130.00	-3	6,149	-0.05%
2021/06/11	10	127.40	22	126.61	124.50	-12	5,929	-0.20%
2021/06/10	10	122.00	8	123.13	121.50	2	5,562	0.04%
2021/06/09	1	120.50	32	120.86	123.50	-31	5,306	-0.58%
2021/06/08	1	112.50	0	113.00	112.50	1	5,065	0.02%
2021/06/07	8	111.69	1	113.00	111.50	7	5,059	0.14%
2021/06/04	24	121.04	14	122.18	116.00	10	4,986	0.20%
2021/06/03	0	0.00	3	115.50	116.00	-3	4,642	-0.06%
2021/06/02	4	114.50	14	115.07	115.00	-10	4,624	-0.22%
2021/06/01	0	0.00	504	112.61	113.50	-504	4,574	-11.02%	大賣/鉅額交易
2021/05/31	3	110.99	5	110.20	110.50	-2	4,564	-0.04%
2021/05/28	3.1	106.34	5	107.30	106.00	-2	4,450	-0.04%
2021/05/27	2	105.25	0	0.00	105.50	2	4,400	0.05%
2021/05/26	5	103.00	0	0.00	104.50	5	4,505	0.11%
2021/05/25	1	103.00	0	0.00	103.50	1	4,499	0.02%
2021/05/24	0	0.00	19	102.68	103.50	-19	4,519	-0.42%
2021/05/21	3	103.00	3	102.00	104.00	0	4,565	0.00%
2021/05/19	5	105.80	4	107.75	106.00	1	4,617	0.02%
2021/05/18	6	101.00	25	102.96	104.50	-19	4,604	-0.41%
2021/05/17	6	95.45	11	100.11	95.50	-5	4,577	-0.11%
2021/05/14	4	105.63	3	109.50	106.00	1	4,465	0.02%
2021/05/13	8	104.69	19	106.97	106.00	-11	4,390	-0.25%
2021/05/12	8	109.13	8	113.88	105.50	0	4,288	0.00%
2021/05/11	12	119.92	42	119.32	116.00	-30	4,090	-0.73%
2021/05/10	51	123.13	16	123.22	122.50	35	3,867	0.90%
2021/05/07	0	0.00	1	118.00	116.50	-1	3,558	-0.03%
2021/05/06	502	114.64	9	116.39	119.00	493	3,469	14.21%	大買/鉅額交易
2021/05/05	3	106.50	2	108.50	109.00	1	3,343	0.03%
2021/05/04	6	109.00	13	109.27	106.50	-7	3,356	-0.21%
2021/05/03	26	116.87	18	114.67	112.00	8	3,386	0.24%
2021/04/29	10	115.50	1	114.50	116.00	9	3,283	0.27%
2021/04/28	1	115.00	1	113.50	113.50	0	3,255	0.00%
2021/04/27	0	0.00	20	115.50	114.00	-20	3,268	-0.61%
2021/04/26	2	113.00	2	114.50	115.00	0	3,267	0.00%
2021/04/23	1	112.00	14	111.96	112.00	-13	3,305	-0.39%
2021/04/22	7	116.21	11	116.27	112.00	-4	3,332	-0.12%
2021/04/21	0	0.00	3	117.33	116.50	-3	3,284	-0.09%
2021/04/20	23	118.74	18	117.97	117.50	5	3,261	0.15%
2021/04/19	11	117.09	14	118.61	119.00	-3	3,242	-0.09%
2021/04/16	6	114.33	2	115.00	114.00	4	3,150	0.13%
2021/04/15	1	113.50	18	113.53	112.00	-17	3,155	-0.54%
2021/04/14	1	110.57	0	0.00	110.50	1	3,196	0.03%
2021/04/13	1	112.50	2	113.50	110.50	-1	3,157	-0.03%
2021/04/12	1	112.00	2	111.50	112.00	-1	3,162	-0.03%
2021/04/09	9	108.28	3	108.33	108.00	6	3,138	0.19%
2021/04/08	5	110.20	0	0.00	110.50	5	3,123	0.16%
2021/04/07	1	107.50	1	108.50	108.00	0	3,132	0.00%
2021/04/01	3	105.67	3	105.67	106.00	0	3,207	0.00%
2021/03/31	3	106.67	1	106.50	106.00	2	3,224	0.06%
2021/03/30	1	107.00	1	108.00	108.50	0	3,245	0.00%
2021/03/26	6	105.00	0	0.00	105.50	6	3,391	0.18%
2021/03/25	7	105.21	3	105.50	105.00	4	3,485	0.11%
2021/03/23	0	0.00	1	109.00	109.50	-1	3,558	-0.03%
2021/03/22	3	110.50	1	111.00	111.00	2	3,572	0.06%
2021/03/19	2	111.50	0	0.00	111.50	2	3,659	0.05%
2021/03/18	4	113.63	1	113.50	113.50	3	3,700	0.08%
2021/03/17	1	113.00	1	113.50	114.00	0	3,728	0.00%
2021/03/16	1	112.50	0	0.00	112.00	1	3,793	0.03%
2021/03/12	0	0.00	2	112.00	112.00	-2	3,859	-0.05%
2021/03/10	2	112.50	1.1	113.06	113.50	0.9	3,905	0.02%
2021/03/09	0	0.00	3	111.83	111.50	-3	3,947	-0.08%
2021/03/04	1	116.50	15	116.20	113.00	-14	4,113	-0.34%
2021/03/03	10	114.45	0	0.00	114.00	10	4,160	0.24%
2021/03/02	5	114.30	1	115.00	113.50	4	4,227	0.09%
2021/02/26	6	117.50	2	120.00	114.00	4	4,366	0.09%
2021/02/25	1	114.50	1	114.50	115.00	0	4,307	0.00%
2021/02/23	3	115.83	4	115.38	115.50	-1	4,389	-0.02%
2021/02/22	4.1	113.58	5	113.90	115.00	-0.9	4,366	-0.02%
2021/02/19	1	111.00	2	110.50	111.50	-1	4,314	-0.02%
2021/02/18	0	0.00	5	109.50	109.50	-5	4,362	-0.11%
2021/02/17	1	107.00	2	107.25	108.00	-1	4,402	-0.02%
2021/02/05	2	104.00	1	103.50	103.50	1	4,388	0.02%
2021/02/03	5	103.20	0	0.00	102.00	5	4,432	0.11%
2021/02/02	3	103.00	0	0.00	103.00	3	4,487	0.07%
2021/02/01	2	104.50	3	103.50	104.00	-1	4,622	-0.02%
2021/01/29	1	101.00	0	0.00	100.50	1	4,630	0.02%
2021/01/28	2	104.25	0	0.00	104.00	2	4,753	0.04%
2021/01/27	4	107.50	0	0.00	106.50	4	4,791	0.08%
2021/01/26	2	107.75	0	0.00	109.00	2	4,830	0.04%
2021/01/25	6	111.08	5	109.40	110.50	1	4,821	0.02%
2021/01/22	6	104.17	12	104.96	105.00	-6	4,748	-0.13%
2021/01/21	1	100.00	2	100.50	100.50	-1	4,716	-0.02%
2021/01/20	1	101.50	1	101.00	100.00	0	4,804	0.00%
2021/01/19	0	0.00	1	104.50	103.00	-1	4,809	-0.02%
2021/01/18	4	102.13	5	101.42	102.50	-1	4,802	-0.02%
2021/01/15	0	0.00	2	101.00	100.50	-2	4,794	-0.04%
2021/01/14	0	0.00	4	103.63	103.50	-4	4,842	-0.08%
2021/01/13	1	103.00	5	102.90	102.50	-4	4,830	-0.08%
2021/01/12	8	103.56	8	102.44	101.50	0	4,904	0.00%
2021/01/11	7	106.21	200	105.75	106.00	-193	4,880	-3.95%	大賣/鉅額交易
2021/01/08	3	109.00	1	109.50	109.00	2	4,914	0.04%
2021/01/07	207	111.99	15	111.63	113.50	192	4,952	3.88%	大買/鉅額交易
2021/01/06	2	106.25	0	0.00	106.50	2	5,136	0.04%
2021/01/05	12	110.54	9	109.72	110.00	3	5,662	0.05%
2021/01/04	0	0.00	17	107.50	109.50	-17	5,885	-0.29%
2020/12/31	5	107.50	2	107.25	107.00	3	5,926	0.05%
2020/12/30	8	108.56	0	0.00	109.00	8	6,274	0.13%
2020/12/29	4	109.00	4	110.63	109.00	0	6,638	0.00%
2020/12/28	3	110.33	0	0.00	110.00	3	6,673	0.04%
2020/12/25	1	112.00	3	112.50	112.50	-2	6,715	-0.03%
2020/12/24	5	113.00	0	0.00	113.00	5	6,845	0.07%
2020/12/23	4	114.63	1	114.50	113.50	3	7,092	0.04%
2020/12/22	14	119.64	22	117.00	113.50	-8	7,963	-0.10%
2020/12/21	1	118.50	10	116.30	118.50	-9	7,993	-0.11%
2020/12/18	5	113.20	3	113.33	112.00	2	8,037	0.02%
2020/12/17	2	110.50	1	110.00	110.50	1	8,124	0.01%
2020/12/16	11	113.05	3	113.67	114.00	8	8,311	0.10%
2020/12/15	2	112.00	12	112.17	111.50	-10	8,619	-0.12%
2020/12/14	6	117.92	17	117.32	116.50	-11	8,628	-0.13%
2020/12/11	2	120.25	3	122.00	120.00	-1	8,708	-0.01%
2020/12/10	0	0.00	2	122.75	121.50	-2	8,802	-0.02%
2020/12/09	6	122.92	3	122.33	122.00	3	9,052	0.03%
2020/12/08	7	121.86	1	121.50	121.50	6	9,665	0.06%
2020/12/07	2	122.50	3	122.67	122.50	-1	9,957	-0.01%
2020/12/04	2	124.00	2	126.00	124.00	0	10,280	0.00%
2020/12/03	3	126.67	9	126.94	126.00	-6	10,551	-0.06%
2020/12/02	6	126.33	16	128.19	126.00	-10	11,057	-0.09%
2020/12/01	2	129.00	2	129.00	128.50	0	11,168	0.00%
2020/11/30	33	132.30	2	133.50	130.50	31	11,330	0.27%
2020/11/27	2.1	128.02	7	128.79	129.00	-4.9	11,394	-0.04%
2020/11/26	8	127.06	4	127.63	127.00	4	11,696	0.03%
2020/11/25	11	125.14	11	124.86	125.50	0	12,113	0.00%
2020/11/24	5	119.90	5	119.50	120.00	0	12,092	0.00%
2020/11/23	11	122.14	1	122.00	122.00	10	12,418	0.08%
2020/11/20	16	123.31	10	123.35	123.50	6	12,613	0.05%
2020/11/19	11	126.41	1	126.50	126.00	10	12,815	0.08%
2020/11/18	4	124.38	1	125.00	124.50	3	13,059	0.02%
2020/11/17	5	125.30	3.5	124.57	124.00	1.5	13,204	0.01%
2020/11/16	16	127.47	0	0.00	125.50	16	13,334	0.12%
2020/11/13	14	129.57	0	0.00	130.00	14	13,382	0.10%
2020/11/12	1	129.00	0	0.00	128.50	1	13,825	0.01%
2020/11/11	1	130.50	2	131.00	130.50	-1	13,868	-0.01%
2020/11/10	6	131.33	3	130.50	130.50	3	13,956	0.02%
2020/11/09	0	0.00	6	134.75	134.00	-6	14,046	-0.04%
2020/11/06	0	0.00	2	131.25	131.00	-2	13,998	-0.01%
2020/11/05	14	132.57	13	131.27	130.00	1	14,170	0.01%
2020/11/04	1	129.50	2	129.50	129.50	-1	14,447	-0.01%
2020/11/03	1	130.00	17	131.82	131.50	-16	14,817	-0.11%
2020/10/30	10	131.50	1	131.00	130.00	9	14,818	0.06%
2020/10/29	6	132.17	2	132.00	132.00	4	14,959	0.03%
2020/10/28	14	134.50	23	135.26	133.50	-9	14,980	-0.06%
2020/10/27	1	131.50	1	132.00	132.00	0	14,965	0.00%
2020/10/26	3	130.67	0	0.00	130.00	3	15,370	0.02%
2020/10/23	5	134.00	17	132.18	132.00	-12	15,697	-0.08%
2020/10/22	6	129.33	3	130.67	131.00	3	15,679	0.02%
2020/10/21	5	132.60	12	132.21	132.00	-7	15,659	-0.04%
2020/10/20	6	132.25	15	132.33	132.50	-9	15,711	-0.06%
2020/10/19	11	135.00	0	0.00	135.00	11	15,682	0.07%
2020/10/16	7	135.50	19	138.16	134.50	-12	15,822	-0.08%
2020/10/15	10	138.50	7	139.07	138.00	3	15,821	0.02%
2020/10/14	13	140.81	9	142.44	141.50	4	15,766	0.03%
2020/10/13	14	141.11	15	142.17	139.50	-1	15,613	-0.01%
2020/10/12	18	137.17	20	138.45	139.00	-2	15,189	-0.01%
2020/10/08	17	136.06	6	135.00	135.00	11	15,200	0.07%
2020/10/07	39	137.49	32	138.92	135.50	7	15,128	0.05%
2020/10/06	19	135.08	70	137.71	138.00	-51	14,831	-0.34%
2020/10/05	4	128.50	8	128.56	130.00	-4	14,654	-0.03%
2020/09/30	17	125.38	6	126.25	128.00	11	14,650	0.08%
2020/09/29	3.3	123.47	8	124.56	125.00	-4.7	14,619	-0.03%
2020/09/28	6	125.17	4	126.25	124.00	2	14,564	0.01%
2020/09/25	33	133.18	49.2	137.09	123.50	-16.2	14,299	-0.11%
2020/09/24	3	130.33	6	133.00	131.00	-3	13,382	-0.02%
2020/09/23	0	0.00	5	131.00	133.00	-5	13,238	-0.04%
2020/09/22	2	131.00	4	130.88	130.00	-2	13,125	-0.02%
2020/09/21	18.2	133.79	44	134.83	132.00	-25.8	13,008	-0.20%
2020/09/18	6.2	134.34	41	133.48	135.00	-34.8	12,802	-0.27%
2020/09/17	8	130.00	0	0.00	129.00	8	12,474	0.06%
2020/09/16	8	130.25	6	131.58	132.00	2	12,394	0.02%
2020/09/15	19	129.50	26	128.98	129.50	-7	12,266	-0.06%
2020/09/14	33	127.56	233.1	127.47	129.00	-200.1	12,154	-1.65%	大賣/鉅額交易
2020/09/11	44.4	133.90	117	137.53	130.50	-72.6	11,857	-0.61%	大賣/
2020/09/10	15	131.27	7	133.50	133.50	8	11,230	0.07%
2020/09/09	15	131.87	48.2	130.27	134.00	-33.2	10,947	-0.30%
2020/09/08	57.1	128.38	21	127.93	127.00	36.1	10,630	0.34%
2020/09/07	17	133.21	44.8	134.27	132.50	-27.8	10,371	-0.27%
2020/09/04	28	122.89	10	125.00	124.00	18	9,944	0.18%
2020/09/03	31	124.19	13	124.65	124.50	18	9,887	0.18%
2020/09/02	9.3	121.45	23.3	122.54	123.50	-14.1	9,735	-0.14%
2020/09/01	13	120.85	20.5	121.46	120.00	-7.5	9,670	-0.08%
2020/08/31	3	121.00	57.1	120.31	123.00	-54.1	9,339	-0.58%
2020/08/28	23	113.35	10	113.50	113.50	13	8,874	0.15%
2020/08/27	16.5	114.86	147	113.78	113.50	-130.5	8,776	-1.49%	大賣/鉅額交易
2020/08/26	2.2	110.88	29	111.95	113.50	-26.8	8,455	-0.32%
2020/08/25	3	109.00	16	109.31	108.00	-13	8,298	-0.16%
2020/08/24	2	106.00	41	104.87	108.00	-39	8,316	-0.47%
2020/08/21	16	102.19	10	100.90	102.50	6	8,429	0.07%
2020/08/20	43.1	100.94	36	102.29	99.00	7.1	8,356	0.08%
2020/08/19	6	105.33	5	106.70	105.50	1	8,192	0.01%
2020/08/18	32	106.06	31	107.63	105.00	1	8,084	0.01%
2020/08/17	13	99.68	6	100.02	101.00	7	7,657	0.09%
2020/08/14	23	99.36	16	99.58	98.50	7	7,612	0.09%
2020/08/13	9	97.38	7	98.37	99.40	2	7,588	0.03%
2020/08/12	73	99.92	11	98.25	98.20	62	7,538	0.82%
2020/08/11	17	99.14	8	100.18	99.10	9	7,552	0.12%
2020/08/10	26	99.18	24	99.09	98.40	2	7,429	0.03%
2020/08/07	131	97.48	107	97.46	100.00	24	7,137	0.34%	大買/大賣/
2020/08/06	23	94.20	16	94.76	93.70	7	6,803	0.10%
2020/08/05	4	93.55	3	93.97	93.60	1	6,815	0.01%
2020/08/04	44	95.10	34	94.44	94.00	10	6,837	0.15%
2020/08/03	15	92.41	3	92.80	93.00	12	6,713	0.18%
2020/07/31	32	92.40	22	92.95	92.20	10	6,772	0.15%
2020/07/30	86	93.41	62	94.56	93.50	24	7,089	0.34%
2020/07/29	111	92.52	21	91.81	92.80	90	7,121	1.26%	大買/
2020/07/28	13	87.91	1	90.00	87.60	12	6,862	0.17%
2020/07/27	53	89.19	55	89.74	89.30	-2	6,882	-0.03%
2020/07/24	32	88.77	8	89.18	87.70	24	6,840	0.35%
2020/07/23	46	88.32	7	88.76	89.60	39	6,813	0.57%
2020/07/22	58	88.88	60	89.40	88.40	-2	6,770	-0.03%
2020/07/21	1	89.00	9	88.97	89.10	-8	6,617	-0.12%
2020/07/20	1	87.40	6	87.88	87.90	-5	6,546	-0.08%
2020/07/17	24	87.77	17	88.12	86.60	7	6,502	0.11%
2020/07/16	8	86.90	28	87.43	88.00	-20	6,434	-0.31%
2020/07/15	31	87.44	28	86.96	85.50	3	6,338	0.05%
2020/07/14	2	84.40	0	0.00	83.70	2	6,094	0.03%
2020/07/13	9	85.31	1	84.50	84.50	8	6,103	0.13%
2020/07/10	43	86.03	38	86.04	85.20	5	6,061	0.08%
2020/07/09	22	84.14	31	84.26	83.70	-9	5,844	-0.15%
2020/07/08	4	81.50	16	81.19	82.50	-12	5,863	-0.20%
2020/07/07	9	82.89	3	83.50	81.50	6	5,885	0.10%
2020/07/06	2	85.05	1	85.10	85.00	1	5,861	0.02%
2020/07/03	25	85.06	25	84.93	84.80	0	5,902	0.00%
2020/07/02	4	85.03	2	85.10	84.70	2	5,995	0.03%
2020/07/01	6	84.58	2	84.90	85.40	4	6,078	0.07%
2020/06/30	12	83.78	8	84.74	83.80	4	6,148	0.07%
2020/06/29	4	85.00	8	85.10	85.00	-4	6,218	-0.06%
2020/06/24	1	86.60	4	86.33	86.10	-3	6,224	-0.05%
2020/06/23	10	86.25	4	86.13	86.00	6	6,294	0.10%
2020/06/22	10	87.40	0.2	87.30	87.10	9.8	6,343	0.15%
2020/06/19	9	87.14	11	87.15	86.80	-2	6,422	-0.03%
2020/06/18	41	88.14	21	87.64	87.70	20	6,471	0.31%
2020/06/17	5	87.10	4	87.83	86.90	1	6,542	0.02%
2020/06/16	11.1	87.00	0	0.00	86.90	11.1	6,739	0.16%
2020/06/15	12	86.38	2	86.10	86.10	10	6,985	0.14%
2020/06/12	59	87.08	23	87.14	87.00	36	7,107	0.51%
2020/06/11	33	88.64	64	88.26	87.40	-31	7,441	-0.42%
2020/06/10	18	92.34	5	92.40	91.00	13	7,668	0.17%
2020/06/09	14	92.01	3	91.70	91.70	11	8,053	0.14%
2020/06/08	22	93.71	24	92.61	92.90	-2	8,207	-0.02%
2020/06/05	11	89.66	13	90.33	91.40	-2	8,337	-0.02%
2020/06/04	13	88.72	11	88.88	88.70	2	8,491	0.02%
2020/06/03	19	89.24	18	88.54	88.40	1	8,703	0.01%
2020/06/02	17	89.37	1	89.80	88.90	16	8,813	0.18%
2020/06/01	8	89.19	20	90.80	91.20	-12	8,787	-0.14%
2020/05/29	36	92.19	29	91.24	89.50	7	8,748	0.08%
2020/05/28	50	90.47	102	91.62	91.80	-52	8,599	-0.60%	大賣/
2020/05/27	56	87.43	76	87.11	87.50	-20	8,429	-0.24%
2020/05/26	0	0.00	6	87.13	86.40	-6	8,592	-0.07%
2020/05/25	1	85.00	10	85.74	86.50	-9	8,772	-0.10%
2020/05/22	32	86.15	24	85.14	84.30	8	8,761	0.09%
2020/05/21	12	85.53	4	85.53	85.60	8	8,736	0.09%
2020/05/20	33	86.48	3	86.87	84.60	30	8,723	0.34%
2020/05/19	6	87.13	10	88.70	86.50	-4	8,637	-0.05%
2020/05/18	20	84.77	44	86.37	87.70	-24	8,557	-0.28%
2020/05/15	13	83.55	5	83.76	83.20	8	8,482	0.09%
2020/05/14	20	84.93	4	87.38	84.20	16	8,460	0.19%
2020/05/13	61	87.35	21	86.43	85.90	40	8,343	0.48%
2020/05/12	11	87.38	2	87.95	87.40	9	8,258	0.11%
2020/05/11	3	88.40	1	88.10	88.10	2	8,179	0.02%
2020/05/08	4	89.55	3	89.67	89.60	1	8,130	0.01%
2020/05/07	2	89.90	9	90.04	90.00	-7	8,072	-0.09%
2020/05/06	53	91.04	23	91.44	88.50	30	7,962	0.38%
2020/05/05	60	87.73	135	89.18	91.30	-75	7,567	-0.99%	大賣/
2020/05/04	11	84.03	8	83.66	83.00	3	7,113	0.04%
2020/04/30	1	83.10	17	83.62	83.80	-16	7,022	-0.23%
2020/04/29	2	82.10	1	83.00	81.80	1	6,971	0.01%
2020/04/28	7	81.83	9	81.89	82.50	-2	6,967	-0.03%
2020/04/27	15	79.33	11	79.13	80.00	4	6,962	0.06%
2020/04/24	8	79.54	6	79.03	78.60	2	6,939	0.03%
2020/04/23	16	81.06	2	80.60	80.50	14	6,897	0.20%
2020/04/22	1	80.50	3	80.30	81.50	-2	6,872	-0.03%
2020/04/21	19	83.03	17	81.82	80.90	2	6,863	0.03%
2020/04/20	1	82.20	3	80.40	81.90	-2	6,837	-0.03%
2020/04/17	11	82.58	1	83.70	81.80	10	6,954	0.14%
2020/04/16	2	83.25	4	83.20	83.70	-2	6,962	-0.03%
2020/04/15	15	82.75	1	82.80	82.80	14	6,954	0.20%
2020/04/14	3	82.33	2	82.60	82.20	1	6,966	0.01%
2020/04/13	18	82.62	1	82.90	82.00	17	6,959	0.24%
2020/04/10	0	0.00	19	84.24	84.50	-19	6,854	-0.28%
2020/04/09	16	82.66	1	84.90	81.30	15	6,781	0.22%
2020/04/08	3	83.27	17	83.54	84.30	-14	6,713	-0.21%
2020/04/07	4	83.18	33	83.37	83.00	-29	6,658	-0.44%
2020/04/06	0	0.00	8	80.83	81.80	-8	6,569	-0.12%
2020/04/01	4	78.43	3	78.87	78.90	1	6,473	0.02%
2020/03/31	2	76.30	13	76.72	77.70	-11	6,388	-0.17%
2020/03/30	14	74.43	2	74.05	74.10	12	6,324	0.19%
2020/03/27	19	75.72	14	76.39	75.60	5	6,358	0.08%
2020/03/26	37	76.09	21	75.31	75.80	16	6,378	0.25%
2020/03/25	14	75.88	26	76.32	75.30	-12	6,323	-0.19%
2020/03/24	3	74.40	6	75.12	74.60	-3	6,241	-0.05%
2020/03/23	4	72.23	3	72.00	72.50	1	6,196	0.02%
2020/03/20	43	73.41	40	74.74	73.00	3	6,100	0.05%
2020/03/19	36	73.98	8	78.51	71.60	28	5,881	0.48%
2020/03/18	36	80.65	36	79.64	79.50	0	5,633	0.00%
2020/03/17	23	80.34	49	80.16	78.60	-26	5,468	-0.48%
2020/03/16	28	86.08	38	86.03	83.60	-10	5,091	-0.20%
2020/03/13	32	81.84	45	83.07	84.40	-13	4,749	-0.27%
2020/03/12	6	80.33	2	80.25	81.00	4	4,251	0.09%
2020/03/11	11	82.96	4	82.45	83.00	7	4,036	0.17%
2020/03/10	4	80.48	9	81.52	83.30	-5	3,777	-0.13%
2020/03/09	11	80.52	20	80.15	78.60	-9	3,560	-0.25%
2020/03/06	40	79.00	41	78.61	78.70	-1	3,313	-0.03%
2020/03/05	3	77.60	3	76.70	77.50	0	3,167	0.00%
2020/03/04	3	76.93	7	76.86	75.90	-4	3,118	-0.13%
2020/03/03	5	78.60	10	77.78	78.10	-5	3,053	-0.16%
2020/03/02	32	75.76	29	78.15	79.00	3	2,907	0.10%
2020/02/27	43	78.15	51	76.38	73.60	-8	2,709	-0.30%
2020/02/26	48	76.58	43	75.98	77.00	5	2,456	0.20%
2020/02/25	0	0.00	2	73.35	73.40	-2	2,230	-0.09%
2020/02/24	3	73.23	1	73.00	73.20	2	2,209	0.09%
2020/02/21	1	72.90	4	73.05	73.10	-3	2,184	-0.14%
2020/02/19	0	0.00	8	72.10	72.30	-8	2,161	-0.37%
2020/02/18	11	72.40	2	73.00	71.80	9	2,151	0.42%
2020/02/17	20	71.85	61	71.85	72.30	-41	2,152	-1.91%
2020/02/14	0	0.00	2	69.25	69.50	-2	2,097	-0.10%
2020/02/12	0	0.00	10	69.00	68.70	-10	2,164	-0.46%
2020/02/11	0	0.00	22	68.81	68.50	-22	2,196	-1.00%
2020/02/10	2	66.20	0	0.00	67.80	2	2,236	0.09%
2020/02/07	1	68.10	0	0.00	67.40	1	2,334	0.04%
2020/02/06	0	0.00	3	69.20	68.90	-3	2,498	-0.12%
2020/02/05	11	68.10	0	0.00	68.10	11	2,498	0.44%
2020/02/04	2	67.60	0	0.00	67.80	2	2,508	0.08%
2020/02/03	4	65.98	0	0.00	66.90	4	2,519	0.16%
2020/01/31	0	0.00	1	68.00	68.60	-1	2,555	-0.04%
2020/01/30	20	67.45	2	68.05	66.90	18	2,568	0.70%
2020/01/20	11	72.25	0	0.00	71.80	11	2,529	0.43%
2020/01/16	0	0.00	2	71.75	72.60	-2	2,596	-0.08%
2020/01/15	1	71.50	8	72.11	71.30	-7	2,611	-0.27%
2020/01/14	12	72.20	20	72.15	72.30	-8	2,602	-0.31%
2020/01/13	20	73.69	8	75.38	72.50	12	2,575	0.47%
2020/01/10	20	70.66	12	70.00	70.10	8	2,429	0.33%
2020/01/09	6	68.73	2	69.25	68.50	4	2,378	0.17%
2020/01/08	5	68.24	4	68.78	68.00	1	2,370	0.04%
2020/01/07	4	70.88	0	0.00	70.30	4	2,375	0.17%
2020/01/06	11	71.33	4	71.25	71.10	7	2,437	0.29%
2020/01/03	17	72.76	1	71.80	71.40	16	2,505	0.64%
2019/12/31	16	72.20	1	72.40	72.20	15	2,540	0.59%
2019/12/30	2	73.00	2	73.15	72.30	0	2,545	0.00%
2019/12/27	2	72.10	0	0.00	72.10	2	2,547	0.08%
2019/12/26	3	72.37	0	0.00	72.10	3	2,562	0.12%
2019/12/25	7	73.14	1	72.60	72.60	6	2,559	0.23%
2019/12/24	11	75.59	8	75.50	75.00	3	2,531	0.12%
2019/12/23	11	75.80	51	75.15	75.80	-40	2,496	-1.60%
2019/12/20	2	73.30	3	72.97	73.20	-1	2,407	-0.04%
2019/12/19	2	73.00	2	73.50	72.70	0	2,446	0.00%
2019/12/18	1	73.00	2	72.20	73.20	-1	2,448	-0.04%
2019/12/17	5	72.22	0	0.00	72.00	5	2,433	0.21%
2019/12/16	1	72.20	1	72.50	72.00	0	2,484	0.00%
2019/12/13	0	0.00	4	72.25	72.10	-4	2,561	-0.16%
2019/12/12	1	71.60	1	71.50	71.30	0	2,566	0.00%
2019/12/10	1	71.90	0	0.00	71.80	1	2,719	0.04%
2019/12/09	1	70.80	0	0.00	70.70	1	2,763	0.04%
2019/12/06	1	71.00	1	71.00	71.00	0	2,801	0.00%
2019/12/05	7	71.36	0	0.00	71.20	7	2,834	0.25%
2019/12/03	1	71.60	1	71.50	71.50	0	2,916	0.00%
2019/12/02	1	70.20	7	70.44	70.60	-6	2,969	-0.20%
2019/11/21	1	72.00	1	72.40	71.90	0	3,146	0.00%
2019/11/18	2	72.15	0	0.00	72.10	2	3,221	0.06%
2019/11/14	3	73.20	0	0.00	72.50	3	3,203	0.09%
2019/11/12	1	74.90	7	74.87	74.60	-6	3,174	-0.19%
2019/11/11	1	74.70	10	74.65	73.00	-9	3,136	-0.29%
2019/11/08	2	76.65	1	75.90	75.60	1	3,100	0.03%
2019/11/07	1	76.00	1	76.30	76.30	0	3,072	0.00%
2019/11/06	8	76.04	8	76.86	75.20	0	3,027	0.00%
2019/11/05	18	75.87	11	76.12	75.00	7	2,937	0.24%
2019/11/01	0	0.00	10	72.20	72.80	-10	2,777	-0.36%
2019/10/31	10	71.50	0	0.00	71.30	10	2,826	0.35%
2019/10/30	6	70.38	32	72.43	72.40	-26	2,853	-0.91%
2019/10/29	20	71.45	1	71.60	70.50	19	2,838	0.67%
2019/10/28	11	71.92	12	72.31	72.00	-1	2,938	-0.03%
2019/10/25	11	71.52	2	71.75	71.50	9	3,007	0.30%
2019/10/24	6	74.60	11	73.58	73.80	-5	3,101	-0.16%
2019/10/23	20	73.75	0	0.00	73.50	20	3,136	0.64%
2019/10/22	10	74.70	0	0.00	74.70	10	3,198	0.31%
2019/10/21	0	0.00	3	74.40	74.40	-3	3,257	-0.09%
2019/10/18	2	75.20	0	0.00	75.10	2	3,344	0.06%
2019/10/17	1	75.40	1	75.20	75.20	0	3,452	0.00%
2019/10/16	3	75.30	0	0.00	75.30	3	3,670	0.08%
2019/10/14	5	78.60	4	77.60	77.60	1	4,178	0.02%
2019/10/09	1	77.40	4	77.10	77.40	-3	4,093	-0.07%
2019/10/08	2	76.50	0	0.00	76.20	2	4,021	0.05%
2019/10/07	0	0.00	2	74.70	75.10	-2	3,963	-0.05%
2019/09/26	3	76.43	0	0.00	75.30	3	4,005	0.07%
2019/09/24	3	77.10	0	0.00	77.00	3	3,966	0.08%
2019/09/20	1	76.20	4	76.00	75.80	-3	3,914	-0.08%
2019/09/19	1	77.40	0	0.00	76.30	1	3,899	0.03%
2019/09/17	2	77.95	0	0.00	77.30	2	3,835	0.05%
2019/09/16	3	78.23	1	77.70	77.50	2	3,934	0.05%
2019/09/12	2	77.20	24	77.07	76.80	-22	3,825	-0.58%
2019/09/10	2	75.40	0	0.00	74.80	2	3,744	0.05%
2019/09/09	3	76.10	6	75.25	75.20	-3	3,710	-0.08%
2019/09/06	3	74.80	0	0.00	76.00	3	3,696	0.08%
2019/09/05	0	0.00	1	74.20	74.20	-1	3,689	-0.03%
2019/09/04	4	75.00	3	74.90	74.90	1	3,762	0.03%
2019/09/03	1	71.80	0	0.00	74.10	1	3,726	0.03%
2019/09/02	0	0.00	1	70.90	71.60	-1	3,675	-0.03%
2019/08/30	1	69.40	10	69.60	69.30	-9	3,729	-0.24%
2019/08/29	5	68.60	5	69.50	69.10	0	3,896	0.00%
2019/08/28	6	69.12	0	0.00	68.00	6	3,922	0.15%
2019/08/27	5	70.10	0.1	70.00	70.00	4.9	3,929	0.13%
2019/08/26	0	0.00	6	71.50	71.30	-6	3,998	-0.15%
2019/08/23	6	70.50	6	71.40	71.50	0	3,993	0.00%
2019/08/22	7	72.63	6	73.50	71.30	1	3,966	0.03%
2019/08/20	5	72.44	0	0.00	72.10	5	3,923	0.13%
2019/08/19	6	73.20	6	73.90	72.90	0	3,923	0.00%
2019/08/15	0	0.00	5	71.50	71.40	-5	3,938	-0.13%
2019/08/02	3	74.20	0	0.00	73.40	3	4,112	0.07%
2019/08/01	14	76.52	1	76.30	75.40	13	4,051	0.32%
2019/07/31	6	75.70	11	76.70	76.60	-5	4,034	-0.12%
2019/07/30	63.8	76.53	30	78.92	75.80	33.8	4,001	0.85%
2019/07/29	11	80.30	0	0.00	79.90	11	3,882	0.28%
2019/07/26	24	81.85	42	81.72	81.60	-18	3,842	-0.47%
2019/07/25	6	80.25	6	80.53	79.80	0	3,739	0.00%
2019/07/24	8	80.24	34	80.37	79.80	-26	3,714	-0.70%
2019/07/23	1	80.00	4	79.60	79.00	-3	3,639	-0.08%
2019/07/22	4	79.60	16	80.56	78.80	-12	3,615	-0.33%
2019/07/19	2	78.35	2	78.95	79.20	0	3,610	0.00%
2019/07/18	59	78.63	24	80.11	76.80	35	3,515	1.00%
2019/07/17	12	77.33	102	79.02	78.10	-90	3,303	-2.72%	大賣/
2019/07/16	50	72.82	29	72.98	74.00	21	2,902	0.72%
2019/07/09	6	70.88	0	0.00	70.50	6	2,869	0.21%
2019/07/05	0	0.00	8	69.20	69.20	-8	2,877	-0.28%
2019/07/04	1	68.50	3	69.10	69.00	-2	2,863	-0.07%
2019/07/01	0	0.00	1	65.70	65.10	-1	2,891	-0.03%
2019/06/28	0	0.00	4	64.80	64.90	-4	2,906	-0.14%
2019/06/24	12	65.84	12	65.83	66.10	0	3,004	0.00%
2019/06/21	5	67.00	0	0.00	66.90	5	2,962	0.17%
2019/06/20	7	70.41	2	70.35	69.90	5	2,865	0.17%
2019/06/14	3	69.80	6	69.60	69.60	-3	3,334	-0.09%
2019/06/13	19	69.75	11	70.08	69.60	8	3,325	0.24%
2019/06/12	5	70.84	10	70.84	70.00	-5	3,290	-0.15%
2019/06/11	8	69.49	4	69.63	69.30	4	3,206	0.12%
2019/06/10	10	69.40	14	70.08	70.10	-4	3,183	-0.13%
2019/06/06	8	68.10	5	68.70	68.70	3	3,137	0.10%
2019/06/05	6	68.60	11	67.93	68.60	-5	3,078	-0.16%
2019/06/04	15	66.07	16	65.65	66.00	-1	2,931	-0.03%
2019/06/03	3	64.50	5	65.82	64.10	-2	2,900	-0.07%
2019/05/30	0	0.00	3	62.00	62.00	-3	2,749	-0.11%
2019/05/24	0	0.00	8	63.93	62.30	-8	2,789	-0.29%
2019/05/23	13	63.28	5	63.40	63.10	8	2,807	0.28%
2019/05/22	2	62.40	0	0.00	62.40	2	2,851	0.07%
2019/05/21	2	63.10	0	0.00	63.10	2	2,864	0.07%
2019/05/20	2	65.00	0	0.00	64.40	2	2,977	0.07%
2019/05/09	1	62.50	0	0.00	62.00	1	3,214	0.03%
2019/05/08	0	0.00	3	64.20	62.70	-3	3,271	-0.09%
2019/05/06	0	0.00	2	63.35	63.60	-2	3,616	-0.06%
2019/05/03	3	63.50	5	63.40	63.50	-2	3,946	-0.05%
2019/05/02	2	62.70	0	0.00	62.40	2	4,045	0.05%
2019/04/29	3	62.40	0	0.00	62.00	3	4,088	0.07%
2019/04/26	0	0.00	3	63.03	62.40	-3	4,083	-0.07%
2019/04/25	3	64.60	0	0.00	64.60	3	4,066	0.07%
2019/04/24	0	0.00	32	69.60	68.40	-32	4,033	-0.79%
2019/04/23	0	0.00	24	68.28	68.20	-24	4,058	-0.59%
2019/04/22	0	0.00	5	70.40	68.90	-5	4,040	-0.12%
2019/04/18	4	68.45	1	69.00	70.00	3	4,143	0.07%
2019/04/17	5	70.18	3	70.90	69.40	2	4,083	0.05%
2019/04/16	5	72.08	0	0.00	71.90	5	4,072	0.12%
2019/04/15	13	71.88	0	0.00	72.50	13	4,159	0.31%
2019/04/12	38	72.07	1	72.00	71.90	37	4,313	0.86%
2019/04/11	5	75.12	18	75.12	74.00	-13	4,398	-0.30%
2019/04/10	0	0.00	5	73.80	74.50	-5	4,433	-0.11%
2019/04/09	8	73.53	0	0.00	73.60	8	4,515	0.18%
2019/04/08	0	0.00	21	75.44	74.10	-21	4,521	-0.46%
2019/04/03	9	73.90	3	73.33	73.70	6	4,517	0.13%
2019/04/02	2	72.10	0	0.00	72.00	2	4,550	0.04%
2019/03/29	4	73.20	22	73.39	74.00	-18	4,907	-0.37%
2019/03/28	12	71.64	0	0.00	71.40	12	4,929	0.24%
2019/03/27	3	73.20	2	74.00	72.80	1	4,948	0.02%
2019/03/26	14	74.03	2	75.15	73.80	12	5,053	0.24%
2019/03/25	16	74.26	2	75.30	74.00	14	5,074	0.28%
2019/03/22	2	74.90	4	76.35	76.30	-2	5,057	-0.04%
2019/03/21	15	75.31	8	77.90	74.20	7	5,039	0.14%
2019/03/20	9	75.73	34	76.24	75.80	-25	4,979	-0.50%
2019/03/19	27	70.37	0	0.00	72.50	27	4,803	0.56%
2019/03/18	22	69.45	0	0.00	69.40	22	4,713	0.47%
2019/03/14	13	69.13	0	0.00	68.20	13	4,799	0.27%
2019/03/08	0	0.00	3	68.30	69.40	-3	5,068	-0.06%
2019/03/07	0	0.00	1	67.10	67.30	-1	5,365	-0.02%
2019/03/06	0	0.00	3	69.23	68.80	-3	5,518	-0.05%
2019/03/05	5	69.00	0	0.00	68.90	5	5,601	0.09%
2019/03/04	4	69.95	2	70.90	69.10	2	5,658	0.04%
2019/02/26	5	69.70	0	0.00	69.20	5	6,016	0.08%
2019/02/21	1	71.20	1	72.00	71.00	0	6,109	0.00%
2019/02/19	5	71.18	4	71.60	70.10	1	6,159	0.02%
2019/02/18	0	0.00	1	68.10	68.50	-1	6,167	-0.02%
2019/02/15	2	69.00	1	70.00	68.20	1	6,632	0.02%
2019/02/14	0	0.00	1	69.30	68.50	-1	6,673	-0.01%
2019/02/13	4	69.40	0	0.00	68.70	4	6,744	0.06%
2019/02/12	3	70.90	0	0.00	70.00	3	6,721	0.04%
2019/02/11	5	69.90	1	69.60	69.90	4	6,675	0.06%
2019/01/30	4	68.00	0	0.00	65.80	4	6,692	0.06%
2019/01/25	7	64.90	4	66.48	64.40	3	6,929	0.04%
2019/01/24	38	63.08	33	62.98	65.60	5	6,718	0.07%
2019/01/23	1	59.40	7	58.86	60.00	-6	6,490	-0.09%
2019/01/21	43	54.17	67	54.30	55.20	-24	6,652	-0.36%
2019/01/18	2	56.90	0	0.00	58.10	2	6,676	0.03%
2019/01/17	2	56.70	4	58.20	56.60	-2	6,808	-0.03%
2019/01/16	3	57.77	2	58.05	57.80	1	6,925	0.01%
2019/01/15	5	53.50	6	54.12	56.50	-1	7,096	-0.01%
2019/01/11	6	54.72	1	54.60	54.60	5	7,486	0.07%
2019/01/10	6	55.33	6	56.38	55.10	0	7,773	0.00%
2019/01/09	11	52.75	10	53.50	53.00	1	7,830	0.01%
2019/01/08	12	52.53	13	52.97	52.50	-1	7,968	-0.01%
2019/01/07	19	52.63	9	53.18	52.80	10	8,129	0.12%
2019/01/04	16	54.83	4	53.80	52.50	12	8,277	0.14%
2019/01/03	24	57.31	45	58.06	58.30	-21	8,492	-0.25%
2019/01/02	3	61.83	2	61.80	61.10	1	8,680	0.01%
2018/12/28	3	65.63	3	65.33	65.00	0	8,801	0.00%
2018/12/27	2	65.00	2	64.20	63.70	0	9,037	0.00%
2018/12/26	8	64.25	6	64.47	63.20	2	9,370	0.02%
2018/12/24	26	68.17	28	68.29	67.10	-2	10,018	-0.02%
2018/12/22	2	64.80	11	63.45	65.00	-9	10,207	-0.09%
2018/12/21	6	58.50	6	57.00	59.10	0	10,623	0.00%
2018/12/19	23	60.20	28	59.88	60.50	-5	11,468	-0.04%
2018/12/18	12	62.00	6	63.10	61.00	6	11,953	0.05%
2018/12/17	1	63.20	0	0.00	63.20	1	12,303	0.01%
2018/12/14	12	63.68	5	63.50	63.20	7	12,465	0.06%
2018/12/13	0	0.00	1	67.10	65.00	-1	12,579	-0.01%
2018/12/12	0	0.00	4	65.20	66.20	-4	12,862	-0.03%
2018/12/11	4	64.30	0	0.00	64.50	4	13,107	0.03%
2018/12/10	0	0.00	5	65.60	64.30	-5	13,465	-0.04%
2018/12/07	15	64.40	10	65.15	64.40	5	13,711	0.04%
2018/12/06	1	64.90	1	64.60	64.80	0	14,114	0.00%
2018/12/05	31	66.74	35	66.90	66.90	-4	14,250	-0.03%
2018/12/04	7	69.50	35	69.11	69.20	-28	14,513	-0.19%
2018/12/03	4	68.35	4	68.80	68.30	0	14,797	0.00%
2018/11/30	55	67.24	58	67.47	67.80	-3	14,973	-0.02%
2018/11/29	4	69.27	6	71.48	68.20	-2	14,764	-0.01%
2018/11/28	10	70.80	5	71.40	71.00	5	14,595	0.03%
2018/11/27	1	71.50	0	0.00	73.00	1	14,535	0.01%
2018/11/26	14	69.44	12	70.34	72.30	2	14,478	0.01%
2018/11/23	17	75.97	3	75.93	74.80	14	14,229	0.10%
2018/11/22	5	77.00	0	0.00	76.50	5	14,115	0.04%
2018/11/21	10	80.30	10	81.80	80.30	0	14,052	0.00%
2018/11/20	1	80.30	2	80.95	80.00	-1	14,013	-0.01%
2018/11/19	2	80.65	0	0.00	80.70	2	14,004	0.01%
2018/11/16	3	80.60	1	82.00	80.30	2	14,049	0.01%
2018/11/15	35	84.04	18	83.91	82.20	17	13,976	0.12%
2018/11/14	38	85.22	42	85.47	83.80	-4	13,824	-0.03%
2018/11/13	17	79.01	20	79.68	80.90	-3	13,419	-0.02%
2018/11/12	17	80.45	12	81.24	80.20	5	13,402	0.04%
2018/11/09	4	78.93	3	78.93	79.80	1	13,327	0.01%
2018/11/08	6	79.55	0	0.00	78.50	6	13,296	0.05%
2018/11/07	27	80.90	17	81.56	80.30	10	13,236	0.08%
2018/11/06	24	80.57	21	81.63	79.50	3	13,157	0.02%
2018/11/05	4	80.25	14	80.27	78.60	-10	12,993	-0.08%
2018/11/02	7	77.59	10	78.28	77.70	-3	12,891	-0.02%
2018/11/01	1	75.20	1	75.70	74.50	0	12,665	0.00%
2018/10/30	0	0.00	13	70.97	74.20	-13	12,473	-0.10%
2018/10/29	10	75.63	5	73.36	72.20	5	12,330	0.04%
2018/10/26	11	79.22	15	81.05	77.10	-4	12,151	-0.03%
2018/10/25	14	78.43	10	79.11	80.00	4	12,043	0.03%
2018/10/24	14	80.21	10	81.80	81.10	4	11,906	0.03%
2018/10/23	53	83.12	34	81.70	81.40	19	11,815	0.16%
2018/10/22	3	81.10	17	80.58	81.80	-14	11,596	-0.12%
2018/10/19	32	75.95	28	78.20	78.70	4	11,432	0.03%
2018/10/18	12	78.00	13	77.85	76.90	-1	11,219	-0.01%
2018/10/16	8	77.46	17	78.72	75.50	-9	10,849	-0.08%
2018/10/15	8	79.54	3	80.57	78.00	5	10,703	0.05%
2018/10/12	6	78.95	7	79.40	81.00	-1	10,551	-0.01%
2018/10/11	44	80.03	63	79.73	77.40	-19	10,349	-0.18%
2018/10/09	13	84.08	11	84.65	86.00	2	10,213	0.02%
2018/10/08	10	84.00	0	0.00	83.00	10	10,041	0.10%
2018/10/05	4	87.53	3	88.10	86.00	1	9,870	0.01%
2018/10/04	15	84.79	15	85.43	88.90	0	9,556	0.00%
2018/10/03	3	87.33	0	0.00	84.30	3	9,225	0.03%
2018/10/02	22	90.47	36	91.29	90.00	-14	8,836	-0.16%
2018/10/01	36	90.39	58	90.59	92.50	-22	8,548	-0.26%
2018/09/28	35	96.38	15	97.53	90.90	20	8,092	0.25%
2018/09/27	2	97.60	0.2	98.90	99.00	1.8	7,571	0.02%
2018/09/26	23	92.99	21	93.42	100.00	2	7,234	0.03%
2018/09/25	23	94.58	17	93.51	91.40	6	6,718	0.09%
2018/09/21	26	90.28	23	90.80	93.50	3	6,141	0.05%
2018/09/20	16	84.49	7	85.43	86.20	9	5,790	0.16%
2018/09/19	12	84.89	12	84.61	84.40	0	5,686	0.00%
2018/09/18	13	85.12	24	85.29	83.50	-11	5,687	-0.19%
2018/09/17	13	84.55	5	83.74	85.20	8	5,506	0.15%
2018/09/14	11	78.92	6	80.18	80.00	5	5,357	0.09%
2018/09/13	5	85.20	18	84.37	83.10	-13	5,057	-0.26%
2018/09/12	13	83.18	30	83.07	85.00	-17	4,890	-0.35%
2018/09/10	12	76.47	20	77.05	77.50	-8	4,947	-0.16%
2018/09/07	11	74.37	31	73.33	74.50	-20	4,690	-0.43%
2018/09/06	11	70.84	6	71.43	69.30	5	4,552	0.11%
2018/09/05	0	0.00	7	67.90	69.70	-7	4,361	-0.16%
2018/09/03	2	62.80	0	0.00	62.60	2	4,278	0.05%
2018/08/31	8	63.95	1	63.80	63.80	7	4,283	0.16%
2018/08/30	6	64.30	7	64.66	64.10	-1	4,310	-0.02%
2018/08/29	1	62.70	0	0.00	62.20	1	4,346	0.02%
2018/08/28	3	62.20	0	0.00	62.00	3	4,388	0.07%
2018/08/27	5	62.66	5	62.72	62.70	0	4,500	0.00%
2018/08/24	41	61.82	7	61.84	62.00	34	4,559	0.75%
2018/08/23	23	63.72	25	63.82	62.90	-2	4,554	-0.04%
2018/08/22	3	60.93	2	61.00	60.80	1	4,475	0.02%
2018/08/21	3	60.87	1	61.80	61.10	2	4,499	0.04%
2018/08/20	7	59.49	4	61.38	61.50	3	4,545	0.07%
2018/08/17	3	61.40	0	0.00	60.50	3	4,488	0.07%
2018/08/15	2	62.15	3	62.03	62.00	-1	4,526	-0.02%
2018/08/14	13	62.02	0	0.00	63.60	13	4,522	0.29%
2018/08/10	6	65.97	1	66.10	65.10	5	4,476	0.11%
2018/08/09	0	0.00	4	66.65	66.70	-4	4,462	-0.09%
2018/08/03	0	0.00	5	69.44	69.70	-5	4,453	-0.11%
2018/08/01	5	69.60	7	70.14	69.30	-2	4,488	-0.04%
2018/07/31	9	68.82	9	69.19	69.30	0	4,509	0.00%
2018/07/30	5	69.30	12	69.83	68.70	-7	4,552	-0.15%
2018/07/26	25	67.46	12	68.06	68.30	13	4,516	0.29%
2018/07/25	13	70.45	12	70.88	69.80	1	4,465	0.02%
2018/07/24	23	70.37	3	71.47	70.10	20	4,457	0.45%
2018/07/23	19	71.38	28	70.28	70.00	-9	4,763	-0.19%
2018/07/20	15	68.50	16	69.23	69.00	-1	4,936	-0.02%
2018/07/19	11	68.08	2	68.85	68.30	9	4,961	0.18%
2018/07/18	5	67.46	7	68.23	68.10	-2	4,975	-0.04%
2018/07/17	0	0.00	5	69.34	67.20	-5	4,953	-0.10%
2018/07/16	5	68.52	13	68.42	70.60	-8	4,762	-0.17%
2018/07/13	0	0.00	1	64.20	64.20	-1	4,662	-0.02%
2018/07/10	2	64.95	2	65.30	65.40	0	4,665	0.00%
2018/07/09	10	61.80	0	0.00	63.40	10	4,700	0.21%
2018/07/06	1	61.00	1	61.30	61.30	0	4,740	0.00%
2018/07/05	7	61.74	8	62.16	61.00	-1	5,370	-0.02%
2018/07/04	1	59.90	1	61.10	62.40	0	6,067	0.00%
2018/07/03	2	61.40	1	63.70	60.10	1	6,390	0.02%
2018/07/02	6	62.28	1	63.70	62.30	5	6,626	0.08%
2018/06/29	4	64.37	2	64.70	63.50	2	7,054	0.03%
2018/06/28	3	63.80	3	64.43	63.90	0	7,658	0.00%
2018/06/27	3	64.33	6	63.62	62.70	-3	8,332	-0.04%
2018/06/26	14	63.22	12	63.94	64.90	2	8,802	0.02%
2018/06/25	3	63.77	1	63.10	62.10	2	8,792	0.02%
2018/06/22	1	63.30	2	63.70	61.60	-1	8,963	-0.01%
2018/06/21	2	68.50	1	70.90	66.20	1	9,315	0.01%
2018/06/20	1	70.80	1	70.20	70.20	0	9,496	0.00%
2018/06/19	0	0.00	1	68.00	69.50	-1	9,680	-0.01%
2018/06/15	2	63.65	1	63.40	63.20	1	9,827	0.01%
2018/06/14	3	62.10	3	63.50	62.50	0	9,898	0.00%
2018/06/13	1	57.10	2	57.80	60.60	-1	10,054	-0.01%
2018/06/12	4	55.00	4	55.13	55.10	0	10,117	0.00%
2018/06/11	3	54.37	3	54.47	54.70	0	10,221	0.00%
2018/06/08	0	0.00	1	55.10	54.70	-1	10,384	-0.01%
2018/06/07	2	57.80	0	0.00	56.60	2	10,840	0.02%
2018/06/06	0	0.00	1	57.30	58.90	-1	11,129	-0.01%
2018/06/05	7	56.79	6	57.33	56.20	1	11,160	0.01%
2018/06/04	1	57.70	7	56.20	58.00	-6	11,225	-0.05%
2018/06/01	9	49.11	12	50.32	54.20	-3	11,274	-0.03%
2018/05/31	7	49.99	3	50.33	49.35	4	11,491	0.03%
2018/05/30	4	50.15	3	50.70	50.00	1	11,776	0.01%
2018/05/29	2	51.80	5	51.62	50.50	-3	11,998	-0.03%
2018/05/28	10	51.89	5	52.04	50.30	5	12,283	0.04%
2018/05/25	10	56.14	10	56.58	55.10	0	12,605	0.00%
2018/05/24	15	59.20	5	59.56	59.00	10	13,238	0.08%
2018/05/23	8	59.41	9	60.18	59.20	-1	13,666	-0.01%
2018/05/22	3	54.77	3	54.90	58.00	0	13,930	0.00%
2018/05/21	4	52.90	2	53.50	53.50	2	14,389	0.01%
2018/05/18	1	50.10	1	50.30	50.30	0	14,603	0.00%
2018/05/17	1	49.90	2	51.00	49.55	-1	14,865	-0.01%
2018/05/16	2	51.40	2	51.40	51.40	0	15,251	0.00%
2018/05/15	1	51.00	1	52.00	51.00	0	15,889	0.00%
2018/05/14	6	48.29	6	50.17	49.60	0	16,541	0.00%
2018/05/11	2	53.40	4	51.30	52.00	-2	17,175	-0.01%
2018/05/10	6	48.20	5	48.36	48.60	1	17,546	0.01%
2018/05/09	6	44.77	7	46.31	49.00	-1	17,854	-0.01%
2018/05/08	6	50.30	6	51.65	46.80	0	17,929	0.00%
2018/05/07	11	49.53	5	51.20	52.00	6	17,936	0.03%
2018/05/04	3	53.40	0	0.00	53.40	3	17,963	0.02%
2018/05/03	1	59.30	0	0.00	59.30	1	18,077	0.01%
2018/04/27	10	71.30	10	71.58	73.80	0	18,128	0.00%
2018/04/26	6	77.18	10	77.35	73.70	-4	17,823	-0.02%
2018/04/24	6	82.55	21	84.90	81.00	-15	17,647	-0.08%
2018/04/23	1	83.00	1	83.00	83.50	0	17,918	0.00%
2018/04/20	3	82.53	3	83.57	82.60	0	17,939	0.00%
2018/04/19	1	83.10	8	83.44	83.50	-7	17,908	-0.04%
2018/04/18	0	0.00	1	84.40	83.10	-1	17,921	-0.01%
2018/04/17	1	82.20	0	0.00	83.00	1	17,958	0.01%
2018/04/13	9	82.50	4	83.65	84.80	5	18,169	0.03%
2018/04/12	5	84.84	4	84.80	85.00	1	18,343	0.01%
2018/04/11	32	83.32	32	84.10	86.00	0	18,776	0.00%
2018/04/10	24	92.00	34	91.91	83.30	-10	18,412	-0.05%
2018/04/09	17	86.71	17	87.97	92.50	0	17,913	0.00%
2018/04/03	7	83.46	9	83.31	84.10	-2	17,701	-0.01%
2018/04/02	17	82.55	16	83.00	81.70	1	17,646	0.01%
2018/03/31	12	81.07	13	81.73	80.50	-1	17,313	-0.01%
2018/03/30	21	80.47	23	81.01	83.40	-2	16,682	-0.01%
2018/03/29	9	73.11	9	73.24	75.90	0	15,958	0.00%
2018/03/28	8	69.45	3	69.67	69.00	5	15,366	0.03%
2018/03/27	44	70.18	41	70.11	69.50	3	15,310	0.02%
2018/03/26	15	69.40	15	69.67	70.00	0	15,026	0.00%
2018/03/23	6	64.97	6	64.45	67.50	0	14,647	0.00%
2018/03/22	14	66.85	15	68.30	65.70	-1	14,338	-0.01%
2018/03/21	40	65.65	21	66.27	65.70	19	13,650	0.14%
2018/03/20	8	63.63	8	63.85	64.30	0	13,424	0.00%
2018/03/19	17	63.48	36	63.31	63.10	-19	13,399	-0.14%
2018/03/16	13	62.15	13	62.69	61.20	0	13,028	0.00%
2018/03/15	15	60.48	5	61.02	61.40	10	12,907	0.08%
2018/03/14	2	61.50	1	60.70	61.00	1	12,787	0.01%
2018/03/13	27	63.74	22	63.82	60.00	5	12,630	0.04%
2018/03/12	14	58.30	5	62.10	62.90	9	12,141	0.07%
2018/03/09	14	58.46	13	58.70	57.20	1	11,822	0.01%
2018/03/08	1	58.20	0	0.00	58.50	1	11,720	0.01%
2018/03/06	1	58.00	1	61.10	60.70	0	11,486	0.00%
2018/03/05	0	0.00	1	61.50	59.00	-1	11,234	-0.01%
2018/03/02	9	62.48	9	62.81	61.80	0	10,941	0.00%
2018/03/01	54	62.36	54	62.89	63.50	0	10,699	0.00%
2018/02/27	29	61.67	29	62.32	62.50	0	10,391	0.00%
2018/02/26	10	56.87	11	57.92	59.00	-1	10,017	-0.01%
2018/02/23	20	65.94	31	66.65	56.50	-11	9,342	-0.12%
2018/02/22	21	61.00	17	59.64	62.70	4	8,886	0.05%
2018/02/21	71	54.86	60	54.90	57.00	11	8,514	0.13%
2018/02/12	2	49.30	5	49.78	51.90	-3	8,049	-0.04%
2018/02/09	16	44.54	20	46.43	47.20	-4	7,837	-0.05%
2018/02/08	18	47.27	14	47.53	46.30	4	7,587	0.05%
2018/02/07	15	51.59	16	52.08	48.95	-1	7,199	-0.01%
2018/02/06	21	55.51	20	55.78	52.20	1	6,565	0.02%
2018/02/05	18	56.46	18	56.66	58.00	0	5,914	0.00%
2018/02/02	11	51.67	14	51.82	52.80	-3	5,273	-0.06%
2018/02/01	12	46.39	16	45.90	48.00	-4	4,891	-0.08%
2018/01/31	6	41.44	6	43.58	43.65	0	4,577	0.00%
2018/01/29	6	38.48	6	38.60	39.70	0	4,515	0.00%
2018/01/26	6	39.13	7	40.74	40.00	-1	4,440	-0.02%
2018/01/25	1	42.00	1	41.95	42.00	0	4,341	0.00%
2018/01/24	2	41.08	2	42.23	41.55	0	4,329	0.00%
2018/01/23	1	40.30	5	40.32	41.60	-4	4,313	-0.09%
2018/01/22	5	38.83	2	38.93	39.45	3	4,293	0.07%
2018/01/19	5	38.26	5	39.50	37.55	0	4,297	0.00%
2018/01/18	1	37.50	2	36.25	37.50	-1	4,220	-0.02%
2018/01/17	9	32.76	284	29.77	34.10	-275	4,175	-6.59%	大賣/鉅額交易
2018/01/16	1	33.00	1	33.00	33.00	0	3,850	0.00%
2018/01/15	1	36.65	361	36.65	36.65	-360	3,832	-9.39%	大賣/鉅額交易
2018/01/12	1	44.50	6	41.33	40.70	-5	3,807	-0.13%
2018/01/11	1	45.20	3	44.47	45.20	-2	3,760	-0.05%
2018/01/10	6	38.52	3	40.50	41.10	3	3,707	0.08%
2018/01/09	0	0.00	3	37.40	37.40	-3	3,597	-0.08%
2018/01/08	0	0.00	4	34.00	34.00	-4	3,450	-0.12%
2018/01/04	10	26.90	5	27.20	28.15	5	2,767	0.18%
2018/01/03	5	24.90	0	0.00	25.60	5	2,512	0.20%
2018/01/02	3	21.80	3	22.50	23.30	0	2,309	0.00%