世紀鋼 (9958)-永豐金-大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
230.0
漲跌
--
漲幅
0.00%
成交量
4,950張
產業
上市鋼鐵類股
816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－永豐金-大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

永豐金-大園券商分點個股進出
永豐金-大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
2024/05/03	11	230.36	3.2	229.70	230.00	7.8	6,489	0.12%
2024/05/02	49	231.02	47.7	232.41	230.00	1.3	6,487	0.02%
2024/04/30	1	221.50	40	222.56	223.50	-39	6,468	-0.60%
2024/04/29	13	218.96	19.3	219.84	217.50	-6.3	6,652	-0.09%
2024/04/26	12	211.83	20.2	215.94	212.50	-8.2	6,693	-0.12%
2024/04/25	14.2	203.87	17	208.50	207.50	-2.8	6,699	-0.04%
2024/04/24	7	200.14	24.1	200.33	200.00	-17.1	6,689	-0.26%
2024/04/23	81	198.38	92	194.46	194.00	-11	6,756	-0.16%
2024/04/22	42.8	203.46	7	198.71	198.00	35.8	6,803	0.53%
2024/04/19	5.1	214.13	5	213.90	212.00	0.1	6,981	0.00%
2024/04/18	14.3	214.24	6	215.08	215.50	8.3	6,969	0.12%
2024/04/17	5	218.80	36	220.32	216.50	-31	6,996	-0.44%
2024/04/16	13	212.92	5	213.20	211.50	8	7,118	0.11%
2024/04/15	22	213.66	20	213.65	210.00	2	7,041	0.03%
2024/04/12	11.6	200.93	22	205.77	206.50	-10.4	6,916	-0.15%
2024/04/11	244	205.47	31	201.06	200.50	213	6,878	3.10%	大買/鉅額交易
2024/04/10	8	219.88	10	224.10	222.50	-2	6,709	-0.03%
2024/04/09	2	213.25	1	212.00	212.00	1	6,606	0.02%
2024/04/08	3	211.50	2	214.00	213.50	1	6,659	0.02%
2024/04/03	40	211.56	2	214.75	216.00	38	6,637	0.57%
2024/04/02	4	213.38	60	213.28	212.50	-56	6,604	-0.85%
2024/04/01	21	217.65	71.1	223.57	217.00	-50.1	6,618	-0.76%
2024/03/29	15	220.17	14	219.25	218.50	1	6,595	0.02%
2024/03/28	33	221.52	13	225.64	221.00	20	6,601	0.30%
2024/03/27	6	222.55	2	228.19	221.50	4	6,580	0.06%
2024/03/26	30.1	233.08	12	240.40	228.50	18.1	6,614	0.27%
2024/03/25	11	234.64	59	232.68	237.50	-48	6,471	-0.74%
2024/03/22	36	221.43	23	225.04	221.00	13	6,440	0.20%
2024/03/21	8.1	218.09	10	217.90	219.50	-1.9	6,438	-0.03%
2024/03/20	86	207.29	13	208.15	207.50	73	6,744	1.08%
2024/03/19	25	215.56	1	221.00	217.50	24	6,635	0.36%
2024/03/18	5	224.40	25	222.00	224.00	-20	6,628	-0.30%
2024/03/15	57	227.50	7	229.14	225.00	50	6,641	0.75%
2024/03/14	32	234.16	3	234.00	232.00	29	6,668	0.44%
2024/03/13	15	252.47	16	251.34	246.00	-1	6,671	-0.01%
2024/03/12	4	238.16	2	246.75	248.50	2	6,712	0.03%
2024/03/11	1	236.00	6	236.17	230.50	-5	6,718	-0.07%
2024/03/08	11	241.46	2	240.75	238.50	9	6,830	0.13%
2024/03/07	37	238.53	4	240.13	241.00	33	6,793	0.49%
2024/03/06	13	248.58	1	249.00	248.00	12	6,691	0.18%
2024/03/05	45	248.42	2.1	249.93	249.00	42.9	6,663	0.64%
2024/03/04	6	260.08	0	0.00	252.50	6	6,596	0.09%
2024/03/01	4	257.00	0	0.00	260.00	4	6,539	0.06%
2024/02/29	37	264.81	3	259.71	257.50	34	6,506	0.52%
2024/02/27	20	252.10	2	252.75	249.50	18	6,532	0.28%
2024/02/26	15	255.27	1	256.50	254.00	14	6,507	0.22%
2024/02/23	18	259.81	14	261.32	253.00	4	6,487	0.06%
2024/02/22	3	241.67	3	248.00	254.50	0	6,364	0.00%
2024/02/21	1	237.00	0	0.00	236.50	1	6,285	0.02%
2024/02/20	2	240.75	0	0.00	237.50	2	6,315	0.03%
2024/02/19	2	243.75	3	243.50	240.50	-1	6,365	-0.02%
2024/02/16	9	245.11	14	247.86	248.00	-5	6,428	-0.08%
2024/02/15	3	219.00	4	229.25	235.00	-1	6,407	-0.02%
2024/02/05	0	0.00	15	217.00	219.00	-15	6,563	-0.23%
2024/02/02	20	217.00	0	0.00	216.50	20	6,768	0.30%
2024/02/01	2	217.75	1	221.50	217.00	1	6,831	0.01%
2024/01/31	4	220.13	4	220.50	219.00	0	6,912	0.00%
2024/01/30	6	226.00	3	224.67	222.50	3	6,893	0.04%
2024/01/29	12	222.58	7	224.57	225.00	5	6,876	0.07%
2024/01/26	9	221.50	10	219.40	219.50	-1	6,900	-0.01%
2024/01/25	1	218.00	1	218.50	217.00	0	6,971	0.00%
2024/01/24	9	218.28	1	219.00	216.50	8	7,217	0.11%
2024/01/23	9	210.11	12.1	218.18	220.50	-3.1	7,271	-0.04%
2024/01/22	3	202.83	75	201.11	205.50	-72	7,049	-1.02%
2024/01/19	24.1	193.08	3	194.50	191.00	21.1	6,986	0.30%
2024/01/18	12	197.04	3.1	197.40	197.00	9	6,972	0.13%
2024/01/17	26	203.83	30	202.02	205.00	-4	6,919	-0.06%
2024/01/16	6	202.43	8	203.75	204.50	-2	6,830	-0.03%
2024/01/15	20	193.01	257.2	197.64	203.50	-237.2	6,744	-3.52%	大賣/鉅額交易
2024/01/12	23.2	189.35	29	191.26	189.00	-5.8	6,546	-0.09%
2024/01/11	7	188.36	79	190.40	191.50	-72	6,489	-1.11%
2024/01/10	54	179.04	195.1	186.15	189.00	-141.1	6,488	-2.17%	大賣/鉅額交易
2024/01/09	23	185.26	37	185.74	186.50	-14	6,323	-0.22%
2024/01/08	7	183.71	1	184.50	183.50	6	6,330	0.09%
2024/01/05	4	182.25	18	182.78	183.50	-14	6,336	-0.22%
2024/01/04	3	178.17	34	179.54	180.00	-31	6,296	-0.49%
2024/01/03	12	175.79	57	176.25	177.50	-45	6,295	-0.71%
2024/01/02	13	174.31	4	177.50	173.50	9	6,320	0.14%
2023/12/29	1	174.50	1	175.00	174.50	0	6,333	0.00%
2023/12/28	0	0.00	8	172.44	173.50	-8	6,368	-0.13%
2023/12/27	8	169.50	1	168.00	168.00	7	6,389	0.11%
2023/12/26	3	172.00	0	0.00	172.50	3	6,375	0.05%
2023/12/25	15	171.77	0	0.00	168.00	15	6,407	0.23%
2023/12/22	13	174.08	0	0.00	171.50	13	6,401	0.20%
2023/12/21	35	172.63	8	172.81	173.50	27	6,430	0.42%
2023/12/20	13	179.92	25	179.78	178.00	-12	6,423	-0.19%
2023/12/19	3	181.17	5	181.10	181.50	-2	6,383	-0.03%
2023/12/18	8	178.00	21	178.81	181.50	-13	6,314	-0.21%
2023/12/15	76	178.70	58	187.05	172.00	18	6,262	0.29%
2023/12/14	11	184.09	32	186.64	186.50	-21	5,929	-0.35%
2023/12/13	4	182.00	8	183.13	180.00	-4	6,067	-0.07%
2023/12/12	2	181.75	16	182.19	181.00	-14	6,307	-0.22%
2023/12/11	23	178.74	7	178.57	179.00	16	6,307	0.25%
2023/12/08	10	182.80	8	182.75	182.50	2	6,312	0.03%
2023/12/07	15	180.60	12	183.00	182.00	3	6,321	0.05%
2023/12/06	14	178.32	15	179.10	180.00	-1	6,256	-0.02%
2023/12/05	12.1	175.76	13	176.73	179.00	-0.9	6,182	-0.01%
2023/12/04	9	170.94	11	170.18	171.00	-2	6,046	-0.03%
2023/12/01	8	167.88	16	167.84	167.00	-8	6,117	-0.13%
2023/11/30	5.1	166.88	1	167.00	166.00	4.1	6,185	0.07%
2023/11/29	11	166.00	3	168.83	166.00	8	6,221	0.13%
2023/11/28	4	167.50	3	167.33	166.50	1	6,249	0.02%
2023/11/27	22	167.55	7	166.71	166.50	15	6,305	0.24%
2023/11/24	6	172.83	58.3	172.39	173.50	-52.3	6,299	-0.83%
2023/11/22	2	167.75	35.4	168.46	168.00	-33.4	6,358	-0.53%
2023/11/21	8	164.94	3	165.67	163.50	5	6,356	0.08%
2023/11/20	28	165.46	4.1	165.87	165.50	23.9	6,356	0.38%
2023/11/17	15	168.43	23	169.41	168.50	-8	6,332	-0.13%
2023/11/16	2	169.75	34	169.26	170.00	-32	6,303	-0.51%
2023/11/15	56	167.32	19	167.16	165.50	37	6,246	0.59%
2023/11/14	13	166.27	29	167.02	169.00	-16	6,146	-0.26%
2023/11/13	12	165.42	53	165.88	166.00	-41	6,074	-0.67%
2023/11/10	15	154.73	18	154.75	159.00	-3	5,813	-0.05%
2023/11/09	12	147.58	7	147.64	151.00	5	5,631	0.09%
2023/11/08	23	146.20	7	146.36	147.00	16	5,657	0.28%
2023/11/07	2.2	139.95	0	0.00	140.00	2.2	5,620	0.04%
2023/11/06	17	142.00	2	140.00	141.00	15	5,696	0.26%
2023/11/03	46	137.86	8	138.81	140.00	38	5,700	0.67%
2023/11/02	13.2	140.34	6	139.67	139.50	7.2	5,716	0.13%
2023/11/01	30	138.07	6	139.25	143.50	24	5,589	0.43%
2023/10/31	86.3	152.66	1	150.50	150.50	85.3	5,324	1.60%
2023/10/30	2	167.00	0	0.00	167.00	2	5,302	0.04%
2023/10/27	3	167.33	3	167.67	167.50	0	5,387	0.00%
2023/10/26	48	166.10	2	162.50	164.00	46	5,434	0.85%
2023/10/25	8	171.69	9	172.17	170.00	-1	5,423	-0.02%
2023/10/24	11	171.86	0	0.00	172.00	11	5,466	0.20%
2023/10/23	1	174.00	9	175.89	173.00	-8	5,583	-0.14%
2023/10/20	65	168.54	1	170.50	170.50	64	5,712	1.12%
2023/10/19	53	174.70	0	0.00	173.00	53	5,913	0.90%
2023/10/18	75	176.58	2	180.00	175.00	73	5,963	1.22%
2023/10/17	12	178.79	4	179.75	179.50	8	5,956	0.13%
2023/10/16	4	175.63	5	177.00	175.50	-1	6,000	-0.02%
2023/10/13	22	171.89	1	172.50	172.00	21	6,119	0.34%
2023/10/12	1	175.00	2	173.50	175.50	-1	6,335	-0.02%
2023/10/11	61	173.93	8	173.13	172.00	53	6,489	0.82%
2023/10/06	70	175.45	16	176.59	176.00	54	6,735	0.80%
2023/10/05	17	178.50	1	178.50	175.00	16	6,810	0.23%
2023/10/04	2	182.25	8	181.38	182.00	-6	6,988	-0.09%
2023/10/03	5	180.10	2	179.00	176.50	3	7,197	0.04%
2023/10/02	0	0.00	3	183.33	182.50	-3	7,640	-0.04%
2023/09/28	19	184.24	8	182.56	181.00	11	7,767	0.14%
2023/09/27	6	179.75	8	181.94	183.00	-2	7,818	-0.03%
2023/09/26	21	179.57	51	181.88	179.00	-30	7,938	-0.38%
2023/09/25	96	175.36	0	0.00	177.50	96	8,099	1.19%
2023/09/22	5	180.00	3	181.50	181.00	2	8,446	0.02%
2023/09/21	44	181.31	2	183.00	181.00	42	8,655	0.49%
2023/09/20	10	185.10	12	186.42	183.00	-2	8,701	-0.02%
2023/09/19	15	188.10	1.2	185.38	187.00	13.8	8,614	0.16%
2023/09/18	15	183.10	91	189.82	188.00	-76	8,476	-0.90%
2023/09/15	16	176.72	152.1	176.13	178.50	-136.1	8,215	-1.66%	大賣/鉅額交易
2023/09/14	2	164.00	93	168.18	167.50	-91	7,911	-1.15%
2023/09/13	112	159.36	3	160.67	160.50	109	7,851	1.39%	大買/鉅額交易
2023/09/12	23	165.89	6.1	167.38	165.50	16.9	7,792	0.22%
2023/09/11	1	169.50	77	170.07	170.00	-76	7,726	-0.98%
2023/09/08	1.2	168.50	14.2	168.11	166.50	-13	7,673	-0.17%
2023/09/07	2	165.75	0	0.00	165.50	2	7,677	0.03%
2023/09/06	20	169.08	103.2	171.22	166.00	-83.2	7,691	-1.08%	大賣/
2023/09/05	7	163.14	65	164.65	165.00	-58	7,660	-0.76%
2023/09/04	5	157.30	3	158.17	159.00	2	7,600	0.03%
2023/09/01	11	160.09	0	0.00	159.00	11	7,583	0.15%
2023/08/31	4	159.75	9	160.11	160.00	-5	7,547	-0.07%
2023/08/30	15	157.90	14	158.04	157.50	1	7,489	0.01%
2023/08/29	42	157.44	12	152.50	157.00	30	7,445	0.40%
2023/08/28	35	149.59	51	145.47	150.00	-16	7,327	-0.22%
2023/08/25	31	139.58	7	142.64	144.00	24	7,256	0.33%
2023/08/24	0	0.00	17	143.38	142.50	-17	7,278	-0.23%
2023/08/23	1	142.00	4	141.00	142.00	-3	7,413	-0.04%
2023/08/22	1	139.00	0	0.00	138.00	1	7,463	0.01%
2023/08/21	0	0.00	37	139.15	138.50	-37	7,474	-0.50%
2023/08/18	30	143.05	21	140.14	138.50	9	7,510	0.12%
2023/08/17	2	138.00	130	142.27	143.50	-128	7,497	-1.71%	大賣/鉅額交易
2023/08/16	20	138.00	0	0.00	137.00	20	7,498	0.27%
2023/08/15	3.2	139.03	110	139.77	140.00	-106.8	7,496	-1.42%	大賣/鉅額交易
2023/08/14	117	137.37	5	138.50	139.00	112	7,452	1.50%	大買/鉅額交易
2023/08/11	1	142.00	1	142.50	143.50	0	7,361	0.00%
2023/08/10	73.2	146.81	0	0.00	145.00	73.2	7,284	1.00%
2023/08/09	72.1	151.57	0	0.00	151.50	72.1	7,190	1.00%
2023/08/08	2.1	157.98	150	158.45	157.00	-147.9	7,172	-2.06%	大賣/鉅額交易
2023/08/07	2	153.50	0	0.00	153.00	2	7,096	0.03%
2023/08/04	26	152.62	14	153.86	153.00	12	7,112	0.17%
2023/08/02	38	153.46	10.2	150.53	151.50	27.8	7,156	0.39%
2023/08/01	51	155.01	10.2	154.06	156.00	40.8	7,157	0.57%
2023/07/31	67.1	161.06	0	0.00	160.50	67.1	7,087	0.95%
2023/07/28	51	162.05	0.2	166.00	165.50	50.8	7,045	0.72%
2023/07/27	90	161.94	2	162.25	163.50	88	7,092	1.24%
2023/07/26	1	168.50	31	166.90	164.00	-30	7,021	-0.43%
2023/07/25	15	164.53	4.4	162.20	164.50	10.6	6,878	0.15%
2023/07/24	112	157.82	132.2	160.54	158.50	-20.2	6,735	-0.30%	大買/大賣/
2023/07/21	34	146.00	19	148.05	149.50	15	6,458	0.23%
2023/07/20	1	144.50	3	147.33	147.50	-2	6,443	-0.03%
2023/07/19	14	141.29	0	0.00	142.50	14	6,420	0.22%
2023/07/18	92	142.37	10.2	142.56	141.50	81.8	6,490	1.26%
2023/07/17	0	0.00	77.1	149.65	149.00	-77.1	6,392	-1.21%
2023/07/14	5	147.60	2	147.25	144.00	3	6,242	0.05%
2023/07/13	28	145.75	8	148.56	144.50	20	6,123	0.33%
2023/07/12	4	142.13	3	142.17	143.00	1	5,938	0.02%
2023/07/11	15	143.70	2	144.75	140.50	13	5,853	0.22%
2023/07/10	8	145.69	10	146.35	146.00	-2	5,727	-0.03%
2023/07/07	29.1	139.10	143.7	137.82	144.00	-114.6	5,747	-1.99%	大賣/鉅額交易
2023/07/06	4	135.50	10.5	135.33	136.50	-6.5	5,326	-0.12%
2023/07/05	4	132.13	9	132.33	131.00	-5	5,329	-0.09%
2023/07/04	3	135.67	6.5	134.54	133.50	-3.5	5,304	-0.07%
2023/07/03	9.2	138.70	36.6	137.63	137.50	-27.3	5,175	-0.53%
2023/06/30	13	130.82	271	132.84	136.00	-258	4,961	-5.20%	大賣/鉅額交易
2023/06/29	15.1	127.83	149	126.00	129.50	-133.9	4,553	-2.94%	大賣/鉅額交易
2023/06/28	0	0.00	232	115.84	118.00	-232	4,363	-5.32%	大賣/鉅額交易
2023/06/27	0	112.00	4	113.00	113.00	-4	4,255	-0.09%
2023/06/26	3	111.17	1	113.00	112.50	2	4,252	0.05%
2023/06/21	6	111.83	0	112.00	112.00	6	4,249	0.14%
2023/06/20	8	112.12	22	112.02	112.50	-14	4,249	-0.33%
2023/06/19	0	112.25	3	113.50	112.50	-3	4,251	-0.07%
2023/06/16	4	113.49	3	114.33	113.00	1	4,261	0.02%
2023/06/15	0	110.00	4	112.75	113.00	-4	4,258	-0.09%
2023/06/14	9	108.78	1	108.50	111.00	8	4,242	0.19%
2023/06/13	29	109.84	1.7	109.74	108.50	27.3	4,231	0.65%
2023/06/12	10	113.15	41	112.54	112.50	-31	4,226	-0.73%
2023/06/09	11	115.45	94	114.70	116.00	-83	4,198	-1.98%
2023/06/08	3	111.50	3	113.50	110.00	0	4,149	0.00%
2023/06/07	25	111.60	15.5	112.02	112.50	9.5	4,176	0.23%
2023/06/06	2	109.50	0	0.00	110.00	2	4,162	0.05%
2023/06/05	3	109.50	8	110.25	109.50	-5	4,162	-0.12%
2023/06/01	4	110.00	5	110.50	111.00	-1	4,174	-0.02%
2023/05/31	5	109.20	0	0.00	109.00	5	4,137	0.12%
2023/05/30	23.2	109.86	10	109.90	109.50	13.2	4,128	0.32%
2023/05/29	4	108.25	59	110.06	109.50	-55	4,073	-1.35%
2023/05/26	1	103.00	10	102.75	103.00	-9	3,928	-0.23%
2023/05/25	11	98.50	5	99.36	98.60	6	3,868	0.16%
2023/05/24	7	98.73	0	0.00	98.60	7	3,857	0.18%
2023/05/23	2	103.50	2	101.00	101.00	0	3,851	0.00%
2023/05/22	11	102.95	8	102.50	102.50	3	3,926	0.08%
2023/05/19	119	98.01	1.4	98.13	98.00	117.7	3,934	2.99%	大買/鉅額交易
2023/05/18	8	100.26	30	99.80	99.70	-22	3,932	-0.56%
2023/05/17	21.5	99.66	4	100.15	100.00	17.5	3,948	0.44%
2023/05/16	2.2	99.50	2	98.90	98.90	0.2	3,959	0.00%
2023/05/15	2	98.25	4	98.90	98.20	-2	3,957	-0.05%
2023/05/12	112	99.40	0	0.00	100.00	112	3,985	2.81%	大買/鉅額交易
2023/05/11	79	100.37	5	101.00	100.00	74	3,975	1.86%
2023/05/10	60.2	104.38	0	0.00	103.50	60.2	3,949	1.52%
2023/05/09	118	103.83	0	0.00	103.00	118	3,939	3.00%	大買/鉅額交易
2023/05/08	61	108.70	0	0.00	109.00	61	3,971	1.54%
2023/05/05	117	114.38	30	114.67	114.00	87	3,883	2.24%	大買/
2023/05/04	5	116.20	0	0.00	117.50	5	3,912	0.13%
2023/05/03	7	115.64	20	116.20	116.00	-13	4,009	-0.32%
2023/05/02	21	112.05	3	113.33	113.50	18	3,968	0.45%
2023/04/28	0	0.00	4	109.50	110.50	-4	3,980	-0.10%
2023/04/27	5	108.70	8	109.06	108.50	-3	4,030	-0.07%
2023/04/26	15	110.60	11	110.41	111.00	4	4,020	0.10%
2023/04/25	20	110.40	54	110.81	109.00	-34	4,004	-0.85%
2023/04/24	6	112.75	11	113.23	113.50	-5	3,966	-0.13%
2023/04/21	56	114.17	21	115.55	115.00	35	3,934	0.89%
2023/04/20	9	115.67	27	118.67	114.50	-18	3,810	-0.47%
2023/04/19	6	116.42	27	118.93	115.50	-21	3,799	-0.55%
2023/04/18	2	117.00	103	117.12	114.00	-101	3,722	-2.71%	大賣/
2023/04/17	6	115.50	21	116.21	115.50	-15	3,711	-0.40%
2023/04/14	11	112.41	61.3	112.63	112.00	-50.3	3,647	-1.38%
2023/04/13	10	112.65	27	112.07	112.50	-17	3,634	-0.47%
2023/04/12	55	103.05	168.2	111.94	112.50	-113.2	3,558	-3.18%	大賣/鉅額交易
2023/04/11	6	103.83	2	105.00	106.00	4	3,367	0.12%
2023/04/10	46	104.95	54	105.64	105.00	-8	3,443	-0.23%
2023/04/07	56	100.32	20	101.25	102.50	36	3,296	1.09%
2023/04/06	3	96.20	3	96.80	98.00	0	3,247	0.00%
2023/03/31	1	93.90	0	0.00	94.60	1	3,358	0.03%
2023/03/30	31	92.00	2	91.60	92.40	29	3,436	0.84%
2023/03/29	17	94.36	3	96.57	93.60	14	3,410	0.41%
2023/03/28	1	96.50	1	96.70	96.50	0	3,430	0.00%
2023/03/27	6	97.67	2	97.30	97.30	4	3,450	0.12%
2023/03/24	20	98.67	0	0.00	99.00	20	3,489	0.57%
2023/03/23	7	99.09	4	99.23	99.00	3	3,527	0.09%
2023/03/22	2	98.20	0	0.00	98.30	2	3,549	0.06%
2023/03/21	11	98.59	0	0.00	98.50	11	3,565	0.31%
2023/03/20	18	99.33	16	99.53	99.50	2	3,563	0.06%
2023/03/17	12	97.02	2	97.55	97.60	10	3,593	0.28%
2023/03/16	18.5	96.97	1	97.10	96.10	17.5	3,686	0.47%
2023/03/15	11	98.50	2	98.00	97.90	9	3,776	0.24%
2023/03/14	6	101.08	0	0.00	99.50	6	3,823	0.16%
2023/03/13	23	99.30	26	99.04	102.00	-3	3,864	-0.08%
2023/03/10	43	99.99	12	98.76	98.50	31	3,921	0.79%
2023/03/09	25	102.08	0	0.00	102.50	25	3,897	0.64%
2023/03/08	6	105.33	6	106.00	105.00	0	3,900	0.00%
2023/03/07	4	106.25	1	105.50	107.00	3	3,966	0.08%
2023/03/06	2	102.25	0	0.00	103.00	2	3,954	0.05%
2023/03/03	2	103.00	0	0.00	102.50	2	3,964	0.05%
2023/03/02	21	102.79	0	0.00	102.50	21	3,986	0.53%
2023/03/01	32	104.28	0	0.00	104.50	32	4,002	0.80%
2023/02/24	12	105.21	25	104.30	104.00	-13	4,103	-0.32%
2023/02/23	67	106.21	15	106.50	106.50	52	4,187	1.24%
2023/02/22	19	106.29	30	105.52	106.00	-11	4,189	-0.26%
2023/02/21	12	105.63	44	105.80	105.50	-32	4,176	-0.77%
2023/02/20	73	105.81	55	105.87	106.50	18	4,187	0.43%
2023/02/17	0	0.00	19	102.42	102.50	-19	4,128	-0.46%
2023/02/16	2	99.55	2	100.00	99.00	0	4,124	0.00%
2023/02/15	9.5	99.90	2	100.05	100.00	7.5	4,121	0.18%
2023/02/14	33	99.09	4	98.90	99.00	29	4,113	0.71%
2023/02/13	7	97.31	27	96.92	96.90	-20	4,129	-0.48%
2023/02/10	1	97.50	0	0.00	97.30	1	4,152	0.02%
2023/02/09	1	98.30	0	0.00	97.70	1	4,117	0.02%
2023/02/08	4	98.90	3	99.57	98.40	1	4,093	0.02%
2023/02/07	4	99.65	1	100.50	99.50	3	4,073	0.07%
2023/02/06	23	100.33	42	99.93	99.60	-19	4,063	-0.47%
2023/02/03	2.1	104.00	4	104.38	105.00	-1.9	3,971	-0.05%
2023/02/02	13	104.77	12	106.21	105.50	1	4,028	0.02%
2023/02/01	10	105.15	23	104.30	105.00	-13	3,987	-0.33%
2023/01/31	6	98.80	5	99.46	99.10	1	3,898	0.03%
2023/01/30	3	95.20	23	95.73	95.80	-20	3,893	-0.51%
2023/01/17	10	94.29	33.3	94.81	95.00	-23.3	4,001	-0.58%
2023/01/16	6	91.92	4	92.95	92.90	2	4,039	0.05%
2023/01/13	5	92.26	4.3	91.77	91.70	0.7	4,093	0.02%
2023/01/12	10	93.45	6	92.60	92.60	4	4,140	0.10%
2023/01/11	15	93.47	7.2	93.92	93.30	7.8	4,190	0.19%
2023/01/10	7	93.50	5.1	93.21	93.30	1.9	4,159	0.05%
2023/01/09	2	92.60	16.2	92.72	93.30	-14.2	4,100	-0.35%
2023/01/06	3	90.10	1	90.20	89.80	2	4,022	0.05%
2023/01/05	90	89.66	4	90.30	89.50	86	4,011	2.14%
2023/01/04	2	91.00	3	92.10	91.70	-1	3,978	-0.03%
2023/01/03	5	89.60	8	90.16	90.90	-3	3,951	-0.08%
2022/12/30	18	89.31	5	89.10	88.60	13	3,912	0.33%
2022/12/29	8	90.29	6	90.82	90.80	2	3,854	0.05%
2022/12/28	2	91.55	43	91.21	91.90	-41	3,763	-1.09%
2022/12/27	1	87.00	7	87.91	88.00	-6	3,626	-0.17%
2022/12/26	24.2	86.62	6	86.43	86.20	18.2	3,627	0.50%
2022/12/23	4	89.30	38	91.26	88.90	-34	3,619	-0.94%
2022/12/22	7	87.00	16	88.56	90.00	-9	3,537	-0.25%
2022/12/21	0	0.00	5	84.92	83.70	-5	3,507	-0.14%
2022/12/20	21	82.96	8	82.93	81.70	13	3,520	0.37%
2022/12/19	54	86.46	0	0.00	85.50	54	3,524	1.53%
2022/12/16	9.2	89.38	51	89.16	87.70	-41.8	3,573	-1.17%
2022/12/15	2	91.40	10	91.10	90.90	-8	3,556	-0.22%
2022/12/14	1	89.80	4	89.55	90.30	-3	3,528	-0.09%
2022/12/13	17	88.62	17	88.22	87.80	0	3,500	0.00%
2022/12/12	12	88.00	9	87.94	88.30	3	3,484	0.09%
2022/12/09	32	89.66	27	88.67	88.50	5	3,476	0.14%
2022/12/08	9	89.71	13	89.35	90.00	-4	3,421	-0.12%
2022/12/07	64.2	88.06	65	87.37	85.90	-0.8	3,324	-0.02%
2022/12/06	21	90.26	44.5	90.58	90.20	-23.5	3,217	-0.73%
2022/12/05	50	89.46	10	88.61	88.80	40	3,152	1.27%
2022/12/02	6	88.10	71	88.69	88.70	-65	3,095	-2.10%
2022/12/01	1	84.90	6	85.10	85.70	-5	3,011	-0.17%
2022/11/30	12	84.82	6	84.37	85.00	6	2,989	0.20%
2022/11/29	8	83.35	20	85.01	85.10	-12	2,969	-0.40%
2022/11/28	11	79.75	15	81.46	82.50	-4	2,896	-0.14%
2022/11/25	42.1	81.29	12	81.17	80.50	30.1	2,882	1.05%
2022/11/24	13	81.86	13	81.91	82.50	0	2,859	0.00%
2022/11/23	26.1	83.34	23	82.57	82.10	3.1	2,838	0.11%
2022/11/22	26.1	84.38	18	83.90	82.90	8.1	2,816	0.29%
2022/11/21	2	83.50	19	84.25	86.30	-17	2,738	-0.62%
2022/11/18	11	81.31	10	80.19	79.50	1	2,648	0.04%
2022/11/17	2	81.80	0	0.00	82.00	2	2,654	0.08%
2022/11/16	9	80.43	15	82.33	81.90	-6	2,656	-0.23%
2022/11/15	7	82.36	12	81.98	81.80	-5	2,614	-0.19%
2022/11/14	18	80.98	19	81.46	81.70	-1	2,645	-0.04%
2022/11/11	9	78.88	4	78.50	78.50	5	2,801	0.18%
2022/11/10	0	0.00	13	79.52	79.60	-13	3,002	-0.43%
2022/11/09	12	79.35	5	78.20	78.30	7	3,016	0.23%
2022/11/08	16	80.50	8	80.64	80.20	8	2,979	0.27%
2022/11/07	0	0.00	2	79.00	79.40	-2	2,957	-0.07%
2022/11/02	0	0.00	2	78.70	78.70	-2	2,941	-0.07%
2022/11/01	4	77.58	4.2	78.99	78.90	-0.2	2,928	-0.01%
2022/10/31	10.4	78.72	2	80.00	77.00	8.4	2,895	0.29%
2022/10/28	2	81.30	3	80.80	80.80	-1	2,838	-0.04%
2022/10/27	6	79.45	10.1	80.13	81.20	-4.1	2,823	-0.14%
2022/10/26	1.2	77.78	29	79.12	80.00	-27.8	2,780	-1.00%
2022/10/25	16.2	78.01	9	79.61	80.00	7.2	2,724	0.26%
2022/10/24	0	0.00	7	76.09	78.10	-7	2,582	-0.27%
2022/10/21	4.2	73.17	11	73.25	73.60	-6.8	2,496	-0.27%
2022/10/20	7	68.51	17	70.04	71.60	-10	2,421	-0.41%
2022/10/19	7	70.77	15	70.03	70.40	-8	2,376	-0.34%
2022/10/18	1	66.10	0	0.00	66.30	1	2,337	0.04%
2022/10/13	2	64.60	1	63.40	63.40	1	2,375	0.04%
2022/10/11	3	65.90	0	0.00	66.80	3	2,416	0.12%
2022/10/07	0	0.00	2	66.25	66.00	-2	2,409	-0.08%
2022/10/06	0.1	65.80	6	65.97	66.00	-5.9	2,469	-0.24%
2022/10/05	7	66.77	8	66.44	66.20	-1	2,505	-0.04%
2022/10/04	0	0.00	8	65.35	65.40	-8	2,561	-0.31%
2022/10/03	1	62.60	5	62.86	63.60	-4	2,546	-0.16%
2022/09/30	2	60.10	2	61.30	62.80	0	2,559	0.00%
2022/09/29	53	64.57	3	65.47	62.10	50	2,542	1.97%
2022/09/28	35	64.78	10	64.08	63.00	25	2,539	0.99%
2022/09/27	10	66.66	1	67.00	66.80	9	2,548	0.35%
2022/09/26	9	67.16	20	68.65	66.40	-11	2,544	-0.43%
2022/09/23	14.1	73.63	16	73.30	70.40	-1.9	2,556	-0.07%
2022/09/22	10	76.35	0	0.00	76.20	10	2,561	0.39%
2022/09/21	2	78.75	11	79.70	78.30	-9	2,574	-0.35%
2022/09/20	0	0.00	7	78.17	77.90	-7	2,636	-0.27%
2022/09/19	4	81.20	5	81.20	80.80	-1	2,673	-0.04%
2022/09/16	1	82.30	0	0.00	81.90	1	2,731	0.04%
2022/09/15	1	82.90	0	0.00	82.80	1	2,743	0.04%
2022/09/14	5	82.70	15	82.37	82.50	-10	2,775	-0.36%
2022/09/13	0	0.00	1	83.60	83.50	-1	2,794	-0.04%
2022/09/12	3	81.30	4	83.23	83.70	-1	2,837	-0.04%
2022/09/08	5	82.50	1	82.90	83.20	4	2,926	0.14%
2022/09/07	3	80.67	0	0.00	80.50	3	2,967	0.10%
2022/09/06	2	81.71	0	0.00	82.00	2	3,156	0.06%
2022/09/05	2	83.80	2	84.00	83.00	0	3,182	0.00%
2022/09/02	2	84.70	1	84.50	84.60	1	3,185	0.03%
2022/09/01	11	85.45	0	0.00	85.30	11	3,198	0.34%
2022/08/31	1	87.10	0	0.00	87.30	1	3,214	0.03%
2022/08/30	7	86.34	14	86.44	86.50	-7	3,228	-0.22%
2022/08/29	0	0.00	7	85.23	85.40	-7	3,241	-0.22%
2022/08/26	1.1	86.60	0	0.00	86.10	1.1	3,237	0.03%
2022/08/25	0.1	88.10	2	87.80	87.70	-1.9	3,223	-0.06%
2022/08/24	0	0.00	3	88.43	88.20	-3	3,225	-0.09%
2022/08/23	5.2	86.68	1	87.20	86.60	4.2	3,215	0.13%
2022/08/22	7	85.50	2	85.50	86.20	5	3,253	0.15%
2022/08/19	15.1	84.67	12	84.15	86.50	3.1	3,243	0.10%
2022/08/18	82.1	84.23	27	84.98	83.90	55.1	3,198	1.72%
2022/08/17	66	91.00	6	88.95	88.00	60	3,013	1.99%
2022/08/16	6	98.58	9	99.12	97.70	-3	2,843	-0.11%
2022/08/11	5	99.50	0	0.00	99.10	5	2,927	0.17%
2022/08/09	0	0.00	7	101.14	101.00	-7	2,968	-0.24%
2022/08/08	0	0.00	6	99.82	100.00	-6	3,027	-0.20%
2022/08/05	3	98.10	15	98.46	98.90	-12	3,159	-0.38%
2022/08/04	8	97.90	6	96.47	97.20	2	3,186	0.06%
2022/08/03	1	98.80	5	99.48	99.90	-4	3,194	-0.13%
2022/08/02	1	99.10	0	0.00	98.90	1	3,214	0.03%
2022/08/01	2	102.00	1	102.50	101.50	1	3,236	0.03%
2022/07/28	3	100.50	15	101.17	100.50	-12	3,278	-0.37%
2022/07/27	3	99.90	1	101.00	101.00	2	3,344	0.06%
2022/07/26	0	0.00	7	99.80	99.40	-7	3,399	-0.21%
2022/07/25	5	100.50	10	100.17	100.00	-5	3,457	-0.14%
2022/07/22	6	97.95	2	98.45	98.00	4	3,576	0.11%
2022/07/21	8	97.14	3	97.33	97.80	5	3,745	0.13%
2022/07/20	21	97.53	6	98.07	97.40	15	4,535	0.33%
2022/07/19	14	97.14	4	96.93	97.40	10	4,609	0.22%
2022/07/18	5	92.72	6	94.05	94.50	-1	4,654	-0.02%
2022/07/14	3	94.03	2	95.30	96.30	1	4,833	0.02%
2022/07/13	9	98.23	7	97.71	96.40	2	4,957	0.04%
2022/07/12	18	99.06	5	99.12	98.00	13	5,311	0.24%
2022/07/11	5	105.50	3	104.50	104.50	2	5,795	0.03%
2022/07/08	1	105.00	0	0.00	105.00	1	6,030	0.02%
2022/07/07	3	106.00	0	0.00	106.00	3	6,067	0.05%
2022/07/06	4	108.13	8	111.50	106.50	-4	6,132	-0.07%
2022/07/05	0	0.00	1	113.00	112.50	-1	6,141	-0.02%
2022/07/01	3	111.00	1	112.50	109.00	2	6,082	0.03%
2022/06/30	13	111.81	16	112.22	110.50	-3	6,034	-0.05%
2022/06/29	3	110.17	2	110.50	110.50	1	6,062	0.02%
2022/06/28	3	110.00	3	110.67	108.50	0	6,091	0.00%
2022/06/27	0	0.00	2	107.00	108.00	-2	6,062	-0.03%
2022/06/24	5	105.50	10.3	104.96	107.50	-5.3	6,191	-0.09%
2022/06/23	2	99.60	2	101.50	101.50	0	6,235	0.00%
2022/06/22	50	100.00	3	102.17	99.70	47	6,360	0.74%
2022/06/21	8	100.00	2	100.50	101.00	6	6,577	0.09%
2022/06/20	4	101.33	0	0.00	99.80	4	6,562	0.06%
2022/06/17	14	101.14	2	100.50	101.00	12	6,524	0.18%
2022/06/16	11	107.00	2	106.25	105.50	9	6,414	0.14%
2022/06/15	21	109.29	5	115.50	108.00	16	6,386	0.25%
2022/06/14	5	109.90	4	108.00	110.00	1	6,176	0.02%
2022/06/13	3	113.17	0	0.00	112.00	3	6,137	0.05%
2022/06/10	8	114.13	1	113.50	113.50	7	6,130	0.11%
2022/06/09	0	0.00	5	115.10	114.50	-5	6,112	-0.08%
2022/06/08	6	113.42	0	0.00	113.50	6	6,089	0.10%
2022/06/07	0	0.00	1	113.00	114.00	-1	6,089	-0.02%
2022/06/06	8	113.06	0	0.00	113.00	8	6,101	0.13%
2022/06/02	8	113.06	0	0.00	112.50	8	6,122	0.13%
2022/06/01	2	115.00	0	0.00	114.00	2	6,132	0.03%
2022/05/31	7	115.07	2	115.50	116.00	5	6,126	0.08%
2022/05/30	3	116.83	13	117.38	116.50	-10	6,120	-0.16%
2022/05/27	5	113.00	2	113.00	113.00	3	6,065	0.05%
2022/05/26	14	113.21	0	0.00	112.50	14	6,065	0.23%
2022/05/25	5.2	115.44	0	0.00	115.00	5.2	6,042	0.09%
2022/05/24	16	115.38	0	0.00	114.50	16	6,028	0.27%
2022/05/23	2	118.50	1	118.50	119.50	1	5,968	0.02%
2022/05/20	1.1	122.19	10	120.75	117.50	-8.9	5,961	-0.15%
2022/05/19	6	117.17	20	119.00	119.00	-14	5,901	-0.24%
2022/05/18	0	0.00	5	121.00	120.00	-5	5,866	-0.09%
2022/05/17	1	117.50	2	117.50	118.50	-1	5,839	-0.02%
2022/05/16	7	117.07	5	119.00	118.50	2	5,809	0.03%
2022/05/13	13	118.77	14	118.96	116.00	-1	5,750	-0.02%
2022/05/12	8	112.81	0	0.00	112.00	8	5,612	0.14%
2022/05/11	10	117.80	0	0.00	115.50	10	5,588	0.18%
2022/05/10	0	0.00	0.2	117.50	117.50	-0.2	5,551	0.00%
2022/05/09	2	118.50	0	0.00	116.00	2	5,528	0.04%
2022/05/06	7	120.57	1	120.00	119.50	6	5,498	0.11%
2022/05/05	8	123.19	2.2	123.03	122.00	5.9	5,479	0.11%
2022/05/04	2	121.25	0	0.00	120.50	2	5,462	0.04%
2022/05/03	4	123.88	0	0.00	123.50	4	5,418	0.07%
2022/04/29	3	126.00	3	128.33	127.50	0	5,388	0.00%
2022/04/28	18	129.50	10	126.55	125.00	8	5,336	0.15%
2022/04/27	9.3	131.59	9	132.94	134.00	0.3	5,177	0.01%
2022/04/26	34	132.90	44	135.63	133.50	-10	5,001	-0.20%
2022/04/25	0	0.00	12	128.50	127.50	-12	4,210	-0.29%
2022/04/22	1	127.50	2.2	129.09	128.50	-1.2	4,124	-0.03%
2022/04/21	10	131.10	11	130.32	127.50	-1	4,080	-0.02%
2022/04/20	15	130.63	35	130.11	131.00	-20	4,037	-0.50%
2022/04/19	12	131.96	10	133.95	133.50	2	3,920	0.05%
2022/04/18	13	131.85	27	132.61	132.50	-14	3,801	-0.37%
2022/04/15	18	129.72	145	131.54	130.50	-127	3,517	-3.61%	大賣/鉅額交易
2022/04/14	1	124.00	31.1	122.10	124.00	-30.1	3,058	-0.98%
2022/04/13	1	118.00	1	117.50	117.50	0	2,849	0.00%
2022/04/12	0	0.00	21	118.21	118.50	-21	2,793	-0.75%
2022/04/11	5	116.90	35	117.04	115.00	-30	2,716	-1.10%
2022/04/08	2	115.25	5.1	115.11	116.50	-3.1	2,684	-0.11%
2022/04/07	3	112.50	0	0.00	112.00	3	2,655	0.11%
2022/04/06	1	116.50	1	115.00	115.00	0	2,628	0.00%
2022/04/01	1	113.50	20	115.20	115.50	-19	2,591	-0.73%
2022/03/31	1	113.50	1	111.00	111.00	0	2,490	0.00%
2022/03/30	15	113.20	2	112.50	112.50	13	2,432	0.53%
2022/03/29	27	115.22	23	114.83	113.50	4	2,388	0.17%
2022/03/28	3	116.00	0	0.00	121.50	3	2,230	0.13%
2022/03/25	10	118.45	3	119.83	119.00	7	2,145	0.33%
2022/03/24	5	115.80	49.2	116.99	119.50	-44.2	2,259	-1.96%
2022/03/23	13	111.62	0	0.00	111.50	13	2,226	0.58%
2022/03/22	8	111.00	2	111.00	112.00	6	2,223	0.27%
2022/03/21	5	110.00	7	110.00	109.50	-2	2,209	-0.09%
2022/03/18	0	0.00	5	109.40	109.00	-5	2,212	-0.23%
2022/03/17	3	107.00	0	0.00	107.50	3	2,193	0.14%
2022/03/15	19	106.03	0	0.00	105.50	19	2,207	0.86%
2022/03/14	3	106.67	2	106.50	107.50	1	2,210	0.05%
2022/03/10	12.1	105.83	3	107.50	106.50	9.1	2,216	0.41%
2022/03/09	62	105.13	3	106.00	105.50	59	2,212	2.67%
2022/03/08	11.1	105.92	10	105.50	105.00	1.1	2,187	0.05%
2022/03/07	18	108.22	5.3	109.66	108.00	12.7	2,158	0.59%
2022/03/04	1	112.50	1	114.00	112.00	0	2,133	0.00%
2022/03/03	0	0.00	4	113.13	114.00	-4	2,133	-0.19%
2022/03/02	6	112.92	22	111.59	112.50	-16	2,126	-0.75%
2022/03/01	42	111.24	0.2	111.50	111.50	41.9	2,128	1.97%
2022/02/25	1	109.00	0	0.00	108.50	1	2,217	0.05%
2022/02/24	9.1	108.61	10	108.70	108.50	-1	2,224	-0.04%
2022/02/23	2	111.75	10	112.50	111.50	-8	2,224	-0.36%
2022/02/22	0	0.00	5	112.50	111.50	-5	2,257	-0.22%
2022/02/21	4	112.75	13	114.12	113.50	-9	2,253	-0.40%
2022/02/18	0	0.00	1	111.00	111.50	-1	2,228	-0.04%
2022/02/14	0	0.00	1	110.00	110.00	-1	2,309	-0.04%
2022/02/11	10	112.00	0	0.00	111.50	10	2,342	0.43%
2022/02/10	9	111.00	1	111.00	112.00	8	2,366	0.34%
2022/02/09	2	109.50	0	0.00	110.50	2	2,447	0.08%
2022/02/08	0	0.00	1	110.50	110.50	-1	2,457	-0.04%
2022/02/07	0.2	109.50	3	108.50	110.00	-2.9	2,461	-0.12%
2022/01/26	26.5	105.17	0	0.00	106.00	26.5	2,482	1.07%
2022/01/25	16	105.94	0	0.00	105.50	16	2,498	0.64%
2022/01/24	4	109.13	0	0.00	109.00	4	2,524	0.16%
2022/01/21	5	112.30	0	0.00	111.00	5	2,549	0.20%
2022/01/19	5.2	112.81	0	0.00	112.50	5.2	2,676	0.19%
2022/01/18	0	0.00	2	116.50	115.50	-2	2,674	-0.07%
2022/01/17	2	114.50	0	0.00	114.00	2	2,671	0.07%
2022/01/14	3	115.17	1	116.00	115.00	2	2,695	0.07%
2022/01/13	1	118.50	9	117.22	116.00	-8	2,717	-0.29%
2022/01/12	0	0.00	10	115.50	116.00	-10	2,715	-0.37%
2022/01/11	10	117.45	2	117.25	116.50	8	2,728	0.29%
2022/01/10	7	119.93	15	119.60	121.00	-8	2,728	-0.29%
2022/01/07	3	117.50	32	116.64	116.50	-29	2,746	-1.06%
2022/01/05	2	112.50	0	0.00	112.00	2	2,868	0.07%
2022/01/04	6	112.50	0	0.00	113.00	6	2,989	0.20%
2022/01/03	2	111.00	3	113.00	114.00	-1	3,122	-0.03%
2021/12/28	2	109.50	1	110.50	110.50	1	4,345	0.02%
2021/12/27	2	110.00	0	0.00	110.50	2	4,786	0.04%
2021/12/24	4	110.88	0	0.00	110.50	4	5,362	0.07%
2021/12/23	2	112.00	0	0.00	111.50	2	5,554	0.04%
2021/12/22	13	112.85	0.7	112.00	112.00	12.3	5,612	0.22%
2021/12/21	3	113.33	2	113.00	114.00	1	5,597	0.02%
2021/12/20	12	118.00	20	119.08	114.00	-8	5,569	-0.14%
2021/12/17	5	113.50	31	115.77	116.50	-26	5,313	-0.49%
2021/12/14	5	109.00	3	110.00	108.50	2	5,104	0.04%
2021/12/13	0	0.00	11	109.41	110.00	-11	5,102	-0.22%
2021/12/10	3	108.17	0	0.00	108.50	3	5,104	0.06%
2021/12/08	3	111.50	0	0.00	110.50	3	5,113	0.06%
2021/12/07	1	111.00	1	112.00	111.00	0	5,148	0.00%
2021/12/06	3	110.33	0	0.00	110.50	3	5,157	0.06%
2021/12/03	6	112.08	1	112.50	110.50	5	5,182	0.10%
2021/12/02	1	110.00	1	110.50	110.00	0	5,170	0.00%
2021/11/30	1	109.00	1	112.00	112.00	0	5,196	0.00%
2021/11/29	3	108.00	0	0.00	109.00	3	5,193	0.06%
2021/11/26	7	110.57	0	0.00	110.00	7	5,190	0.13%
2021/11/25	2	112.50	0	0.00	111.50	2	5,200	0.04%
2021/11/24	6	113.08	8	114.81	112.00	-2	5,212	-0.04%
2021/11/23	0	0.00	1	112.00	111.00	-1	5,118	-0.02%
2021/11/22	1	110.00	1	111.00	109.50	0	5,143	0.00%
2021/11/19	0	0.00	4	111.88	111.50	-4	5,154	-0.08%
2021/11/18	2	108.75	2	108.00	109.00	0	5,126	0.00%
2021/11/17	3	107.83	3.3	108.05	107.50	-0.3	5,138	-0.01%
2021/11/16	3	108.83	2	110.00	108.50	1	5,148	0.02%
2021/11/15	5	109.30	0	0.00	109.00	5	5,155	0.10%
2021/11/12	6	111.17	5	111.50	111.00	1	5,142	0.02%
2021/11/11	1	114.00	0	0.00	112.50	1	5,132	0.02%
2021/11/10	2	114.00	7	115.14	114.00	-5	5,123	-0.10%
2021/11/09	9	114.39	5	113.60	114.50	4	5,111	0.08%
2021/11/08	1.6	115.44	37.2	115.34	114.00	-35.7	5,101	-0.70%
2021/11/05	2.1	110.32	73	109.50	110.50	-70.9	5,044	-1.41%
2021/11/04	10	111.70	0	0.00	110.50	10	5,066	0.20%
2021/11/03	21	113.36	14	112.54	112.00	7	5,088	0.14%
2021/11/02	6	113.33	4	114.75	111.50	2	5,088	0.04%
2021/11/01	25.1	117.65	10	116.15	115.00	15.1	5,076	0.30%
2021/10/29	2	112.25	6	113.00	113.00	-4	5,063	-0.08%
2021/10/28	48.2	111.43	55	112.96	114.00	-6.8	5,017	-0.14%
2021/10/27	0	0.00	49	107.00	109.00	-49	4,896	-1.00%
2021/10/26	1	106.00	2	107.25	106.00	-1	4,881	-0.02%
2021/10/25	4.1	104.77	0	0.00	105.50	4.1	4,873	0.08%
2021/10/22	13	105.46	0	0.00	105.50	13	4,896	0.27%
2021/10/21	4	108.00	0	0.00	108.00	4	4,909	0.08%
2021/10/20	40	107.33	30	109.00	106.50	10	4,874	0.21%
2021/10/19	2	107.50	1	109.00	108.00	1	4,845	0.02%
2021/10/18	6	108.50	1	109.00	107.50	5	4,837	0.10%
2021/10/15	22	109.45	1	108.50	110.50	21	4,826	0.44%
2021/10/14	18.2	112.47	1	111.50	111.50	17.2	4,733	0.36%
2021/10/13	13	114.00	4	116.50	118.00	9	4,607	0.20%
2021/10/12	3	117.33	2	119.25	113.00	1	4,523	0.02%
2021/10/08	10	122.30	3	123.00	121.00	7	4,420	0.16%
2021/10/07	73	121.42	5	120.00	123.50	68	4,316	1.58%
2021/10/06	49	127.80	48.4	127.67	122.00	0.6	4,053	0.01%
2021/10/05	24	118.35	15.5	119.69	123.50	8.5	3,406	0.25%
2021/10/04	12	118.88	34	120.18	121.50	-22	3,164	-0.70%
2021/10/01	50	117.86	80.2	119.00	113.00	-30.2	2,791	-1.08%
2021/09/30	18	113.06	25.6	112.85	116.50	-7.6	2,257	-0.34%
2021/09/29	8	107.75	13	107.42	106.00	-5	2,115	-0.24%
2021/09/27	0	0.00	3	103.00	103.00	-3	2,268	-0.13%
2021/09/24	0	0.00	1	104.50	102.50	-1	2,382	-0.04%
2021/09/23	6.1	102.33	0	0.00	102.00	6.1	2,481	0.24%
2021/09/22	3	102.83	0	0.00	102.50	3	2,597	0.12%
2021/09/17	2	103.25	0	0.00	103.50	2	2,701	0.07%
2021/09/16	4.1	103.63	0	0.00	104.00	4.1	2,764	0.15%
2021/09/14	4	106.13	0	0.00	105.00	4	3,029	0.13%
2021/09/13	6	109.42	0	0.00	108.00	6	3,427	0.18%
2021/09/10	0	0.00	2	109.50	109.50	-2	3,531	-0.06%
2021/09/09	1	106.50	4	106.00	106.50	-3	3,588	-0.08%
2021/09/08	3.1	103.51	0	0.00	103.00	3.1	3,798	0.08%
2021/09/07	0.1	107.00	0	0.00	107.00	0.1	4,045	0.00%
2021/09/06	9	106.44	1	106.50	106.50	8	4,273	0.19%
2021/09/03	7	109.21	5	109.10	108.50	2	4,632	0.04%
2021/09/01	4	111.50	1	111.00	111.00	3	5,140	0.06%
2021/08/31	0	0.00	19	112.13	112.00	-19	5,146	-0.37%
2021/08/30	16	111.84	0	0.00	112.00	16	5,221	0.31%
2021/08/27	2	113.25	5	113.40	113.00	-3	5,559	-0.05%
2021/08/26	8	116.25	11	117.23	115.00	-3	5,594	-0.05%
2021/08/25	8	114.44	0	0.00	114.50	8	5,636	0.14%
2021/08/24	2	108.74	7	109.86	110.50	-5	5,669	-0.09%
2021/08/23	4	109.13	17	109.50	109.50	-13	5,800	-0.22%
2021/08/20	5	108.20	2	108.00	108.50	3	5,868	0.05%
2021/08/19	15	111.13	7	111.71	110.00	8	5,888	0.14%
2021/08/18	7.3	112.47	3	112.33	115.00	4.3	5,895	0.07%
2021/08/17	0	0.00	3	113.33	112.50	-3	5,908	-0.05%
2021/08/16	0	0.00	3	114.50	113.00	-3	5,915	-0.05%
2021/08/13	1	116.00	11	113.55	116.00	-10	5,921	-0.17%
2021/08/12	1	114.00	1	114.00	115.00	0	5,937	0.00%
2021/08/11	4	116.00	6	115.33	114.50	-2	5,995	-0.03%
2021/08/10	16	116.34	0	0.00	115.50	16	6,044	0.26%
2021/08/09	4	119.88	4	120.00	119.50	0	6,130	0.00%
2021/08/06	16	117.75	1	120.00	116.50	15	6,187	0.24%
2021/08/05	12	117.00	1	118.00	119.00	11	6,271	0.18%
2021/08/04	13	119.08	3	119.50	118.50	10	6,460	0.15%
2021/08/03	0	0.00	45	122.50	122.50	-45	6,669	-0.67%
2021/08/02	0	0.00	1	123.00	124.00	-1	6,996	-0.01%
2021/07/29	1	122.50	0	0.00	122.00	1	7,252	0.01%
2021/07/28	1	121.00	2	120.00	123.00	-1	7,292	-0.01%
2021/07/27	22	122.61	0	0.00	121.00	22	7,352	0.30%
2021/07/26	9	125.11	0	0.00	125.00	9	7,485	0.12%
2021/07/23	10	126.95	1	129.00	126.50	9	7,531	0.12%
2021/07/22	3	127.00	7	128.29	126.50	-4	7,517	-0.05%
2021/07/21	18	128.11	4	131.50	127.50	14	7,536	0.19%
2021/07/20	1	129.00	10	131.50	129.00	-9	7,521	-0.12%
2021/07/19	1	131.50	4	130.38	129.50	-3	7,501	-0.04%
2021/07/16	19	128.82	10	130.25	128.00	9	7,575	0.12%
2021/07/15	2	129.50	6	130.83	131.00	-4	7,606	-0.05%
2021/07/14	3	124.83	0	0.00	126.50	3	7,680	0.04%
2021/07/13	6	127.92	2.1	127.48	126.00	3.9	7,810	0.05%
2021/07/09	23	129.43	29	130.02	129.00	-6	7,879	-0.08%
2021/07/08	1	130.50	11	131.00	133.50	-10	7,911	-0.13%
2021/07/07	25	131.54	4	132.50	130.50	21	7,908	0.27%
2021/07/06	5	134.20	1	136.50	134.00	4	7,945	0.05%
2021/07/05	10	136.15	36	136.86	136.00	-26	7,924	-0.33%
2021/07/02	2.1	133.36	12	131.33	133.50	-9.9	7,828	-0.13%
2021/07/01	32	130.89	10	130.00	129.50	22	7,797	0.28%
2021/06/30	10	135.00	45	133.89	134.00	-35	7,705	-0.45%
2021/06/29	5	132.30	17	133.62	131.50	-12	7,616	-0.16%
2021/06/28	19	131.92	4	132.38	131.50	15	7,515	0.20%
2021/06/25	2	134.25	2	137.00	131.50	0	7,436	0.00%
2021/06/24	7	134.93	12	135.25	134.50	-5	7,399	-0.07%
2021/06/23	4.5	135.33	6.1	135.78	134.00	-1.6	7,310	-0.02%
2021/06/22	8	139.63	25	138.84	137.50	-17	7,170	-0.24%
2021/06/21	14	133.71	105	131.26	133.50	-91	6,799	-1.34%	大賣/
2021/06/18	4.5	132.78	1	132.00	132.50	3.5	6,703	0.05%
2021/06/17	34	133.77	13	133.69	132.50	21	6,614	0.32%
2021/06/16	15	132.30	62	131.77	132.50	-47	6,410	-0.73%
2021/06/15	18	128.70	40	130.34	130.00	-22	6,149	-0.36%
2021/06/11	23	127.65	94	127.76	124.50	-71	5,929	-1.20%
2021/06/10	26	122.81	27	121.93	121.50	-1	5,562	-0.02%
2021/06/09	15	118.30	62	120.02	123.50	-47	5,306	-0.89%
2021/06/08	12	112.92	1	113.50	112.50	11	5,065	0.22%
2021/06/07	19	113.13	15	113.63	111.50	4	5,059	0.08%
2021/06/04	62	120.90	157	119.14	116.00	-95	4,986	-1.91%	大賣/
2021/06/03	12	114.79	16	115.44	116.00	-4	4,642	-0.09%
2021/06/02	67	115.05	22	115.43	115.00	45	4,624	0.97%
2021/06/01	6	113.25	3	113.00	113.50	3	4,574	0.07%
2021/05/31	64	111.36	62	111.19	110.50	2	4,564	0.04%
2021/05/28	79	106.29	15	107.23	106.00	64	4,450	1.44%
2021/05/27	5	104.00	4	104.50	105.50	1	4,400	0.02%
2021/05/26	12	104.38	0	0.00	104.50	12	4,505	0.27%
2021/05/25	2	104.25	1	104.50	103.50	1	4,499	0.02%
2021/05/24	1	103.50	0	0.00	103.50	1	4,519	0.02%
2021/05/21	1	103.00	0	0.00	104.00	1	4,565	0.02%
2021/05/20	9	103.67	4	104.00	101.50	5	4,619	0.11%
2021/05/19	35	106.94	43	106.66	106.00	-8	4,617	-0.17%
2021/05/18	7	100.40	11	102.91	104.50	-4	4,604	-0.09%
2021/05/17	14	97.83	28	97.49	95.50	-14	4,577	-0.31%
2021/05/14	21	108.33	19	108.13	106.00	2	4,465	0.04%
2021/05/13	6	104.17	12	104.13	106.00	-6	4,390	-0.14%
2021/05/12	36	106.74	20	110.50	105.50	16	4,288	0.37%
2021/05/11	25	116.44	20	119.23	116.00	5	4,090	0.12%
2021/05/10	16	122.78	94	122.78	122.50	-78	3,867	-2.02%
2021/05/07	22	117.20	35	117.19	116.50	-13	3,558	-0.37%
2021/05/06	17	114.41	41.2	117.05	119.00	-24.2	3,469	-0.70%
2021/05/05	5	111.10	33.3	107.08	109.00	-28.3	3,343	-0.85%
2021/05/04	37	108.95	16	107.28	106.50	21	3,356	0.62%
2021/05/03	41	117.72	30	114.63	112.00	11	3,386	0.32%
2021/04/29	4	115.75	6	115.75	116.00	-2	3,283	-0.06%
2021/04/28	8	113.00	0	0.00	113.50	8	3,255	0.25%
2021/04/27	15	114.63	4	115.25	114.00	11	3,268	0.34%
2021/04/26	9	112.56	7	115.43	115.00	2	3,267	0.06%
2021/04/23	8	111.69	17	111.50	112.00	-9	3,305	-0.27%
2021/04/22	35	114.71	78	112.36	112.00	-43	3,332	-1.29%
2021/04/21	8	117.25	6	116.17	116.50	2	3,284	0.06%
2021/04/20	8	118.06	4	119.50	117.50	4	3,261	0.12%
2021/04/19	66	117.62	77	118.23	119.00	-11	3,242	-0.34%
2021/04/16	21	114.36	22.1	114.12	114.00	-1.1	3,150	-0.03%
2021/04/15	22	113.20	26	113.00	112.00	-4	3,155	-0.13%
2021/04/14	2	111.75	3	111.00	110.50	-1	3,196	-0.03%
2021/04/13	5	112.50	6	113.33	110.50	-1	3,157	-0.03%
2021/04/12	10	112.50	9	110.83	112.00	1	3,162	0.03%
2021/04/09	6	108.08	3	109.50	108.00	3	3,138	0.10%
2021/04/08	9	110.67	8	110.94	110.50	1	3,123	0.03%
2021/04/07	1	106.50	34	108.00	108.00	-33	3,132	-1.05%
2021/04/06	5	105.80	1	106.00	106.50	4	3,160	0.13%
2021/04/01	8	105.50	0	0.00	106.00	8	3,207	0.25%
2021/03/31	7	106.50	8	108.00	106.00	-1	3,224	-0.03%
2021/03/30	0	0.00	3	107.50	108.50	-3	3,245	-0.09%
2021/03/29	4	105.00	0	0.00	105.50	4	3,277	0.12%
2021/03/26	3	105.50	0	0.00	105.50	3	3,391	0.09%
2021/03/25	16	105.16	5	105.00	105.00	11	3,485	0.32%
2021/03/24	12	106.13	0	0.00	106.00	12	3,537	0.34%
2021/03/23	3	109.67	0	0.00	109.50	3	3,558	0.08%
2021/03/19	7	111.29	5	111.00	111.50	2	3,659	0.05%
2021/03/18	3	113.83	21	113.55	113.50	-18	3,700	-0.49%
2021/03/17	1	113.00	20	113.50	114.00	-19	3,728	-0.51%
2021/03/16	1	112.00	0	0.00	112.00	1	3,793	0.03%
2021/03/15	50	112.50	3.3	112.65	112.50	46.7	3,836	1.22%
2021/03/12	13	112.15	0	0.00	112.00	13	3,859	0.34%
2021/03/11	0	0.00	3	114.67	113.50	-3	3,876	-0.08%
2021/03/10	1	112.00	0	0.00	113.50	1	3,905	0.03%
2021/03/09	1	111.50	0	0.00	111.50	1	3,947	0.03%
2021/03/08	2	111.50	15	111.50	110.50	-13	3,991	-0.33%
2021/03/05	30	112.62	27	112.87	112.00	3	4,015	0.07%
2021/03/04	13	115.00	5.2	113.10	113.00	7.9	4,113	0.19%
2021/03/03	5	113.20	8	115.00	114.00	-3	4,160	-0.07%
2021/03/02	18	114.28	6	113.67	113.50	12	4,227	0.28%
2021/02/26	28	117.36	12	118.42	114.00	16	4,366	0.37%
2021/02/25	2	114.75	5	114.70	115.00	-3	4,307	-0.07%
2021/02/24	37.1	115.05	2	116.25	114.00	35.1	4,359	0.81%
2021/02/23	44	115.00	15.2	115.04	115.50	28.8	4,389	0.66%
2021/02/22	137	113.18	9	113.72	115.00	128	4,366	2.93%	大買/鉅額交易
2021/02/19	5	110.40	5.2	111.03	111.50	-0.2	4,314	0.00%
2021/02/18	33	110.12	2	111.25	109.50	31	4,362	0.71%
2021/02/17	20	105.75	37	107.22	108.00	-17	4,402	-0.39%
2021/02/04	3	103.00	1	102.00	105.00	2	4,417	0.05%
2021/02/03	5	102.90	0	0.00	102.00	5	4,432	0.11%
2021/02/02	2	103.25	14	103.00	103.00	-12	4,487	-0.27%
2021/02/01	1	103.00	4	103.25	104.00	-3	4,622	-0.06%
2021/01/29	3	102.00	2	100.50	100.50	1	4,630	0.02%
2021/01/28	6	103.42	0	0.00	104.00	6	4,753	0.13%
2021/01/27	5	106.10	2.1	109.86	106.50	2.9	4,791	0.06%
2021/01/26	11	109.50	8	108.63	109.00	3	4,830	0.06%
2021/01/25	2.4	109.38	32.2	109.08	110.50	-29.8	4,821	-0.62%
2021/01/22	11.3	103.73	15	104.53	105.00	-3.7	4,748	-0.08%
2021/01/21	2	100.00	5	100.00	100.50	-3	4,716	-0.06%
2021/01/20	23.1	100.87	2	101.50	100.00	21.1	4,804	0.44%
2021/01/19	11	102.95	7	103.57	103.00	4	4,809	0.08%
2021/01/18	10	101.57	12	102.79	102.50	-2	4,802	-0.04%
2021/01/15	8.4	100.82	1	100.50	100.50	7.4	4,794	0.15%
2021/01/14	10	103.00	4	102.00	103.50	6	4,842	0.12%
2021/01/13	5	102.90	1	102.00	102.50	4	4,830	0.08%
2021/01/12	18	103.44	84	101.63	101.50	-66	4,904	-1.35%
2021/01/11	16	106.25	51	105.53	106.00	-35	4,880	-0.72%
2021/01/08	55	114.51	1	110.00	109.00	54	4,914	1.10%
2021/01/07	30	110.73	15	111.60	113.50	15	4,952	0.30%
2021/01/06	8	107.44	2	107.00	106.50	6	5,136	0.12%
2021/01/05	3	109.67	6	110.50	110.00	-3	5,662	-0.05%
2021/01/04	1	105.50	2	107.50	109.50	-1	5,885	-0.02%
2020/12/31	2	107.50	0	0.00	107.00	2	5,926	0.03%
2020/12/30	12	108.83	2	108.75	109.00	10	6,274	0.16%
2020/12/29	1	109.00	0	0.00	109.00	1	6,638	0.02%
2020/12/28	10	110.35	30	110.02	110.00	-20	6,673	-0.30%
2020/12/25	13.1	112.12	0	0.00	112.50	13.1	6,715	0.20%
2020/12/24	15	112.93	1	114.00	113.00	14	6,845	0.20%
2020/12/23	4.3	113.32	7	113.36	113.50	-2.7	7,092	-0.04%
2020/12/22	30	119.57	22	115.91	113.50	8	7,963	0.10%
2020/12/21	20	115.35	31	116.72	118.50	-11	7,993	-0.14%
2020/12/18	8.1	113.68	8	113.69	112.00	0.1	8,037	0.00%
2020/12/17	11	111.27	9	110.83	110.50	2	8,124	0.02%
2020/12/16	19	112.53	13	112.85	114.00	6	8,311	0.07%
2020/12/15	17	114.71	5	111.70	111.50	12	8,619	0.14%
2020/12/14	19	117.03	3	117.17	116.50	16	8,628	0.19%
2020/12/11	44	121.03	14	121.54	120.00	30	8,708	0.34%
2020/12/10	33	124.56	31	123.42	121.50	2	8,802	0.02%
2020/12/09	4	122.25	4	122.38	122.00	0	9,052	0.00%
2020/12/08	13	122.23	3	122.50	121.50	10	9,665	0.10%
2020/12/07	5	122.00	6	123.42	122.50	-1	9,957	-0.01%
2020/12/04	8	124.00	4	124.00	124.00	4	10,280	0.04%
2020/12/03	6	127.33	6	127.50	126.00	0	10,551	0.00%
2020/12/02	11.1	127.26	31	127.16	126.00	-19.9	11,057	-0.18%
2020/12/01	11	129.64	10	129.95	128.50	1	11,168	0.01%
2020/11/30	15	132.27	19	131.79	130.50	-4	11,330	-0.04%
2020/11/27	33	128.08	8	129.00	129.00	25	11,394	0.22%
2020/11/26	102	127.61	4	127.38	127.00	98	11,696	0.84%	大買/
2020/11/25	47	124.09	16	124.59	125.50	31	12,113	0.26%
2020/11/24	8	120.25	7	119.79	120.00	1	12,092	0.01%
2020/11/23	24	121.38	1	121.00	122.00	23	12,418	0.19%
2020/11/20	39	123.32	12	123.04	123.50	27	12,613	0.21%
2020/11/19	7	126.36	6	125.83	126.00	1	12,815	0.01%
2020/11/18	6	124.50	2	125.50	124.50	4	13,059	0.03%
2020/11/17	23	124.70	3	126.00	124.00	20	13,204	0.15%
2020/11/16	31	126.52	6.2	126.65	125.50	24.8	13,334	0.19%
2020/11/13	7	128.93	7	129.64	130.00	0	13,382	0.00%
2020/11/12	12.1	129.13	1	130.50	128.50	11.1	13,825	0.08%
2020/11/11	1	130.50	3	131.00	130.50	-2	13,868	-0.01%
2020/11/10	24	133.25	18	131.47	130.50	6	13,956	0.04%
2020/11/09	13	133.23	6	133.92	134.00	7	14,046	0.05%
2020/11/06	2	131.00	2	131.50	131.00	0	13,998	0.00%
2020/11/05	10	132.15	11	132.05	130.00	-1	14,170	-0.01%
2020/11/04	22	132.64	12	129.83	129.50	10	14,447	0.07%
2020/11/03	3	131.17	8	131.75	131.50	-5	14,817	-0.03%
2020/11/02	3.1	128.97	1	127.50	127.50	2.1	14,818	0.01%
2020/10/30	21.1	131.96	13	130.54	130.00	8.1	14,818	0.05%
2020/10/29	14	131.96	7	132.71	132.00	7	14,959	0.05%
2020/10/28	9	135.33	19	134.74	133.50	-10	14,980	-0.07%
2020/10/27	13	131.77	13	131.88	132.00	0	14,965	0.00%
2020/10/26	14	130.68	2	131.00	130.00	12	15,370	0.08%
2020/10/23	14	132.71	7	132.36	132.00	7	15,697	0.04%
2020/10/22	11	129.09	53	128.87	131.00	-42	15,679	-0.27%
2020/10/21	17	132.91	14	132.21	132.00	3	15,659	0.02%
2020/10/20	11	132.73	4	132.13	132.50	7	15,711	0.04%
2020/10/19	13	135.12	10	135.20	135.00	3	15,682	0.02%
2020/10/16	7	136.57	2	136.00	134.50	5	15,822	0.03%
2020/10/15	23	140.54	11	138.73	138.00	12	15,821	0.08%
2020/10/14	38	141.76	40	141.93	141.50	-2	15,766	-0.01%
2020/10/13	66	141.14	56	143.10	139.50	10	15,613	0.06%
2020/10/12	21	136.21	27	137.91	139.00	-6	15,189	-0.04%
2020/10/08	11	136.55	11	135.59	135.00	0	15,200	0.00%
2020/10/07	27	136.94	28	138.80	135.50	-1	15,128	-0.01%
2020/10/06	26	135.06	42	137.29	138.00	-16	14,831	-0.11%
2020/10/05	11	127.77	14	128.82	130.00	-3	14,654	-0.02%
2020/09/30	15	124.07	16	125.56	128.00	-1	14,650	-0.01%
2020/09/29	27	123.93	21	125.05	125.00	6	14,619	0.04%
2020/09/28	7	124.50	0	0.00	124.00	7	14,564	0.05%
2020/09/25	96	132.94	65	129.76	123.50	31	14,299	0.22%
2020/09/24	22	132.14	23	131.83	131.00	-1	13,382	-0.01%
2020/09/23	21	131.69	24	132.31	133.00	-3	13,238	-0.02%
2020/09/22	32	131.70	27.3	132.96	130.00	4.7	13,125	0.04%
2020/09/21	31	134.81	39	134.73	132.00	-8	13,008	-0.06%
2020/09/18	11	131.95	41	133.33	135.00	-30	12,802	-0.23%
2020/09/17	4	131.00	1	130.00	129.00	3	12,474	0.02%
2020/09/16	11	129.82	11	129.45	132.00	0	12,394	0.00%
2020/09/15	4	128.75	2	129.25	129.50	2	12,266	0.02%
2020/09/14	22	129.09	15	130.23	129.00	7	12,154	0.06%
2020/09/11	45	135.08	91	136.40	130.50	-46	11,857	-0.39%
2020/09/10	27	132.69	12.2	133.38	133.50	14.8	11,230	0.13%
2020/09/09	29.1	129.03	43	130.00	134.00	-13.9	10,947	-0.13%
2020/09/08	16	129.22	18	128.06	127.00	-2	10,630	-0.02%
2020/09/07	66.1	133.20	75	134.56	132.50	-8.9	10,371	-0.09%
2020/09/04	15	124.40	43	123.29	124.00	-28	9,944	-0.28%
2020/09/03	13	123.92	25.4	125.13	124.50	-12.4	9,887	-0.12%
2020/09/02	19	122.11	117	123.36	123.50	-98	9,735	-1.01%	大賣/
2020/09/01	66.2	122.42	37	121.34	120.00	29.2	9,670	0.30%
2020/08/31	45	118.89	85.2	120.16	123.00	-40.2	9,339	-0.43%
2020/08/28	21.2	113.32	21	114.14	113.50	0.2	8,874	0.00%
2020/08/27	53	115.40	28	114.84	113.50	25	8,776	0.28%
2020/08/26	26	109.58	65	112.01	113.50	-39	8,455	-0.46%
2020/08/25	51	109.23	41	109.91	108.00	10	8,298	0.12%
2020/08/24	19	103.08	42	105.86	108.00	-23	8,316	-0.28%
2020/08/21	25	101.02	14	102.32	102.50	11	8,429	0.13%
2020/08/20	33	101.31	29	98.22	99.00	4	8,356	0.05%
2020/08/19	30	106.57	17	105.74	105.50	13	8,192	0.16%
2020/08/18	47	105.66	93	107.63	105.00	-46	8,084	-0.57%
2020/08/17	16	99.53	4	100.45	101.00	12	7,657	0.16%
2020/08/14	8	100.54	1	101.00	98.50	7	7,612	0.09%
2020/08/13	11	97.62	24.2	98.89	99.40	-13.2	7,588	-0.17%
2020/08/12	20	99.97	19	98.40	98.20	1	7,538	0.01%
2020/08/11	16	99.69	21	100.28	99.10	-5	7,552	-0.07%
2020/08/10	31.2	100.83	44	101.14	98.40	-12.8	7,429	-0.17%
2020/08/07	43	97.65	130.2	97.63	100.00	-87.2	7,137	-1.22%	大賣/
2020/08/06	16	94.24	10	94.99	93.70	6	6,803	0.09%
2020/08/05	20	93.59	1	94.00	93.60	19	6,815	0.28%
2020/08/04	31	94.82	26	94.80	94.00	5	6,837	0.07%
2020/08/03	4	92.65	2	92.75	93.00	2	6,713	0.03%
2020/07/31	14	93.07	2	92.60	92.20	12	6,772	0.18%
2020/07/30	41.2	94.41	58	94.56	93.50	-16.8	7,089	-0.24%
2020/07/29	22	91.43	75	91.86	92.80	-53	7,121	-0.74%
2020/07/28	5	87.94	24	88.72	87.60	-19	6,862	-0.28%
2020/07/27	15	89.77	19	89.45	89.30	-4	6,882	-0.06%
2020/07/24	19	89.01	18	88.83	87.70	1	6,840	0.01%
2020/07/23	38	89.17	17	88.85	89.60	21	6,813	0.31%
2020/07/22	30	89.88	25	91.30	88.40	5	6,770	0.07%
2020/07/21	3	88.93	51	88.85	89.10	-48	6,617	-0.73%
2020/07/20	7	87.73	1.1	88.10	87.90	5.9	6,546	0.09%
2020/07/17	7	87.43	45.1	87.19	86.60	-38.1	6,502	-0.59%
2020/07/16	11	87.45	15	87.70	88.00	-4	6,434	-0.06%
2020/07/15	33	87.71	15	86.99	85.50	18	6,338	0.28%
2020/07/14	2	83.95	5	84.12	83.70	-3	6,094	-0.05%
2020/07/13	2	86.15	5	84.86	84.50	-3	6,103	-0.05%
2020/07/10	36	86.15	72	86.32	85.20	-36	6,061	-0.59%
2020/07/09	8	84.01	10	84.76	83.70	-2	5,844	-0.03%
2020/07/08	10	82.30	11	81.99	82.50	-1	5,863	-0.02%
2020/07/07	42	82.66	36	82.26	81.50	6	5,885	0.10%
2020/07/06	31	85.10	0	0.00	85.00	31	5,861	0.53%
2020/07/03	19	84.86	2	84.90	84.80	17	5,902	0.29%
2020/07/02	22	84.93	3	84.90	84.70	19	5,995	0.32%
2020/07/01	14.1	84.54	5	84.66	85.40	9.1	6,078	0.15%
2020/06/30	17	83.91	4	83.85	83.80	13	6,148	0.21%
2020/06/29	7	86.59	14	85.21	85.00	-7	6,218	-0.11%
2020/06/24	4	86.13	8	86.30	86.10	-4	6,224	-0.06%
2020/06/23	8	86.36	5	86.10	86.00	3	6,294	0.05%
2020/06/22	40	87.10	0	0.00	87.10	40	6,343	0.63%
2020/06/19	0.1	87.00	0	0.00	86.80	0.1	6,422	0.00%
2020/06/18	19	88.09	4	87.78	87.70	15	6,471	0.23%
2020/06/17	2	87.00	8	87.78	86.90	-6	6,542	-0.09%
2020/06/16	20	86.99	6	87.07	86.90	14	6,739	0.21%
2020/06/15	30	86.34	0	0.00	86.10	30	6,985	0.43%
2020/06/12	9	86.50	4	87.15	87.00	5	7,107	0.07%
2020/06/11	45	88.45	33	88.78	87.40	12	7,441	0.16%
2020/06/10	9	92.21	7	91.49	91.00	2	7,668	0.03%
2020/06/09	4	92.20	18	92.28	91.70	-14	8,053	-0.17%
2020/06/08	4	93.10	31	92.80	92.90	-27	8,207	-0.33%
2020/06/05	1	90.30	8	90.75	91.40	-7	8,337	-0.08%
2020/06/04	14	88.72	32	89.11	88.70	-18	8,491	-0.21%
2020/06/03	9	88.29	2	88.90	88.40	7	8,703	0.08%
2020/06/02	25	89.49	2	89.50	88.90	23	8,813	0.26%
2020/06/01	10	89.22	5	91.16	91.20	5	8,787	0.06%
2020/05/29	56	92.38	32	89.98	89.50	24	8,748	0.27%
2020/05/28	33	92.08	100.1	91.66	91.80	-67.1	8,599	-0.78%
2020/05/27	20	87.90	25	87.60	87.50	-5	8,429	-0.06%
2020/05/26	11.1	86.40	13	87.05	86.40	-1.9	8,592	-0.02%
2020/05/25	7	83.76	4	85.33	86.50	3	8,772	0.03%
2020/05/22	15	85.91	28	85.48	84.30	-13	8,761	-0.15%
2020/05/21	15	85.08	28	85.93	85.60	-13	8,736	-0.15%
2020/05/20	27	86.03	11	84.91	84.60	16	8,723	0.18%
2020/05/19	22	88.55	40	86.97	86.50	-18	8,637	-0.21%
2020/05/18	17	86.94	52.2	86.59	87.70	-35.2	8,557	-0.41%
2020/05/15	31	83.42	7	84.40	83.20	24	8,482	0.28%
2020/05/14	34	86.23	3	86.37	84.20	31	8,460	0.37%
2020/05/13	24	86.43	20	85.91	85.90	4	8,343	0.05%
2020/05/12	12	88.43	16	88.11	87.40	-4	8,258	-0.05%
2020/05/11	17.2	88.81	1	88.20	88.10	16.2	8,179	0.20%
2020/05/08	2	90.20	4	89.50	89.60	-2	8,130	-0.02%
2020/05/07	13	89.78	6	88.72	90.00	7	8,072	0.09%
2020/05/06	27	92.94	28	92.78	88.50	-1	7,962	-0.01%
2020/05/05	117	88.42	177	89.79	91.30	-60	7,567	-0.79%	大買/大賣/
2020/05/04	9	84.31	17	83.91	83.00	-8	7,113	-0.11%
2020/04/30	5	83.12	24	82.84	83.80	-19	7,022	-0.27%
2020/04/29	22	82.38	11	81.84	81.80	11	6,971	0.16%
2020/04/28	5	81.52	27	81.16	82.50	-22	6,967	-0.32%
2020/04/27	13	79.20	2	79.50	80.00	11	6,962	0.16%
2020/04/24	35	79.19	20	79.20	78.60	15	6,939	0.22%
2020/04/23	24	81.06	2	82.10	80.50	22	6,897	0.32%
2020/04/22	0	0.00	1	81.10	81.50	-1	6,872	-0.01%
2020/04/21	3	82.27	2	83.55	80.90	1	6,863	0.01%
2020/04/20	3	80.50	1	82.20	81.90	2	6,837	0.03%
2020/04/17	18	82.77	0	0.00	81.80	18	6,954	0.26%
2020/04/16	34	83.51	40	83.16	83.70	-6	6,962	-0.09%
2020/04/15	15	82.38	3	82.83	82.80	12	6,954	0.17%
2020/04/14	5	82.40	1	83.00	82.20	4	6,966	0.06%
2020/04/13	20	82.11	0	0.00	82.00	20	6,959	0.29%
2020/04/10	13	83.50	41	83.25	84.50	-28	6,854	-0.41%
2020/04/09	16	82.42	16	82.76	81.30	0	6,781	0.00%
2020/04/08	6	82.90	7	83.53	84.30	-1	6,713	-0.01%
2020/04/07	2	83.50	31	82.88	83.00	-29	6,658	-0.44%
2020/04/06	18	80.78	42	80.90	81.80	-24	6,569	-0.37%
2020/04/01	5	78.16	5	78.66	78.90	0	6,473	0.00%
2020/03/31	19	76.27	69	76.96	77.70	-50	6,388	-0.78%
2020/03/30	2	74.25	44	74.59	74.10	-42	6,324	-0.66%
2020/03/27	31	76.60	7	76.70	75.60	24	6,358	0.38%
2020/03/26	31	76.28	17	76.01	75.80	14	6,378	0.22%
2020/03/25	23	76.00	23	76.86	75.30	0	6,323	0.00%
2020/03/24	43	74.86	30	74.69	74.60	13	6,241	0.21%
2020/03/23	12	70.61	23	71.17	72.50	-11	6,196	-0.18%
2020/03/20	175	74.00	29	75.49	73.00	146	6,100	2.39%	大買/鉅額交易
2020/03/19	102	72.98	25	74.98	71.60	77	5,881	1.31%	大買/
2020/03/18	27	80.60	18	79.64	79.50	9	5,633	0.16%
2020/03/17	46	80.28	99	82.96	78.60	-53	5,468	-0.97%
2020/03/16	41	85.93	67	85.64	83.60	-26	5,091	-0.51%
2020/03/13	88	81.46	147	82.93	84.40	-59	4,749	-1.24%	大賣/
2020/03/12	36	79.96	75	81.62	81.00	-39	4,251	-0.92%
2020/03/11	74	83.15	81	83.78	83.00	-7	4,036	-0.17%
2020/03/10	30	79.83	181	81.87	83.30	-151	3,777	-4.00%	大賣/鉅額交易
2020/03/09	35	80.47	142	80.82	78.60	-107	3,560	-3.01%	大賣/鉅額交易
2020/03/06	16	79.21	27	78.84	78.70	-11	3,313	-0.33%
2020/03/05	4	77.33	20	77.78	77.50	-16	3,167	-0.51%
2020/03/04	24	76.55	1	76.60	75.90	23	3,118	0.74%
2020/03/03	56	79.01	49.3	78.08	78.10	6.7	3,053	0.22%
2020/03/02	37	76.08	141	76.91	79.00	-104	2,907	-3.58%	大賣/鉅額交易
2020/02/27	50	77.62	59	76.84	73.60	-9	2,709	-0.33%
2020/02/26	23	76.13	42	75.91	77.00	-19	2,456	-0.77%
2020/02/25	6	72.47	3	73.43	73.40	3	2,230	0.13%
2020/02/24	4	73.10	18	73.13	73.20	-14	2,209	-0.63%
2020/02/21	1	72.80	24	72.98	73.10	-23	2,184	-1.05%
2020/02/20	1	72.60	3	72.23	72.60	-2	2,157	-0.09%
2020/02/19	17	72.89	13	72.31	72.30	4	2,161	0.19%
2020/02/18	28	72.60	11	71.82	71.80	17	2,151	0.79%
2020/02/17	15	71.95	18	71.87	72.30	-3	2,152	-0.14%
2020/02/14	0	0.00	29	69.30	69.50	-29	2,097	-1.38%
2020/02/13	2	69.20	17	69.14	68.70	-15	2,132	-0.70%
2020/02/12	1	69.00	2	68.90	68.70	-1	2,164	-0.05%
2020/02/11	8	68.60	13	69.04	68.50	-5	2,196	-0.23%
2020/02/10	35	67.42	2	67.10	67.80	33	2,236	1.48%
2020/02/07	16	68.24	0	0.00	67.40	16	2,334	0.69%
2020/02/06	0	0.00	1	69.10	68.90	-1	2,498	-0.04%
2020/02/05	20	68.65	23	68.12	68.10	-3	2,498	-0.12%
2020/02/04	2	67.80	0	0.00	67.80	2	2,508	0.08%
2020/02/03	34	65.83	16	65.07	66.90	18	2,519	0.71%
2020/01/31	10	68.05	38	67.88	68.60	-28	2,555	-1.10%
2020/01/30	24	68.25	45	68.15	66.90	-21	2,568	-0.82%
2020/01/20	16	71.81	0	0.00	71.80	16	2,529	0.63%
2020/01/17	4	71.70	13	71.62	71.80	-9	2,589	-0.35%
2020/01/16	3	71.60	4	72.33	72.60	-1	2,596	-0.04%
2020/01/15	24	72.33	40	71.69	71.30	-16	2,611	-0.61%
2020/01/14	6	72.32	84	72.51	72.30	-78	2,602	-3.00%
2020/01/13	72	74.37	66	73.38	72.50	6	2,575	0.23%
2020/01/10	16	69.94	27	70.17	70.10	-11	2,429	-0.45%
2020/01/09	19	68.86	6	69.33	68.50	13	2,378	0.55%
2020/01/08	16	68.37	6	68.17	68.00	10	2,370	0.42%
2020/01/07	7	71.03	6	70.10	70.30	1	2,375	0.04%
2020/01/06	0	0.00	1	71.20	71.10	-1	2,437	-0.04%
2020/01/03	17	72.21	0	0.00	71.40	17	2,505	0.68%
2020/01/02	3	72.70	5	72.88	72.60	-2	2,547	-0.08%
2019/12/31	76	72.25	0	0.00	72.20	76	2,540	2.99%
2019/12/30	14	72.94	2	72.95	72.30	12	2,545	0.47%
2019/12/27	4	72.20	0	0.00	72.10	4	2,547	0.16%
2019/12/26	4	72.93	3	72.60	72.10	1	2,562	0.04%
2019/12/25	20	73.41	27	72.98	72.60	-7	2,559	-0.27%
2019/12/24	42	76.37	35	75.22	75.00	7	2,531	0.28%
2019/12/23	14	75.11	52	75.01	75.80	-38	2,496	-1.52%
2019/12/20	15	73.30	5	73.70	73.20	10	2,407	0.42%
2019/12/19	5	73.26	2	72.70	72.70	3	2,446	0.12%
2019/12/18	3	72.80	20	72.41	73.20	-17	2,448	-0.69%
2019/12/16	1	72.20	3	72.47	72.00	-2	2,484	-0.08%
2019/12/13	15	72.80	4	72.62	72.10	11	2,561	0.43%
2019/12/12	1	71.30	0	0.00	71.30	1	2,566	0.04%
2019/12/11	2	71.35	1	71.70	71.20	1	2,681	0.04%
2019/12/10	0	71.80	2	72.45	71.80	-2	2,719	-0.07%
2019/12/09	2	70.80	10	70.90	70.70	-8	2,763	-0.29%
2019/12/05	3	71.30	0	0.00	71.20	3	2,834	0.11%
2019/12/04	1.5	71.00	0	0.00	71.20	1.5	2,892	0.05%
2019/12/03	1	71.50	6	71.47	71.50	-5	2,916	-0.17%
2019/12/02	13	70.38	4	70.28	70.60	9	2,969	0.30%
2019/11/29	3	71.50	2	71.65	71.40	1	3,058	0.03%
2019/11/28	4	72.68	17	72.57	72.20	-13	3,064	-0.42%
2019/11/27	3	73.10	0	0.00	73.10	3	3,066	0.10%
2019/11/26	2	73.50	9	73.88	73.80	-7	3,088	-0.23%
2019/11/25	0	0.00	1	72.50	72.70	-1	3,105	-0.03%
2019/11/22	0	0.00	6	71.90	71.80	-6	3,144	-0.19%
2019/11/21	4	72.60	0	0.00	71.90	4	3,146	0.13%
2019/11/20	7	71.89	6	71.70	71.70	1	3,176	0.03%
2019/11/19	10	72.10	0	0.00	72.30	10	3,214	0.31%
2019/11/18	10	72.41	5	72.60	72.10	5	3,221	0.16%
2019/11/15	4	72.98	1	73.20	72.80	3	3,217	0.09%
2019/11/14	31	73.57	10	72.50	72.50	21	3,203	0.66%
2019/11/13	1	74.40	2	74.20	74.20	-1	3,175	-0.03%
2019/11/12	32	75.20	22	74.98	74.60	10	3,174	0.32%
2019/11/11	21	74.97	26	73.71	73.00	-5	3,136	-0.16%
2019/11/08	25	77.14	15	75.65	75.60	10	3,100	0.32%
2019/11/07	12	76.53	100	75.94	76.30	-88	3,072	-2.86%
2019/11/06	24	75.87	248	76.01	75.20	-224	3,027	-7.40%	大賣/鉅額交易
2019/11/05	46	75.88	84	75.44	75.00	-38	2,937	-1.29%
2019/11/04	10	72.95	15	73.33	73.10	-5	2,784	-0.18%
2019/11/01	57	72.75	6	72.58	72.80	51	2,777	1.84%
2019/10/31	4	71.78	0	0.00	71.30	4	2,826	0.14%
2019/10/30	3	72.77	12	71.78	72.40	-9	2,853	-0.32%
2019/10/29	27	71.24	35	71.44	70.50	-8	2,838	-0.28%
2019/10/28	6	71.85	12	72.00	72.00	-6	2,938	-0.20%
2019/10/25	18	72.64	25	71.88	71.50	-7	3,007	-0.23%
2019/10/24	4	73.63	0	0.00	73.80	4	3,101	0.13%
2019/10/23	4	74.00	12	74.53	73.50	-8	3,136	-0.26%
2019/10/22	30	74.87	0	0.00	74.70	30	3,198	0.94%
2019/10/21	1	74.70	10	74.65	74.40	-9	3,257	-0.28%
2019/10/18	10	75.15	13	75.10	75.10	-3	3,344	-0.09%
2019/10/17	1	75.30	128	75.37	75.20	-127	3,452	-3.68%	大賣/鉅額交易
2019/10/16	2	75.70	22	76.67	75.30	-20	3,670	-0.54%
2019/10/15	2	77.50	83	76.90	76.00	-81	4,065	-1.99%
2019/10/14	42	78.23	47	77.89	77.60	-5	4,178	-0.12%
2019/10/09	40	76.92	32	77.24	77.40	8	4,093	0.20%
2019/10/08	15	76.63	19	76.61	76.20	-4	4,021	-0.10%
2019/10/07	15	75.30	3	75.43	75.10	12	3,963	0.30%
2019/10/04	13	74.90	10	74.50	74.50	3	3,973	0.08%
2019/10/03	35	75.46	20	75.07	74.60	15	4,037	0.37%
2019/10/02	36	75.92	0	0.00	75.30	36	4,017	0.90%
2019/10/01	10	74.00	0	0.00	75.30	10	4,009	0.25%
2019/09/27	26	74.42	5	73.70	73.90	21	4,033	0.52%
2019/09/26	5	76.02	3	76.70	75.30	2	4,005	0.05%
2019/09/25	1	76.80	0	0.00	76.80	1	3,976	0.03%
2019/09/24	26	77.41	32	77.17	77.00	-6	3,966	-0.15%
2019/09/23	1	75.90	0	0.00	75.80	1	3,918	0.03%
2019/09/20	7	76.49	2	76.00	75.80	5	3,914	0.13%
2019/09/19	28	77.10	13	76.45	76.30	15	3,899	0.38%
2019/09/18	4	77.78	20	78.10	77.70	-16	3,860	-0.41%
2019/09/17	16	77.94	31	77.41	77.30	-15	3,835	-0.39%
2019/09/16	24	78.02	40	79.32	77.50	-16	3,934	-0.41%
2019/09/12	2	77.05	4	77.05	76.80	-2	3,825	-0.05%
2019/09/11	1	75.10	2	76.50	76.60	-1	3,803	-0.03%
2019/09/10	5	75.50	0	0.00	74.80	5	3,744	0.13%
2019/09/09	4	75.45	0	0.00	75.20	4	3,710	0.11%
2019/09/06	10	75.45	11	75.95	76.00	-1	3,696	-0.03%
2019/09/05	0	0.00	6	74.20	74.20	-6	3,689	-0.16%
2019/09/04	10	75.00	29	75.00	74.90	-19	3,762	-0.51%
2019/09/03	4	74.20	22	74.63	74.10	-18	3,726	-0.48%
2019/08/30	1	69.80	4	69.73	69.30	-3	3,729	-0.08%
2019/08/29	3	68.60	12	68.99	69.10	-9	3,896	-0.23%
2019/08/28	8	69.13	0	0.00	68.00	8	3,922	0.20%
2019/08/27	15	70.28	0	0.00	70.00	15	3,929	0.38%
2019/08/26	1	70.60	12	70.57	71.30	-11	3,998	-0.28%
2019/08/23	3	71.37	11	70.75	71.50	-8	3,993	-0.20%
2019/08/22	8	71.39	0	0.00	71.30	8	3,966	0.20%
2019/08/20	7	72.56	0	0.00	72.10	7	3,923	0.18%
2019/08/19	7	73.94	0	0.00	72.90	7	3,923	0.18%
2019/08/16	5	72.10	8	73.13	73.50	-3	3,934	-0.08%
2019/08/15	9	71.10	5	71.72	71.40	4	3,938	0.10%
2019/08/13	18	73.84	3	73.77	73.40	15	4,081	0.37%
2019/08/12	0	0.00	1	74.60	74.30	-1	4,085	-0.02%
2019/08/08	1	72.90	0	0.00	74.30	1	4,088	0.02%
2019/08/07	22	73.14	6	72.10	72.10	16	4,098	0.39%
2019/08/06	12	71.78	14	71.59	72.60	-2	4,114	-0.05%
2019/08/05	15	73.17	6	73.07	72.90	9	4,117	0.22%
2019/08/02	25	73.89	83	73.27	73.40	-58	4,112	-1.41%
2019/08/01	19	76.32	20	76.20	75.40	-1	4,051	-0.02%
2019/07/31	7	76.09	18	76.96	76.60	-11	4,034	-0.27%
2019/07/30	51	77.49	92	76.42	75.80	-41	4,001	-1.02%
2019/07/29	28	80.91	32	80.34	79.90	-4	3,882	-0.10%
2019/07/26	26	81.66	48	81.63	81.60	-22	3,842	-0.57%
2019/07/25	15	79.90	4	80.25	79.80	11	3,739	0.29%
2019/07/24	12	80.26	7	80.47	79.80	5	3,714	0.13%
2019/07/23	37	78.57	25	78.78	79.00	12	3,639	0.33%
2019/07/22	96	79.80	21	78.92	78.80	75	3,615	2.07%
2019/07/19	59	78.31	64.3	78.43	79.20	-5.3	3,610	-0.15%
2019/07/18	34	79.10	18	78.20	76.80	16	3,515	0.46%
2019/07/17	38.5	78.29	107	78.25	78.10	-68.5	3,303	-2.07%	大賣/
2019/07/16	21	73.38	126	72.46	74.00	-105	2,902	-3.62%	大賣/鉅額交易
2019/07/15	4	69.15	6	69.27	69.30	-2	2,751	-0.07%
2019/07/12	7	69.70	0	0.00	69.60	7	2,834	0.25%
2019/07/11	6	70.83	2	70.80	69.80	4	2,876	0.14%
2019/07/10	27	70.14	10	70.30	70.30	17	2,876	0.59%
2019/07/09	10	70.89	14	70.71	70.50	-4	2,869	-0.14%
2019/07/08	0	0.00	2	68.70	69.00	-2	2,834	-0.07%
2019/07/05	9	68.81	3	69.20	69.20	6	2,877	0.21%
2019/07/04	11	68.25	32	68.99	69.00	-21	2,863	-0.73%
2019/07/03	0	0.00	3	67.17	67.10	-3	2,838	-0.11%
2019/07/02	1	66.80	39	65.92	67.00	-38	2,871	-1.32%
2019/07/01	30	65.10	0	0.00	65.10	30	2,891	1.04%
2019/06/28	52	64.86	2	65.00	64.90	50	2,906	1.72%
2019/06/27	6	66.00	0	0.00	65.50	6	2,937	0.20%
2019/06/26	0	0.00	1	66.50	66.40	-1	2,975	-0.03%
2019/06/25	10	66.40	11	66.24	66.20	-1	3,000	-0.03%
2019/06/24	17	65.78	12	65.40	66.10	5	3,004	0.17%
2019/06/21	26	67.46	38	67.85	66.90	-12	2,962	-0.41%
2019/06/20	32	70.01	31	70.03	69.90	1	2,865	0.03%
2019/06/19	7	70.14	0	0.00	69.90	7	2,941	0.24%
2019/06/18	20	69.85	1	69.30	69.30	19	3,037	0.63%
2019/06/17	7	70.06	1	70.30	69.70	6	3,236	0.19%
2019/06/14	15	69.49	0	0.00	69.60	15	3,334	0.45%
2019/06/13	17	69.96	8	70.54	69.60	9	3,325	0.27%
2019/06/12	42	71.30	37	71.28	70.00	5	3,290	0.15%
2019/06/11	14	69.91	10	69.66	69.30	4	3,206	0.12%
2019/06/10	30	69.92	93.5	70.09	70.10	-63.5	3,183	-1.99%
2019/06/06	12	68.88	21	68.46	68.70	-9	3,137	-0.29%
2019/06/05	34	68.13	48	68.64	68.60	-14	3,078	-0.45%
2019/06/04	7	65.73	13	66.07	66.00	-6	2,931	-0.20%
2019/06/03	16	65.61	16	64.88	64.10	0	2,900	0.00%
2019/05/31	26	64.14	34	65.33	65.40	-8	2,850	-0.28%
2019/05/30	10	62.10	0	0.00	62.00	10	2,749	0.36%
2019/05/29	5	62.12	0	0.00	62.10	5	2,775	0.18%
2019/05/28	4	62.00	1	62.10	62.20	3	2,772	0.11%
2019/05/27	16	62.18	0	62.40	62.20	16	2,780	0.57%
2019/05/24	36	62.43	4	63.85	62.30	32	2,789	1.15%
2019/05/23	13	63.13	46	63.17	63.10	-33	2,807	-1.18%
2019/05/22	3	63.80	6	62.73	62.40	-3	2,851	-0.11%
2019/05/21	39	64.07	3	63.70	63.10	36	2,864	1.26%
2019/05/20	42	64.48	73	64.94	64.40	-31	2,977	-1.04%
2019/05/16	35	62.29	0	0.00	60.00	35	2,945	1.19%
2019/05/15	31	61.11	7	61.91	62.60	24	2,945	0.81%
2019/05/14	14	58.13	0	0.00	60.40	14	2,978	0.47%
2019/05/13	92	60.18	11	59.05	59.00	81	3,060	2.65%
2019/05/10	9	61.23	5	61.50	60.80	4	3,121	0.13%
2019/05/09	11	63.09	2	61.80	62.00	9	3,214	0.28%
2019/05/08	66	62.97	5	64.20	62.70	61	3,271	1.86%
2019/05/07	2	63.80	61	64.05	63.70	-59	3,348	-1.76%
2019/05/06	7	63.37	6	63.58	63.60	1	3,616	0.03%
2019/05/03	64	63.31	27	63.52	63.50	37	3,946	0.94%
2019/05/02	31	62.75	0	0.00	62.40	31	4,045	0.77%
2019/04/30	4	62.08	0	0.00	60.90	4	4,023	0.10%
2019/04/29	15	62.33	0	0.00	62.00	15	4,088	0.37%
2019/04/26	17	62.67	8	63.75	62.40	9	4,083	0.22%
2019/04/25	16	65.43	5	65.90	64.60	11	4,066	0.27%
2019/04/24	10	68.40	11	69.83	68.40	-1	4,033	-0.02%
2019/04/23	17	68.45	0	0.00	68.20	17	4,058	0.42%
2019/04/22	145.5	70.24	6	70.78	68.90	139.5	4,040	3.45%	大買/鉅額交易
2019/04/19	13	69.38	13	68.25	68.20	0	4,055	0.00%
2019/04/18	26	67.91	14	68.08	70.00	12	4,143	0.29%
2019/04/17	12	69.95	1	70.90	69.40	11	4,083	0.27%
2019/04/16	0	0.00	15	72.13	71.90	-15	4,072	-0.37%
2019/04/15	0	0.00	1	72.40	72.50	-1	4,159	-0.02%
2019/04/12	7	72.24	0	0.00	71.90	7	4,313	0.16%
2019/04/11	4	75.30	13	75.15	74.00	-9	4,398	-0.20%
2019/04/10	5	73.60	12	73.40	74.50	-7	4,433	-0.16%
2019/04/09	5	74.06	26	74.28	73.60	-21	4,515	-0.47%
2019/04/08	0	0.00	3	75.80	74.10	-3	4,521	-0.07%
2019/04/03	9	73.64	9	73.96	73.70	0	4,517	0.00%
2019/04/02	35	72.30	10	72.10	72.00	25	4,550	0.55%
2019/04/01	20	73.87	2	73.90	71.70	18	4,815	0.37%
2019/03/29	31	72.64	6	72.90	74.00	25	4,907	0.51%
2019/03/28	98	71.59	9	71.47	71.40	89	4,929	1.81%
2019/03/27	41	73.30	1	73.30	72.80	40	4,948	0.81%
2019/03/26	18	75.03	12	74.35	73.80	6	5,053	0.12%
2019/03/25	5	74.26	3	74.33	74.00	2	5,074	0.04%
2019/03/22	68	75.89	43	75.62	76.30	25	5,057	0.49%
2019/03/21	48	75.76	37	75.25	74.20	11	5,039	0.22%
2019/03/20	79	74.71	155.1	75.38	75.80	-76.1	4,979	-1.53%	大賣/
2019/03/19	43	71.21	41	71.10	72.50	2	4,803	0.04%
2019/03/15	0.1	68.80	0	0.00	69.00	0.1	4,770	0.00%
2019/03/14	3	69.50	7	69.01	68.20	-4	4,799	-0.08%
2019/03/13	1	69.40	6	69.60	69.00	-5	4,848	-0.10%
2019/03/12	2	69.70	2	70.20	69.10	0	4,923	0.00%
2019/03/11	8	69.63	6	69.55	69.00	2	5,007	0.04%
2019/03/08	2	67.00	3	68.83	69.40	-1	5,068	-0.02%
2019/03/07	28	68.26	17	67.35	67.30	11	5,365	0.20%
2019/03/05	1	69.10	0	0.00	68.90	1	5,601	0.02%
2019/03/04	12	70.27	12.8	69.13	69.10	-0.8	5,658	-0.01%
2019/02/27	5	68.60	5	69.40	69.40	0	5,910	0.00%
2019/02/26	8	69.66	6	70.12	69.20	2	6,016	0.03%
2019/02/25	3	70.60	0	0.00	70.40	3	6,074	0.05%
2019/02/22	5	70.02	27	69.35	70.10	-22	6,109	-0.36%
2019/02/21	25	71.54	31	71.16	71.00	-6	6,109	-0.10%
2019/02/20	2	70.20	0	0.00	70.10	2	6,103	0.03%
2019/02/19	32	71.14	49	71.46	70.10	-17	6,159	-0.28%
2019/02/18	5	67.00	0	0.00	68.50	5	6,167	0.08%
2019/02/15	16	69.64	10	68.50	68.20	6	6,632	0.09%
2019/02/14	2	68.70	2	69.30	68.50	0	6,673	0.00%
2019/02/13	6	69.13	9	69.00	68.70	-3	6,744	-0.04%
2019/02/12	14	71.14	7	70.27	70.00	7	6,721	0.10%
2019/02/11	26	70.45	32	69.88	69.90	-6	6,675	-0.09%
2019/01/30	40	67.94	27.6	66.12	65.80	12.4	6,692	0.19%
2019/01/29	25	66.57	9	66.74	66.90	16	6,755	0.24%
2019/01/28	6	66.77	12	66.33	66.30	-6	6,809	-0.09%
2019/01/25	47	65.55	83	64.22	64.40	-36	6,929	-0.52%
2019/01/24	36	62.61	13	64.15	65.60	23	6,718	0.34%
2019/01/23	26	59.41	47	59.51	60.00	-21	6,490	-0.32%
2019/01/22	16	55.96	15	56.03	56.30	1	6,503	0.02%
2019/01/21	20	54.36	3	54.23	55.20	17	6,652	0.26%
2019/01/18	6	57.85	10	57.83	58.10	-4	6,676	-0.06%
2019/01/17	11	57.85	3	57.70	56.60	8	6,808	0.12%
2019/01/16	3	57.10	10	57.10	57.80	-7	6,925	-0.10%
2019/01/15	4	55.40	7	56.07	56.50	-3	7,096	-0.04%
2019/01/11	1	54.20	0	0.00	54.60	1	7,486	0.01%
2019/01/10	21	55.01	27	55.50	55.10	-6	7,773	-0.08%
2019/01/09	0	0.00	7	53.20	53.00	-7	7,830	-0.09%
2019/01/08	1	53.00	11	52.85	52.50	-10	7,968	-0.13%
2019/01/07	48	53.13	14	53.71	52.80	34	8,129	0.42%
2019/01/04	43	54.25	27	53.73	52.50	16	8,277	0.19%
2019/01/03	36	57.97	29	58.43	58.30	7	8,492	0.08%
2019/01/02	8	61.80	16	62.02	61.10	-8	8,680	-0.09%
2018/12/28	15	65.07	11	65.14	65.00	4	8,801	0.05%
2018/12/27	7	64.89	4	64.70	63.70	3	9,037	0.03%
2018/12/26	5	63.08	15	64.48	63.20	-10	9,370	-0.11%
2018/12/25	23	65.50	24	65.13	65.00	-1	9,769	-0.01%
2018/12/24	22	67.28	20	67.66	67.10	2	10,018	0.02%
2018/12/22	14	64.43	35	63.97	65.00	-21	10,207	-0.21%
2018/12/21	5	57.84	1	58.90	59.10	4	10,623	0.04%
2018/12/20	34	59.16	3	60.00	59.00	31	10,960	0.28%
2018/12/19	67	59.28	10	60.65	60.50	57	11,468	0.50%
2018/12/18	11	61.10	3	62.30	61.00	8	11,953	0.07%
2018/12/17	8	63.26	0	0.00	63.20	8	12,303	0.07%
2018/12/14	7	63.47	4	63.10	63.20	3	12,465	0.02%
2018/12/13	12	66.45	6	67.48	65.00	6	12,579	0.05%
2018/12/12	4	65.70	3	65.30	66.20	1	12,862	0.01%
2018/12/11	1	64.40	0	0.00	64.50	1	13,107	0.01%
2018/12/10	5	64.42	9	65.33	64.30	-4	13,465	-0.03%
2018/12/07	8	64.41	0	0.00	64.40	8	13,711	0.06%
2018/12/06	19	65.69	21	65.82	64.80	-2	14,114	-0.01%
2018/12/05	21	65.67	21	66.60	66.90	0	14,250	0.00%
2018/12/04	1	69.20	5	70.50	69.20	-4	14,513	-0.03%
2018/12/03	11	68.11	4	68.25	68.30	7	14,797	0.05%
2018/11/30	10	66.54	12	65.37	67.80	-2	14,973	-0.01%
2018/11/29	25	70.38	21	70.24	68.20	4	14,764	0.03%
2018/11/28	3	71.07	16	71.46	71.00	-13	14,595	-0.09%
2018/11/27	1	72.30	6	72.40	73.00	-5	14,535	-0.03%
2018/11/26	61	69.47	24	71.32	72.30	37	14,478	0.26%
2018/11/23	79	74.91	11	75.15	74.80	68	14,229	0.48%
2018/11/22	34	78.41	22	77.83	76.50	12	14,115	0.09%
2018/11/21	18	80.88	22	80.34	80.30	-4	14,052	-0.03%
2018/11/20	3	80.30	3	80.70	80.00	0	14,013	0.00%
2018/11/19	1	81.30	0	0.00	80.70	1	14,004	0.01%
2018/11/16	24	81.48	15	80.30	80.30	9	14,049	0.06%
2018/11/15	21	84.40	20	82.42	82.20	1	13,976	0.01%
2018/11/14	29	84.42	54	85.66	83.80	-25	13,824	-0.18%
2018/11/13	2	80.30	5	79.56	80.90	-3	13,419	-0.02%
2018/11/12	2	80.65	1	80.80	80.20	1	13,402	0.01%
2018/11/09	1	78.80	4	78.75	79.80	-3	13,327	-0.02%
2018/11/08	8	79.36	4	79.18	78.50	4	13,296	0.03%
2018/11/07	33	81.28	44	80.68	80.30	-11	13,236	-0.08%
2018/11/06	14	81.22	17	80.31	79.50	-3	13,157	-0.02%
2018/11/05	17	79.99	25	79.76	78.60	-8	12,993	-0.06%
2018/11/02	27	78.06	18	79.72	77.70	9	12,891	0.07%
2018/11/01	25	74.31	22	74.77	74.50	3	12,665	0.02%
2018/10/31	12	74.87	22	74.64	74.30	-10	12,596	-0.08%
2018/10/30	0	0.00	1	71.00	74.20	-1	12,473	-0.01%
2018/10/29	34	74.46	36	74.15	72.20	-2	12,330	-0.02%
2018/10/26	27	80.50	23	77.49	77.10	4	12,151	0.03%
2018/10/25	39	78.42	37	78.91	80.00	2	12,043	0.02%
2018/10/24	22	81.78	19	81.27	81.10	3	11,906	0.03%
2018/10/23	61	82.50	49	81.59	81.40	12	11,815	0.10%
2018/10/22	17	80.16	19	81.55	81.80	-2	11,596	-0.02%
2018/10/19	53	76.98	58	78.04	78.70	-5	11,432	-0.04%
2018/10/18	42	75.28	36	76.45	76.90	6	11,219	0.05%
2018/10/17	27	75.97	26	75.14	75.00	1	10,919	0.01%
2018/10/16	79	76.72	29	76.01	75.50	50	10,849	0.46%
2018/10/15	92	79.63	101	78.85	78.00	-9	10,703	-0.08%	大賣/
2018/10/12	42	78.84	59	79.42	81.00	-17	10,551	-0.16%
2018/10/11	75	79.87	63	79.73	77.40	12	10,349	0.12%
2018/10/09	97	83.93	75	85.03	86.00	22	10,213	0.22%
2018/10/08	45	84.08	25	84.02	83.00	20	10,041	0.20%
2018/10/05	60	86.46	61	86.27	86.00	-1	9,870	-0.01%
2018/10/04	13	84.75	56	85.82	88.90	-43	9,556	-0.45%
2018/10/03	108	88.58	80	86.19	84.30	28	9,225	0.30%	大買/
2018/10/02	73	91.16	49	90.97	90.00	24	8,836	0.27%
2018/10/01	60	91.47	51	90.70	92.50	9	8,548	0.11%
2018/09/28	97	95.82	62	95.47	90.90	35	8,092	0.43%
2018/09/27	46	97.47	64.6	98.53	99.00	-18.6	7,571	-0.25%
2018/09/26	66	93.98	113.8	95.65	100.00	-47.8	7,234	-0.66%	大賣/
2018/09/25	85	95.37	41	97.03	91.40	44	6,718	0.65%
2018/09/21	38	90.54	67	90.06	93.50	-29	6,141	-0.47%
2018/09/20	39	85.15	43	85.68	86.20	-4	5,790	-0.07%
2018/09/19	35	84.67	19	85.19	84.40	16	5,686	0.28%
2018/09/18	24.1	84.66	52	85.71	83.50	-27.9	5,687	-0.49%
2018/09/17	35.1	84.50	70.7	84.11	85.20	-35.5	5,506	-0.65%
2018/09/14	104	80.39	29	80.49	80.00	75	5,357	1.40%	大買/
2018/09/13	104	84.35	31	84.27	83.10	73	5,057	1.44%	大買/
2018/09/12	94	82.79	104.8	83.14	85.00	-10.8	4,890	-0.22%	大賣/
2018/09/11	51	77.20	37	77.44	79.50	14	5,000	0.28%
2018/09/10	143	76.18	127	76.79	77.50	16	4,947	0.32%	大買/大賣/
2018/09/07	17	74.35	59	73.47	74.50	-42	4,690	-0.90%
2018/09/06	47	70.76	119	71.05	69.30	-72	4,552	-1.58%	大賣/
2018/09/05	26	68.79	92	68.64	69.70	-66	4,361	-1.51%
2018/09/04	0	0.00	1	63.40	63.40	-1	4,267	-0.02%
2018/09/03	4	62.65	2	63.30	62.60	2	4,278	0.05%
2018/08/31	4	64.25	3	64.30	63.80	1	4,283	0.02%
2018/08/30	7	64.30	4	64.00	64.10	3	4,310	0.07%
2018/08/29	3	62.60	1	62.40	62.20	2	4,346	0.05%
2018/08/28	0	0.00	0	62.00	62.00	0	4,388	0.00%
2018/08/27	3	62.70	0	0.00	62.70	3	4,500	0.07%
2018/08/24	26	62.10	10	62.00	62.00	16	4,559	0.35%
2018/08/23	29	64.01	5	64.38	62.90	24	4,554	0.53%
2018/08/22	1	61.60	19	61.15	60.80	-18	4,475	-0.40%
2018/08/21	2	61.00	1	61.10	61.10	1	4,499	0.02%
2018/08/20	89	58.97	18	60.57	61.50	71	4,545	1.56%
2018/08/17	129.6	60.57	6	61.10	60.50	123.6	4,488	2.75%	大買/鉅額交易
2018/08/16	8	60.50	0	0.00	62.80	8	4,435	0.18%
2018/08/15	9	62.01	2	62.05	62.00	7	4,526	0.15%
2018/08/14	3	62.40	7	62.79	63.60	-4	4,522	-0.09%
2018/08/13	18	62.19	5	62.98	62.00	13	4,511	0.29%
2018/08/10	0	0.00	7	65.69	65.10	-7	4,476	-0.16%
2018/08/09	66	66.92	1	66.70	66.70	65	4,462	1.46%
2018/08/08	0	0.00	1	69.20	68.50	-1	4,433	-0.02%
2018/08/07	4	68.80	0	0.00	68.90	4	4,430	0.09%
2018/08/06	12	68.76	0	0.00	68.80	12	4,434	0.27%
2018/08/03	1	69.50	0	0.00	69.70	1	4,453	0.02%
2018/08/02	15	68.40	0	0.00	68.80	15	4,448	0.34%
2018/08/01	8	69.04	1	70.40	69.30	7	4,488	0.16%
2018/07/31	54	68.97	1	68.80	69.30	53	4,509	1.18%
2018/07/27	11	68.54	13	69.35	68.80	-2	4,530	-0.04%
2018/07/26	44	67.61	8	67.85	68.30	36	4,516	0.80%
2018/07/25	17	70.15	0	0.00	69.80	17	4,465	0.38%
2018/07/24	1	70.80	3	70.17	70.10	-2	4,457	-0.04%
2018/07/23	7	70.91	31	70.62	70.00	-24	4,763	-0.50%
2018/07/20	2	68.45	0	0.00	69.00	2	4,936	0.04%
2018/07/19	96	68.00	1	68.30	68.30	95	4,961	1.91%
2018/07/18	44	68.56	1	68.10	68.10	43	4,975	0.86%
2018/07/17	139	69.05	6	69.43	67.20	133	4,953	2.68%	大買/鉅額交易
2018/07/16	12	68.17	30	68.66	70.60	-18	4,762	-0.38%
2018/07/12	1	64.80	1	65.40	64.50	0	4,647	0.00%
2018/07/11	0	0.00	10	65.80	64.70	-10	4,662	-0.21%
2018/07/10	14	64.84	21	65.01	65.40	-7	4,665	-0.15%
2018/07/09	69	61.80	27.1	62.70	63.40	41.9	4,700	0.89%
2018/07/06	0	0.00	1	61.50	61.30	-1	4,740	-0.02%
2018/07/05	20	61.00	0	0.00	61.00	20	5,370	0.37%
2018/07/04	10	61.87	24	60.78	62.40	-14	6,067	-0.23%
2018/07/03	60	61.53	0	0.00	60.10	60	6,390	0.94%
2018/06/29	30	64.40	0	0.00	63.50	30	7,054	0.43%
2018/06/28	11	63.55	1	63.80	63.90	10	7,658	0.13%
2018/06/27	15	65.65	12	65.03	62.70	3	8,332	0.04%
2018/06/26	16	64.26	28	64.64	64.90	-12	8,802	-0.14%
2018/06/25	0	0.00	2	63.00	62.10	-2	8,792	-0.02%
2018/06/22	14	63.23	0	0.00	61.60	14	8,963	0.16%
2018/06/21	5	69.62	20	69.07	66.20	-15	9,315	-0.16%
2018/06/20	17	71.25	17	69.51	70.20	0	9,496	0.00%
2018/06/19	2	67.10	6	67.08	69.50	-4	9,680	-0.04%
2018/06/15	12	63.65	18	63.93	63.20	-6	9,827	-0.06%
2018/06/14	44	65.08	75	64.22	62.50	-31	9,898	-0.31%
2018/06/13	0	0.00	11	59.65	60.60	-11	10,054	-0.11%
2018/06/12	3	55.77	35	55.43	55.10	-32	10,117	-0.32%
2018/06/11	10	54.20	5	54.80	54.70	5	10,221	0.05%
2018/06/08	15	54.99	3	54.80	54.70	12	10,384	0.12%
2018/06/07	14	58.44	2	56.60	56.60	12	10,840	0.11%
2018/06/06	0	0.00	21	58.84	58.90	-21	11,129	-0.19%
2018/06/05	71	57.14	5	56.92	56.20	66	11,160	0.59%
2018/06/04	15	58.20	33	58.11	58.00	-18	11,225	-0.16%
2018/06/01	21	52.32	21	52.79	54.20	0	11,274	0.00%
2018/05/31	6	50.25	28	50.45	49.35	-22	11,491	-0.19%
2018/05/30	6	50.30	3	51.00	50.00	3	11,776	0.03%
2018/05/29	6	51.70	15	51.79	50.50	-9	11,998	-0.08%
2018/05/28	37	50.75	18	51.70	50.30	19	12,283	0.15%
2018/05/25	68	57.44	34	58.12	55.10	34	12,605	0.27%
2018/05/24	13	58.73	13	59.05	59.00	0	13,238	0.00%
2018/05/23	65	59.47	50	60.05	59.20	15	13,666	0.11%
2018/05/22	5	58.00	10	55.00	58.00	-5	13,930	-0.04%
2018/05/21	0	0.00	28	53.46	53.50	-28	14,389	-0.19%
2018/05/17	5	49.30	0	0.00	49.55	5	14,865	0.03%
2018/05/11	6	53.30	12	51.36	52.00	-6	17,175	-0.03%
2018/05/10	12	48.00	2	47.65	48.60	10	17,546	0.06%
2018/05/09	6	47.92	5	47.00	49.00	1	17,854	0.01%
2018/05/08	14	47.37	32	48.18	46.80	-18	17,929	-0.10%
2018/05/07	7	50.14	39	50.49	52.00	-32	17,936	-0.18%
2018/05/04	0	0.00	2	53.40	53.40	-2	17,963	-0.01%
2018/05/03	0	0.00	1	59.30	59.30	-1	18,077	-0.01%
2018/05/02	0	0.00	21	67.64	65.80	-21	18,092	-0.12%
2018/04/30	2	71.60	0	0.00	73.10	2	18,108	0.01%
2018/04/27	24	70.99	32	72.25	73.80	-8	18,128	-0.04%
2018/04/26	102	78.22	97	75.38	73.70	5	17,823	0.03%	大買/
2018/04/25	19	79.93	1	81.80	81.80	18	17,643	0.10%
2018/04/24	28	82.53	4	83.00	81.00	24	17,647	0.14%
2018/04/20	14	83.90	72	82.58	82.60	-58	17,939	-0.32%
2018/04/19	9	84.00	1	84.90	83.50	8	17,908	0.04%
2018/04/18	0	0.00	2	84.45	83.10	-2	17,921	-0.01%
2018/04/17	9	84.00	23	82.09	83.00	-14	17,958	-0.08%
2018/04/16	8	82.67	14.2	83.53	82.60	-6.2	18,044	-0.03%
2018/04/13	27	84.22	20	84.52	84.80	7	18,169	0.04%
2018/04/12	10	84.32	8	85.25	85.00	2	18,343	0.01%
2018/04/11	108	82.88	61.4	85.19	86.00	46.6	18,776	0.25%	大買/
2018/04/10	114	93.99	39	87.11	83.30	75	18,412	0.41%	大買/
2018/04/09	16	87.39	70	88.91	92.50	-54	17,913	-0.30%
2018/04/03	19	83.13	25	83.79	84.10	-6	17,701	-0.03%
2018/04/02	71	83.29	69	82.69	81.70	2	17,646	0.01%
2018/03/31	122	80.90	113	81.13	80.50	9	17,313	0.05%	大買/大賣/
2018/03/30	108	81.39	227	81.52	83.40	-119	16,682	-0.71%	大買/大賣/鉅額交易
2018/03/29	119	73.14	235	73.46	75.90	-116	15,958	-0.73%	大買/大賣/鉅額交易
2018/03/28	75	69.21	61	69.97	69.00	14	15,366	0.09%
2018/03/27	52	69.95	38	70.34	69.50	14	15,310	0.09%
2018/03/26	92	69.39	303	69.85	70.00	-211	15,026	-1.40%	大賣/鉅額交易
2018/03/23	61	66.08	75	66.33	67.50	-14	14,647	-0.10%
2018/03/22	208	66.37	193	67.22	65.70	15	14,338	0.10%	大買/大賣/
2018/03/21	150	66.04	101	66.66	65.70	49	13,650	0.36%	大買/大賣/
2018/03/20	69	63.39	82	63.81	64.30	-13	13,424	-0.10%
2018/03/19	84	63.69	80.1	64.88	63.10	3.9	13,399	0.03%
2018/03/16	33	62.23	28	62.32	61.20	5	13,028	0.04%
2018/03/15	24	61.23	15	61.35	61.40	9	12,907	0.07%
2018/03/14	27	60.81	40	61.68	61.00	-13	12,787	-0.10%
2018/03/13	80	61.66	25	62.19	60.00	55	12,630	0.44%
2018/03/12	92	59.97	129	61.32	62.90	-37	12,141	-0.30%	大賣/
2018/03/09	39	58.63	18	57.44	57.20	21	11,822	0.18%
2018/03/08	16	57.91	6	58.02	58.50	10	11,720	0.09%
2018/03/07	6	58.95	6	59.60	58.00	0	11,607	0.00%
2018/03/06	58	60.22	57	59.57	60.70	1	11,486	0.01%
2018/03/05	57	59.55	31	59.32	59.00	26	11,234	0.23%
2018/03/02	24	62.74	13	62.03	61.80	11	10,941	0.10%
2018/03/01	41	62.71	32	62.88	63.50	9	10,699	0.08%
2018/02/27	29	61.13	24	61.40	62.50	5	10,391	0.05%
2018/02/26	64	57.38	32	58.56	59.00	32	10,017	0.32%
2018/02/23	39	66.66	96	67.38	56.50	-57	9,342	-0.61%
2018/02/22	90	60.64	128	61.58	62.70	-38	8,886	-0.43%	大賣/
2018/02/21	23	54.82	9	56.12	57.00	14	8,514	0.16%
2018/02/12	55	49.94	14	50.61	51.90	41	8,049	0.51%
2018/02/09	9	47.56	17	48.02	47.20	-8	7,837	-0.10%
2018/02/08	30	46.96	21	46.25	46.30	9	7,587	0.12%
2018/02/07	27	53.38	43	51.17	48.95	-16	7,199	-0.22%
2018/02/06	92	54.62	9	55.67	52.20	83	6,565	1.26%
2018/02/05	49	55.62	39	57.32	58.00	10	5,914	0.17%
2018/02/02	27	51.84	264	52.40	52.80	-237	5,273	-4.49%	大賣/鉅額交易
2018/02/01	8	46.60	26	47.77	48.00	-18	4,891	-0.37%
2018/01/31	2	43.65	51	42.68	43.65	-49	4,577	-1.07%
2018/01/30	5	39.45	28	39.93	39.70	-23	4,503	-0.51%
2018/01/29	15	38.59	14	40.61	39.70	1	4,515	0.02%
2018/01/26	103	40.07	12	40.14	40.00	91	4,440	2.05%	大買/
2018/01/25	5	41.00	20	41.48	42.00	-15	4,341	-0.35%
2018/01/24	12	41.13	2	41.60	41.55	10	4,329	0.23%
2018/01/23	0	0.00	5	40.71	41.60	-5	4,313	-0.12%
2018/01/22	0	0.00	12	39.03	39.45	-12	4,293	-0.28%
2018/01/19	112	38.23	6	37.04	37.55	106	4,297	2.47%	大買/鉅額交易
2018/01/18	34	35.82	3.1	37.34	37.50	30.9	4,220	0.73%
2018/01/17	93	34.00	58	29.86	34.10	35	4,175	0.84%
2018/01/16	0	0.00	25	33.00	33.00	-25	3,850	-0.65%
2018/01/12	21	40.70	10	40.70	40.70	11	3,807	0.29%
2018/01/11	21	45.20	0	45.20	45.20	21	3,760	0.56%
2018/01/10	12	40.72	90	40.07	41.10	-78	3,707	-2.10%
2018/01/09	46	36.90	21	37.00	37.40	25	3,597	0.69%
2018/01/08	17	33.28	79.4	33.58	34.00	-62.4	3,450	-1.81%
2018/01/05	122	29.11	177.1	28.89	30.95	-55.1	3,223	-1.71%	大買/大賣/
2018/01/04	47	26.93	55.3	27.73	28.15	-8.3	2,767	-0.30%
2018/01/03	60	24.33	63.1	24.77	25.60	-3.1	2,512	-0.12%
2018/01/02	2	22.90	26	22.47	23.30	-24	2,309	-1.04%