世紀鋼 (9958)-元富-敦南券商分點個股進出

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
815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－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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	2	231.00	2	230.00	230.00	0	6,489	0.00%
2024/04/30	0	0.00	1	220.00	223.50	-1	6,468	-0.02%
2024/04/29	1	219.50	0	0.00	217.50	1	6,652	0.02%
2024/04/25	4	200.13	15	211.57	207.50	-11	6,699	-0.16%
2024/04/24	1	200.00	0	0.00	200.00	1	6,689	0.01%
2024/04/23	0.2	196.50	0	0.00	194.00	0.2	6,756	0.00%
2024/04/22	12	208.04	0	0.00	198.00	12	6,803	0.18%
2024/04/18	1.2	216.50	1	215.50	215.50	0.2	6,969	0.00%
2024/04/17	0	216.50	1.9	217.57	216.50	-1.8	6,996	-0.03%
2024/04/16	0	0.00	2	211.00	211.50	-2	7,118	-0.03%
2024/04/15	9	212.00	4	213.88	210.00	5	7,041	0.07%
2024/04/12	1	202.00	0.1	204.50	206.50	0.9	6,916	0.01%
2024/04/11	3.1	208.99	4	200.50	200.50	-1	6,878	-0.01%
2024/04/10	0	0.00	1	214.00	222.50	-1	6,709	-0.01%
2024/04/09	0	0.00	3	213.50	212.00	-3	6,606	-0.05%
2024/04/03	0	0.00	1	216.50	216.00	-1	6,637	-0.02%
2024/04/02	2	218.50	2	212.50	212.50	0	6,604	0.00%
2024/03/29	2	222.25	2.1	218.57	218.50	-0.1	6,595	0.00%
2024/03/28	3	224.00	4	222.63	221.00	-1	6,601	-0.02%
2024/03/27	0.1	226.58	0.2	224.00	221.50	-0.1	6,580	0.00%
2024/03/26	9.3	237.03	7	237.29	228.50	2.3	6,614	0.03%
2024/03/25	0.1	233.00	4	238.50	237.50	-4	6,471	-0.06%
2024/03/22	2	224.50	3	227.50	221.00	-1	6,440	-0.02%
2024/03/21	2	222.00	3	216.00	219.50	-1	6,438	-0.02%
2024/03/20	11	200.64	81	208.31	207.50	-70	6,744	-1.04%
2024/03/19	0	0.00	130	220.45	217.50	-130	6,635	-1.96%	大賣/鉅額交易
2024/03/18	0	0.00	90	222.72	224.00	-90	6,628	-1.36%
2024/03/15	0.2	230.50	150	226.56	225.00	-149.8	6,641	-2.26%	大賣/鉅額交易
2024/03/14	1	236.50	0	0.00	232.00	1	6,668	0.01%
2024/03/13	0	0.00	73	254.00	246.00	-73	6,671	-1.09%
2024/03/12	118	246.58	48	243.34	248.50	70	6,712	1.04%	大買/
2024/03/11	0	0.00	8	237.00	230.50	-8	6,718	-0.12%
2024/03/08	0	0.00	1	245.00	238.50	-1	6,830	-0.01%
2024/03/07	4	240.25	4	240.25	241.00	0	6,793	0.00%
2024/03/06	2	248.00	2	248.00	248.00	0	6,691	0.00%
2024/03/05	0	0.00	21	248.17	249.00	-21	6,663	-0.32%
2024/03/04	27	264.07	7	261.79	252.50	20	6,596	0.30%
2024/03/01	0.1	257.50	4	258.50	260.00	-3.9	6,539	-0.06%
2024/02/29	5.2	261.71	17	260.12	257.50	-11.8	6,506	-0.18%
2024/02/27	4	253.25	9	249.28	249.50	-5	6,532	-0.08%
2024/02/26	4.1	253.33	4	256.88	254.00	0.1	6,507	0.00%
2024/02/23	42	261.49	137	259.08	253.00	-95	6,487	-1.46%	大賣/
2024/02/22	126	251.35	29.2	251.62	254.50	96.8	6,364	1.52%	大買/
2024/02/21	1.2	237.25	7	236.71	236.50	-5.8	6,285	-0.09%
2024/02/20	5	240.40	5	237.50	237.50	0	6,315	0.00%
2024/02/19	9	248.00	39	244.82	240.50	-30	6,365	-0.47%
2024/02/16	63	246.92	25	246.20	248.00	38	6,428	0.59%
2024/02/15	20	227.05	33	227.38	235.00	-13	6,407	-0.20%
2024/02/05	7	219.29	24	220.15	219.00	-17	6,563	-0.26%
2024/02/02	17	217.50	10	216.55	216.50	7	6,768	0.10%
2024/02/01	6.2	220.88	11	219.36	217.00	-4.9	6,831	-0.07%
2024/01/31	24.1	220.99	15	219.30	219.00	9.1	6,912	0.13%
2024/01/30	13	225.77	27	223.59	222.50	-14	6,893	-0.20%
2024/01/29	8	224.00	26.1	224.18	225.00	-18.1	6,876	-0.26%
2024/01/26	16	219.94	32	221.63	219.50	-16	6,900	-0.23%
2024/01/25	4	216.00	8	217.38	217.00	-4	6,971	-0.06%
2024/01/24	21	220.55	15	218.67	216.50	6	7,217	0.08%
2024/01/23	27	215.76	35	215.59	220.50	-8	7,271	-0.11%
2024/01/22	14	201.50	47	201.35	205.50	-33	7,049	-0.47%
2024/01/19	26	192.88	7	194.50	191.00	19	6,986	0.27%
2024/01/18	29	196.74	13	198.42	197.00	16	6,972	0.23%
2024/01/17	14	202.14	27	203.56	205.00	-13	6,919	-0.19%
2024/01/16	23	203.59	43	205.22	204.50	-20	6,830	-0.29%
2024/01/15	22	193.07	42	197.71	203.50	-20	6,744	-0.30%
2024/01/12	7	189.86	10	191.85	189.00	-3	6,546	-0.05%
2024/01/11	3	190.33	16	190.69	191.50	-13	6,489	-0.20%
2024/01/10	60	181.73	32	183.16	189.00	28	6,488	0.43%
2024/01/09	3	185.17	16	185.72	186.50	-13	6,323	-0.21%
2024/01/08	4	183.50	11	184.36	183.50	-7	6,330	-0.11%
2024/01/05	2	182.75	10	183.30	183.50	-8	6,336	-0.13%
2024/01/04	1	178.50	10	178.80	180.00	-9	6,296	-0.14%
2024/01/03	6	173.50	14	176.82	177.50	-8	6,295	-0.13%
2024/01/02	20	175.48	19	178.08	173.50	1	6,320	0.02%
2023/12/29	1	175.00	104	173.53	174.50	-103	6,333	-1.63%	大賣/鉅額交易
2023/12/28	103	172.60	2	171.25	173.50	101	6,368	1.59%	大買/鉅額交易
2023/12/27	9	168.72	0	0.00	168.00	9	6,389	0.14%
2023/12/26	0	0.00	8	169.56	172.50	-8	6,375	-0.13%
2023/12/25	12	169.63	6	171.67	168.00	6	6,407	0.09%
2023/12/22	15	172.43	6	174.83	171.50	9	6,401	0.14%
2023/12/21	30.1	172.15	8	172.44	173.50	22.1	6,430	0.34%
2023/12/20	20	180.40	5	183.00	178.00	15	6,423	0.23%
2023/12/19	6	178.58	10	181.35	181.50	-4	6,383	-0.06%
2023/12/18	8	174.88	23	178.22	181.50	-15	6,314	-0.24%
2023/12/15	87	183.96	68.1	186.91	172.00	18.9	6,262	0.30%
2023/12/14	14.1	186.28	26	186.06	186.50	-11.9	5,929	-0.20%
2023/12/13	9	181.89	10	184.15	180.00	-1	6,067	-0.02%
2023/12/12	7	181.21	8	182.50	181.00	-1	6,307	-0.02%
2023/12/11	21	177.76	0	0.00	179.00	21	6,307	0.33%
2023/12/08	11	182.18	7	183.71	182.50	4	6,312	0.06%
2023/12/07	30	181.08	32	182.08	182.00	-2	6,321	-0.03%
2023/12/06	14	178.64	20	182.48	180.00	-6	6,256	-0.10%
2023/12/05	16	176.75	55	177.24	179.00	-39	6,182	-0.63%
2023/12/04	2	170.25	43	171.05	171.00	-41	6,046	-0.68%
2023/12/01	5	166.90	8	169.06	167.00	-3	6,117	-0.05%
2023/11/30	6	166.42	2	168.00	166.00	4	6,185	0.06%
2023/11/29	54	166.29	8	168.31	166.00	46	6,221	0.74%
2023/11/28	7	166.79	10	167.90	166.50	-3	6,249	-0.05%
2023/11/27	9	167.28	0	0.00	166.50	9	6,305	0.14%
2023/11/24	14	170.54	39	171.06	173.50	-25	6,299	-0.40%
2023/11/22	10	168.90	18	169.00	168.00	-8	6,358	-0.13%
2023/11/21	5	164.70	1	164.50	163.50	4	6,356	0.06%
2023/11/20	4	165.25	6	169.17	165.50	-2	6,356	-0.03%
2023/11/17	9	168.50	7	169.29	168.50	2	6,332	0.03%
2023/11/16	9	167.83	21	168.69	170.00	-12	6,303	-0.19%
2023/11/15	26	168.88	37	170.15	165.50	-11	6,246	-0.18%
2023/11/14	19	166.61	21	167.48	169.00	-2	6,146	-0.03%
2023/11/13	32	168.45	31	168.81	166.00	1	6,074	0.02%
2023/11/10	70	152.17	8	154.50	159.00	62	5,813	1.07%
2023/11/09	4	148.25	30.2	150.96	151.00	-26.2	5,631	-0.46%
2023/11/08	5	145.70	17	145.88	147.00	-12	5,657	-0.21%
2023/11/07	0	0.00	2	138.50	140.00	-2	5,620	-0.04%
2023/11/06	1	141.00	1	143.00	141.00	0	5,696	0.00%
2023/11/03	2	136.00	1	141.50	140.00	1	5,700	0.02%
2023/11/02	29	139.84	3	139.33	139.50	26	5,716	0.45%
2023/11/01	25.1	139.23	15	140.03	143.50	10.1	5,589	0.18%
2023/10/31	46.1	159.29	2	159.75	150.50	44.1	5,324	0.83%
2023/10/30	2	167.00	3	169.50	167.00	-1	5,302	-0.02%
2023/10/27	19	167.89	32	168.16	167.50	-13	5,387	-0.24%
2023/10/26	27	167.07	22	165.68	164.00	5	5,434	0.09%
2023/10/25	37	172.16	29	174.03	170.00	8	5,423	0.15%
2023/10/24	27	171.59	32	172.75	172.00	-5	5,466	-0.09%
2023/10/23	20	173.73	31	175.18	173.00	-11	5,583	-0.20%
2023/10/20	45	169.67	15	171.40	170.50	30	5,712	0.53%
2023/10/19	10	173.30	2	176.50	173.00	8	5,913	0.14%
2023/10/18	21	174.93	8	178.31	175.00	13	5,963	0.22%
2023/10/17	11	180.09	45	178.78	179.50	-34	5,956	-0.57%
2023/10/16	14	175.68	36	176.00	175.50	-22	6,000	-0.37%
2023/10/13	7	171.93	2	172.50	172.00	5	6,119	0.08%
2023/10/12	3	174.00	3	174.50	175.50	0	6,335	0.00%
2023/10/11	18	173.97	11	177.50	172.00	7	6,489	0.11%
2023/10/06	61	174.84	8	176.88	176.00	53	6,735	0.79%
2023/10/05	18	177.25	0	0.00	175.00	18	6,810	0.26%
2023/10/04	34	182.13	28	181.21	182.00	6	6,988	0.09%
2023/10/03	7	179.00	5	179.50	176.50	2	7,197	0.03%
2023/10/02	2	183.00	8	183.69	182.50	-6	7,640	-0.08%
2023/09/28	18	182.28	19	185.50	181.00	-1	7,767	-0.01%
2023/09/27	21	182.40	10	182.60	183.00	11	7,818	0.14%
2023/09/26	3	179.83	10	181.75	179.00	-7	7,938	-0.09%
2023/09/25	80	176.34	17	183.29	177.50	63	8,099	0.78%
2023/09/22	14	180.21	4	181.88	181.00	10	8,446	0.12%
2023/09/21	142	183.67	7	184.57	181.00	135	8,655	1.56%	大買/鉅額交易
2023/09/20	23	183.00	29	189.40	183.00	-6	8,701	-0.07%
2023/09/19	29	186.45	21	186.48	187.00	8	8,614	0.09%
2023/09/18	154	191.13	42	188.62	188.00	112	8,476	1.32%	大買/鉅額交易
2023/09/15	2	177.25	8	175.25	178.50	-6	8,215	-0.07%
2023/09/14	4	166.50	5	167.70	167.50	-1	7,911	-0.01%
2023/09/13	2	162.25	0	0.00	160.50	2	7,851	0.03%
2023/09/12	9	169.61	1	170.50	165.50	8	7,792	0.10%
2023/09/11	4	169.38	4	171.50	170.00	0	7,726	0.00%
2023/09/08	2	166.50	2	169.00	166.50	0	7,673	0.00%
2023/09/07	2	163.50	1	166.50	165.50	1	7,677	0.01%
2023/09/06	2	167.50	3	168.67	166.00	-1	7,691	-0.01%
2023/09/05	0	0.00	7	161.86	165.00	-7	7,660	-0.09%
2023/09/04	1	156.50	2	160.25	159.00	-1	7,600	-0.01%
2023/09/01	2	159.25	0	0.00	159.00	2	7,583	0.03%
2023/08/31	0	0.00	1	161.00	160.00	-1	7,547	-0.01%
2023/08/30	0	0.00	2	157.00	157.50	-2	7,489	-0.03%
2023/08/29	6	156.50	14	157.64	157.00	-8	7,445	-0.11%
2023/08/28	3	150.00	1	150.00	150.00	2	7,327	0.03%
2023/08/10	13	145.42	3	145.67	145.00	10	7,284	0.14%
2023/08/09	2	153.25	0	0.00	151.50	2	7,190	0.03%
2023/08/08	8	156.69	10	157.95	157.00	-2	7,172	-0.03%
2023/08/04	1	152.00	2	154.00	153.00	-1	7,112	-0.01%
2023/08/02	3	157.33	3	155.17	151.50	0	7,156	0.00%
2023/08/01	3	154.83	3	155.17	156.00	0	7,157	0.00%
2023/07/31	7	164.29	5	163.70	160.50	2	7,087	0.03%
2023/07/28	2	164.00	3	165.17	165.50	-1	7,045	-0.01%
2023/07/27	1	160.50	1	163.50	163.50	0	7,092	0.00%
2023/07/26	2	165.00	0	0.00	164.00	2	7,021	0.03%
2023/07/25	0	0.00	3	162.83	164.50	-3	6,878	-0.04%
2023/07/24	2	158.25	23	157.22	158.50	-21	6,735	-0.31%
2023/07/21	1	149.50	22.2	148.82	149.50	-21.2	6,458	-0.33%
2023/07/20	1	147.50	3	147.00	147.50	-2	6,443	-0.03%
2023/07/19	1	143.00	0	0.00	142.50	1	6,420	0.02%
2023/07/18	40.2	141.26	10	143.10	141.50	30.2	6,490	0.47%
2023/07/17	27	148.37	27	149.06	149.00	0	6,392	0.00%
2023/07/14	2	145.25	6	144.33	144.00	-4	6,242	-0.06%
2023/07/13	10	144.80	10.1	147.55	144.50	-0.1	6,123	0.00%
2023/07/12	1	140.00	3	141.17	143.00	-2	5,938	-0.03%
2023/07/11	8.1	144.96	3	145.00	140.50	5.1	5,853	0.09%
2023/07/10	2	148.25	2	144.75	146.00	0	5,727	0.00%
2023/07/07	12	142.88	3	144.00	144.00	9	5,747	0.16%
2023/07/06	0	0.00	12	135.25	136.50	-12	5,326	-0.23%
2023/07/04	0	0.00	1	136.00	133.50	-1	5,304	-0.02%
2023/07/03	0	0.00	12	138.46	137.50	-12	5,175	-0.23%
2023/06/30	0	0.00	17	130.59	136.00	-17	4,961	-0.34%
2023/06/29	0	0.00	30	128.38	129.50	-30	4,553	-0.66%
2023/06/28	10	116.00	54	116.46	118.00	-44	4,363	-1.01%
2023/06/27	22	112.64	0	0.00	113.00	22	4,255	0.52%
2023/06/26	1	112.50	0	0.00	112.50	1	4,252	0.02%
2023/06/20	12	111.92	0	0.00	112.50	12	4,249	0.28%
2023/06/19	0	0.00	1	114.00	112.50	-1	4,251	-0.02%
2023/06/16	3	116.00	3	113.00	113.00	0	4,261	0.00%
2023/06/15	0	0.00	10	113.00	113.00	-10	4,258	-0.23%
2023/06/14	0	0.00	2	108.00	111.00	-2	4,242	-0.05%
2023/06/13	0	0.00	1	112.50	108.50	-1	4,231	-0.02%
2023/06/12	0	0.00	1	114.00	112.50	-1	4,226	-0.02%
2023/06/09	10	115.00	1	113.50	116.00	9	4,198	0.21%
2023/06/08	2	112.50	0	0.00	110.00	2	4,149	0.05%
2023/06/05	1	110.50	5	110.30	109.50	-4	4,162	-0.10%
2023/06/02	0	0.00	5	111.00	110.00	-5	4,182	-0.12%
2023/06/01	0	0.00	3	110.33	111.00	-3	4,174	-0.07%
2023/05/30	4	109.75	0	0.00	109.50	4	4,128	0.10%
2023/05/29	10	112.00	0	0.00	109.50	10	4,073	0.25%
2023/05/26	0	0.00	3	102.50	103.00	-3	3,928	-0.08%
2023/05/25	2	99.10	0	0.00	98.60	2	3,868	0.05%
2023/05/24	1	98.50	0	0.00	98.60	1	3,857	0.03%
2023/05/23	16	103.00	0	102.50	101.00	16	3,851	0.42%
2023/05/22	0	0.00	2	101.75	102.50	-2	3,926	-0.05%
2023/05/18	0	0.00	7	100.50	99.70	-7	3,932	-0.18%
2023/05/17	0	0.00	10	100.45	100.00	-10	3,948	-0.25%
2023/05/12	2	98.90	4	100.50	100.00	-2	3,985	-0.05%
2023/05/11	4	100.25	7	100.36	100.00	-3	3,975	-0.08%
2023/05/10	46	104.25	42	104.71	103.50	4	3,949	0.10%
2023/05/09	21	104.64	11	104.82	103.00	10	3,939	0.25%
2023/05/08	9	109.83	6.6	109.50	109.00	2.4	3,971	0.06%
2023/05/05	6	115.25	1	114.00	114.00	5	3,883	0.13%
2023/05/04	1	116.00	3	117.33	117.50	-2	3,912	-0.05%
2023/05/03	13	115.38	38	115.33	116.00	-25	4,009	-0.62%
2023/05/02	2	113.00	0	0.00	113.50	2	3,968	0.05%
2023/04/28	1	109.50	1	110.00	110.50	0	3,980	0.00%
2023/04/27	8	109.13	74	108.75	108.50	-66	4,030	-1.64%
2023/04/26	29	110.22	25	110.44	111.00	4	4,020	0.10%
2023/04/25	25	111.48	22	111.25	109.00	3	4,004	0.07%
2023/04/24	14	112.96	12	113.50	113.50	2	3,966	0.05%
2023/04/21	22	114.52	22	115.09	115.00	0	3,934	0.00%
2023/04/20	16	115.06	21	117.40	114.50	-5	3,810	-0.13%
2023/04/19	13	115.38	4.4	118.61	115.50	8.6	3,799	0.23%
2023/04/18	11	114.23	10	114.65	114.00	1	3,722	0.03%
2023/04/17	13	114.00	17	114.59	115.50	-4	3,711	-0.11%
2023/04/14	45	111.79	41	112.34	112.00	4	3,647	0.11%
2023/04/13	23	111.96	27	112.17	112.50	-4	3,634	-0.11%
2023/04/12	151	103.74	129	104.91	112.50	22	3,558	0.62%	大買/大賣/
2023/04/11	51	104.41	54	104.89	106.00	-3	3,367	-0.09%
2023/04/10	58	104.64	42	105.11	105.00	16	3,443	0.46%
2023/04/07	0	0.00	1	100.50	102.50	-1	3,296	-0.03%
2023/04/06	0	0.00	4	94.95	98.00	-4	3,247	-0.12%
2023/03/31	0	0.00	3	94.50	94.60	-3	3,358	-0.09%
2023/03/30	1	91.80	1	92.50	92.40	0	3,436	0.00%
2023/03/29	8	96.29	0	0.00	93.60	8	3,410	0.23%
2023/03/28	10	96.90	0	0.00	96.50	10	3,430	0.29%
2023/03/24	20	98.20	0	0.00	99.00	20	3,489	0.57%
2023/03/23	3	99.60	0	0.00	99.00	3	3,527	0.09%
2023/03/22	0	0.00	4	98.50	98.30	-4	3,549	-0.11%
2023/03/20	2	99.80	0	0.00	99.50	2	3,563	0.06%
2023/03/16	6	97.20	7	95.76	96.10	-1	3,686	-0.03%
2023/03/13	10	100.90	0	0.00	102.00	10	3,864	0.26%
2023/03/10	0	0.00	6	100.50	98.50	-6	3,921	-0.15%
2023/03/09	10	103.85	4	102.88	102.50	6	3,897	0.15%
2023/03/08	7	104.93	8	105.25	105.00	-1	3,900	-0.03%
2023/03/07	1	106.50	0	0.00	107.00	1	3,966	0.03%
2023/03/06	11	102.45	6	102.50	103.00	5	3,954	0.13%
2023/03/03	1	102.50	1	103.00	102.50	0	3,964	0.00%
2023/03/02	1	102.50	1	103.00	102.50	0	3,986	0.00%
2023/02/23	1	105.00	1	105.50	106.50	0	4,187	0.00%
2023/02/21	5	105.00	1	107.50	105.50	4	4,176	0.10%
2023/02/20	6	105.92	1	107.00	106.50	5	4,187	0.12%
2023/02/17	6	101.50	19	101.97	102.50	-13	4,128	-0.31%
2023/02/16	25	99.51	11	100.19	99.00	14	4,124	0.34%
2023/02/15	14	100.00	17	100.54	100.00	-3	4,121	-0.07%
2023/02/14	10	99.30	2	98.60	99.00	8	4,113	0.19%
2023/02/13	0	0.00	1	96.90	96.90	-1	4,129	-0.02%
2023/02/10	2	96.90	16	96.91	97.30	-14	4,152	-0.34%
2023/02/09	0	0.00	36	99.08	97.70	-36	4,117	-0.87%
2023/02/08	2	99.00	10	98.61	98.40	-8	4,093	-0.20%
2023/02/07	5	99.72	4	100.50	99.50	1	4,073	0.02%
2023/02/06	33	101.03	43	101.48	99.60	-10	4,063	-0.25%
2023/02/03	8	103.56	4	104.13	105.00	4	3,971	0.10%
2023/02/02	6	104.42	7	105.57	105.50	-1	4,028	-0.02%
2023/02/01	11	103.09	42	104.37	105.00	-31	3,987	-0.78%
2023/01/31	5	98.60	5	99.38	99.10	0	3,898	0.00%
2023/01/30	74	97.13	1	97.00	95.80	73	3,893	1.87%
2023/01/17	0	0.00	2	94.95	95.00	-2	4,001	-0.05%
2023/01/13	0	0.00	6	92.40	91.70	-6	4,093	-0.15%
2023/01/12	1	94.20	6	94.10	92.60	-5	4,140	-0.12%
2023/01/11	2	93.50	3	93.97	93.30	-1	4,190	-0.02%
2023/01/10	15	93.33	1	94.50	93.30	14	4,159	0.34%
2023/01/09	0	0.00	20	91.47	93.30	-20	4,100	-0.49%
2023/01/06	0	0.00	2	90.15	89.80	-2	4,022	-0.05%
2023/01/05	3	89.93	0	0.00	89.50	3	4,011	0.07%
2023/01/04	7	91.43	5	92.12	91.70	2	3,978	0.05%
2023/01/03	4	91.00	2	91.00	90.90	2	3,951	0.05%
2022/12/30	4	89.35	0	0.00	88.60	4	3,912	0.10%
2022/12/29	2	90.20	0	0.00	90.80	2	3,854	0.05%
2022/12/28	10	91.64	12	91.78	91.90	-2	3,763	-0.05%
2022/12/26	3	87.30	1	86.20	86.20	2	3,627	0.06%
2022/12/23	4	89.85	1	88.80	88.90	3	3,619	0.08%
2022/12/22	0	0.00	2	88.80	90.00	-2	3,537	-0.06%
2022/12/19	0	0.00	1	86.40	85.50	-1	3,524	-0.03%
2022/12/16	1	89.90	0	0.00	87.70	1	3,573	0.03%
2022/12/15	1	90.90	0	0.00	90.90	1	3,556	0.03%
2022/12/14	1	89.30	2	90.30	90.30	-1	3,528	-0.03%
2022/12/09	2	88.65	0	0.00	88.50	2	3,476	0.06%
2022/12/08	2	89.65	2	89.65	90.00	0	3,421	0.00%
2022/12/07	2	89.05	0	0.00	85.90	2	3,324	0.06%
2022/12/06	0	0.00	5	91.02	90.20	-5	3,217	-0.16%
2022/12/05	3	89.00	1	90.50	88.80	2	3,152	0.06%
2022/12/02	3	86.93	14	88.49	88.70	-11	3,095	-0.36%
2022/12/01	0	0.00	15	84.50	85.70	-15	3,011	-0.50%
2022/11/30	1	85.00	0	0.00	85.00	1	2,989	0.03%
2022/11/29	0	0.00	1	85.00	85.10	-1	2,969	-0.03%
2022/11/28	10	80.35	0	0.00	82.50	10	2,896	0.35%
2022/11/25	4	82.78	1	83.00	80.50	3	2,882	0.10%
2022/11/23	1	83.10	1	82.10	82.10	0	2,838	0.00%
2022/11/22	4	84.35	2	82.90	82.90	2	2,816	0.07%
2022/11/21	11	83.50	1	81.90	86.30	10	2,738	0.37%
2022/11/18	1	81.30	0	0.00	79.50	1	2,648	0.04%
2022/11/16	11	81.55	2	80.70	81.90	9	2,656	0.34%
2022/11/14	6	81.48	1	81.30	81.70	5	2,645	0.19%
2022/11/11	1	78.50	1	79.50	78.50	0	2,801	0.00%
2022/11/10	0	0.00	1	80.20	79.60	-1	3,002	-0.03%
2022/11/09	2	79.15	5	78.30	78.30	-3	3,016	-0.10%
2022/11/07	1	79.00	3.7	79.35	79.40	-2.7	2,957	-0.09%
2022/11/04	1	77.50	3	78.20	78.50	-2	2,964	-0.07%
2022/11/02	0	0.00	3	78.30	78.70	-3	2,941	-0.10%
2022/10/31	4	79.03	7	77.50	77.00	-3	2,895	-0.10%
2022/10/28	1	80.50	2	81.25	80.80	-1	2,838	-0.04%
2022/10/27	3	79.43	9	80.33	81.20	-6	2,823	-0.21%
2022/10/26	5	78.90	3	79.00	80.00	2	2,780	0.07%
2022/10/25	9	79.11	15	77.11	80.00	-6	2,724	-0.22%
2022/10/24	2	77.20	0	0.00	78.10	2	2,582	0.08%
2022/10/20	1	69.50	1	70.50	71.60	0	2,421	0.00%
2022/10/19	10	70.40	6	71.67	70.40	4	2,376	0.17%
2022/10/18	5	66.10	0	0.00	66.30	5	2,337	0.21%
2022/10/17	1	63.80	1	64.40	64.80	0	2,358	0.00%
2022/10/14	1	65.40	1	65.80	65.40	0	2,359	0.00%
2022/10/13	0	0.00	5	63.40	63.40	-5	2,375	-0.21%
2022/10/07	1	66.80	1	66.00	66.00	0	2,409	0.00%
2022/10/05	10	66.80	0	0.00	66.20	10	2,505	0.40%
2022/10/04	1	65.00	1	65.40	65.40	0	2,561	0.00%
2022/09/30	1	60.20	6	60.42	62.80	-5	2,559	-0.20%
2022/09/29	3	65.03	0	0.00	62.10	3	2,542	0.12%
2022/09/28	0	0.00	1	64.00	63.00	-1	2,539	-0.04%
2022/09/26	1	69.70	1	66.50	66.40	0	2,544	0.00%
2022/09/23	0	0.00	4	70.65	70.40	-4	2,556	-0.16%
2022/09/22	1	77.00	5	76.30	76.20	-4	2,561	-0.16%
2022/09/16	2	83.10	2	82.75	81.90	0	2,731	0.00%
2022/09/15	1	82.80	2	83.15	82.80	-1	2,743	-0.04%
2022/09/14	1	82.50	1	82.00	82.50	0	2,775	0.00%
2022/09/13	1	83.50	2	84.50	83.50	-1	2,794	-0.04%
2022/09/12	2	82.05	2	82.85	83.70	0	2,837	0.00%
2022/09/07	1	80.90	0	0.00	80.50	1	2,967	0.03%
2022/09/06	1	82.50	0	0.00	82.00	1	3,156	0.03%
2022/09/02	3	84.83	2	86.00	84.60	1	3,185	0.03%
2022/09/01	1	85.30	0	0.00	85.30	1	3,198	0.03%
2022/08/31	1	87.10	0	0.00	87.30	1	3,214	0.03%
2022/08/26	1	86.70	0	0.00	86.10	1	3,237	0.03%
2022/08/23	2	85.80	2	86.60	86.60	0	3,215	0.00%
2022/08/22	1	84.70	5	86.30	86.20	-4	3,253	-0.12%
2022/08/19	2	85.00	3	84.83	86.50	-1	3,243	-0.03%
2022/08/18	8	83.83	4	84.15	83.90	4	3,198	0.13%
2022/08/17	7	91.34	1	90.30	88.00	6	3,013	0.20%
2022/08/16	1	100.00	3	98.17	97.70	-2	2,843	-0.07%
2022/08/12	2	99.55	0	0.00	100.00	2	2,906	0.07%
2022/08/11	2	99.35	0	0.00	99.10	2	2,927	0.07%
2022/08/10	0	0.00	2	102.00	101.00	-2	2,940	-0.07%
2022/08/08	1	99.80	0	0.00	100.00	1	3,027	0.03%
2022/08/04	0	0.00	2	97.00	97.20	-2	3,186	-0.06%
2022/08/02	1	100.50	0	0.00	98.90	1	3,214	0.03%
2022/08/01	1	104.00	1	104.00	101.50	0	3,236	0.00%
2022/07/28	0	0.00	5	101.50	100.50	-5	3,278	-0.15%
2022/07/26	2	101.25	1	101.50	99.40	1	3,399	0.03%
2022/07/25	1	100.50	2	101.75	100.00	-1	3,457	-0.03%
2022/07/20	2	97.95	0	0.00	97.40	2	4,535	0.04%
2022/07/19	0	0.00	1	96.50	97.40	-1	4,609	-0.02%
2022/07/18	6	93.08	3	92.50	94.50	3	4,654	0.06%
2022/07/15	7	94.41	2	95.05	94.40	5	4,720	0.11%
2022/07/14	12	94.90	7	95.01	96.30	5	4,833	0.10%
2022/07/13	5	97.76	0	0.00	96.40	5	4,957	0.10%
2022/07/12	6	99.80	5	97.72	98.00	1	5,311	0.02%
2022/07/11	1	104.50	3	104.50	104.50	-2	5,795	-0.03%
2022/07/08	3	105.67	0	0.00	105.00	3	6,030	0.05%
2022/07/06	0	0.00	5	108.50	106.50	-5	6,132	-0.08%
2022/07/05	8	113.00	10	112.90	112.50	-2	6,141	-0.03%
2022/07/04	8	109.50	13	110.77	112.50	-5	6,096	-0.08%
2022/07/01	13	110.96	13	110.31	109.00	0	6,082	0.00%
2022/06/30	10	111.20	15	111.87	110.50	-5	6,034	-0.08%
2022/06/29	12	109.42	10	110.05	110.50	2	6,062	0.03%
2022/06/28	10	111.50	0	0.00	108.50	10	6,091	0.16%
2022/06/27	3	107.00	2	108.00	108.00	1	6,062	0.02%
2022/06/24	1	104.50	2	105.25	107.50	-1	6,191	-0.02%
2022/06/22	11	101.82	10	101.00	99.70	1	6,360	0.02%
2022/06/20	1	102.50	10	100.00	99.80	-9	6,562	-0.14%
2022/06/17	1	102.00	1	100.00	101.00	0	6,524	0.00%
2022/06/16	2	107.50	0	0.00	105.50	2	6,414	0.03%
2022/06/15	44	112.83	35	108.90	108.00	9	6,386	0.14%
2022/06/14	1	111.50	1	107.50	110.00	0	6,176	0.00%
2022/06/10	1	114.50	0	0.00	113.50	1	6,130	0.02%
2022/06/09	0	0.00	1	115.00	114.50	-1	6,112	-0.02%
2022/06/08	1	113.50	0	0.00	113.50	1	6,089	0.02%
2022/06/01	2	114.25	0	0.00	114.00	2	6,132	0.03%
2022/05/31	5	115.50	0	0.00	116.00	5	6,126	0.08%
2022/05/30	0	0.00	2	117.50	116.50	-2	6,120	-0.03%
2022/05/27	1	113.00	0	0.00	113.00	1	6,065	0.02%
2022/05/26	8	115.31	0	0.00	112.50	8	6,065	0.13%
2022/05/25	8	115.44	0	0.00	115.00	8	6,042	0.13%
2022/05/24	1	116.00	0	0.00	114.50	1	6,028	0.02%
2022/05/23	1	119.50	0	0.00	119.50	1	5,968	0.02%
2022/05/20	4	121.88	5	120.20	117.50	-1	5,961	-0.02%
2022/05/19	1	117.50	0	0.00	119.00	1	5,901	0.02%
2022/05/18	0	0.00	3	120.00	120.00	-3	5,866	-0.05%
2022/05/17	0	0.00	1	118.50	118.50	-1	5,839	-0.02%
2022/05/16	4	116.50	3	118.50	118.50	1	5,809	0.02%
2022/05/13	3	116.00	1	116.00	116.00	2	5,750	0.03%
2022/05/12	0	0.00	6	112.58	112.00	-6	5,612	-0.11%
2022/05/11	5	119.00	0	0.00	115.50	5	5,588	0.09%
2022/05/10	0	0.00	6	116.00	117.50	-6	5,551	-0.11%
2022/05/05	1	125.00	1	123.00	122.00	0	5,479	0.00%
2022/05/04	3	122.83	1	120.50	120.50	2	5,462	0.04%
2022/05/03	3	126.00	1	123.50	123.50	2	5,418	0.04%
2022/04/29	3	127.17	9	126.56	127.50	-6	5,388	-0.11%
2022/04/28	18	128.75	0	0.00	125.00	18	5,336	0.34%
2022/04/27	18	130.78	20	131.55	134.00	-2	5,177	-0.04%
2022/04/26	59	134.81	50	134.19	133.50	9	5,001	0.18%
2022/04/25	23	125.37	23	125.46	127.50	0	4,210	0.00%
2022/04/22	19	127.97	20	129.25	128.50	-1	4,124	-0.02%
2022/04/21	4	130.25	2	130.25	127.50	2	4,080	0.05%
2022/04/20	7	130.50	2	133.00	131.00	5	4,037	0.12%
2022/04/19	5	134.10	3	133.83	133.50	2	3,920	0.05%
2022/04/18	26	132.56	4	132.88	132.50	22	3,801	0.58%
2022/04/15	29	131.36	78	132.32	130.50	-49	3,517	-1.39%
2022/04/14	1	124.50	11	122.05	124.00	-10	3,058	-0.33%
2022/04/13	4	117.75	1	117.50	117.50	3	2,849	0.11%
2022/04/12	5	118.50	13	118.04	118.50	-8	2,793	-0.29%
2022/04/11	4	116.50	25	115.60	115.00	-21	2,716	-0.77%
2022/04/08	1	116.00	1	116.00	116.50	0	2,684	0.00%
2022/04/07	20	113.50	2	112.25	112.00	18	2,655	0.68%
2022/04/06	12	114.79	2	115.50	115.00	10	2,628	0.38%
2022/04/01	1	114.50	9	115.56	115.50	-8	2,591	-0.31%
2022/03/31	6	115.33	5	112.50	111.00	1	2,490	0.04%
2022/03/30	6	112.58	1	112.00	112.50	5	2,432	0.21%
2022/03/29	6	114.42	2	115.75	113.50	4	2,388	0.17%
2022/03/28	1	120.50	3	121.17	121.50	-2	2,230	-0.09%
2022/03/25	4	119.38	4	119.00	119.00	0	2,145	0.00%
2022/03/24	17	118.38	25	117.70	119.50	-8	2,259	-0.35%
2022/03/18	0	0.00	2	110.00	109.00	-2	2,212	-0.09%
2022/03/17	0	0.00	10	107.00	107.50	-10	2,193	-0.46%
2022/03/15	2	106.50	0	0.00	105.50	2	2,207	0.09%
2022/03/14	6	107.50	0	0.00	107.50	6	2,210	0.27%
2022/03/09	0	0.00	4	105.50	105.50	-4	2,212	-0.18%
2022/03/07	1	108.50	0	0.00	108.00	1	2,158	0.05%
2022/02/25	8	110.50	0	0.00	108.50	8	2,217	0.36%
2022/02/21	2	111.50	3	114.00	113.50	-1	2,253	-0.04%
2022/02/11	1	111.00	1	112.50	111.50	0	2,342	0.00%
2022/01/26	0	0.00	10	105.50	106.00	-10	2,482	-0.40%
2022/01/24	1	109.00	0	0.00	109.00	1	2,524	0.04%
2022/01/14	2	114.50	0	0.00	115.00	2	2,695	0.07%
2022/01/13	2	118.25	2	118.00	116.00	0	2,717	0.00%
2022/01/12	10	115.50	10	116.00	116.00	0	2,715	0.00%
2022/01/11	1	117.00	6	116.50	116.50	-5	2,728	-0.18%
2022/01/10	6	120.50	3	120.00	121.00	3	2,728	0.11%
2022/01/07	0	0.00	3	117.17	116.50	-3	2,746	-0.11%
2022/01/06	0	0.00	3	114.67	114.50	-3	2,795	-0.11%
2022/01/05	1	113.50	1	114.00	112.00	0	2,868	0.00%
2022/01/04	1	112.50	0	0.00	113.00	1	2,989	0.03%
2022/01/03	0	0.00	1	114.00	114.00	-1	3,122	-0.03%
2021/12/29	1	110.50	0	0.00	111.00	1	4,067	0.02%
2021/12/24	4	111.00	0	0.00	110.50	4	5,362	0.07%
2021/12/22	0	0.00	1	112.00	112.00	-1	5,612	-0.02%
2021/12/21	2	114.50	2	113.00	114.00	0	5,597	0.00%
2021/12/20	39	117.13	25.2	117.41	114.00	13.8	5,569	0.25%
2021/12/17	4	117.00	6	117.42	116.50	-2	5,313	-0.04%
2021/12/16	0	0.00	1	111.00	111.00	-1	5,099	-0.02%
2021/12/15	1	108.50	0	0.00	109.00	1	5,101	0.02%
2021/12/03	1	111.50	0	0.00	110.50	1	5,182	0.02%
2021/12/01	1	111.50	1	112.00	112.00	0	5,183	0.00%
2021/11/25	1	112.00	0	0.00	111.50	1	5,200	0.02%
2021/11/24	6	114.83	9	114.61	112.00	-3	5,212	-0.06%
2021/11/23	0	0.00	0	112.00	111.00	0	5,118	0.00%
2021/11/16	2	109.00	0	0.00	108.50	2	5,148	0.04%
2021/11/15	1	108.50	2	110.50	109.00	-1	5,155	-0.02%
2021/11/12	1	111.50	0	0.00	111.00	1	5,142	0.02%
2021/11/11	2	112.50	0	0.00	112.50	2	5,132	0.04%
2021/11/10	1	114.50	0	0.00	114.00	1	5,123	0.02%
2021/11/09	2	113.75	0	0.00	114.50	2	5,111	0.04%
2021/11/08	0	0.00	2	116.24	114.00	-2	5,101	-0.04%
2021/11/03	3	112.33	1	112.00	112.00	2	5,088	0.04%
2021/10/29	1	114.00	4	114.50	113.00	-3	5,063	-0.06%
2021/10/28	0	113.00	8	113.62	114.00	-8	5,017	-0.16%
2021/10/27	0	0.00	20	109.50	109.00	-20	4,896	-0.41%
2021/10/26	0	0.00	1	107.00	106.00	-1	4,881	-0.02%
2021/10/22	0	0.00	3	106.17	105.50	-3	4,896	-0.06%
2021/10/21	21	107.69	20	109.00	108.00	1	4,909	0.02%
2021/10/20	20	106.88	10	109.50	106.50	10	4,874	0.21%
2021/10/19	12	108.17	20	108.00	108.00	-8	4,845	-0.17%
2021/10/18	21	107.55	25	109.70	107.50	-4	4,837	-0.08%
2021/10/15	27	108.61	3	109.17	110.50	24	4,826	0.50%
2021/10/14	4	115.13	0	0.00	111.50	4	4,733	0.08%
2021/10/13	6	114.00	1	117.99	118.00	5	4,607	0.11%
2021/10/12	4	118.00	2	113.00	113.00	2	4,523	0.04%
2021/10/08	1	122.50	1	121.00	121.00	0	4,420	0.00%
2021/10/07	9	118.95	8	120.63	123.50	1	4,316	0.02%
2021/10/06	511	129.97	510	127.41	122.00	1	4,053	0.03%	大買/大賣/
2021/10/05	26	117.62	25	118.28	123.50	1	3,406	0.03%
2021/10/04	44	115.64	67	117.45	121.50	-23	3,164	-0.73%
2021/10/01	57	115.96	41	118.12	113.00	16	2,791	0.57%
2021/09/30	26	113.88	59	110.29	116.50	-33	2,257	-1.46%
2021/09/29	31	106.65	1	106.00	106.00	30	2,115	1.42%
2021/09/16	0	104.50	0	0.00	104.00	0	2,764	0.00%
2021/09/15	2	105.00	2	105.50	104.50	0	2,857	0.00%
2021/09/14	0	0.00	15	105.50	105.00	-15	3,029	-0.50%
2021/09/13	0	0.00	15	108.50	108.00	-15	3,427	-0.44%
2021/09/10	30	109.33	0	0.00	109.50	30	3,531	0.85%
2021/09/08	3	105.67	0	0.00	103.00	3	3,798	0.08%
2021/08/25	1	112.50	0	0.00	114.50	1	5,636	0.02%
2021/08/19	0	0.00	100	110.00	110.00	-100	5,888	-1.70%
2021/08/13	0	114.00	0	0.00	116.00	0	5,921	0.00%
2021/08/10	2	116.25	30	116.67	115.50	-28	6,044	-0.46%
2021/08/09	29	119.71	20	118.00	119.50	9	6,130	0.15%
2021/08/06	20	117.00	0	0.00	116.50	20	6,187	0.32%
2021/08/05	15	117.50	15	118.50	119.00	0	6,271	0.00%
2021/08/04	15	118.50	417	119.00	118.50	-402	6,460	-6.22%	大賣/鉅額交易
2021/07/29	1	123.50	0	0.00	122.00	1	7,252	0.01%
2021/07/28	4	121.00	14	121.64	123.00	-10	7,292	-0.14%
2021/07/26	20	125.88	11	126.50	125.00	9	7,485	0.12%
2021/07/22	52	127.03	0	0.00	126.50	52	7,517	0.69%
2021/07/21	5	133.50	0	0.00	127.50	5	7,536	0.07%
2021/07/19	1	130.50	0	0.00	129.50	1	7,501	0.01%
2021/07/16	10	128.50	0	0.00	128.00	10	7,575	0.13%
2021/07/15	0	0.00	3	129.33	131.00	-3	7,606	-0.04%
2021/07/14	3	124.00	1	127.50	126.50	2	7,680	0.03%
2021/07/13	1	125.50	21	128.55	126.00	-20	7,810	-0.26%
2021/07/12	21	129.55	15	130.50	129.00	6	7,844	0.08%
2021/07/09	115	130.52	0	0.00	129.00	115	7,879	1.46%	大買/鉅額交易
2021/07/08	1	128.00	1	133.00	133.50	0	7,911	0.00%
2021/07/07	252	131.40	3	131.83	130.50	249	7,908	3.15%	大買/鉅額交易
2021/07/06	1	134.00	200	133.38	134.00	-199	7,945	-2.50%	大賣/鉅額交易
2021/07/05	15	136.17	14.5	137.46	136.00	0.6	7,924	0.01%
2021/07/02	2	132.75	2	132.50	133.50	0	7,828	0.00%
2021/07/01	257	131.79	80	133.36	129.50	177	7,797	2.27%	大買/鉅額交易
2021/06/30	24	134.13	4	135.25	134.00	20	7,705	0.26%
2021/06/29	10	132.50	5	134.20	131.50	5	7,616	0.07%
2021/06/28	39	133.92	12	133.67	131.50	27	7,515	0.36%
2021/06/25	2	133.50	37.2	133.91	131.50	-35.2	7,436	-0.47%
2021/06/24	2	133.75	2	138.00	134.50	0	7,399	0.00%
2021/06/23	7.2	134.95	11	134.18	134.00	-3.9	7,310	-0.05%
2021/06/22	7	140.36	9.1	139.40	137.50	-2.1	7,170	-0.03%
2021/06/21	11	133.45	2.1	133.28	133.50	9	6,799	0.13%
2021/06/18	10	134.25	1.1	133.95	132.50	9	6,703	0.13%
2021/06/17	16.3	132.96	17.1	136.32	132.50	-0.8	6,614	-0.01%
2021/06/16	34.2	132.43	48	133.03	132.50	-13.8	6,410	-0.22%
2021/06/15	24	129.54	26	129.63	130.00	-2	6,149	-0.03%
2021/06/11	35	126.84	39	127.96	124.50	-4	5,929	-0.07%
2021/06/10	52	123.86	40	122.35	121.50	12	5,562	0.22%
2021/06/09	4	120.25	19	121.18	123.50	-15	5,306	-0.28%
2021/06/08	1	113.50	0	0.00	112.50	1	5,065	0.02%
2021/06/04	33	122.08	18	122.72	116.00	15	4,986	0.30%
2021/06/03	4	116.13	0	0.00	116.00	4	4,642	0.09%
2021/06/02	0	0.00	1	115.50	115.00	-1	4,624	-0.02%
2021/06/01	0	0.00	1	113.50	113.50	-1	4,574	-0.02%
2021/05/31	18	112.25	6	112.25	110.50	12	4,564	0.26%
2021/05/28	5	107.50	3	107.50	106.00	2	4,450	0.04%
2021/05/27	0	0.00	150	105.00	105.50	-150	4,400	-3.41%	大賣/鉅額交易
2021/05/26	10	103.50	0	0.00	104.50	10	4,505	0.22%
2021/05/25	0	0.00	100	104.50	103.50	-100	4,499	-2.22%
2021/05/24	135	102.81	0	103.00	103.50	135	4,519	2.99%	大買/鉅額交易
2021/05/21	136	103.90	0	0.00	104.00	136	4,565	2.98%	大買/鉅額交易
2021/05/20	4	104.88	0	0.00	101.50	4	4,619	0.09%
2021/05/19	11	108.68	5	108.10	106.00	6	4,617	0.13%
2021/05/18	17	100.72	16	101.38	104.50	1	4,604	0.02%
2021/05/17	8	99.43	42	96.74	95.50	-34	4,577	-0.74%
2021/05/14	15	108.33	5	109.90	106.00	10	4,465	0.22%
2021/05/13	4	105.50	3	107.83	106.00	1	4,390	0.02%
2021/05/12	19	109.13	8	105.50	105.50	11	4,288	0.26%
2021/05/11	9	117.67	14	119.75	116.00	-5	4,090	-0.12%
2021/05/10	34	124.44	27	122.98	122.50	7	3,867	0.18%
2021/05/07	13	117.54	2	117.75	116.50	11	3,558	0.31%
2021/05/06	42	115.14	18	116.86	119.00	24	3,469	0.69%
2021/05/05	3	109.33	4	109.75	109.00	-1	3,343	-0.03%
2021/05/04	1	112.50	4	108.13	106.50	-3	3,356	-0.09%
2021/05/03	13	115.93	12	117.92	112.00	1	3,386	0.03%
2021/04/29	2	115.50	12	115.92	116.00	-10	3,283	-0.30%
2021/04/28	1	113.50	1	115.00	113.50	0	3,255	0.00%
2021/04/27	0	0.00	3	116.33	114.00	-3	3,268	-0.09%
2021/04/26	0	0.00	1	115.00	115.00	-1	3,267	-0.03%
2021/04/22	4	115.13	2	115.00	112.00	2	3,332	0.06%
2021/04/21	0	0.00	9	116.28	116.50	-9	3,284	-0.27%
2021/04/20	16	118.53	3	120.00	117.50	13	3,261	0.40%
2021/04/19	25	117.08	31	118.58	119.00	-6	3,242	-0.19%
2021/04/16	2	114.50	0	0.00	114.00	2	3,150	0.06%
2021/04/15	2	112.75	1	113.50	112.00	1	3,155	0.03%
2021/04/13	1	114.00	0	0.00	110.50	1	3,157	0.03%
2021/04/12	8	111.00	8	112.00	112.00	0	3,162	0.00%
2021/04/08	10	110.00	1	110.50	110.50	9	3,123	0.29%
2021/04/07	1	108.50	1	107.50	108.00	0	3,132	0.00%
2021/04/01	0	0.00	1	105.50	106.00	-1	3,207	-0.03%
2021/03/31	0	0.00	10	106.50	106.00	-10	3,224	-0.31%
2021/03/30	1	104.50	2	107.70	108.50	-1	3,245	-0.03%
2021/03/29	0	0.00	1	106.00	105.50	-1	3,277	-0.03%
2021/03/25	1	105.00	1	104.50	105.00	0	3,485	0.00%
2021/03/24	3	108.83	1	107.00	106.00	2	3,537	0.06%
2021/03/23	1	111.50	0	0.00	109.50	1	3,558	0.03%
2021/03/22	0	0.00	1	111.00	111.00	-1	3,572	-0.03%
2021/03/18	1	113.50	0	0.00	113.50	1	3,700	0.03%
2021/03/11	10	113.50	0	0.00	113.50	10	3,876	0.26%
2021/03/04	10	114.70	0	0.00	113.00	10	4,113	0.24%
2021/03/03	2	114.50	0	0.00	114.00	2	4,160	0.05%
2021/03/02	1	116.50	1	115.50	113.50	0	4,227	0.00%
2021/02/26	12	115.33	1	120.00	114.00	11	4,366	0.25%
2021/02/25	1	115.00	0	0.00	115.00	1	4,307	0.02%
2021/02/23	0	0.00	1	115.00	115.50	-1	4,389	-0.02%
2021/02/22	3	113.50	2	114.25	115.00	1	4,366	0.02%
2021/02/19	10	110.00	0	0.00	111.50	10	4,314	0.23%
2021/02/18	0	0.00	0.2	110.50	109.50	-0.2	4,362	-0.01%
2021/02/17	0	0.00	10	106.00	108.00	-10	4,402	-0.23%
2021/02/03	4	104.50	0	0.00	102.00	4	4,432	0.09%
2021/02/01	0	0.00	8	103.25	104.00	-8	4,622	-0.17%
2021/01/29	19	103.24	22	102.93	100.50	-3	4,630	-0.06%
2021/01/28	8	103.75	8.1	104.20	104.00	-0.1	4,753	0.00%
2021/01/27	3	106.50	2	106.00	106.50	1	4,791	0.02%
2021/01/26	4	108.00	1	108.00	109.00	3	4,830	0.06%
2021/01/25	19	109.21	15	109.93	110.50	4	4,821	0.08%
2021/01/22	12	103.00	14	104.50	105.00	-2	4,748	-0.04%
2021/01/21	4	100.25	0	0.00	100.50	4	4,716	0.08%
2021/01/20	7	102.07	0.2	100.50	100.00	6.8	4,804	0.14%
2021/01/18	0	0.00	1	104.50	102.50	-1	4,802	-0.02%
2021/01/12	0	0.00	0.2	102.50	101.50	-0.2	4,904	0.00%
2021/01/11	1	106.50	0	0.00	106.00	1	4,880	0.02%
2021/01/08	1	109.50	1	111.50	109.00	0	4,914	0.00%
2021/01/07	1	111.50	2	111.50	113.50	-1	4,952	-0.02%
2021/01/05	2	111.25	1	110.50	110.00	1	5,662	0.02%
2020/12/31	1.1	108.00	0	0.00	107.00	1.1	5,926	0.02%
2020/12/30	6	109.83	5.1	108.02	109.00	0.9	6,274	0.01%
2020/12/29	1	110.00	0	0.00	109.00	1	6,638	0.02%
2020/12/28	3	109.50	1	111.00	110.00	2	6,673	0.03%
2020/12/24	2	113.50	0	0.00	113.00	2	6,845	0.03%
2020/12/23	1	113.00	1	114.50	113.50	0	7,092	0.00%
2020/12/22	4	116.13	0.2	114.00	113.50	3.8	7,963	0.05%
2020/12/21	8	117.25	15	117.00	118.50	-7	7,993	-0.09%
2020/12/18	5	112.70	5	114.30	112.00	0	8,037	0.00%
2020/12/17	0.2	112.50	4.2	109.56	110.50	-4.1	8,124	-0.05%
2020/12/16	0	0.00	1	113.50	114.00	-1	8,311	-0.01%
2020/12/15	3	112.83	2	112.75	111.50	1	8,619	0.01%
2020/12/11	3	121.83	1	120.00	120.00	2	8,708	0.02%
2020/12/10	2	121.50	8	124.69	121.50	-6	8,802	-0.07%
2020/12/09	5	121.80	13	123.42	122.00	-8	9,052	-0.09%
2020/12/08	0	0.00	5	122.40	121.50	-5	9,665	-0.05%
2020/12/07	0	0.00	4	123.13	122.50	-4	9,957	-0.04%
2020/12/04	12	124.04	5	124.00	124.00	7	10,280	0.07%
2020/12/03	2	127.25	34	128.32	126.00	-32	10,551	-0.30%
2020/12/02	3	127.17	4.2	129.08	126.00	-1.2	11,057	-0.01%
2020/12/01	2	129.00	10	129.20	128.50	-8	11,168	-0.07%
2020/11/30	6	132.00	45.2	132.32	130.50	-39.2	11,330	-0.35%
2020/11/27	7	128.14	12	128.63	129.00	-5	11,394	-0.04%
2020/11/26	0	0.00	11	127.73	127.00	-11	11,696	-0.09%
2020/11/25	1	125.00	22	124.36	125.50	-21	12,113	-0.17%
2020/11/24	15	119.67	51	120.58	120.00	-36	12,092	-0.30%
2020/11/23	0	0.00	42	122.31	122.00	-42	12,418	-0.34%
2020/11/20	9	123.83	23.2	122.51	123.50	-14.2	12,613	-0.11%
2020/11/19	0.2	127.00	5	126.50	126.00	-4.8	12,815	-0.04%
2020/11/18	0	0.00	0.3	125.00	124.50	-0.3	13,059	0.00%
2020/11/17	4	125.75	11.3	126.02	124.00	-7.3	13,204	-0.06%
2020/11/16	9.1	128.05	11	127.50	125.50	-1.9	13,334	-0.01%
2020/11/13	9.1	129.23	12	130.67	130.00	-3	13,382	-0.02%
2020/11/12	3	129.33	2	130.50	128.50	1	13,825	0.01%
2020/11/11	4	130.75	3	130.83	130.50	1	13,868	0.01%
2020/11/10	8	131.88	30	132.50	130.50	-22	13,956	-0.16%
2020/11/09	47	134.74	31	133.90	134.00	16	14,046	0.11%
2020/11/06	2	131.50	29	131.21	131.00	-27	13,998	-0.19%
2020/11/05	17	130.59	11	133.41	130.00	6	14,170	0.04%
2020/11/04	9	131.33	6	133.50	129.50	3	14,447	0.02%
2020/11/03	0	0.00	37	131.96	131.50	-37	14,817	-0.25%
2020/11/02	27	128.48	19	129.05	127.50	8	14,818	0.05%
2020/10/30	43	131.42	0	0.00	130.00	43	14,818	0.29%
2020/10/29	14	131.86	6	132.58	132.00	8	14,959	0.05%
2020/10/28	26	134.42	22	135.41	133.50	4	14,980	0.03%
2020/10/27	12	128.75	20	131.80	132.00	-8	14,965	-0.05%
2020/10/26	7	130.36	17	132.59	130.00	-10	15,370	-0.07%
2020/10/23	38	133.37	32	132.80	132.00	6	15,697	0.04%
2020/10/22	23	130.87	31	129.42	131.00	-8	15,679	-0.05%
2020/10/21	4	133.25	23	133.98	132.00	-19	15,659	-0.12%
2020/10/20	15	132.00	17	132.12	132.50	-2	15,711	-0.01%
2020/10/19	9	134.94	12	135.83	135.00	-3	15,682	-0.02%
2020/10/16	46	136.20	17	136.97	134.50	29	15,822	0.18%
2020/10/15	73	139.04	15	138.83	138.00	58	15,821	0.37%
2020/10/14	15	141.07	37	142.65	141.50	-22	15,766	-0.14%
2020/10/13	94	141.34	135	141.91	139.50	-41	15,613	-0.26%	大賣/
2020/10/12	25	137.98	102	137.43	139.00	-77	15,189	-0.51%	大賣/
2020/10/08	52	135.95	18	136.36	135.00	34	15,200	0.22%
2020/10/07	59	137.10	40	137.85	135.50	19	15,128	0.13%
2020/10/06	50	137.18	105	136.76	138.00	-55	14,831	-0.37%	大賣/
2020/10/05	10	129.15	39	128.71	130.00	-29	14,654	-0.20%
2020/09/30	23	124.37	44	125.83	128.00	-21	14,650	-0.14%
2020/09/29	13	123.27	13	124.23	125.00	0	14,619	0.00%
2020/09/28	11	123.86	7	124.93	124.00	4	14,564	0.03%
2020/09/25	231	130.72	159	131.85	123.50	72	14,299	0.50%	大買/大賣/
2020/09/24	77	132.28	90	131.16	131.00	-13	13,382	-0.10%
2020/09/23	22	130.95	18	132.14	133.00	4	13,238	0.03%
2020/09/22	29	133.29	22	131.05	130.00	7	13,125	0.05%
2020/09/21	16	133.06	4	134.50	132.00	12	13,008	0.09%
2020/09/18	12	132.54	53	132.27	135.00	-41	12,802	-0.32%
2020/09/17	44	129.63	16	130.19	129.00	28	12,474	0.22%
2020/09/16	8	129.50	10	129.75	132.00	-2	12,394	-0.02%
2020/09/15	8	128.75	4	129.63	129.50	4	12,266	0.03%
2020/09/14	42	128.46	40	130.41	129.00	2	12,154	0.02%
2020/09/11	44	134.31	37	134.89	130.50	7	11,857	0.06%
2020/09/10	4	132.00	5	132.90	133.50	-1	11,230	-0.01%
2020/09/09	9	131.89	9	132.00	134.00	0	10,947	0.00%
2020/09/08	20	128.35	13	127.77	127.00	7	10,630	0.07%
2020/09/07	21	133.83	16	134.09	132.50	5	10,371	0.05%
2020/09/04	3	124.00	3	123.17	124.00	0	9,944	0.00%
2020/09/03	11	123.18	6	125.00	124.50	5	9,887	0.05%
2020/09/02	20	122.53	8	122.25	123.50	12	9,735	0.12%
2020/09/01	19	122.66	32	121.45	120.00	-13	9,670	-0.13%
2020/08/31	62	121.72	52	121.35	123.00	10	9,339	0.11%
2020/08/28	4	114.25	7	113.57	113.50	-3	8,874	-0.03%
2020/08/27	60	115.80	77	115.15	113.50	-17	8,776	-0.19%
2020/08/26	18	111.83	50	111.93	113.50	-32	8,455	-0.38%
2020/08/25	14	110.18	15	110.53	108.00	-1	8,298	-0.01%
2020/08/24	23	105.91	64	105.42	108.00	-41	8,316	-0.49%
2020/08/21	32	101.44	12	102.08	102.50	20	8,429	0.24%
2020/08/20	42	100.89	52	99.75	99.00	-10	8,356	-0.12%
2020/08/19	20	105.58	2	105.50	105.50	18	8,192	0.22%
2020/08/18	38	107.80	54	106.26	105.00	-16	8,084	-0.20%
2020/08/17	4	99.65	8	100.69	101.00	-4	7,657	-0.05%
2020/08/14	12	99.95	2	100.45	98.50	10	7,612	0.13%
2020/08/13	4	99.80	3	100.50	99.40	1	7,588	0.01%
2020/08/11	6	99.77	10	99.98	99.10	-4	7,552	-0.05%
2020/08/10	28	100.96	27	100.86	98.40	1	7,429	0.01%
2020/08/07	9	97.06	15	97.43	100.00	-6	7,137	-0.08%
2020/08/06	10	94.60	5	95.02	93.70	5	6,803	0.07%
2020/08/05	2	93.60	0	0.00	93.60	2	6,815	0.03%
2020/08/04	9	94.93	12	94.97	94.00	-3	6,837	-0.04%
2020/08/03	3	92.87	3	92.87	93.00	0	6,713	0.00%
2020/07/31	1	93.40	1	92.20	92.20	0	6,772	0.00%
2020/07/30	7	93.07	18	94.99	93.50	-11	7,089	-0.16%
2020/07/29	10	93.15	66	92.31	92.80	-56	7,121	-0.79%
2020/07/28	16	89.09	14	88.49	87.60	2	6,862	0.03%
2020/07/27	2	89.10	35	90.22	89.30	-33	6,882	-0.48%
2020/07/24	8	89.78	1	90.80	87.70	7	6,840	0.10%
2020/07/22	3	89.83	3	91.53	88.40	0	6,770	0.00%
2020/07/21	1	88.70	10	88.65	89.10	-9	6,617	-0.14%
2020/07/20	1	88.00	0	0.00	87.90	1	6,546	0.02%
2020/07/17	2	87.70	2	88.25	86.60	0	6,502	0.00%
2020/07/16	3	86.83	2	87.85	88.00	1	6,434	0.02%
2020/07/15	26	88.68	19	87.76	85.50	7	6,338	0.11%
2020/07/14	3	84.23	1	84.60	83.70	2	6,094	0.03%
2020/07/13	0	0.00	2	85.20	84.50	-2	6,103	-0.03%
2020/07/10	32	87.13	4	87.55	85.20	28	6,061	0.46%
2020/07/09	3	84.37	3	84.40	83.70	0	5,844	0.00%
2020/07/07	3	83.83	2	82.80	81.50	1	5,885	0.02%
2020/07/06	3	84.97	1	84.90	85.00	2	5,861	0.03%
2020/07/03	2	85.15	1	84.80	84.80	1	5,902	0.02%
2020/07/02	1	85.30	1	84.70	84.70	0	5,995	0.00%
2020/07/01	16	84.29	1	85.40	85.40	15	6,078	0.25%
2020/06/30	2	83.60	0	0.00	83.80	2	6,148	0.03%
2020/06/29	1	86.40	6	85.65	85.00	-5	6,218	-0.08%
2020/06/24	4	86.43	0	0.00	86.10	4	6,224	0.06%
2020/06/22	6	87.37	6	87.18	87.10	0	6,343	0.00%
2020/06/19	2	86.80	0	0.00	86.80	2	6,422	0.03%
2020/06/18	0	0.00	2	87.80	87.70	-2	6,471	-0.03%
2020/06/17	2	87.65	0	0.00	86.90	2	6,542	0.03%
2020/06/16	20	86.80	0	0.00	86.90	20	6,739	0.30%
2020/06/12	2	86.60	1	86.60	87.00	1	7,107	0.01%
2020/06/11	6	89.83	1	88.30	87.40	5	7,441	0.07%
2020/06/10	3	91.70	0	0.00	91.00	3	7,668	0.04%
2020/06/09	6	92.30	7	92.27	91.70	-1	8,053	-0.01%
2020/06/08	4	92.33	0	0.00	92.90	4	8,207	0.05%
2020/06/05	2	89.40	13	90.46	91.40	-11	8,337	-0.13%
2020/06/04	2	89.45	4	88.73	88.70	-2	8,491	-0.02%
2020/06/03	1	88.60	0	0.00	88.40	1	8,703	0.01%
2020/06/02	4	89.85	0	0.00	88.90	4	8,813	0.05%
2020/06/01	0	0.00	2	89.85	91.20	-2	8,787	-0.02%
2020/05/29	75	92.75	75	92.19	89.50	0	8,748	0.00%
2020/05/28	15	91.37	53	90.85	91.80	-38	8,599	-0.44%
2020/05/27	3	87.53	13	87.68	87.50	-10	8,429	-0.12%
2020/05/26	13	86.81	0	0.00	86.40	13	8,592	0.15%
2020/05/25	1	84.80	2	85.25	86.50	-1	8,772	-0.01%
2020/05/22	4	85.65	1	85.40	84.30	3	8,761	0.03%
2020/05/21	1	85.00	2	85.90	85.60	-1	8,736	-0.01%
2020/05/20	3	84.73	1	87.30	84.60	2	8,723	0.02%
2020/05/19	10	87.35	2	89.30	86.50	8	8,637	0.09%
2020/05/18	6	85.42	8	86.33	87.70	-2	8,557	-0.02%
2020/05/15	0	0.00	1	84.90	83.20	-1	8,482	-0.01%
2020/05/14	34	87.06	5	86.48	84.20	29	8,460	0.34%
2020/05/13	23	86.47	1	85.90	85.90	22	8,343	0.26%
2020/05/12	9	89.13	3	88.33	87.40	6	8,258	0.07%
2020/05/11	1	89.00	1	88.30	88.10	0	8,179	0.00%
2020/05/08	1	89.80	1	89.60	89.60	0	8,130	0.00%
2020/05/07	11	89.59	3	89.70	90.00	8	8,072	0.10%
2020/05/06	105	92.59	81	91.79	88.50	24	7,962	0.30%	大買/
2020/05/05	12	88.83	31	90.35	91.30	-19	7,567	-0.25%
2020/05/04	1	83.90	1	83.00	83.00	0	7,113	0.00%
2020/04/30	1	82.30	1	83.30	83.80	0	7,022	0.00%
2020/04/29	3	82.33	2	81.80	81.80	1	6,971	0.01%
2020/04/27	1	79.20	1	80.00	80.00	0	6,962	0.00%
2020/04/23	2	80.55	1	80.50	80.50	1	6,897	0.01%
2020/04/22	2	80.60	0.2	81.70	81.50	1.8	6,872	0.03%
2020/04/21	11	81.73	26	81.63	80.90	-15	6,863	-0.22%
2020/04/20	1	80.90	1	81.90	81.90	0	6,837	0.00%
2020/04/17	1	84.00	1	81.80	81.80	0	6,954	0.00%
2020/04/16	2	83.20	1	83.70	83.70	1	6,962	0.01%
2020/04/15	20	82.40	0	0.00	82.80	20	6,954	0.29%
2020/04/14	1	82.40	1	82.20	82.20	0	6,966	0.00%
2020/04/13	1	84.00	1	82.00	82.00	0	6,959	0.00%
2020/04/10	1	83.20	5	82.94	84.50	-4	6,854	-0.06%
2020/04/09	3	81.30	1	81.50	81.30	2	6,781	0.03%
2020/04/08	1	83.20	4	83.38	84.30	-3	6,713	-0.04%
2020/04/07	5	83.76	25	83.72	83.00	-20	6,658	-0.30%
2020/04/06	4	79.38	26	80.58	81.80	-22	6,569	-0.33%
2020/04/01	2	78.80	4	78.33	78.90	-2	6,473	-0.03%
2020/03/31	6	75.42	6	76.82	77.70	0	6,388	0.00%
2020/03/30	7	74.09	0	0.00	74.10	7	6,324	0.11%
2020/03/27	12	75.56	1	76.20	75.60	11	6,358	0.17%
2020/03/26	1	75.30	1	77.10	75.80	0	6,378	0.00%
2020/03/25	1	75.30	12	76.58	75.30	-11	6,323	-0.17%
2020/03/24	10	74.95	25	75.04	74.60	-15	6,241	-0.24%
2020/03/23	26	69.94	13	70.70	72.50	13	6,196	0.21%
2020/03/20	34	74.33	33	75.17	73.00	1	6,100	0.02%
2020/03/19	90	72.98	44	74.28	71.60	46	5,881	0.78%
2020/03/18	17	79.88	5	80.72	79.50	12	5,633	0.21%
2020/03/17	43	82.83	42	83.70	78.60	1	5,468	0.02%
2020/03/16	48	84.75	73	86.08	83.60	-25	5,091	-0.49%
2020/03/13	37	82.36	117	83.46	84.40	-80	4,749	-1.68%	大賣/
2020/03/12	6	80.13	28	81.32	81.00	-22	4,251	-0.52%
2020/03/11	40	83.34	61	83.71	83.00	-21	4,036	-0.52%
2020/03/10	7	80.36	11	81.75	83.30	-4	3,777	-0.11%
2020/03/09	1	79.90	36	79.20	78.60	-35	3,560	-0.98%
2020/03/06	0	0.00	2	79.20	78.70	-2	3,313	-0.06%
2020/03/05	10	77.60	6	77.52	77.50	4	3,167	0.13%
2020/03/04	6	77.17	0	0.00	75.90	6	3,118	0.19%
2020/03/03	5	78.92	0	0.00	78.10	5	3,053	0.16%
2020/03/02	74	78.33	63	77.79	79.00	11	2,907	0.38%
2020/02/27	10	77.23	12	78.19	73.60	-2	2,709	-0.07%
2020/02/26	11	75.97	2	76.75	77.00	9	2,456	0.37%
2020/02/21	1	73.00	1	73.10	73.10	0	2,184	0.00%
2020/02/20	1	72.60	2	72.45	72.60	-1	2,157	-0.05%
2020/02/18	56	72.59	12	72.35	71.80	44	2,151	2.05%
2020/02/17	1	71.20	6	71.90	72.30	-5	2,152	-0.23%
2020/02/14	0	0.00	1	69.50	69.50	-1	2,097	-0.05%
2020/02/13	1	69.20	2	69.20	68.70	-1	2,132	-0.05%
2020/02/12	3	68.90	0	0.00	68.70	3	2,164	0.14%
2020/02/11	1	68.90	1	69.40	68.50	0	2,196	0.00%
2020/02/10	2	66.70	1	66.90	67.80	1	2,236	0.04%
2020/02/06	1	69.00	1	69.20	68.90	0	2,498	0.00%
2020/01/31	0	0.00	2	67.90	68.60	-2	2,555	-0.08%
2020/01/30	8	67.09	12	67.47	66.90	-4	2,568	-0.16%
2020/01/20	1	72.00	0	0.00	71.80	1	2,529	0.04%
2020/01/17	2	72.20	0	0.00	71.80	2	2,589	0.08%
2020/01/15	1	71.50	0	0.00	71.30	1	2,611	0.04%
2020/01/14	3	72.30	2	72.75	72.30	1	2,602	0.04%
2020/01/13	15	74.05	23	75.23	72.50	-8	2,575	-0.31%
2020/01/10	6	70.07	0	0.00	70.10	6	2,429	0.25%
2020/01/09	0	0.00	2	69.25	68.50	-2	2,378	-0.08%
2020/01/08	2	68.45	0	0.00	68.00	2	2,370	0.08%
2020/01/06	1	71.50	0	0.00	71.10	1	2,437	0.04%
2020/01/03	1	72.40	0	0.00	71.40	1	2,505	0.04%
2020/01/02	1	72.80	0	0.00	72.60	1	2,547	0.04%
2019/12/30	0	0.00	2	73.20	72.30	-2	2,545	-0.08%
2019/12/27	1	72.10	0	0.00	72.10	1	2,547	0.04%
2019/12/26	1	72.30	1	72.60	72.10	0	2,562	0.00%
2019/12/25	5	73.04	0	0.00	72.60	5	2,559	0.20%
2019/12/24	2	75.15	3	75.50	75.00	-1	2,531	-0.04%
2019/12/23	2	74.50	3	75.63	75.80	-1	2,496	-0.04%
2019/12/20	1	73.30	1	73.70	73.20	0	2,407	0.00%
2019/12/18	2	72.95	1	73.10	73.20	1	2,448	0.04%
2019/12/17	0	0.00	1	72.30	72.00	-1	2,433	-0.04%
2019/12/16	1	72.50	0	0.00	72.00	1	2,484	0.04%
2019/12/13	4	72.60	1	73.00	72.10	3	2,561	0.12%
2019/12/12	0	0.00	1	71.50	71.30	-1	2,566	-0.04%
2019/12/11	1	71.70	1	72.40	71.20	0	2,681	0.00%
2019/12/10	1	72.10	1	72.50	71.80	0	2,719	0.00%
2019/12/06	0	0.00	1	71.00	71.00	-1	2,801	-0.04%
2019/12/04	1	71.30	0	0.00	71.20	1	2,892	0.03%
2019/12/03	0	0.00	1	71.40	71.50	-1	2,916	-0.03%
2019/12/02	1	71.00	2	70.55	70.60	-1	2,969	-0.03%
2019/11/28	1	72.80	0	0.00	72.20	1	3,064	0.03%
2019/11/27	1	73.60	2	73.65	73.10	-1	3,066	-0.03%
2019/11/26	3	73.67	1	73.60	73.80	2	3,088	0.06%
2019/11/22	1	72.00	1	72.30	71.80	0	3,144	0.00%
2019/11/21	1	72.80	0	0.00	71.90	1	3,146	0.03%
2019/11/20	0	0.00	1	71.90	71.70	-1	3,176	-0.03%
2019/11/18	1	72.80	1	72.00	72.10	0	3,221	0.00%
2019/11/15	4	73.28	1	73.60	72.80	3	3,217	0.09%
2019/11/14	1	74.40	1	73.70	72.50	0	3,203	0.00%
2019/11/13	1	74.40	1	74.70	74.20	0	3,175	0.00%
2019/11/12	3	75.00	2	75.05	74.60	1	3,174	0.03%
2019/11/11	0	0.00	3	74.97	73.00	-3	3,136	-0.10%
2019/11/08	0	0.00	1	75.60	75.60	-1	3,100	-0.03%
2019/11/07	2	76.20	2	75.55	76.30	0	3,072	0.00%
2019/11/06	7	76.76	2	76.40	75.20	5	3,027	0.17%
2019/11/05	5	76.66	9	76.02	75.00	-4	2,937	-0.14%
2019/11/04	3	73.50	3	72.73	73.10	0	2,784	0.00%
2019/10/30	0	0.00	4	72.93	72.40	-4	2,853	-0.14%
2019/10/29	0	0.00	4	71.70	70.50	-4	2,838	-0.14%
2019/10/25	5	72.48	0	0.00	71.50	5	3,007	0.17%
2019/10/24	1	73.80	0	0.00	73.80	1	3,101	0.03%
2019/10/23	2	74.20	1	74.00	73.50	1	3,136	0.03%
2019/10/22	3	74.67	0	0.00	74.70	3	3,198	0.09%
2019/10/21	1	74.70	0	0.00	74.40	1	3,257	0.03%
2019/10/18	0	0.00	1	75.50	75.10	-1	3,344	-0.03%
2019/10/15	4	76.70	1	77.00	76.00	3	4,065	0.07%
2019/10/14	1	77.60	6	78.60	77.60	-5	4,178	-0.12%
2019/10/09	10	76.80	10	77.25	77.40	0	4,093	0.00%
2019/10/07	0	0.00	1	75.40	75.10	-1	3,963	-0.03%
2019/10/04	0	0.00	1	74.50	74.50	-1	3,973	-0.03%
2019/10/02	2	75.35	3	75.80	75.30	-1	4,017	-0.02%
2019/10/01	2	74.20	0	0.00	75.30	2	4,009	0.05%
2019/09/27	1	74.20	0	0.00	73.90	1	4,033	0.02%
2019/09/26	1	77.10	1	76.30	75.30	0	4,005	0.00%
2019/09/25	1	76.90	2	76.85	76.80	-1	3,976	-0.03%
2019/09/24	7	77.13	6	77.05	77.00	1	3,966	0.03%
2019/09/19	0	0.00	1	77.10	76.30	-1	3,899	-0.03%
2019/09/18	11	78.36	1	78.10	77.70	10	3,860	0.26%
2019/09/17	0	0.00	2	77.40	77.30	-2	3,835	-0.05%
2019/09/16	1	78.50	5	79.90	77.50	-4	3,934	-0.10%
2019/09/10	1	74.40	0	0.00	74.80	1	3,744	0.03%
2019/09/09	0	0.00	1	75.30	75.20	-1	3,710	-0.03%
2019/09/06	0	0.00	1	75.70	76.00	-1	3,696	-0.03%
2019/09/05	2	74.65	0	0.00	74.20	2	3,689	0.05%
2019/09/04	3	74.60	2	74.80	74.90	1	3,762	0.03%
2019/09/03	0	0.00	10	75.00	74.10	-10	3,726	-0.27%
2019/09/02	5	70.60	5	70.18	71.60	0	3,675	0.00%
2019/08/29	1	68.60	0	0.00	69.10	1	3,896	0.03%
2019/08/28	10	68.00	0	0.00	68.00	10	3,922	0.25%
2019/08/27	0	0.00	2	70.60	70.00	-2	3,929	-0.05%
2019/08/23	8	72.05	10	71.34	71.50	-2	3,993	-0.05%
2019/08/22	1	71.30	0	0.00	71.30	1	3,966	0.03%
2019/08/21	2	73.20	0	0.00	73.00	2	3,928	0.05%
2019/08/20	0	0.00	1	72.10	72.10	-1	3,923	-0.03%
2019/08/19	2	74.10	0	0.00	72.90	2	3,923	0.05%
2019/08/14	4	73.40	2	73.00	72.60	2	3,974	0.05%
2019/08/13	0	0.00	1	74.20	73.40	-1	4,081	-0.02%
2019/08/12	2	74.75	1	74.30	74.30	1	4,085	0.02%
2019/08/07	3	72.87	3	73.93	72.10	0	4,098	0.00%
2019/08/06	8	71.10	4	72.50	72.60	4	4,114	0.10%
2019/08/05	2	72.80	2	74.20	72.90	0	4,117	0.00%
2019/08/02	13	72.91	4	73.45	73.40	9	4,112	0.22%
2019/08/01	7	75.81	0	0.00	75.40	7	4,051	0.17%
2019/07/31	10	76.22	4	76.68	76.60	6	4,034	0.15%
2019/07/30	54	77.09	13	77.84	75.80	41	4,001	1.02%
2019/07/29	22	80.50	10	81.89	79.90	12	3,882	0.31%
2019/07/26	36	81.86	80	81.67	81.60	-44	3,842	-1.14%
2019/07/25	0	0.00	16	80.66	79.80	-16	3,739	-0.43%
2019/07/24	2	79.90	37	80.29	79.80	-35	3,714	-0.94%
2019/07/23	10	78.87	28	79.24	79.00	-18	3,639	-0.49%
2019/07/22	26	78.97	10	80.40	78.80	16	3,615	0.44%
2019/07/19	24	78.34	32	78.89	79.20	-8	3,610	-0.22%
2019/07/18	51	78.72	38	79.70	76.80	13	3,515	0.37%
2019/07/17	23	78.11	85	78.22	78.10	-62	3,303	-1.88%
2019/07/16	19	72.57	25	73.83	74.00	-6	2,902	-0.21%
2019/07/12	2	69.70	0	0.00	69.60	2	2,834	0.07%
2019/07/11	3	70.33	1	70.60	69.80	2	2,876	0.07%
2019/07/09	12	70.67	13	70.72	70.50	-1	2,869	-0.03%
2019/07/08	3	68.80	1	69.00	69.00	2	2,834	0.07%
2019/07/05	5	68.90	0	0.00	69.20	5	2,877	0.17%
2019/07/04	7	68.50	1	68.20	69.00	6	2,863	0.21%
2019/07/03	0	0.00	1	67.10	67.10	-1	2,838	-0.04%
2019/07/02	2	66.80	0	0.00	67.00	2	2,871	0.07%
2019/06/28	0	0.00	0.3	64.90	64.90	-0.3	2,906	-0.01%
2019/06/26	1	66.60	1	66.40	66.40	0	2,975	0.00%
2019/06/25	0	0.00	2	66.20	66.20	-2	3,000	-0.07%
2019/06/21	37	67.15	36	67.32	66.90	1	2,962	0.03%
2019/06/20	0	0.00	1	70.40	69.90	-1	2,865	-0.03%
2019/06/18	2	69.85	1	69.30	69.30	1	3,037	0.03%
2019/06/17	0	0.00	11	69.74	69.70	-11	3,236	-0.34%
2019/06/14	1	69.80	0	0.00	69.60	1	3,334	0.03%
2019/06/13	1	69.70	2	70.20	69.60	-1	3,325	-0.03%
2019/06/12	4	71.65	1	72.10	70.00	3	3,290	0.09%
2019/06/11	1	69.90	2	69.30	69.30	-1	3,206	-0.03%
2019/06/06	2	69.00	5	68.38	68.70	-3	3,137	-0.10%
2019/06/05	3	68.80	3	68.67	68.60	0	3,078	0.00%
2019/06/04	1	65.50	1	66.00	66.00	0	2,931	0.00%
2019/06/03	2	65.80	3	65.43	64.10	-1	2,900	-0.03%
2019/05/31	15	65.32	12	65.47	65.40	3	2,850	0.11%
2019/05/29	1	62.60	0	0.00	62.10	1	2,775	0.04%
2019/05/24	7	63.19	6	62.62	62.30	1	2,789	0.04%
2019/05/23	1	63.30	0	0.00	63.10	1	2,807	0.04%
2019/05/21	1	64.60	1	63.10	63.10	0	2,864	0.00%
2019/05/20	1	63.30	1	64.60	64.40	0	2,977	0.00%
2019/05/17	1	59.70	1	60.80	60.80	0	2,901	0.00%
2019/05/16	1	62.30	1	60.60	60.00	0	2,945	0.00%
2019/05/15	1	60.80	1	62.60	62.60	0	2,945	0.00%
2019/05/14	1	57.00	1	59.10	60.40	0	2,978	0.00%
2019/05/09	0	0.00	1	61.80	62.00	-1	3,214	-0.03%
2019/05/08	1	64.20	0	0.00	62.70	1	3,271	0.03%
2019/05/03	1	63.40	1	63.50	63.50	0	3,946	0.00%
2019/04/24	1	68.90	0	0.00	68.40	1	4,033	0.02%
2019/04/23	10	69.56	0	0.00	68.20	10	4,058	0.25%
2019/04/22	0	0.00	1	70.40	68.90	-1	4,040	-0.02%
2019/04/19	0	0.00	10	68.80	68.20	-10	4,055	-0.25%
2019/04/18	14	66.57	14	69.35	70.00	0	4,143	0.00%
2019/04/17	11	70.95	3	70.40	69.40	8	4,083	0.20%
2019/04/16	8	71.93	5	72.90	71.90	3	4,072	0.07%
2019/04/15	4	72.03	1	72.50	72.50	3	4,159	0.07%
2019/04/12	10	71.70	1	71.40	71.90	9	4,313	0.21%
2019/04/11	39	74.90	9	74.77	74.00	30	4,398	0.68%
2019/04/10	0	0.00	1	74.50	74.50	-1	4,433	-0.02%
2019/04/09	1	73.80	1	73.50	73.60	0	4,515	0.00%
2019/04/08	8	74.80	16	75.08	74.10	-8	4,521	-0.18%
2019/04/03	23	73.81	12	73.83	73.70	11	4,517	0.24%
2019/04/02	6	72.15	2	72.40	72.00	4	4,550	0.09%
2019/04/01	0	0.00	19	73.13	71.70	-19	4,815	-0.39%
2019/03/29	28	73.43	12	74.06	74.00	16	4,907	0.33%
2019/03/28	6	71.60	1	71.60	71.40	5	4,929	0.10%
2019/03/27	7	72.90	9	73.02	72.80	-2	4,948	-0.04%
2019/03/26	0	0.00	3	74.90	73.80	-3	5,053	-0.06%
2019/03/25	4	74.63	2	74.55	74.00	2	5,074	0.04%
2019/03/22	10	75.33	11	76.37	76.30	-1	5,057	-0.02%
2019/03/21	12	74.94	13	77.63	74.20	-1	5,039	-0.02%
2019/03/20	19	75.57	41	76.06	75.80	-22	4,979	-0.44%
2019/03/19	4	72.33	8	72.24	72.50	-4	4,803	-0.08%
2019/03/18	0	0.00	1	69.40	69.40	-1	4,713	-0.02%
2019/03/14	1	68.40	1	70.30	68.20	0	4,799	0.00%
2019/03/11	1	69.60	1	69.00	69.00	0	5,007	0.00%
2019/03/05	2	69.20	0	0.00	68.90	2	5,601	0.04%
2019/03/04	1	70.40	3	70.23	69.10	-2	5,658	-0.04%
2019/02/26	26	70.77	0	0.00	69.20	26	6,016	0.43%
2019/02/22	5	70.18	0	0.00	70.10	5	6,109	0.08%
2019/02/21	5	71.60	5	71.58	71.00	0	6,109	0.00%
2019/02/20	8	70.16	0	0.00	70.10	8	6,103	0.13%
2019/02/19	39	71.72	29	71.66	70.10	10	6,159	0.16%
2019/02/18	2	69.60	2	68.90	68.50	0	6,167	0.00%
2019/02/15	2	68.60	5	70.62	68.20	-3	6,632	-0.05%
2019/02/14	1	68.70	0	0.00	68.50	1	6,673	0.01%
2019/02/13	8	68.91	1	68.70	68.70	7	6,744	0.10%
2019/02/12	8	70.95	20	70.94	70.00	-12	6,721	-0.18%
2019/02/11	4	69.93	11	70.35	69.90	-7	6,675	-0.10%
2019/01/30	3	66.00	4	67.70	65.80	-1	6,692	-0.01%
2019/01/28	2	67.20	3	66.27	66.30	-1	6,809	-0.01%
2019/01/25	3	66.10	2	66.30	64.40	1	6,929	0.01%
2019/01/24	27	63.55	39	64.11	65.60	-12	6,718	-0.18%
2019/01/23	3	58.83	6	58.85	60.00	-3	6,490	-0.05%
2019/01/22	3	56.17	2	55.80	56.30	1	6,503	0.02%
2019/01/21	7	54.36	5	53.98	55.20	2	6,652	0.03%
2019/01/17	1	58.10	1	58.20	56.60	0	6,808	0.00%
2019/01/16	0	0.00	5	57.80	57.80	-5	6,925	-0.07%
2019/01/15	0	0.00	2	56.35	56.50	-2	7,096	-0.03%
2019/01/14	0	0.00	2	55.10	54.20	-2	7,266	-0.03%
2019/01/10	0	0.00	3	56.07	55.10	-3	7,773	-0.04%
2019/01/07	0	0.00	2	53.10	52.80	-2	8,129	-0.02%
2019/01/04	55	54.65	13	53.42	52.50	42	8,277	0.51%
2019/01/03	19	57.52	12	58.44	58.30	7	8,492	0.08%
2019/01/02	8	62.13	15	61.84	61.10	-7	8,680	-0.08%
2018/12/28	6	65.73	7	66.33	65.00	-1	8,801	-0.01%
2018/12/27	3	63.30	2	64.50	63.70	1	9,037	0.01%
2018/12/26	0	0.00	1	64.70	63.20	-1	9,370	-0.01%
2018/12/25	4	65.13	11	65.48	65.00	-7	9,769	-0.07%
2018/12/24	27	67.60	34	67.78	67.10	-7	10,018	-0.07%
2018/12/22	12	63.93	45	63.87	65.00	-33	10,207	-0.32%
2018/12/21	15	57.97	13	58.45	59.10	2	10,623	0.02%
2018/12/20	7	59.90	80	60.00	59.00	-73	10,960	-0.67%
2018/12/19	13	59.62	44	60.28	60.50	-31	11,468	-0.27%
2018/12/18	8	62.78	1	61.20	61.00	7	11,953	0.06%
2018/12/14	35	63.25	53	63.12	63.20	-18	12,465	-0.14%
2018/12/13	8	65.23	0	0.00	65.00	8	12,579	0.06%
2018/12/12	2	65.40	0	0.00	66.20	2	12,862	0.02%
2018/12/11	0	0.00	1	65.20	64.50	-1	13,107	-0.01%
2018/12/10	7	65.27	22	65.55	64.30	-15	13,465	-0.11%
2018/12/07	15	64.41	20	65.49	64.40	-5	13,711	-0.04%
2018/12/06	46	65.81	5	66.08	64.80	41	14,114	0.29%
2018/12/05	56	66.76	5	66.92	66.90	51	14,250	0.36%
2018/12/04	0	0.00	4	69.20	69.20	-4	14,513	-0.03%
2018/12/03	7	68.24	7	68.97	68.30	0	14,797	0.00%
2018/11/30	115	65.29	126	66.59	67.80	-11	14,973	-0.07%	大買/大賣/
2018/11/29	50	69.46	20	69.48	68.20	30	14,764	0.20%
2018/11/28	24	71.30	3	71.13	71.00	21	14,595	0.14%
2018/11/27	30	72.19	21	73.25	73.00	9	14,535	0.06%
2018/11/26	225	70.21	105	71.03	72.30	120	14,478	0.83%	大買/大賣/鉅額交易
2018/11/23	149	75.09	64	75.58	74.80	85	14,229	0.60%	大買/
2018/11/22	73	77.09	1	81.30	76.50	72	14,115	0.51%
2018/11/21	5	79.84	15	80.97	80.30	-10	14,052	-0.07%
2018/11/20	2	79.95	33	79.90	80.00	-31	14,013	-0.22%
2018/11/19	6	80.52	48	81.00	80.70	-42	14,004	-0.30%
2018/11/16	30	80.90	17	81.55	80.30	13	14,049	0.09%
2018/11/15	26	83.23	35	84.19	82.20	-9	13,976	-0.06%
2018/11/14	114	85.15	82	84.56	83.80	32	13,824	0.23%	大買/
2018/11/13	12	78.83	53	80.11	80.90	-41	13,419	-0.31%
2018/11/12	34	80.48	21	80.81	80.20	13	13,402	0.10%
2018/11/09	28	78.52	37	79.39	79.80	-9	13,327	-0.07%
2018/11/08	18	80.76	20	80.41	78.50	-2	13,296	-0.02%
2018/11/07	15	80.56	22	81.65	80.30	-7	13,236	-0.05%
2018/11/06	34	80.32	52	81.32	79.50	-18	13,157	-0.14%
2018/11/05	30	79.35	47	79.83	78.60	-17	12,993	-0.13%
2018/11/02	24	78.45	64	78.92	77.70	-40	12,891	-0.31%
2018/11/01	13	74.10	7	74.70	74.50	6	12,665	0.05%
2018/10/31	7	74.20	20	75.36	74.30	-13	12,596	-0.10%
2018/10/30	49	70.55	64	73.04	74.20	-15	12,473	-0.12%
2018/10/29	160	73.36	40	74.88	72.20	120	12,330	0.97%	大買/鉅額交易
2018/10/26	20	77.71	15	81.33	77.10	5	12,151	0.04%
2018/10/25	35	78.89	17	79.69	80.00	18	12,043	0.15%
2018/10/24	18	80.81	23	81.98	81.10	-5	11,906	-0.04%
2018/10/23	24	82.43	47	82.86	81.40	-23	11,815	-0.19%
2018/10/22	7	80.89	50	80.50	81.80	-43	11,596	-0.37%
2018/10/19	12	76.23	37	77.61	78.70	-25	11,432	-0.22%
2018/10/18	90	74.84	93	77.33	76.90	-3	11,219	-0.03%
2018/10/17	49	75.81	8	77.40	75.00	41	10,919	0.38%
2018/10/16	89	76.24	12	78.05	75.50	77	10,849	0.71%
2018/10/15	21	79.38	22	79.76	78.00	-1	10,703	-0.01%
2018/10/12	80	77.83	8	79.96	81.00	72	10,551	0.68%
2018/10/11	68	79.96	27	80.15	77.40	41	10,349	0.40%
2018/10/09	31	84.47	78	85.03	86.00	-47	10,213	-0.46%
2018/10/08	100	84.28	109	84.78	83.00	-9	10,041	-0.09%	大賣/
2018/10/05	108	86.45	94	86.33	86.00	14	9,870	0.14%	大買/
2018/10/04	51	84.96	79	85.68	88.90	-28	9,556	-0.29%
2018/10/03	133	87.70	46	89.80	84.30	87	9,225	0.94%	大買/
2018/10/02	46	91.08	29	91.97	90.00	17	8,836	0.19%
2018/10/01	173	90.48	214	89.41	92.50	-41	8,548	-0.48%	大買/大賣/
2018/09/28	102	94.74	143	95.05	90.90	-41	8,092	-0.51%	大買/大賣/
2018/09/27	113	97.77	61	97.31	99.00	52	7,571	0.69%	大買/
2018/09/26	77	94.27	123	95.85	100.00	-46	7,234	-0.64%	大賣/
2018/09/25	152	95.07	99	95.36	91.40	53	6,718	0.79%	大買/
2018/09/21	54	89.90	89	89.37	93.50	-35	6,141	-0.57%
2018/09/20	21	85.19	15	85.23	86.20	6	5,790	0.10%
2018/09/19	22	84.60	33	85.17	84.40	-11	5,686	-0.19%
2018/09/18	16	85.87	15	85.93	83.50	1	5,687	0.02%
2018/09/17	32	82.53	25	83.20	85.20	7	5,506	0.13%
2018/09/14	75	79.74	66	79.62	80.00	9	5,357	0.17%
2018/09/13	63	84.40	69	83.97	83.10	-6	5,057	-0.12%
2018/09/12	60	82.98	58	83.07	85.00	2	4,890	0.04%
2018/09/11	14	76.99	10	77.38	79.50	4	5,000	0.08%
2018/09/10	37	75.93	36	75.99	77.50	1	4,947	0.02%
2018/09/07	35	73.87	16	73.79	74.50	19	4,690	0.41%
2018/09/06	20	71.64	41	71.66	69.30	-21	4,552	-0.46%
2018/09/05	5	69.36	4	68.93	69.70	1	4,361	0.02%
2018/09/04	1	62.70	0	0.00	63.40	1	4,267	0.02%
2018/08/30	3	64.70	0	0.00	64.10	3	4,310	0.07%
2018/08/23	5	63.00	8	64.25	62.90	-3	4,554	-0.07%
2018/08/21	1	61.70	1	61.10	61.10	0	4,499	0.00%
2018/08/20	0	0.00	4	59.65	61.50	-4	4,545	-0.09%
2018/08/17	6	61.08	5	60.40	60.50	1	4,488	0.02%
2018/08/16	1	61.60	6	61.72	62.80	-5	4,435	-0.11%
2018/08/15	5	62.00	0	0.00	62.00	5	4,526	0.11%
2018/08/14	3	62.50	1	62.00	63.60	2	4,522	0.04%
2018/08/13	1	62.60	1	61.40	62.00	0	4,511	0.00%
2018/08/09	0	0.00	1	65.60	66.70	-1	4,462	-0.02%
2018/08/08	0	0.00	1	69.10	68.50	-1	4,433	-0.02%
2018/08/07	8	69.53	0	0.00	68.90	8	4,430	0.18%
2018/08/02	0	0.00	10	68.70	68.80	-10	4,448	-0.22%
2018/07/30	11	70.55	11	70.32	68.70	0	4,552	0.00%
2018/07/27	0	0.00	3	68.73	68.80	-3	4,530	-0.07%
2018/07/26	18	67.47	28	67.96	68.30	-10	4,516	-0.22%
2018/07/24	7	70.71	4	70.45	70.10	3	4,457	0.07%
2018/07/23	4	70.80	10	70.33	70.00	-6	4,763	-0.13%
2018/07/20	3	68.43	11	68.80	69.00	-8	4,936	-0.16%
2018/07/19	10	68.80	0	0.00	68.30	10	4,961	0.20%
2018/07/18	10	67.89	10	67.85	68.10	0	4,975	0.00%
2018/07/17	52	70.42	50	69.50	67.20	2	4,953	0.04%
2018/07/16	66	68.17	11	68.60	70.60	55	4,762	1.15%
2018/07/13	2	64.75	16	64.43	64.20	-14	4,662	-0.30%
2018/07/12	4	65.27	2	64.55	64.50	2	4,647	0.04%
2018/07/11	23	65.23	23	64.62	64.70	0	4,662	0.00%
2018/07/10	27	65.07	7	64.37	65.40	20	4,665	0.43%
2018/07/09	7	63.01	12	62.78	63.40	-5	4,700	-0.11%
2018/07/05	10	62.50	0	0.00	61.00	10	5,370	0.19%
2018/07/04	32	61.27	3	60.10	62.40	29	6,067	0.48%
2018/07/03	1	63.70	65	61.00	60.10	-64	6,390	-1.00%
2018/07/02	0	0.00	11	62.01	62.30	-11	6,626	-0.17%
2018/06/29	2	63.50	2	65.00	63.50	0	7,054	0.00%
2018/06/28	11	63.36	0	0.00	63.90	11	7,658	0.14%
2018/06/27	20	66.73	10	66.60	62.70	10	8,332	0.12%
2018/06/26	13	64.88	3	62.77	64.90	10	8,802	0.11%
2018/06/22	12	63.40	5	63.30	61.60	7	8,963	0.08%
2018/06/21	4	67.88	8	68.58	66.20	-4	9,315	-0.04%
2018/06/20	10	69.94	50	69.76	70.20	-40	9,496	-0.42%
2018/06/19	14	66.24	19	66.54	69.50	-5	9,680	-0.05%
2018/06/15	5	63.10	10	62.59	63.20	-5	9,827	-0.05%
2018/06/14	4	65.05	1	64.30	62.50	3	9,898	0.03%
2018/06/13	5	57.90	0	0.00	60.60	5	10,054	0.05%
2018/06/11	0	0.00	1	54.80	54.70	-1	10,221	-0.01%
2018/06/08	3	54.80	2	56.70	54.70	1	10,384	0.01%
2018/06/07	4	56.60	4	58.35	56.60	0	10,840	0.00%
2018/06/06	14	59.08	11	58.67	58.90	3	11,129	0.03%
2018/06/05	6	57.25	4	57.20	56.20	2	11,160	0.02%
2018/06/04	12	57.65	13	57.65	58.00	-1	11,225	-0.01%
2018/06/01	0	0.00	4	48.95	54.20	-4	11,274	-0.04%
2018/05/31	2	49.35	2	51.00	49.35	0	11,491	0.00%
2018/05/29	3	51.43	3	51.20	50.50	0	11,998	0.00%
2018/05/28	14	50.41	18	51.02	50.30	-4	12,283	-0.03%
2018/05/25	2	55.10	2	58.70	55.10	0	12,605	0.00%
2018/05/23	25	58.90	17	58.24	59.20	8	13,666	0.06%
2018/05/22	2	58.00	0	0.00	58.00	2	13,930	0.01%
2018/05/21	10	53.50	0	0.00	53.50	10	14,389	0.07%
2018/05/14	0	0.00	17	48.00	49.60	-17	16,541	-0.10%
2018/05/11	0	0.00	1	53.40	52.00	-1	17,175	-0.01%
2018/05/10	0	0.00	1	47.45	48.60	-1	17,546	-0.01%
2018/05/09	12	48.42	0	0.00	49.00	12	17,854	0.07%
2018/05/08	0	0.00	20	46.90	46.80	-20	17,929	-0.11%
2018/05/07	0	0.00	1	50.00	52.00	-1	17,936	-0.01%
2018/05/04	2	53.40	0	0.00	53.40	2	17,963	0.01%
2018/04/30	4	72.80	0	0.00	73.10	4	18,108	0.02%
2018/04/27	37	71.98	44	71.83	73.80	-7	18,128	-0.04%
2018/04/26	23	77.07	27	77.71	73.70	-4	17,823	-0.02%
2018/04/25	17	81.38	0	0.00	81.80	17	17,643	0.10%
2018/04/24	18	84.90	0	0.00	81.00	18	17,647	0.10%
2018/04/23	6	83.00	25	82.78	83.50	-19	17,918	-0.11%
2018/04/20	7	84.34	21	82.50	82.60	-14	17,939	-0.08%
2018/04/19	10	84.91	8	83.60	83.50	2	17,908	0.01%
2018/04/18	8	84.50	0	0.00	83.10	8	17,921	0.04%
2018/04/17	14	83.64	0	0.00	83.00	14	17,958	0.08%
2018/04/16	32	85.69	20	81.00	82.60	12	18,044	0.07%
2018/04/13	10	84.30	51	83.07	84.80	-41	18,169	-0.23%
2018/04/12	26	85.37	14	86.59	85.00	12	18,343	0.07%
2018/04/11	86	84.92	52	83.95	86.00	34	18,776	0.18%
2018/04/10	74	91.19	104	92.91	83.30	-30	18,412	-0.16%	大賣/
2018/04/09	25	89.00	43	89.77	92.50	-18	17,913	-0.10%
2018/04/03	29	82.98	15	83.54	84.10	14	17,701	0.08%
2018/04/02	51	82.92	63	82.08	81.70	-12	17,646	-0.07%
2018/03/31	52	81.32	68	81.00	80.50	-16	17,313	-0.09%
2018/03/30	74	80.76	94	80.91	83.40	-20	16,682	-0.12%
2018/03/29	58	72.96	80.1	73.73	75.90	-22.1	15,958	-0.14%
2018/03/28	10	70.20	0	0.00	69.00	10	15,366	0.07%
2018/03/27	35	70.05	79	69.77	69.50	-44	15,310	-0.29%
2018/03/26	58	69.24	57	69.28	70.00	1	15,026	0.01%
2018/03/23	42	66.11	27	66.62	67.50	15	14,647	0.10%
2018/03/22	76	67.37	62	66.57	65.70	14	14,338	0.10%
2018/03/21	41	66.61	41	65.93	65.70	0	13,650	0.00%
2018/03/20	26	63.92	15	64.16	64.30	11	13,424	0.08%
2018/03/19	46	64.93	49	65.18	63.10	-3	13,399	-0.02%
2018/03/16	21	62.19	16	62.53	61.20	5	13,028	0.04%
2018/03/15	9	60.64	6	61.30	61.40	3	12,907	0.02%
2018/03/14	53	62.07	83	60.62	61.00	-30	12,787	-0.23%
2018/03/13	98	62.92	20	62.72	60.00	78	12,630	0.62%
2018/03/12	88	58.82	114	58.47	62.90	-26	12,141	-0.21%	大賣/
2018/03/09	10	59.80	0	0.00	57.20	10	11,822	0.08%
2018/03/08	24	58.68	1	58.10	58.50	23	11,720	0.20%
2018/03/07	17	59.28	108	59.02	58.00	-91	11,607	-0.78%	大賣/
2018/03/06	24	60.52	13	59.47	60.70	11	11,486	0.10%
2018/03/05	24	60.04	15	59.46	59.00	9	11,234	0.08%
2018/03/02	17	62.26	16	62.17	61.80	1	10,941	0.01%
2018/03/01	23	63.14	10	62.75	63.50	13	10,699	0.12%
2018/02/27	78	62.23	10	62.04	62.50	68	10,391	0.65%
2018/02/26	57	57.49	33	57.25	59.00	24	10,017	0.24%
2018/02/23	127	67.13	124	67.05	56.50	3	9,342	0.03%	大買/大賣/
2018/02/22	70	60.21	76.1	61.82	62.70	-6.1	8,886	-0.07%
2018/02/21	74	55.20	34	55.34	57.00	40	8,514	0.47%
2018/02/12	93	50.31	41	51.22	51.90	52	8,049	0.65%
2018/02/09	22	47.31	27	47.71	47.20	-5	7,837	-0.06%
2018/02/08	24	46.45	30	47.53	46.30	-6	7,587	-0.08%
2018/02/07	101	53.69	102	50.64	48.95	-1	7,199	-0.01%	大買/大賣/
2018/02/06	58	56.11	146	56.12	52.20	-88	6,565	-1.34%	大賣/
2018/02/05	9	56.37	46	54.07	58.00	-37	5,914	-0.63%
2018/02/02	24	52.31	51	52.02	52.80	-27	5,273	-0.51%
2018/02/01	60	46.00	32	46.80	48.00	28	4,891	0.57%
2018/01/31	67	42.04	43	42.50	43.65	24	4,577	0.52%
2018/01/30	1	39.50	0	0.00	39.70	1	4,503	0.02%
2018/01/26	32	41.84	23	41.47	40.00	9	4,440	0.20%
2018/01/25	13	41.85	0	0.00	42.00	13	4,341	0.30%
2018/01/24	8	41.81	0	0.00	41.55	8	4,329	0.18%
2018/01/23	0	0.00	2	40.73	41.60	-2	4,313	-0.05%
2018/01/22	1	37.55	2	39.13	39.45	-1	4,293	-0.02%
2018/01/19	13	38.03	3	37.83	37.55	10	4,297	0.23%
2018/01/18	5	35.90	14	35.61	37.50	-9	4,220	-0.21%
2018/01/17	22	32.38	37	31.35	34.10	-15	4,175	-0.36%
2018/01/16	8	33.00	20	33.00	33.00	-12	3,850	-0.31%
2018/01/15	4	36.65	0	0.00	36.65	4	3,832	0.10%
2018/01/12	21	41.06	1	44.50	40.70	20	3,807	0.53%
2018/01/11	3	45.20	20	45.09	45.20	-17	3,760	-0.45%
2018/01/10	35	40.25	18	40.26	41.10	17	3,707	0.46%
2018/01/09	18	36.73	15	37.17	37.40	3	3,597	0.08%
2018/01/08	35	33.42	40	33.45	34.00	-5	3,450	-0.14%
2018/01/05	144	29.47	179	28.75	30.95	-35	3,223	-1.09%	大買/大賣/
2018/01/04	17	27.24	46	27.46	28.15	-29	2,767	-1.05%
2018/01/03	22	24.91	29	25.22	25.60	-7	2,512	-0.28%
2018/01/02	20	22.34	30	21.99	23.30	-10	2,309	-0.43%