世紀鋼 (9958)-群益金鼎-桃園券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
212.5
漲跌
▲5.0
漲幅
+2.41%
成交量
6,302張
產業
上市鋼鐵類股
815人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	216.50	4	214.25	212.50	-2	6,693	-0.03%
2024/04/25	1	208.00	1	213.00	207.50	0	6,699	0.00%
2024/04/22	14	204.89	10	197.50	198.00	4	6,803	0.06%
2024/04/19	4	210.00	90	214.21	212.00	-86	6,981	-1.23%
2024/04/18	6	213.42	8	216.00	215.50	-2	6,969	-0.03%
2024/04/17	4	218.36	8.3	220.55	216.50	-4.2	6,996	-0.06%
2024/04/16	0	211.00	2	212.50	211.50	-2	7,118	-0.03%
2024/04/15	6	211.34	6	216.00	210.00	0	7,041	0.00%
2024/04/12	81	201.02	4.1	205.28	206.50	76.9	6,916	1.11%
2024/04/11	14.4	209.52	4	210.88	200.50	10.4	6,878	0.15%
2024/04/10	5	220.20	14	224.29	222.50	-9	6,709	-0.13%
2024/04/09	7.1	212.65	5	212.00	212.00	2.1	6,606	0.03%
2024/04/08	1.1	210.73	7	213.36	213.50	-5.9	6,659	-0.09%
2024/04/03	10.1	212.54	8	215.56	216.00	2.1	6,637	0.03%
2024/04/02	7	214.43	0	0.00	212.50	7	6,604	0.11%
2024/04/01	7.1	217.87	5	217.50	217.00	2.1	6,618	0.03%
2024/03/29	11.1	220.37	6	219.08	218.50	5.1	6,595	0.08%
2024/03/28	2	221.00	0	0.00	221.00	2	6,601	0.03%
2024/03/27	4.1	225.83	3	221.50	221.50	1.1	6,580	0.02%
2024/03/26	8	231.38	3	239.33	228.50	5	6,614	0.08%
2024/03/25	7	235.07	7	233.14	237.50	0	6,471	0.00%
2024/03/22	0	0.00	2	220.25	221.00	-2	6,440	-0.03%
2024/03/21	8.4	219.37	7.6	218.95	219.50	0.8	6,438	0.01%
2024/03/20	7.1	205.59	5	206.70	207.50	2.1	6,744	0.03%
2024/03/19	9.5	218.37	11	217.36	217.50	-1.5	6,635	-0.02%
2024/03/18	6	222.00	6	220.50	224.00	0	6,628	0.00%
2024/03/15	7	228.29	6.1	225.17	225.00	0.9	6,641	0.01%
2024/03/14	12	234.08	5	234.20	232.00	7	6,668	0.10%
2024/03/13	1	253.50	3	251.33	246.00	-2	6,671	-0.03%
2024/03/12	0.4	243.76	3	250.00	248.50	-2.6	6,712	-0.04%
2024/03/11	10	237.15	7	230.50	230.50	3	6,718	0.04%
2024/03/07	5	238.10	2	242.00	241.00	3	6,793	0.04%
2024/03/06	2	246.50	0	0.00	248.00	2	6,691	0.03%
2024/03/05	7	247.29	4	250.50	249.00	3	6,663	0.05%
2024/03/04	4	261.13	0	0.00	252.50	4	6,596	0.06%
2024/03/01	1	254.00	0	0.00	260.00	1	6,539	0.02%
2024/02/29	3	263.00	1	266.50	257.50	2	6,506	0.03%
2024/02/27	3.1	249.66	0	0.00	249.50	3.1	6,532	0.05%
2024/02/23	9	257.06	5	261.70	253.00	4	6,487	0.06%
2024/02/22	0	0.00	5	254.00	254.50	-5	6,364	-0.08%
2024/02/21	3	236.67	0	0.00	236.50	3	6,285	0.05%
2024/02/20	3	242.67	0	0.00	237.50	3	6,315	0.05%
2024/02/19	3	241.00	2	245.75	240.50	1	6,365	0.02%
2024/02/16	5	245.40	4	246.50	248.00	1	6,428	0.02%
2024/02/15	0	0.00	2	229.50	235.00	-2	6,407	-0.03%
2024/02/05	2	220.50	1	220.00	219.00	1	6,563	0.02%
2024/02/02	1	217.50	0	0.00	216.50	1	6,768	0.01%
2024/02/01	1	216.50	1	216.00	217.00	0	6,831	0.00%
2024/01/30	2	227.00	2	224.00	222.50	0	6,893	0.00%
2024/01/29	0	0.00	1	225.00	225.00	-1	6,876	-0.01%
2024/01/26	1	221.50	1.1	222.95	219.50	-0.1	6,900	0.00%
2024/01/25	1.1	213.24	1	214.00	217.00	0.1	6,971	0.00%
2024/01/24	2	217.25	1	217.00	216.50	1	7,217	0.01%
2024/01/23	1	220.50	4.1	217.96	220.50	-3.1	7,271	-0.04%
2024/01/22	1	205.50	9	205.50	205.50	-8	7,049	-0.11%
2024/01/19	6	192.00	5	191.00	191.00	1	6,986	0.01%
2024/01/18	10.1	197.44	2.2	196.41	197.00	8	6,972	0.11%
2024/01/17	3	202.17	3	203.50	205.00	0	6,919	0.00%
2024/01/16	1.2	202.26	1	205.00	204.50	0.2	6,830	0.00%
2024/01/15	6	193.58	20	196.65	203.50	-14	6,744	-0.21%
2024/01/12	5	190.00	9	189.78	189.00	-4	6,546	-0.06%
2024/01/11	3	187.33	11	189.59	191.50	-8	6,489	-0.12%
2024/01/10	11	182.55	19.1	185.43	189.00	-8.1	6,488	-0.12%
2024/01/09	8	183.38	14	185.61	186.50	-6	6,323	-0.09%
2024/01/08	3	183.33	4	183.75	183.50	-1	6,330	-0.02%
2024/01/05	2	182.50	4	183.00	183.50	-2	6,336	-0.03%
2024/01/04	2	179.00	7	180.07	180.00	-5	6,296	-0.08%
2024/01/03	1.1	175.54	6	175.92	177.50	-4.9	6,295	-0.08%
2024/01/02	3	175.83	3	178.67	173.50	0	6,320	0.00%
2023/12/29	0	0.00	3	174.00	174.50	-3	6,333	-0.05%
2023/12/28	2	172.25	11	172.45	173.50	-9	6,368	-0.14%
2023/12/27	8.3	168.83	7	168.07	168.00	1.3	6,389	0.02%
2023/12/25	10	170.75	0	0.00	168.00	10	6,407	0.16%
2023/12/22	7	173.07	1	173.50	171.50	6	6,401	0.09%
2023/12/21	29	172.67	12	173.04	173.50	17	6,430	0.26%
2023/12/20	13	179.77	13	179.15	178.00	0	6,423	0.00%
2023/12/19	10	181.05	9	180.83	181.50	1	6,383	0.02%
2023/12/18	5	175.40	22	179.66	181.50	-17	6,314	-0.27%
2023/12/15	55	180.20	29.1	181.19	172.00	25.9	6,262	0.41%
2023/12/14	2	186.99	12	185.96	186.50	-10	5,929	-0.17%
2023/12/13	2	180.25	38	182.16	180.00	-36	6,067	-0.59%
2023/12/12	0	0.00	70	181.63	181.00	-70	6,307	-1.11%
2023/12/11	6	177.75	1	182.50	179.00	5	6,307	0.08%
2023/12/08	6	183.17	9	182.94	182.50	-3	6,312	-0.05%
2023/12/07	7.1	178.87	8.1	182.55	182.00	-1	6,321	-0.02%
2023/12/06	8	178.94	5.2	180.14	180.00	2.8	6,256	0.05%
2023/12/05	111.1	170.65	15	177.83	179.00	96.1	6,182	1.55%	大買/
2023/12/04	1.1	171.50	8	171.63	171.00	-6.9	6,046	-0.11%
2023/12/01	4	167.88	3	167.50	167.00	1	6,117	0.02%
2023/11/30	8	166.38	8	166.50	166.00	0	6,185	0.00%
2023/11/29	2	165.75	3	166.00	166.00	-1	6,221	-0.02%
2023/11/28	1	167.50	0	0.00	166.50	1	6,249	0.02%
2023/11/27	7	167.21	5.1	167.02	166.50	1.9	6,305	0.03%
2023/11/24	11.1	170.44	26	172.65	173.50	-14.9	6,299	-0.24%
2023/11/22	1.1	168.08	1	168.50	168.00	0.1	6,358	0.00%
2023/11/21	1	164.00	0	0.00	163.50	1	6,356	0.02%
2023/11/20	7	165.36	1.2	169.12	165.50	5.8	6,356	0.09%
2023/11/17	20	168.05	9	168.50	168.50	11	6,332	0.17%
2023/11/16	4.2	169.64	9	169.72	170.00	-4.8	6,303	-0.08%
2023/11/15	4	167.63	1	172.00	165.50	3	6,246	0.05%
2023/11/14	4	166.88	4	167.63	169.00	0	6,146	0.00%
2023/11/13	51	167.28	40	166.70	166.00	11	6,074	0.18%
2023/11/10	1	156.00	10	157.00	159.00	-9	5,813	-0.15%
2023/11/09	5	150.30	10	151.10	151.00	-5	5,631	-0.09%
2023/11/08	1	147.00	2	145.25	147.00	-1	5,657	-0.02%
2023/11/07	11	140.95	0	0.00	140.00	11	5,620	0.20%
2023/11/06	3	141.33	0	0.00	141.00	3	5,696	0.05%
2023/11/03	7	139.00	6	137.83	140.00	1	5,700	0.02%
2023/11/02	13	140.88	4	140.00	139.50	9	5,716	0.16%
2023/11/01	8	141.81	8	142.06	143.50	0	5,589	0.00%
2023/10/31	6	150.75	3	150.50	150.50	3	5,324	0.06%
2023/10/27	1	165.00	0	0.00	167.50	1	5,387	0.02%
2023/10/26	14	166.75	11	163.91	164.00	3	5,434	0.06%
2023/10/25	9	172.11	3	176.33	170.00	6	5,423	0.11%
2023/10/23	6	173.92	1	173.50	173.00	5	5,583	0.09%
2023/10/20	3	169.83	2	169.75	170.50	1	5,712	0.02%
2023/10/19	5	174.00	5	173.00	173.00	0	5,913	0.00%
2023/10/18	11	177.18	8	175.00	175.00	3	5,963	0.05%
2023/10/17	11	180.27	24	179.31	179.50	-13	5,956	-0.22%
2023/10/16	3	174.83	9	175.44	175.50	-6	6,000	-0.10%
2023/10/12	0	0.00	1	175.00	175.50	-1	6,335	-0.02%
2023/10/11	1	176.00	3	172.00	172.00	-2	6,489	-0.03%
2023/10/05	12	177.54	1	177.00	175.00	11	6,810	0.16%
2023/10/04	0	0.00	1	180.50	182.00	-1	6,988	-0.01%
2023/10/03	3	177.50	0	0.00	176.50	3	7,197	0.04%
2023/10/02	0	0.00	1	185.00	182.50	-1	7,640	-0.01%
2023/09/27	0	0.00	1	182.00	183.00	-1	7,818	-0.01%
2023/09/26	1	182.00	8	182.75	179.00	-7	7,938	-0.09%
2023/09/25	15	179.50	1	177.50	177.50	14	8,099	0.17%
2023/09/22	5	179.50	0	0.00	181.00	5	8,446	0.06%
2023/09/21	1	181.50	0	0.00	181.00	1	8,655	0.01%
2023/09/20	4	182.25	5	182.50	183.00	-1	8,701	-0.01%
2023/09/19	10	185.25	9.2	185.90	187.00	0.8	8,614	0.01%
2023/09/18	17.1	190.27	15	190.33	188.00	2.1	8,476	0.02%
2023/09/15	18	176.06	20	179.50	178.50	-2	8,215	-0.02%
2023/09/14	0	0.00	3	167.67	167.50	-3	7,911	-0.04%
2023/09/13	3	162.00	3.1	159.42	160.50	-0.1	7,851	0.00%
2023/09/12	1.1	165.91	3	169.17	165.50	-1.9	7,792	-0.02%
2023/09/11	0	0.00	1	172.00	170.00	-1	7,726	-0.01%
2023/09/07	2.1	164.60	1	166.50	165.50	1.1	7,677	0.01%
2023/09/06	3	167.33	4	170.25	166.00	-1	7,691	-0.01%
2023/09/05	0	0.00	5	164.20	165.00	-5	7,660	-0.07%
2023/09/04	1	156.00	2	159.75	159.00	-1	7,600	-0.01%
2023/09/01	2	159.00	0	0.00	159.00	2	7,583	0.03%
2023/08/31	0	0.00	1	159.00	160.00	-1	7,547	-0.01%
2023/08/30	2	156.50	2	157.50	157.50	0	7,489	0.00%
2023/08/29	11	156.45	17	156.85	157.00	-6	7,445	-0.08%
2023/08/28	3	149.33	4	149.88	150.00	-1	7,327	-0.01%
2023/08/25	0	0.00	1	142.50	144.00	-1	7,256	-0.01%
2023/08/24	0	0.00	1	142.00	142.50	-1	7,278	-0.01%
2023/08/23	1	142.50	1	143.00	142.00	0	7,413	0.00%
2023/08/22	1	140.00	0	0.00	138.00	1	7,463	0.01%
2023/08/17	2	143.00	1	143.00	143.50	1	7,497	0.01%
2023/08/15	2	140.50	0	0.00	140.00	2	7,496	0.03%
2023/08/14	7	137.93	6	137.08	139.00	1	7,452	0.01%
2023/08/11	5	145.00	1	141.00	143.50	4	7,361	0.05%
2023/08/10	7	144.29	3	144.50	145.00	4	7,284	0.05%
2023/08/09	6	153.75	3	151.50	151.50	3	7,190	0.04%
2023/08/08	5	158.60	4	157.88	157.00	1	7,172	0.01%
2023/08/07	1	152.00	0	0.00	153.00	1	7,096	0.01%
2023/08/02	4	156.62	3	157.50	151.50	1	7,156	0.01%
2023/08/01	2	159.00	2	162.00	156.00	0	7,157	0.00%
2023/07/31	4	161.13	3	165.33	160.50	1	7,087	0.01%
2023/07/27	2	162.50	3	164.17	163.50	-1	7,092	-0.01%
2023/07/26	4	163.63	1	163.50	164.00	3	7,021	0.04%
2023/07/25	3	158.67	4.1	160.23	164.50	-1.1	6,878	-0.02%
2023/07/24	10.1	156.92	76.2	157.76	158.50	-66.1	6,735	-0.98%
2023/07/21	5	146.30	25.9	148.34	149.50	-20.9	6,458	-0.32%
2023/07/20	3.2	147.13	60	145.60	147.50	-56.8	6,443	-0.88%
2023/07/19	1	145.00	51	142.91	142.50	-50	6,420	-0.78%
2023/07/18	11	142.73	0	0.00	141.50	11	6,490	0.17%
2023/07/17	4	149.75	11	150.32	149.00	-7	6,392	-0.11%
2023/07/14	55	145.95	4	146.50	144.00	51	6,242	0.82%
2023/07/13	55	145.17	2	144.50	144.50	53	6,123	0.87%
2023/07/12	4	143.00	3	141.00	143.00	1	5,938	0.02%
2023/07/11	3	142.67	2	141.00	140.50	1	5,853	0.02%
2023/07/10	2	146.00	3	145.00	146.00	-1	5,727	-0.02%
2023/07/07	0	0.00	27	142.44	144.00	-27	5,747	-0.47%
2023/07/06	2	136.50	3	135.00	136.50	-1	5,326	-0.02%
2023/07/05	0	0.00	2	132.00	131.00	-2	5,329	-0.04%
2023/07/04	6	135.42	8.1	134.19	133.50	-2.1	5,304	-0.04%
2023/07/03	11.1	138.64	10	139.05	137.50	1.1	5,175	0.02%
2023/06/30	22	131.95	24	132.23	136.00	-2	4,961	-0.04%
2023/06/29	3	125.33	36	127.96	129.50	-33	4,553	-0.72%
2023/06/28	0	0.00	11	116.91	118.00	-11	4,363	-0.25%
2023/06/27	1	113.00	3	113.00	113.00	-2	4,255	-0.05%
2023/06/26	0	0.00	3	112.50	112.50	-3	4,252	-0.07%
2023/06/21	0	0.00	3	112.50	112.00	-3	4,249	-0.07%
2023/06/20	1	111.50	0	0.00	112.50	1	4,249	0.02%
2023/06/19	0	0.00	3	114.00	112.50	-3	4,251	-0.07%
2023/06/16	3	116.00	21	114.36	113.00	-18	4,261	-0.42%
2023/06/15	0	0.00	1	113.00	113.00	-1	4,258	-0.02%
2023/06/14	11	108.50	0	0.00	111.00	11	4,242	0.26%
2023/06/13	22	110.43	0	0.00	108.50	22	4,231	0.52%
2023/06/12	8	114.25	1	113.00	112.50	7	4,226	0.17%
2023/06/09	2	113.00	17	115.29	116.00	-15	4,198	-0.36%
2023/06/08	1	111.50	8	113.50	110.00	-7	4,149	-0.17%
2023/06/07	1	111.50	0	0.00	112.50	1	4,176	0.02%
2023/06/05	1	111.50	1	109.50	109.50	0	4,162	0.00%
2023/06/02	4	110.25	1	110.50	110.00	3	4,182	0.07%
2023/06/01	1	111.00	3	111.00	111.00	-2	4,174	-0.05%
2023/05/31	4	109.00	1	109.00	109.00	3	4,137	0.07%
2023/05/30	5	111.00	12	110.08	109.50	-7	4,128	-0.17%
2023/05/29	12	110.92	40	108.83	109.50	-28	4,073	-0.69%
2023/05/26	0	0.00	6	101.75	103.00	-6	3,928	-0.15%
2023/05/25	1	98.60	28	98.87	98.60	-27	3,868	-0.70%
2023/05/24	1.7	98.88	0	0.00	98.60	1.7	3,857	0.04%
2023/05/23	4	103.25	0	0.00	101.00	4	3,851	0.10%
2023/05/22	4	103.25	0	0.00	102.50	4	3,926	0.10%
2023/05/19	3	97.90	0	0.00	98.00	3	3,934	0.08%
2023/05/18	1	99.70	0	0.00	99.70	1	3,932	0.03%
2023/05/15	15	98.23	0	0.00	98.20	15	3,957	0.38%
2023/05/12	6	99.27	0	0.00	100.00	6	3,985	0.15%
2023/05/11	2	100.00	40	100.50	100.00	-38	3,975	-0.96%
2023/05/09	11	104.32	2	103.75	103.00	9	3,939	0.23%
2023/05/08	12	110.13	0	0.00	109.00	12	3,971	0.30%
2023/05/05	2	114.50	1	115.00	114.00	1	3,883	0.03%
2023/05/04	10	115.25	0	0.00	117.50	10	3,912	0.26%
2023/05/03	19	115.26	44	116.86	116.00	-25	4,009	-0.62%
2023/04/27	1	108.50	0	0.00	108.50	1	4,030	0.02%
2023/04/26	5	111.00	6	110.83	111.00	-1	4,020	-0.02%
2023/04/24	15	112.83	1	113.50	113.50	14	3,966	0.35%
2023/04/21	8	116.31	16	116.97	115.00	-8	3,934	-0.20%
2023/04/20	16	115.38	3	115.33	114.50	13	3,810	0.34%
2023/04/19	3	116.00	6.4	118.41	115.50	-3.4	3,799	-0.09%
2023/04/17	0	0.00	11	115.36	115.50	-11	3,711	-0.30%
2023/04/14	2	112.00	2	113.00	112.00	0	3,647	0.00%
2023/04/13	5	112.70	10.3	113.79	112.50	-5.3	3,634	-0.15%
2023/04/12	15	104.30	128	111.84	112.50	-113	3,558	-3.18%	大賣/鉅額交易
2023/04/11	9	103.17	3	104.17	106.00	6	3,367	0.18%
2023/04/10	5	105.60	35	106.26	105.00	-30	3,443	-0.87%
2023/04/07	1	101.50	4	100.88	102.50	-3	3,296	-0.09%
2023/04/06	1	96.40	2	97.35	98.00	-1	3,247	-0.03%
2023/03/30	3	92.33	2	92.00	92.40	1	3,436	0.03%
2023/03/29	3	96.17	3	95.47	93.60	0	3,410	0.00%
2023/03/28	0	0.00	5	96.74	96.50	-5	3,430	-0.15%
2023/03/27	0	0.00	3	97.30	97.30	-3	3,450	-0.09%
2023/03/24	1	98.20	0	0.00	99.00	1	3,489	0.03%
2023/03/23	1	99.10	2	99.00	99.00	-1	3,527	-0.03%
2023/03/22	1	98.40	0	0.00	98.30	1	3,549	0.03%
2023/03/21	0	0.00	2	99.70	98.50	-2	3,565	-0.06%
2023/03/20	2	99.50	1	98.00	99.50	1	3,563	0.03%
2023/03/17	1	96.80	2	97.45	97.60	-1	3,593	-0.03%
2023/03/16	1	97.10	0	0.00	96.10	1	3,686	0.03%
2023/03/15	8	98.04	0	0.00	97.90	8	3,776	0.21%
2023/03/14	3	99.77	1	102.50	99.50	2	3,823	0.05%
2023/03/13	3	98.00	6	101.15	102.00	-3	3,864	-0.08%
2023/03/10	13	99.90	1	99.00	98.50	12	3,921	0.31%
2023/03/09	15	102.40	0	0.00	102.50	15	3,897	0.38%
2023/03/07	0	0.00	11	106.14	107.00	-11	3,966	-0.28%
2023/03/06	2	102.00	3	102.50	103.00	-1	3,954	-0.03%
2023/03/03	5	103.00	0	0.00	102.50	5	3,964	0.13%
2023/03/02	4	102.88	0	0.00	102.50	4	3,986	0.10%
2023/02/24	11	104.36	11	104.09	104.00	0	4,103	0.00%
2023/02/22	5	106.00	10	105.55	106.00	-5	4,189	-0.12%
2023/02/21	11	106.05	1	108.00	105.50	10	4,176	0.24%
2023/02/20	2	106.00	21	106.07	106.50	-19	4,187	-0.45%
2023/02/17	2	102.50	7	102.79	102.50	-5	4,128	-0.12%
2023/02/16	7	100.50	2	99.15	99.00	5	4,124	0.12%
2023/02/15	1	100.00	0	0.00	100.00	1	4,121	0.02%
2023/02/14	3	99.10	2	99.00	99.00	1	4,113	0.02%
2023/02/13	6	97.43	4	96.80	96.90	2	4,129	0.05%
2023/02/09	8	98.15	0	0.00	97.70	8	4,117	0.19%
2023/02/08	22	98.57	0	0.00	98.40	22	4,093	0.54%
2023/02/07	8	99.45	0	0.00	99.50	8	4,073	0.20%
2023/02/06	117	100.03	100	102.50	99.60	17	4,063	0.42%	大買/
2023/02/03	0	0.00	10	106.00	105.00	-10	3,971	-0.25%
2023/02/02	0	0.00	5	107.00	105.50	-5	4,028	-0.12%
2023/02/01	2	105.00	112	105.54	105.00	-110	3,987	-2.76%	大賣/鉅額交易
2023/01/31	1	98.50	12	98.92	99.10	-11	3,898	-0.28%
2023/01/30	4	95.78	4	96.63	95.80	0	3,893	0.00%
2023/01/17	4	94.60	31	94.49	95.00	-27	4,001	-0.67%
2023/01/16	1	92.50	0	0.00	92.90	1	4,039	0.02%
2023/01/13	5	92.10	0	0.00	91.70	5	4,093	0.12%
2023/01/12	5	92.60	3	94.50	92.60	2	4,140	0.05%
2023/01/11	11	93.14	10	94.35	93.30	1	4,190	0.02%
2023/01/10	6	93.35	45.1	93.93	93.30	-39.1	4,159	-0.94%
2023/01/09	0	0.00	22	92.72	93.30	-22	4,100	-0.54%
2023/01/05	6	89.78	0.2	90.24	89.50	5.8	4,011	0.14%
2023/01/04	2	92.20	18	92.30	91.70	-16	3,978	-0.40%
2023/01/03	4	90.93	1	91.50	90.90	3	3,951	0.08%
2022/12/30	81.1	89.28	1	89.20	88.60	80.1	3,912	2.05%
2022/12/29	13	89.52	2	91.10	90.80	11	3,854	0.29%
2022/12/28	5	91.98	119	92.00	91.90	-114	3,763	-3.03%	大賣/鉅額交易
2022/12/27	3	87.80	3	87.90	88.00	0	3,626	0.00%
2022/12/26	37	86.99	3	87.57	86.20	34	3,627	0.94%
2022/12/23	2	89.40	21	91.57	88.90	-19	3,619	-0.52%
2022/12/22	2	86.25	77	88.09	90.00	-75	3,537	-2.12%
2022/12/21	4	84.23	2	84.10	83.70	2	3,507	0.06%
2022/12/20	6	84.78	60	82.62	81.70	-54	3,520	-1.53%
2022/12/19	7	86.41	1	86.60	85.50	6	3,524	0.17%
2022/12/16	13	89.59	2	88.85	87.70	11	3,573	0.31%
2022/12/15	2	91.30	9	90.80	90.90	-7	3,556	-0.20%
2022/12/14	6	89.20	2	89.75	90.30	4	3,528	0.11%
2022/12/13	23	88.54	6	88.97	87.80	17	3,500	0.49%
2022/12/12	1	87.00	3	87.20	88.30	-2	3,484	-0.06%
2022/12/09	10	88.71	9.1	88.97	88.50	0.9	3,476	0.03%
2022/12/08	8	88.24	6	88.53	90.00	2	3,421	0.06%
2022/12/07	15	87.94	2	88.50	85.90	13	3,324	0.39%
2022/12/06	1	90.10	1	90.70	90.20	0	3,217	0.00%
2022/12/05	2	89.40	3	89.50	88.80	-1	3,152	-0.03%
2022/12/02	8	88.00	25	87.60	88.70	-17	3,095	-0.55%
2022/12/01	5	85.16	0	0.00	85.70	5	3,011	0.17%
2022/11/30	8	84.13	2	84.55	85.00	6	2,989	0.20%
2022/11/29	0	0.00	9	84.28	85.10	-9	2,969	-0.30%
2022/11/28	5	79.70	2	82.25	82.50	3	2,896	0.10%
2022/11/25	8	81.73	3	82.50	80.50	5	2,882	0.17%
2022/11/24	1	82.10	0	0.00	82.50	1	2,859	0.03%
2022/11/23	10	82.25	2	82.60	82.10	8	2,838	0.28%
2022/11/22	17.1	84.30	1	83.10	82.90	16.1	2,816	0.57%
2022/11/21	2	82.60	18	85.11	86.30	-16	2,738	-0.58%
2022/11/18	8	81.21	2	80.80	79.50	6	2,648	0.23%
2022/11/17	21	81.98	10	81.91	82.00	11	2,654	0.41%
2022/11/16	1	80.50	2	82.30	81.90	-1	2,656	-0.04%
2022/11/15	3	81.97	5	82.40	81.80	-2	2,614	-0.08%
2022/11/14	1	81.00	5.3	81.38	81.70	-4.3	2,645	-0.16%
2022/11/11	1	78.60	1	78.70	78.50	0	2,801	0.00%
2022/11/10	4	78.60	0	0.00	79.60	4	3,002	0.13%
2022/11/09	7	80.30	11	78.85	78.30	-4	3,016	-0.13%
2022/11/08	10	80.33	8	81.10	80.20	2	2,979	0.07%
2022/11/07	0	0.00	1	79.50	79.40	-1	2,957	-0.03%
2022/11/04	3	77.97	0	0.00	78.50	3	2,964	0.10%
2022/11/03	2	78.70	12	78.78	78.40	-10	2,957	-0.34%
2022/11/02	17	78.32	2	78.60	78.70	15	2,941	0.51%
2022/11/01	7	78.37	12	78.38	78.90	-5	2,928	-0.17%
2022/10/31	42.1	78.69	17	79.58	77.00	25.1	2,895	0.87%
2022/10/28	9.1	80.95	8	80.90	80.80	1.1	2,838	0.04%
2022/10/27	38	79.49	16	80.29	81.20	22	2,823	0.78%
2022/10/26	17.1	79.32	8	79.43	80.00	9.1	2,780	0.33%
2022/10/25	50.1	78.82	10	78.43	80.00	40.1	2,724	1.47%
2022/10/24	10	76.84	9	77.37	78.10	1	2,582	0.04%
2022/10/21	8	72.79	3	73.40	73.60	5	2,496	0.20%
2022/10/20	36	69.30	4	70.68	71.60	32	2,421	1.32%
2022/10/19	23	69.19	9.1	71.78	70.40	14	2,376	0.59%
2022/10/18	10	65.66	6	65.97	66.30	4	2,337	0.17%
2022/10/17	14.1	63.32	2	63.20	64.80	12.1	2,358	0.51%
2022/10/14	0	0.00	2	66.00	65.40	-2	2,359	-0.08%
2022/10/13	2	64.75	0	0.00	63.40	2	2,375	0.08%
2022/10/12	0.1	64.90	0	0.00	65.30	0.1	2,390	0.00%
2022/10/11	0	0.00	5	66.46	66.80	-5	2,416	-0.21%
2022/10/07	4	65.90	0	0.00	66.00	4	2,409	0.17%
2022/10/06	2	67.20	6	65.80	66.00	-4	2,469	-0.16%
2022/10/05	2	66.20	3	66.43	66.20	-1	2,505	-0.04%
2022/10/04	7	65.04	3	65.33	65.40	4	2,561	0.16%
2022/10/03	5	63.00	0	62.90	63.60	5	2,546	0.20%
2022/09/30	1	62.90	1	62.30	62.80	0	2,559	0.00%
2022/09/29	8	64.28	3	63.57	62.10	5	2,542	0.20%
2022/09/28	0	63.20	3	66.10	63.00	-3	2,539	-0.12%
2022/09/27	8	65.81	3	65.60	66.80	5	2,548	0.20%
2022/09/26	10	68.45	6	68.03	66.40	4	2,544	0.16%
2022/09/23	55.1	72.01	7	72.84	70.40	48.1	2,556	1.88%
2022/09/22	7	76.67	1	76.30	76.20	6	2,561	0.24%
2022/09/21	10	78.94	3	79.60	78.30	7	2,574	0.27%
2022/09/20	0	78.80	4	78.00	77.90	-4	2,636	-0.15%
2022/09/16	26	82.81	0	0.00	81.90	26	2,731	0.95%
2022/09/15	2	83.10	0.1	83.20	82.80	1.9	2,743	0.07%
2022/09/14	1	82.40	1	82.70	82.50	0	2,775	0.00%
2022/09/13	0.1	84.50	3	83.70	83.50	-2.9	2,794	-0.10%
2022/09/12	6	82.98	0	0.00	83.70	6	2,837	0.21%
2022/09/07	0	0.00	6	80.62	80.50	-6	2,967	-0.20%
2022/09/06	65	82.46	2	82.90	82.00	63	3,156	2.00%
2022/09/05	0	0.00	2.1	83.34	83.00	-2.1	3,182	-0.07%
2022/09/02	0	0.00	1	85.40	84.60	-1	3,185	-0.03%
2022/09/01	1	85.62	0	0.00	85.30	1	3,198	0.03%
2022/08/31	4	86.80	0	0.00	87.30	4	3,214	0.12%
2022/08/29	0.5	85.20	6	83.77	85.40	-5.5	3,241	-0.17%
2022/08/26	10.1	86.47	9	86.87	86.10	1.1	3,237	0.03%
2022/08/25	10	88.40	0	0.00	87.70	10	3,223	0.31%
2022/08/24	7	88.23	14	88.41	88.20	-7	3,225	-0.22%
2022/08/23	7	86.60	1	86.70	86.60	6	3,215	0.19%
2022/08/22	0	85.80	8	86.39	86.20	-8	3,253	-0.25%
2022/08/19	3	84.87	4	86.60	86.50	-1	3,243	-0.03%
2022/08/18	15	83.18	5	83.98	83.90	10	3,198	0.31%
2022/08/17	17.5	91.06	7	91.17	88.00	10.5	3,013	0.35%
2022/08/16	2	99.25	0	0.00	97.70	2	2,843	0.07%
2022/08/15	0	100.50	0	0.00	101.00	0	2,818	0.00%
2022/08/12	2	100.00	0	0.00	100.00	2	2,906	0.07%
2022/08/10	0	0.00	1	102.00	101.00	-1	2,940	-0.03%
2022/08/08	1	100.00	0	0.00	100.00	1	3,027	0.03%
2022/08/05	2	98.60	0	0.00	98.90	2	3,159	0.06%
2022/08/03	0	0.00	0.1	100.00	99.90	-0.1	3,194	0.00%
2022/08/01	0	0.00	1	103.00	101.50	-1	3,236	-0.03%
2022/07/28	0	0.00	5	101.50	100.50	-5	3,278	-0.15%
2022/07/25	2	100.00	4	99.63	100.00	-2	3,457	-0.06%
2022/07/22	3	98.74	0	0.00	98.00	3	3,576	0.08%
2022/07/21	0	96.60	0	0.00	97.80	0	3,745	0.00%
2022/07/20	0	0.00	2	97.80	97.40	-2	4,535	-0.04%
2022/07/19	14	95.92	1	97.30	97.40	13	4,609	0.28%
2022/07/18	0	93.60	0.4	92.80	94.50	-0.4	4,654	-0.01%
2022/07/15	1	94.22	0	0.00	94.40	1	4,720	0.02%
2022/07/14	4	94.58	3	94.27	96.30	1	4,833	0.02%
2022/07/13	3.4	98.91	1.5	98.82	96.40	2	4,957	0.04%
2022/07/12	0.2	98.79	1	97.00	98.00	-0.8	5,311	-0.02%
2022/07/11	0	0.00	1	104.50	104.50	-1	5,795	-0.02%
2022/07/08	1	104.50	5	105.00	105.00	-4	6,030	-0.07%
2022/07/07	1	106.00	0	0.00	106.00	1	6,067	0.02%
2022/07/06	6.1	107.17	2	107.50	106.50	4.1	6,132	0.07%
2022/07/05	8.3	112.94	13	113.31	112.50	-4.8	6,141	-0.08%
2022/07/04	1	110.00	9	110.56	112.50	-8	6,096	-0.13%
2022/07/01	5	111.30	7	111.28	109.00	-2	6,082	-0.03%
2022/06/30	10	112.35	11	111.45	110.50	-1	6,034	-0.02%
2022/06/29	1	109.00	4	110.00	110.50	-3	6,062	-0.05%
2022/06/28	2	108.50	3	110.96	108.50	-1	6,091	-0.02%
2022/06/27	0	107.00	6	106.92	108.00	-6	6,062	-0.10%
2022/06/24	5	105.10	4	104.00	107.50	1	6,191	0.02%
2022/06/23	1	99.40	4	100.75	101.50	-3	6,235	-0.05%
2022/06/22	1	100.00	0	0.00	99.70	1	6,360	0.02%
2022/06/21	1	100.00	0	0.00	101.00	1	6,577	0.02%
2022/06/20	3	100.57	1	101.50	99.80	2	6,562	0.03%
2022/06/17	20	102.52	2	101.65	101.00	18	6,524	0.28%
2022/06/16	10	108.70	0	0.00	105.50	10	6,414	0.16%
2022/06/15	8	112.81	17	113.74	108.00	-9	6,386	-0.14%
2022/06/14	15	109.07	1	110.50	110.00	14	6,176	0.23%
2022/06/13	2	112.75	2	112.50	112.00	0	6,137	0.00%
2022/06/10	1	113.50	0	0.00	113.50	1	6,130	0.02%
2022/06/09	2	115.00	0	0.00	114.50	2	6,112	0.03%
2022/06/08	1	114.00	0	0.00	113.50	1	6,089	0.02%
2022/06/02	1	112.50	0	0.00	112.50	1	6,122	0.02%
2022/06/01	2	114.50	1	115.00	114.00	1	6,132	0.02%
2022/05/31	1	115.50	0	0.00	116.00	1	6,126	0.02%
2022/05/30	3	117.00	2	116.25	116.50	1	6,120	0.02%
2022/05/27	1	113.00	0	0.00	113.00	1	6,065	0.02%
2022/05/26	2	112.50	0	0.00	112.50	2	6,065	0.03%
2022/05/25	10	115.10	0.1	116.00	115.00	10	6,042	0.16%
2022/05/24	2	117.75	1	119.00	114.50	1	6,028	0.02%
2022/05/23	0	0.00	1	119.50	119.50	-1	5,968	-0.02%
2022/05/20	3	121.33	5	121.80	117.50	-2	5,961	-0.03%
2022/05/19	0	0.00	3	117.50	119.00	-3	5,901	-0.05%
2022/05/18	1	121.00	5.1	120.99	120.00	-4.1	5,866	-0.07%
2022/05/17	6	117.75	3	118.00	118.50	3	5,839	0.05%
2022/05/16	2	117.00	2	116.00	118.50	0	5,809	0.00%
2022/05/13	21	118.48	28	117.50	116.00	-7	5,750	-0.12%
2022/05/12	1.1	112.13	2	114.75	112.00	-0.9	5,612	-0.02%
2022/05/11	4	117.13	4	117.75	115.50	0	5,588	0.00%
2022/05/10	10	115.00	1	115.50	117.50	9	5,551	0.16%
2022/05/09	2	117.75	3	118.17	116.00	-1	5,528	-0.02%
2022/05/06	4	121.63	5	120.50	119.50	-1	5,498	-0.02%
2022/05/05	12	122.79	8	123.31	122.00	4	5,479	0.07%
2022/05/04	3	120.83	10	123.25	120.50	-7	5,462	-0.13%
2022/05/03	2	126.25	2	126.00	123.50	0	5,418	0.00%
2022/04/29	3	128.83	27	127.93	127.50	-24	5,388	-0.45%
2022/04/28	26.1	128.78	2	128.25	125.00	24.1	5,336	0.45%
2022/04/27	7	130.50	15	132.37	134.00	-8	5,177	-0.15%
2022/04/26	59	133.37	54	133.63	133.50	5	5,001	0.10%
2022/04/25	3	126.67	8	127.06	127.50	-5	4,210	-0.12%
2022/04/22	12	128.63	8	128.75	128.50	4	4,124	0.10%
2022/04/21	10	130.80	11	128.95	127.50	-1	4,080	-0.02%
2022/04/20	12	130.42	8	130.50	131.00	4	4,037	0.10%
2022/04/19	11	133.18	13	133.58	133.50	-2	3,920	-0.05%
2022/04/18	12	131.67	12	131.83	132.50	0	3,801	0.00%
2022/04/15	33	131.52	59	130.43	130.50	-26	3,517	-0.74%
2022/04/14	12	123.04	54	122.47	124.00	-42	3,058	-1.37%
2022/04/13	1	118.00	1	118.50	117.50	0	2,849	0.00%
2022/04/12	3	117.50	16	118.44	118.50	-13	2,793	-0.47%
2022/04/11	1	115.50	17	116.56	115.00	-16	2,716	-0.59%
2022/04/08	0	0.00	5	116.00	116.50	-5	2,684	-0.19%
2022/04/07	9	112.00	0	0.00	112.00	9	2,655	0.34%
2022/04/06	1	116.00	5	116.00	115.00	-4	2,628	-0.15%
2022/04/01	5	113.50	3	115.33	115.50	2	2,591	0.08%
2022/03/31	17	112.59	10	111.00	111.00	7	2,490	0.28%
2022/03/30	1	114.00	0	0.00	112.50	1	2,432	0.04%
2022/03/29	12	114.92	0	0.00	113.50	12	2,388	0.50%
2022/03/28	1	116.50	0	0.00	121.50	1	2,230	0.04%
2022/03/25	0	0.00	1	116.00	119.00	-1	2,145	-0.05%
2022/03/24	2	120.00	51	116.86	119.50	-49	2,259	-2.17%
2022/03/22	0	0.00	3	111.50	112.00	-3	2,223	-0.13%
2022/03/21	0	0.00	5	110.50	109.50	-5	2,209	-0.23%
2022/03/18	0	0.00	3	109.50	109.00	-3	2,212	-0.14%
2022/03/17	1	107.00	1	107.00	107.50	0	2,193	0.00%
2022/03/15	1	106.00	0	0.00	105.50	1	2,207	0.05%
2022/03/10	4	105.88	0	0.00	106.50	4	2,216	0.18%
2022/03/09	4	105.63	0	0.00	105.50	4	2,212	0.18%
2022/03/08	12	106.50	0	0.00	105.00	12	2,187	0.55%
2022/03/07	23	110.17	0	0.00	108.00	23	2,158	1.07%
2022/03/04	0	0.00	3	113.00	112.00	-3	2,133	-0.14%
2022/03/02	2	113.00	23	112.52	112.50	-21	2,126	-0.99%
2022/03/01	1	111.50	0	0.00	111.50	1	2,128	0.05%
2022/02/25	0	0.00	10	109.00	108.50	-10	2,217	-0.45%
2022/02/24	11	108.50	0	0.00	108.50	11	2,224	0.49%
2022/02/23	11	111.50	0	0.00	111.50	11	2,224	0.49%
2022/02/22	11	112.86	2	111.00	111.50	9	2,257	0.40%
2022/02/21	1	114.00	22	113.02	113.50	-21	2,253	-0.93%
2022/02/18	1	111.50	0	0.00	111.50	1	2,228	0.04%
2022/02/17	0	0.00	1	110.00	110.50	-1	2,241	-0.04%
2022/02/15	2	109.25	0	0.00	108.50	2	2,287	0.09%
2022/02/14	8	109.69	4	109.88	110.00	4	2,309	0.17%
2022/02/10	0	0.00	1	110.50	112.00	-1	2,366	-0.04%
2022/02/08	5	110.90	6	111.75	110.50	-1	2,457	-0.04%
2022/02/07	2	109.50	6.3	109.97	110.00	-4.3	2,461	-0.18%
2022/01/26	11	106.09	1	105.50	106.00	10	2,482	0.40%
2022/01/24	13	110.00	0	0.00	109.00	13	2,524	0.52%
2022/01/21	1	112.50	0	0.00	111.00	1	2,549	0.04%
2022/01/17	3	114.17	0	0.00	114.00	3	2,671	0.11%
2022/01/14	0	0.00	4	115.50	115.00	-4	2,695	-0.15%
2022/01/13	1	119.50	2	116.75	116.00	-1	2,717	-0.04%
2022/01/12	2	116.50	0	0.00	116.00	2	2,715	0.07%
2022/01/11	0	0.00	5	118.80	116.50	-5	2,728	-0.18%
2022/01/10	11	119.73	3.1	119.00	121.00	8	2,728	0.29%
2022/01/07	1	116.50	17	116.24	116.50	-16	2,746	-0.58%
2022/01/06	5	112.80	5	114.10	114.50	0	2,795	0.00%
2022/01/05	8	112.69	4	114.50	112.00	4	2,868	0.14%
2022/01/03	0	0.00	1	110.00	114.00	-1	3,122	-0.03%
2021/12/30	2	110.50	0	0.00	110.50	2	3,396	0.06%
2021/12/29	2	110.25	0	0.00	111.00	2	4,067	0.05%
2021/12/28	1	109.50	0	0.00	110.50	1	4,345	0.02%
2021/12/24	4	111.00	0	0.00	110.50	4	5,362	0.07%
2021/12/22	1	113.00	2	113.00	112.00	-1	5,612	-0.02%
2021/12/21	2	113.50	0	0.00	114.00	2	5,597	0.04%
2021/12/20	24	117.60	84	115.35	114.00	-60	5,569	-1.08%
2021/12/17	73	117.76	9	116.61	116.50	64	5,313	1.20%
2021/12/03	1	112.50	1	113.00	110.50	0	5,182	0.00%
2021/12/02	2	111.00	0	0.00	110.00	2	5,170	0.04%
2021/11/26	2	111.00	4.1	110.75	110.00	-2.1	5,190	-0.04%
2021/11/25	1	112.50	0	0.00	111.50	1	5,200	0.02%
2021/11/24	9	115.44	10	115.00	112.00	-1	5,212	-0.02%
2021/11/23	1	112.00	0	0.00	111.00	1	5,118	0.02%
2021/11/22	0	0.00	3	110.83	109.50	-3	5,143	-0.06%
2021/11/19	2	111.75	14	111.64	111.50	-12	5,154	-0.23%
2021/11/17	0	0.00	21	108.00	107.50	-21	5,138	-0.41%
2021/11/15	1	108.50	1	108.50	109.00	0	5,155	0.00%
2021/11/12	3.2	111.19	1	111.00	111.00	2.2	5,142	0.04%
2021/11/11	5	112.00	17	112.06	112.50	-12	5,132	-0.23%
2021/11/10	1	114.50	1	114.00	114.00	0	5,123	0.00%
2021/11/09	1	113.50	5	114.00	114.50	-4	5,111	-0.08%
2021/11/08	2	114.75	25	115.30	114.00	-23	5,101	-0.45%
2021/11/05	1.3	109.62	2	110.00	110.50	-0.7	5,044	-0.01%
2021/11/04	3	111.50	0	0.00	110.50	3	5,066	0.06%
2021/11/02	3	112.67	2	113.75	111.50	1	5,088	0.02%
2021/11/01	1.2	115.42	3	115.67	115.00	-1.8	5,076	-0.04%
2021/10/28	13	113.19	16	114.44	114.00	-3	5,017	-0.06%
2021/10/27	2	108.50	1	107.50	109.00	1	4,896	0.02%
2021/10/26	1	107.00	0	0.00	106.00	1	4,881	0.02%
2021/10/25	6	105.50	6	105.00	105.50	0	4,873	0.00%
2021/10/22	1	105.50	0	0.00	105.50	1	4,896	0.02%
2021/10/21	3.3	107.15	5	107.70	108.00	-1.7	4,909	-0.03%
2021/10/20	23	108.46	2	107.75	106.50	21	4,874	0.43%
2021/10/19	7	107.71	7	107.86	108.00	0	4,845	0.00%
2021/10/18	3	109.00	3	109.83	107.50	0	4,837	0.00%
2021/10/15	6	109.92	6	108.25	110.50	0	4,826	0.00%
2021/10/14	2.1	111.05	2	111.75	111.50	0.1	4,733	0.00%
2021/10/13	25	114.86	23	115.57	118.00	2	4,607	0.04%
2021/10/12	88	118.11	50	114.50	113.00	38	4,523	0.84%
2021/10/08	37	122.36	35	120.53	121.00	2	4,420	0.05%
2021/10/07	31	119.21	28	121.93	123.50	3	4,316	0.07%
2021/10/06	83	128.19	86	123.17	122.00	-3	4,053	-0.07%
2021/10/05	34	117.87	35	118.86	123.50	-1	3,406	-0.03%
2021/10/04	42	117.86	43	118.71	121.50	-1	3,164	-0.03%
2021/10/01	34	117.63	34	115.54	113.00	0	2,791	0.00%
2021/09/30	5	116.10	19	115.16	116.50	-14	2,257	-0.62%
2021/09/29	4	106.50	6	107.08	106.00	-2	2,115	-0.09%
2021/09/28	1	103.00	0	0.00	103.50	1	2,203	0.05%
2021/09/27	1	103.50	0.2	104.00	103.00	0.8	2,268	0.04%
2021/09/23	1	102.00	0	0.00	102.00	1	2,481	0.04%
2021/09/22	6	102.83	3	102.33	102.50	3	2,597	0.12%
2021/09/17	1	103.50	1	104.50	103.50	0	2,701	0.00%
2021/09/13	1	108.50	0	0.00	108.00	1	3,427	0.03%
2021/09/10	0	0.00	1	112.00	109.50	-1	3,531	-0.03%
2021/09/09	1	106.50	0	0.00	106.50	1	3,588	0.03%
2021/09/08	3	104.17	0	0.00	103.00	3	3,798	0.08%
2021/09/06	1	109.00	2	106.50	106.50	-1	4,273	-0.02%
2021/09/02	2	110.50	0	0.00	110.50	2	4,879	0.04%
2021/08/31	0	0.00	1	112.50	112.00	-1	5,146	-0.02%
2021/08/30	1	110.00	0	0.00	112.00	1	5,221	0.02%
2021/08/27	12	112.96	0	0.00	113.00	12	5,559	0.22%
2021/08/26	13	117.35	11	118.73	115.00	2	5,594	0.04%
2021/08/25	1	112.50	0	0.00	114.50	1	5,636	0.02%
2021/08/23	0	0.00	1	110.00	109.50	-1	5,800	-0.02%
2021/08/18	0	0.00	1	115.00	115.00	-1	5,895	-0.02%
2021/08/17	1	114.50	1	114.50	112.50	0	5,908	0.00%
2021/08/13	3	115.17	1	116.00	116.00	2	5,921	0.03%
2021/08/10	4	116.38	1	120.50	115.50	3	6,044	0.05%
2021/08/09	0	0.00	1	120.00	119.50	-1	6,130	-0.02%
2021/08/06	1	117.00	0	0.00	116.50	1	6,187	0.02%
2021/08/05	2	117.75	0	0.00	119.00	2	6,271	0.03%
2021/08/04	1	118.50	2	118.50	118.50	-1	6,460	-0.02%
2021/08/02	0	0.00	1	124.50	124.00	-1	6,996	-0.01%
2021/07/29	0	0.00	0	122.50	122.00	0	7,252	0.00%
2021/07/28	2.4	121.30	1	122.50	123.00	1.4	7,292	0.02%
2021/07/27	4	122.75	4	125.00	121.00	0	7,352	0.00%
2021/07/26	2.5	125.50	0	0.00	125.00	2.5	7,485	0.03%
2021/07/23	0	0.00	30	126.50	126.50	-30	7,531	-0.40%
2021/07/22	21	128.00	0	0.00	126.50	21	7,517	0.28%
2021/07/21	40	128.48	41	131.27	127.50	-1	7,536	-0.01%
2021/07/20	2	129.50	1	131.50	129.00	1	7,521	0.01%
2021/07/19	0	0.00	1	131.50	129.50	-1	7,501	-0.01%
2021/07/16	1	128.00	0	0.00	128.00	1	7,575	0.01%
2021/07/15	10	129.00	23	130.70	131.00	-13	7,606	-0.17%
2021/07/14	2	124.25	1	127.50	126.50	1	7,680	0.01%
2021/07/13	2	128.00	0	0.00	126.00	2	7,810	0.03%
2021/07/12	0	0.00	1	129.00	129.00	-1	7,844	-0.01%
2021/07/09	23.2	130.46	0	0.00	129.00	23.2	7,879	0.29%
2021/07/08	5	129.90	7	130.50	133.50	-2	7,911	-0.03%
2021/07/07	4	132.13	1	131.00	130.50	3	7,908	0.04%
2021/07/06	2	135.00	11	134.18	134.00	-9	7,945	-0.11%
2021/07/05	22	134.02	24	138.31	136.00	-2	7,924	-0.03%
2021/07/02	1	133.00	0	0.00	133.50	1	7,828	0.01%
2021/07/01	53	131.61	22	129.86	129.50	31	7,797	0.40%
2021/06/30	18	133.94	12	133.92	134.00	6	7,705	0.08%
2021/06/29	3	134.67	2	132.00	131.50	1	7,616	0.01%
2021/06/28	11	131.45	10.1	131.52	131.50	0.9	7,515	0.01%
2021/06/25	0	0.00	30	133.50	131.50	-30	7,436	-0.40%
2021/06/24	22	134.25	52	134.68	134.50	-30	7,399	-0.41%
2021/06/23	49	139.60	58	134.06	134.00	-9	7,310	-0.12%
2021/06/22	93	138.44	125	141.00	137.50	-32	7,170	-0.45%	大賣/
2021/06/21	51	132.54	72	133.34	133.50	-21	6,799	-0.31%
2021/06/18	78	132.43	43	134.13	132.50	35	6,703	0.52%
2021/06/17	74	133.84	26	134.67	132.50	48	6,614	0.73%
2021/06/16	24	130.02	180	133.84	132.50	-156	6,410	-2.43%	大賣/鉅額交易
2021/06/15	23	127.74	38	129.96	130.00	-15	6,149	-0.24%
2021/06/11	65	125.26	86	128.99	124.50	-21	5,929	-0.35%
2021/06/10	75	122.53	73	121.19	121.50	2	5,562	0.04%
2021/06/09	0	0.00	77	121.64	123.50	-77	5,306	-1.45%
2021/06/08	0	0.00	1	114.00	112.50	-1	5,065	-0.02%
2021/06/07	45	114.13	0	0.00	111.50	45	5,059	0.89%
2021/06/04	16	121.44	14	122.50	116.00	2	4,986	0.04%
2021/06/03	30	115.17	0	0.00	116.00	30	4,642	0.65%
2021/06/02	22	114.55	38	115.05	115.00	-16	4,624	-0.35%
2021/06/01	21	112.00	21	113.50	113.50	0	4,574	0.00%
2021/05/31	1	113.50	26	112.15	110.50	-25	4,564	-0.55%
2021/05/28	21	105.79	22	107.50	106.00	-1	4,450	-0.02%
2021/05/27	32	104.14	0	0.00	105.50	32	4,400	0.73%
2021/05/26	0	0.00	20	104.00	104.50	-20	4,505	-0.44%
2021/05/25	20	103.25	1	103.50	103.50	19	4,499	0.42%
2021/05/24	21	102.52	20	102.50	103.50	1	4,519	0.02%
2021/05/21	20	102.50	21	102.10	104.00	-1	4,565	-0.02%
2021/05/20	24	104.52	29	102.29	101.50	-5	4,619	-0.11%
2021/05/19	43	107.42	59	105.68	106.00	-16	4,617	-0.35%
2021/05/18	17	101.26	20	102.25	104.50	-3	4,604	-0.07%
2021/05/17	3	96.10	1	98.80	95.50	2	4,577	0.04%
2021/05/14	5	106.30	0	0.00	106.00	5	4,465	0.11%
2021/05/13	15	104.27	28	106.54	106.00	-13	4,390	-0.30%
2021/05/12	13	109.23	15	111.23	105.50	-2	4,288	-0.05%
2021/05/11	27	119.20	24	120.21	116.00	3	4,090	0.07%
2021/05/10	14.1	123.12	17	122.91	122.50	-2.9	3,867	-0.07%
2021/05/07	24	117.15	9	117.00	116.50	15	3,558	0.42%
2021/05/06	6	116.92	4	114.88	119.00	2	3,469	0.06%
2021/05/05	0	0.00	2	107.00	109.00	-2	3,343	-0.06%
2021/05/04	3	111.17	4	108.38	106.50	-1	3,356	-0.03%
2021/05/03	21	114.17	10	114.25	112.00	11	3,386	0.32%
2021/04/29	0	0.00	3	114.51	116.00	-3	3,283	-0.09%
2021/04/28	1	113.00	0	0.00	113.50	1	3,255	0.03%
2021/04/27	10	115.90	13	114.77	114.00	-3	3,268	-0.09%
2021/04/26	1	112.00	1	115.50	115.00	0	3,267	0.00%
2021/04/23	9	112.50	0	0.00	112.00	9	3,305	0.27%
2021/04/22	5	113.40	7	115.00	112.00	-2	3,332	-0.06%
2021/04/21	6	117.42	3	116.50	116.50	3	3,284	0.09%
2021/04/20	8	118.75	4	121.25	117.50	4	3,261	0.12%
2021/04/19	13	118.23	11	118.55	119.00	2	3,242	0.06%
2021/04/16	1	115.50	4	114.88	114.00	-3	3,150	-0.10%
2021/04/15	2	112.50	13	112.54	112.00	-11	3,155	-0.35%
2021/04/14	10	113.50	37	110.61	110.50	-27	3,196	-0.84%
2021/04/13	3	112.67	7	112.57	110.50	-4	3,157	-0.13%
2021/04/12	6	112.33	5	110.80	112.00	1	3,162	0.03%
2021/04/09	6	109.92	2	108.75	108.00	4	3,138	0.13%
2021/04/08	2	110.75	4	109.50	110.50	-2	3,123	-0.06%
2021/04/07	1	108.00	0	0.00	108.00	1	3,132	0.03%
2021/04/06	2	105.50	0	0.00	106.50	2	3,160	0.06%
2021/03/31	1	106.00	0	0.00	106.00	1	3,224	0.03%
2021/03/30	2	107.50	0	0.00	108.50	2	3,245	0.06%
2021/03/25	0	0.00	1	105.00	105.00	-1	3,485	-0.03%
2021/03/24	7	106.29	3	105.83	106.00	4	3,537	0.11%
2021/03/23	0	0.00	1	109.50	109.50	-1	3,558	-0.03%
2021/03/22	2	111.00	0	0.00	111.00	2	3,572	0.06%
2021/03/18	1	114.00	0	0.00	113.50	1	3,700	0.03%
2021/03/12	1	112.50	0	0.00	112.00	1	3,859	0.03%
2021/03/10	0	0.00	1	113.50	113.50	-1	3,905	-0.03%
2021/03/09	1	112.00	0	0.00	111.50	1	3,947	0.03%
2021/03/08	0	0.00	1	110.50	110.50	-1	3,991	-0.03%
2021/03/05	1	112.50	0	0.00	112.00	1	4,015	0.02%
2021/03/04	9	114.83	7	113.79	113.00	2	4,113	0.05%
2021/03/03	5	115.40	5	115.10	114.00	0	4,160	0.00%
2021/03/02	1	114.50	1	115.50	113.50	0	4,227	0.00%
2021/02/26	17	118.35	14	117.79	114.00	3	4,366	0.07%
2021/02/24	0	0.00	23	113.07	114.00	-23	4,359	-0.53%
2021/02/23	10	116.50	12	115.33	115.50	-2	4,389	-0.05%
2021/02/22	8	113.69	5	114.00	115.00	3	4,366	0.07%
2021/02/19	15	111.23	0	0.00	111.50	15	4,314	0.35%
2021/02/18	0	0.00	5	111.20	109.50	-5	4,362	-0.11%
2021/02/17	0	0.00	3	107.33	108.00	-3	4,402	-0.07%
2021/02/05	0	0.00	3	103.50	103.50	-3	4,388	-0.07%
2021/02/02	0	0.00	7	103.29	103.00	-7	4,487	-0.16%
2021/02/01	0	0.00	1	104.00	104.00	-1	4,622	-0.02%
2021/01/29	2	101.00	12	102.67	100.50	-10	4,630	-0.22%
2021/01/28	4	103.63	0	0.00	104.00	4	4,753	0.08%
2021/01/27	1	106.50	0	0.00	106.50	1	4,791	0.02%
2021/01/26	1	108.50	20.2	109.00	109.00	-19.2	4,830	-0.40%
2021/01/25	30	109.67	8	109.44	110.50	22	4,821	0.46%
2021/01/22	4	104.88	8	104.06	105.00	-4	4,748	-0.08%
2021/01/20	1	100.00	3	100.50	100.00	-2	4,804	-0.04%
2021/01/19	1	103.00	2	104.50	103.00	-1	4,809	-0.02%
2021/01/18	2	98.00	1	101.50	102.50	1	4,802	0.02%
2021/01/15	1	101.50	0	0.00	100.50	1	4,794	0.02%
2021/01/14	2	102.50	4	103.88	103.50	-2	4,842	-0.04%
2021/01/13	2	102.50	21.1	103.00	102.50	-19.1	4,830	-0.40%
2021/01/12	9	102.17	3	101.17	101.50	6	4,904	0.12%
2021/01/11	5	106.30	16	106.66	106.00	-11	4,880	-0.23%
2021/01/08	13	109.50	3	108.50	109.00	10	4,914	0.20%
2021/01/07	16	111.91	10	110.85	113.50	6	4,952	0.12%
2021/01/06	4	107.25	16	106.63	106.50	-12	5,136	-0.23%
2021/01/05	2	110.50	9	111.17	110.00	-7	5,662	-0.12%
2021/01/04	9	106.56	2	108.25	109.50	7	5,885	0.12%
2020/12/31	2	107.50	4	107.50	107.00	-2	5,926	-0.03%
2020/12/30	2	109.00	1	108.00	109.00	1	6,274	0.02%
2020/12/29	0	0.00	1	109.00	109.00	-1	6,638	-0.02%
2020/12/28	4	109.88	1	109.50	110.00	3	6,673	0.04%
2020/12/25	6.4	113.44	0	0.00	112.50	6.4	6,715	0.10%
2020/12/24	8	113.94	6	113.00	113.00	2	6,845	0.03%
2020/12/23	6	113.83	8	114.06	113.50	-2	7,092	-0.03%
2020/12/22	6	121.17	6	115.33	113.50	0	7,963	0.00%
2020/12/21	10	114.80	9	117.00	118.50	1	7,993	0.01%
2020/12/18	9	113.78	10	113.45	112.00	-1	8,037	-0.01%
2020/12/17	11	111.09	3	109.50	110.50	8	8,124	0.10%
2020/12/16	5	113.30	5	113.00	114.00	0	8,311	0.00%
2020/12/15	8	116.13	18	114.22	111.50	-10	8,619	-0.12%
2020/12/14	2.1	117.02	2	116.50	116.50	0.1	8,628	0.00%
2020/12/11	1	120.00	0	0.00	120.00	1	8,708	0.01%
2020/12/10	9	124.11	7	122.50	121.50	2	8,802	0.02%
2020/12/09	5	122.40	14	121.93	122.00	-9	9,052	-0.10%
2020/12/08	7	122.86	2	121.75	121.50	5	9,665	0.05%
2020/12/04	6	125.58	3	123.50	124.00	3	10,280	0.03%
2020/12/03	2	126.75	4	127.75	126.00	-2	10,551	-0.02%
2020/12/02	6	128.33	1	126.00	126.00	5	11,057	0.05%
2020/12/01	1	131.00	3	129.00	128.50	-2	11,168	-0.02%
2020/11/30	21	132.57	7	131.00	130.50	14	11,330	0.12%
2020/11/27	16	127.69	31	128.82	129.00	-15	11,394	-0.13%
2020/11/26	8	127.19	10	127.50	127.00	-2	11,696	-0.02%
2020/11/25	10	123.90	71	124.69	125.50	-61	12,113	-0.50%
2020/11/24	3	120.50	3	120.33	120.00	0	12,092	0.00%
2020/11/23	7	122.50	4	121.50	122.00	3	12,418	0.02%
2020/11/20	3	122.00	1	122.50	123.50	2	12,613	0.02%
2020/11/19	3	126.00	4	126.50	126.00	-1	12,815	-0.01%
2020/11/18	6	124.92	5	125.10	124.50	1	13,059	0.01%
2020/11/17	4	125.25	2	124.50	124.00	2	13,204	0.02%
2020/11/16	1	125.00	1	125.50	125.50	0	13,334	0.00%
2020/11/13	3	129.00	6	130.00	130.00	-3	13,382	-0.02%
2020/11/12	1	128.50	3	130.50	128.50	-2	13,825	-0.01%
2020/11/11	2	131.00	10	132.00	130.50	-8	13,868	-0.06%
2020/11/10	3	134.00	3	131.00	130.50	0	13,956	0.00%
2020/11/09	13	134.23	30	134.52	134.00	-17	14,046	-0.12%
2020/11/06	3	130.50	3	131.50	131.00	0	13,998	0.00%
2020/11/05	5	131.50	5	132.00	130.00	0	14,170	0.00%
2020/11/04	7	132.64	7	129.93	129.50	0	14,447	0.00%
2020/11/03	10	129.35	15	130.33	131.50	-5	14,817	-0.03%
2020/11/02	3	130.00	4	128.13	127.50	-1	14,818	-0.01%
2020/10/30	5	133.50	5	131.50	130.00	0	14,818	0.00%
2020/10/29	14	132.18	13	132.12	132.00	1	14,959	0.01%
2020/10/28	10	134.30	15	134.67	133.50	-5	14,980	-0.03%
2020/10/26	6	131.67	5	130.00	130.00	1	15,370	0.01%
2020/10/23	4	131.25	7	132.36	132.00	-3	15,697	-0.02%
2020/10/22	7	130.00	4	129.63	131.00	3	15,679	0.02%
2020/10/21	5	133.40	5	131.50	132.00	0	15,659	0.00%
2020/10/20	6	133.17	7	131.64	132.50	-1	15,711	-0.01%
2020/10/19	5	134.90	5	135.00	135.00	0	15,682	0.00%
2020/10/16	10	137.50	7	134.50	134.50	3	15,822	0.02%
2020/10/15	12	140.46	13	138.38	138.00	-1	15,821	-0.01%
2020/10/14	31	141.27	34	141.79	141.50	-3	15,766	-0.02%
2020/10/13	27	141.96	36	143.42	139.50	-9	15,613	-0.06%
2020/10/12	16	137.31	14	138.07	139.00	2	15,189	0.01%
2020/10/08	3	136.00	15	136.53	135.00	-12	15,200	-0.08%
2020/10/07	11	137.64	11.5	136.48	135.50	-0.5	15,128	0.00%
2020/10/06	15	137.47	25	137.70	138.00	-10	14,831	-0.07%
2020/10/05	11	128.64	15	128.47	130.00	-4	14,654	-0.03%
2020/09/30	8	124.69	6	125.83	128.00	2	14,650	0.01%
2020/09/29	19	124.32	11	124.00	125.00	8	14,619	0.05%
2020/09/28	21	125.33	19	124.61	124.00	2	14,564	0.01%
2020/09/25	74	131.72	84	134.98	123.50	-10	14,299	-0.07%
2020/09/24	17	130.53	25	132.10	131.00	-8	13,382	-0.06%
2020/09/23	13.5	131.41	14	131.71	133.00	-0.5	13,238	0.00%
2020/09/22	23	131.78	5	130.20	130.00	18	13,125	0.14%
2020/09/21	34	135.07	28	132.80	132.00	6	13,008	0.05%
2020/09/18	12	131.88	15	133.97	135.00	-3	12,802	-0.02%
2020/09/17	4	130.50	2	131.75	129.00	2	12,474	0.02%
2020/09/16	7	128.57	14	129.96	132.00	-7	12,394	-0.06%
2020/09/15	13	128.77	25	129.42	129.50	-12	12,266	-0.10%
2020/09/14	37	129.22	45	129.36	129.00	-8	12,154	-0.07%
2020/09/11	42	135.35	64	135.45	130.50	-22	11,857	-0.19%
2020/09/10	35	132.51	33	132.38	133.50	2	11,230	0.02%
2020/09/09	34	130.25	62	131.86	134.00	-28	10,947	-0.26%
2020/09/08	25	129.22	24	128.23	127.00	1	10,630	0.01%
2020/09/07	26	133.10	178	135.45	132.50	-152	10,371	-1.47%	大賣/鉅額交易
2020/09/04	13	123.31	13	123.85	124.00	0	9,944	0.00%
2020/09/03	20	124.10	82	124.79	124.50	-62	9,887	-0.63%
2020/09/02	31	121.55	37	122.59	123.50	-6	9,735	-0.06%
2020/09/01	41	122.35	66	120.56	120.00	-25	9,670	-0.26%
2020/08/31	40	118.51	25	119.40	123.00	15	9,339	0.16%
2020/08/28	20	113.48	36	113.97	113.50	-16	8,874	-0.18%
2020/08/27	59	115.79	76	115.25	113.50	-17	8,776	-0.19%
2020/08/26	40	111.21	26	111.62	113.50	14	8,455	0.17%
2020/08/25	42	109.43	31	109.13	108.00	11	8,298	0.13%
2020/08/24	21	105.83	24	106.23	108.00	-3	8,316	-0.04%
2020/08/21	29	102.36	8	101.25	102.50	21	8,429	0.25%
2020/08/20	34	101.54	8	99.60	99.00	26	8,356	0.31%
2020/08/19	49	105.14	30	105.28	105.50	19	8,192	0.23%
2020/08/18	27	104.94	38	106.55	105.00	-11	8,084	-0.14%
2020/08/17	6	100.00	10	99.95	101.00	-4	7,657	-0.05%
2020/08/14	61	99.19	10	99.84	98.50	51	7,612	0.67%
2020/08/13	22	98.02	16	97.91	99.40	6	7,588	0.08%
2020/08/12	21	99.18	9	98.69	98.20	12	7,538	0.16%
2020/08/11	28	100.15	38	100.13	99.10	-10	7,552	-0.13%
2020/08/10	42	100.12	54	99.95	98.40	-12	7,429	-0.16%
2020/08/07	67	97.36	49	98.31	100.00	18	7,137	0.25%
2020/08/06	4	94.10	4	93.80	93.70	0	6,803	0.00%
2020/08/05	1	94.00	1	93.50	93.60	0	6,815	0.00%
2020/08/04	15	95.07	12	95.28	94.00	3	6,837	0.04%
2020/08/03	12	92.52	19	92.91	93.00	-7	6,713	-0.10%
2020/07/31	13	92.39	51	92.82	92.20	-38	6,772	-0.56%
2020/07/30	37	94.92	13	94.72	93.50	24	7,089	0.34%
2020/07/29	33	91.29	30	91.97	92.80	3	7,121	0.04%
2020/07/28	17	89.00	0	0.00	87.60	17	6,862	0.25%
2020/07/27	12	89.56	12	89.02	89.30	0	6,882	0.00%
2020/07/24	14	89.24	15	89.43	87.70	-1	6,840	-0.01%
2020/07/23	21	88.59	13	89.27	89.60	8	6,813	0.12%
2020/07/22	10	90.58	4	91.00	88.40	6	6,770	0.09%
2020/07/21	7	89.19	19	88.77	89.10	-12	6,617	-0.18%
2020/07/20	12	87.28	6	87.80	87.90	6	6,546	0.09%
2020/07/17	23	88.62	26	87.44	86.60	-3	6,502	-0.05%
2020/07/16	17	87.37	7	87.56	88.00	10	6,434	0.16%
2020/07/15	42	87.55	40	87.07	85.50	2	6,338	0.03%
2020/07/14	1	84.70	5	84.00	83.70	-4	6,094	-0.07%
2020/07/13	7	86.39	9	84.99	84.50	-2	6,103	-0.03%
2020/07/10	23	86.03	38	86.33	85.20	-15	6,061	-0.25%
2020/07/09	22	84.12	24	84.86	83.70	-2	5,844	-0.03%
2020/07/08	12	81.11	2	82.00	82.50	10	5,863	0.17%
2020/07/07	11	82.24	13	83.60	81.50	-2	5,885	-0.03%
2020/06/30	7	83.71	2	83.75	83.80	5	6,148	0.08%
2020/06/24	2	86.60	1	86.80	86.10	1	6,224	0.02%
2020/06/23	9	86.56	5	86.40	86.00	4	6,294	0.06%
2020/06/22	1	86.60	1	87.30	87.10	0	6,343	0.00%
2020/06/19	6	87.22	3	87.37	86.80	3	6,422	0.05%
2020/06/18	1	88.40	1	88.50	87.70	0	6,471	0.00%
2020/06/17	1	86.60	0	0.00	86.90	1	6,542	0.02%
2020/06/16	8	87.21	8	87.01	86.90	0	6,739	0.00%
2020/06/15	8	87.26	2	86.30	86.10	6	6,985	0.09%
2020/06/12	9	86.64	3	86.93	87.00	6	7,107	0.08%
2020/06/11	3	87.90	1	90.00	87.40	2	7,441	0.03%
2020/06/10	4	91.95	10	92.11	91.00	-6	7,668	-0.08%
2020/06/09	5	92.90	4	92.50	91.70	1	8,053	0.01%
2020/06/08	11	92.65	15	92.13	92.90	-4	8,207	-0.05%
2020/06/05	2	89.60	8	90.58	91.40	-6	8,337	-0.07%
2020/06/04	2	88.60	2	88.90	88.70	0	8,491	0.00%
2020/06/03	10	88.49	3	89.10	88.40	7	8,703	0.08%
2020/06/02	16	89.65	4	88.98	88.90	12	8,813	0.14%
2020/06/01	8	89.39	8	90.28	91.20	0	8,787	0.00%
2020/05/29	79	91.51	59	90.38	89.50	20	8,748	0.23%
2020/05/28	21	91.57	22	91.30	91.80	-1	8,599	-0.01%
2020/05/27	9	87.23	3	88.27	87.50	6	8,429	0.07%
2020/05/26	3	86.90	0	0.00	86.40	3	8,592	0.03%
2020/05/25	0	0.00	1	86.20	86.50	-1	8,772	-0.01%
2020/05/22	1	85.10	30	86.08	84.30	-29	8,761	-0.33%
2020/05/21	1	85.70	10	85.75	85.60	-9	8,736	-0.10%
2020/05/20	41	86.81	41	84.94	84.60	0	8,723	0.00%
2020/05/19	18	88.21	9	87.07	86.50	9	8,637	0.10%
2020/05/18	7	87.31	20	87.16	87.70	-13	8,557	-0.15%
2020/05/15	6	84.75	5	83.46	83.20	1	8,482	0.01%
2020/05/14	15	86.39	7	86.69	84.20	8	8,460	0.09%
2020/05/13	11	87.34	12	86.30	85.90	-1	8,343	-0.01%
2020/05/12	6	88.83	5	88.34	87.40	1	8,258	0.01%
2020/05/11	13	88.85	2	88.65	88.10	11	8,179	0.13%
2020/05/08	3	89.87	10	89.60	89.60	-7	8,130	-0.09%
2020/05/07	3	88.90	5.1	89.88	90.00	-2.1	8,072	-0.03%
2020/05/06	53	92.38	16	92.12	88.50	37	7,962	0.46%
2020/05/05	13	87.91	35	88.29	91.30	-22	7,567	-0.29%
2020/05/04	12	84.64	22	83.59	83.00	-10	7,113	-0.14%
2020/04/30	2	82.00	12	83.35	83.80	-10	7,022	-0.14%
2020/04/29	9	81.97	9	81.93	81.80	0	6,971	0.00%
2020/04/28	1	80.30	5	81.04	82.50	-4	6,967	-0.06%
2020/04/27	9	78.76	6	79.60	80.00	3	6,962	0.04%
2020/04/24	7	79.30	4	79.13	78.60	3	6,939	0.04%
2020/04/23	12	81.60	6	80.80	80.50	6	6,897	0.09%
2020/04/22	4	80.45	0	0.00	81.50	4	6,872	0.06%
2020/04/21	9	82.20	14	82.26	80.90	-5	6,863	-0.07%
2020/04/20	6	80.58	24	80.71	81.90	-18	6,837	-0.26%
2020/04/17	14	83.35	5	82.34	81.80	9	6,954	0.13%
2020/04/16	2	82.40	0	0.00	83.70	2	6,962	0.03%
2020/04/15	4	82.15	4	82.00	82.80	0	6,954	0.00%
2020/04/14	2	82.00	5	82.50	82.20	-3	6,966	-0.04%
2020/04/13	28	82.76	533.7	82.57	82.00	-505.7	6,959	-7.27%	大賣/鉅額交易
2020/04/10	13	83.24	17	84.01	84.50	-4	6,854	-0.06%
2020/04/09	18	84.35	32	83.59	81.30	-14	6,781	-0.21%
2020/04/08	19	82.96	16	83.03	84.30	3	6,713	0.04%
2020/04/07	9	83.48	20	83.03	83.00	-11	6,658	-0.17%
2020/04/06	48	79.31	19	80.42	81.80	29	6,569	0.44%
2020/04/01	2	77.35	2	78.60	78.90	0	6,473	0.00%
2020/03/31	5	75.66	8	77.14	77.70	-3	6,388	-0.05%
2020/03/30	0	0.00	3	74.40	74.10	-3	6,324	-0.05%
2020/03/27	22	76.27	9	75.90	75.60	13	6,358	0.20%
2020/03/26	17	75.74	11	75.50	75.80	6	6,378	0.09%
2020/03/25	22	76.40	26	76.70	75.30	-4	6,323	-0.06%
2020/03/24	21	75.12	22	74.61	74.60	-1	6,241	-0.02%
2020/03/23	31	70.74	5	71.90	72.50	26	6,196	0.42%
2020/03/20	18	73.79	21	74.94	73.00	-3	6,100	-0.05%
2020/03/19	74	72.91	9	72.18	71.60	65	5,881	1.11%
2020/03/18	15	80.47	27	80.08	79.50	-12	5,633	-0.21%
2020/03/17	27	80.89	50	82.25	78.60	-23	5,468	-0.42%
2020/03/16	32	85.76	30	86.12	83.60	2	5,091	0.04%
2020/03/13	66	79.84	190.1	81.65	84.40	-124.1	4,749	-2.61%	大賣/鉅額交易
2020/03/12	31	80.58	39	80.43	81.00	-8	4,251	-0.19%
2020/03/11	12	83.08	30	84.05	83.00	-18	4,036	-0.45%
2020/03/10	9	80.37	21	80.53	83.30	-12	3,777	-0.32%
2020/03/09	28	79.81	44	80.69	78.60	-16	3,560	-0.45%
2020/03/06	1	78.80	21	78.57	78.70	-20	3,313	-0.60%
2020/03/05	3	77.47	1	77.80	77.50	2	3,167	0.06%
2020/03/04	2	76.55	3	77.43	75.90	-1	3,118	-0.03%
2020/03/03	39	79.36	34	78.02	78.10	5	3,053	0.16%
2020/03/02	7	76.87	17	78.00	79.00	-10	2,907	-0.34%
2020/02/27	16	76.89	14	77.19	73.60	2	2,709	0.07%
2020/02/26	12	76.84	16	76.47	77.00	-4	2,456	-0.16%
2020/02/25	0	0.00	1	73.40	73.40	-1	2,230	-0.04%
2020/02/24	0	0.00	11	73.10	73.20	-11	2,209	-0.50%
2020/02/21	2	72.90	9	72.96	73.10	-7	2,184	-0.32%
2020/02/20	1	72.40	3	72.63	72.60	-2	2,157	-0.09%
2020/02/19	70	72.51	42	72.80	72.30	28	2,161	1.30%
2020/02/18	2	73.30	3	72.33	71.80	-1	2,151	-0.05%
2020/02/17	12	72.08	12	71.72	72.30	0	2,152	0.00%
2020/02/14	5	69.00	6	69.52	69.50	-1	2,097	-0.05%
2020/02/13	1	69.20	2	68.70	68.70	-1	2,132	-0.05%
2020/02/12	12	68.89	0	0.00	68.70	12	2,164	0.55%
2020/02/11	0	0.00	2	69.05	68.50	-2	2,196	-0.09%
2020/02/10	12	66.23	14	66.50	67.80	-2	2,236	-0.09%
2020/02/05	14	68.61	0	0.00	68.10	14	2,498	0.56%
2020/02/04	0	0.00	1	67.80	67.80	-1	2,508	-0.04%
2020/02/03	4	64.55	4	66.60	66.90	0	2,519	0.00%
2020/01/30	6	67.78	2	67.00	66.90	4	2,568	0.16%
2020/01/20	2	72.20	1	71.90	71.80	1	2,529	0.04%
2020/01/17	0	0.00	2	72.00	71.80	-2	2,589	-0.08%
2020/01/16	2	72.70	2	71.80	72.60	0	2,596	0.00%
2020/01/14	8	72.51	8	72.23	72.30	0	2,602	0.00%
2020/01/13	14	74.74	14	74.31	72.50	0	2,575	0.00%
2020/01/10	20	70.38	15	70.11	70.10	5	2,429	0.21%
2020/01/09	9	68.81	1	68.40	68.50	8	2,378	0.34%
2020/01/08	5	68.64	0	0.00	68.00	5	2,370	0.21%
2019/12/30	5	72.80	5	72.70	72.30	0	2,545	0.00%
2019/12/27	0	0.00	1	72.50	72.10	-1	2,547	-0.04%
2019/12/26	1	72.40	0	0.00	72.10	1	2,562	0.04%
2019/12/25	10	72.76	1	72.60	72.60	9	2,559	0.35%
2019/12/24	0	0.00	1	77.50	75.00	-1	2,531	-0.04%
2019/12/23	12	74.83	18	75.67	75.80	-6	2,496	-0.24%
2019/12/20	3	73.07	1	73.40	73.20	2	2,407	0.08%
2019/12/19	2	73.00	6	73.03	72.70	-4	2,446	-0.16%
2019/12/18	2	72.25	10	72.70	73.20	-8	2,448	-0.33%
2019/12/17	3	72.20	0	0.00	72.00	3	2,433	0.12%
2019/12/16	5	72.20	1	72.10	72.00	4	2,484	0.16%
2019/12/13	2	72.40	0	0.00	72.10	2	2,561	0.08%
2019/12/12	1	71.40	2	71.70	71.30	-1	2,566	-0.04%
2019/12/11	1	71.10	5	71.20	71.20	-4	2,681	-0.15%
2019/12/10	2	72.10	5	71.70	71.80	-3	2,719	-0.11%
2019/12/09	2	71.00	10	70.90	70.70	-8	2,763	-0.29%
2019/12/06	2	71.20	1	71.40	71.00	1	2,801	0.04%
2019/12/05	6	71.35	2	71.50	71.20	4	2,834	0.14%
2019/12/04	0	0.00	9	71.20	71.20	-9	2,892	-0.31%
2019/12/02	9	70.27	0	0.00	70.60	9	2,969	0.30%
2019/11/29	0	0.00	2	71.40	71.40	-2	3,058	-0.07%
2019/11/28	5	72.60	0	0.00	72.20	5	3,064	0.16%
2019/11/27	4	73.48	0	0.00	73.10	4	3,066	0.13%
2019/11/21	17	72.32	3	72.00	71.90	14	3,146	0.44%
2019/11/20	5	72.14	0	0.00	71.70	5	3,176	0.16%
2019/11/19	1	72.20	0	0.00	72.30	1	3,214	0.03%
2019/11/18	1	72.20	0	0.00	72.10	1	3,221	0.03%
2019/11/14	6	73.32	15	73.10	72.50	-9	3,203	-0.28%
2019/11/13	1	74.60	1	74.50	74.20	0	3,175	0.00%
2019/11/12	4	75.33	3	75.30	74.60	1	3,174	0.03%
2019/11/11	7	72.96	9	74.13	73.00	-2	3,136	-0.06%
2019/11/08	2	76.30	0	0.00	75.60	2	3,100	0.06%
2019/11/07	2	75.95	1	76.30	76.30	1	3,072	0.03%
2019/11/06	1	76.50	21	76.40	75.20	-20	3,027	-0.66%
2019/11/05	30	76.01	25	76.04	75.00	5	2,937	0.17%
2019/11/01	2	72.30	6	72.75	72.80	-4	2,777	-0.14%
2019/10/31	1	71.90	6	71.53	71.30	-5	2,826	-0.18%
2019/10/30	18	72.51	9	72.09	72.40	9	2,853	0.32%
2019/10/29	16	70.99	0	0.00	70.50	16	2,838	0.56%
2019/10/28	2	71.45	1	72.10	72.00	1	2,938	0.03%
2019/10/25	12	73.77	20	72.30	71.50	-8	3,007	-0.27%
2019/10/24	0	0.00	1	74.00	73.80	-1	3,101	-0.03%
2019/10/23	6	73.82	0	0.00	73.50	6	3,136	0.19%
2019/10/22	2	74.85	1	74.80	74.70	1	3,198	0.03%
2019/10/21	1	74.70	0	0.00	74.40	1	3,257	0.03%
2019/10/18	2	75.25	0	0.00	75.10	2	3,344	0.06%
2019/10/17	1	75.00	0	0.00	75.20	1	3,452	0.03%
2019/10/16	2	76.00	0	0.00	75.30	2	3,670	0.05%
2019/10/15	5	78.42	6	76.72	76.00	-1	4,065	-0.02%
2019/10/14	2	78.10	1	79.30	77.60	1	4,178	0.02%
2019/10/09	10	76.60	11	77.23	77.40	-1	4,093	-0.02%
2019/10/08	0	0.00	7	76.94	76.20	-7	4,021	-0.17%
2019/10/03	10	75.30	10	74.60	74.60	0	4,037	0.00%
2019/10/02	17	76.56	9	76.41	75.30	8	4,017	0.20%
2019/09/27	3	74.73	3	74.50	73.90	0	4,033	0.00%
2019/09/26	35	75.86	4	77.10	75.30	31	4,005	0.77%
2019/09/25	2	76.50	0	0.00	76.80	2	3,976	0.05%
2019/09/24	6	77.75	7	77.53	77.00	-1	3,966	-0.03%
2019/09/20	2	76.30	0	0.00	75.80	2	3,914	0.05%
2019/09/19	4	76.60	1	76.60	76.30	3	3,899	0.08%
2019/09/18	11	78.49	3	78.60	77.70	8	3,860	0.21%
2019/09/16	3	79.63	29	78.76	77.50	-26	3,934	-0.66%
2019/09/12	0	0.00	15	77.39	76.80	-15	3,825	-0.39%
2019/09/11	21	76.47	20	76.60	76.60	1	3,803	0.03%
2019/09/10	0	0.00	5	74.10	74.80	-5	3,744	-0.13%
2019/09/06	0	0.00	12	76.00	76.00	-12	3,696	-0.32%
2019/09/05	2	74.25	1	75.10	74.20	1	3,689	0.03%
2019/09/04	3	74.77	2	74.80	74.90	1	3,762	0.03%
2019/09/03	6	74.05	9	74.17	74.10	-3	3,726	-0.08%
2019/09/02	1	71.50	1	71.20	71.60	0	3,675	0.00%
2019/08/30	1	69.30	0	0.00	69.30	1	3,729	0.03%
2019/08/29	1	68.20	4	68.68	69.10	-3	3,896	-0.08%
2019/08/28	3	68.40	0	0.00	68.00	3	3,922	0.08%
2019/08/27	3	70.73	0	0.00	70.00	3	3,929	0.08%
2019/08/26	1	70.50	1	71.00	71.30	0	3,998	0.00%
2019/08/23	2	71.90	6	71.37	71.50	-4	3,993	-0.10%
2019/08/22	20	72.73	14	71.94	71.30	6	3,966	0.15%
2019/08/21	5	72.70	5	73.10	73.00	0	3,928	0.00%
2019/08/16	9	73.20	29	72.76	73.50	-20	3,934	-0.51%
2019/08/15	20	71.60	0	0.00	71.40	20	3,938	0.51%
2019/08/14	2	74.30	0	0.00	72.60	2	3,974	0.05%
2019/08/13	10	74.00	55	73.64	73.40	-45	4,081	-1.10%
2019/08/12	6	74.35	13	74.32	74.30	-7	4,085	-0.17%
2019/08/08	1	73.40	20	74.01	74.30	-19	4,088	-0.46%
2019/08/07	5	73.50	2	73.00	72.10	3	4,098	0.07%
2019/08/06	28	71.33	0	0.00	72.60	28	4,114	0.68%
2019/08/05	0	0.00	2	72.70	72.90	-2	4,117	-0.05%
2019/08/02	68	72.92	7	73.63	73.40	61	4,112	1.48%
2019/08/01	5	76.72	3	75.83	75.40	2	4,051	0.05%
2019/07/31	6	76.70	4	76.63	76.60	2	4,034	0.05%
2019/07/30	25	78.10	10	76.10	75.80	15	4,001	0.37%
2019/07/29	12	80.44	3	80.50	79.90	9	3,882	0.23%
2019/07/26	4	81.80	9	81.44	81.60	-5	3,842	-0.13%
2019/07/25	1	79.80	6	80.38	79.80	-5	3,739	-0.13%
2019/07/24	19	79.89	4	79.95	79.80	15	3,714	0.40%
2019/07/23	10	79.00	1	79.00	79.00	9	3,639	0.25%
2019/07/22	1	80.80	20	78.60	78.80	-19	3,615	-0.53%
2019/07/19	8	78.73	1	77.40	79.20	7	3,610	0.19%
2019/07/18	13	79.54	20	79.28	76.80	-7	3,515	-0.20%
2019/07/17	22	78.05	60	78.47	78.10	-38	3,303	-1.15%
2019/07/16	1	72.90	11	71.70	74.00	-10	2,902	-0.34%
2019/07/15	0	0.00	1	68.80	69.30	-1	2,751	-0.04%
2019/07/12	0	0.00	17	69.84	69.60	-17	2,834	-0.60%
2019/07/10	1	70.20	1	70.30	70.30	0	2,876	0.00%
2019/07/09	12	70.47	0	0.00	70.50	12	2,869	0.42%
2019/07/08	0	0.00	2	68.90	69.00	-2	2,834	-0.07%
2019/07/04	31	69.01	8	68.61	69.00	23	2,863	0.80%
2019/07/03	0	0.00	2	67.25	67.10	-2	2,838	-0.07%
2019/07/02	11	66.59	0	0.00	67.00	11	2,871	0.38%
2019/07/01	0	0.00	20	65.20	65.10	-20	2,891	-0.69%
2019/06/28	0	0.00	1	64.80	64.90	-1	2,906	-0.03%
2019/06/27	1	66.20	1	65.60	65.50	0	2,937	0.00%
2019/06/26	2	66.30	0	0.00	66.40	2	2,975	0.07%
2019/06/24	3	65.60	2	65.95	66.10	1	3,004	0.03%
2019/06/21	9	67.42	3	68.27	66.90	6	2,962	0.20%
2019/06/20	0	0.00	20	70.08	69.90	-20	2,865	-0.70%
2019/06/17	0	0.00	22	70.07	69.70	-22	3,236	-0.68%
2019/06/14	2	69.70	0	0.00	69.60	2	3,334	0.06%
2019/06/13	3	69.27	5	69.48	69.60	-2	3,325	-0.06%
2019/06/12	12	71.50	25	70.80	70.00	-13	3,290	-0.40%
2019/06/11	14	69.80	11	69.51	69.30	3	3,206	0.09%
2019/06/10	11	69.96	13	69.82	70.10	-2	3,183	-0.06%
2019/06/05	24	68.35	11	68.64	68.60	13	3,078	0.42%
2019/06/04	6	64.68	9	65.40	66.00	-3	2,931	-0.10%
2019/06/03	34	65.94	12	64.76	64.10	22	2,900	0.76%
2019/05/31	17	65.15	25	65.21	65.40	-8	2,850	-0.28%
2019/05/30	2	62.10	2	62.10	62.00	0	2,749	0.00%
2019/05/29	4	62.18	5	62.92	62.10	-1	2,775	-0.04%
2019/05/28	1	62.10	1	62.10	62.20	0	2,772	0.00%
2019/05/24	2	63.00	2	63.65	62.30	0	2,789	0.00%
2019/05/23	1	62.80	2	63.00	63.10	-1	2,807	-0.04%
2019/05/22	1	63.20	20	63.30	62.40	-19	2,851	-0.67%
2019/05/21	17	64.10	4	64.18	63.10	13	2,864	0.45%
2019/05/20	17	64.83	5	64.78	64.40	12	2,977	0.40%
2019/05/17	4	60.25	2	60.40	60.80	2	2,901	0.07%
2019/05/16	7	62.04	4	60.00	60.00	3	2,945	0.10%
2019/05/15	10	62.20	1	61.30	62.60	9	2,945	0.31%
2019/05/14	2	58.70	2	57.65	60.40	0	2,978	0.00%
2019/05/13	5	59.82	4	59.80	59.00	1	3,060	0.03%
2019/05/10	3	61.10	2	61.85	60.80	1	3,121	0.03%
2019/05/09	2	62.50	6	61.43	62.00	-4	3,214	-0.12%
2019/05/08	11	62.85	10	63.40	62.70	1	3,271	0.03%
2019/05/07	5	63.70	2	63.80	63.70	3	3,348	0.09%
2019/05/03	4	63.40	0	0.00	63.50	4	3,946	0.10%
2019/05/02	10	63.87	3	63.00	62.40	7	4,045	0.17%
2019/04/30	8	60.88	1	61.00	60.90	7	4,023	0.17%
2019/04/29	6	62.67	73	62.29	62.00	-67	4,088	-1.64%
2019/04/26	2	62.75	2	62.70	62.40	0	4,083	0.00%
2019/04/25	8	66.11	2	67.85	64.60	6	4,066	0.15%
2019/04/24	3	69.50	1	68.60	68.40	2	4,033	0.05%
2019/04/23	2	68.35	2	68.60	68.20	0	4,058	0.00%
2019/04/19	6	68.83	4	69.85	68.20	2	4,055	0.05%
2019/04/18	15	69.72	13	69.79	70.00	2	4,143	0.05%
2019/04/16	0	0.00	2	71.90	71.90	-2	4,072	-0.05%
2019/04/12	1	73.30	3	72.93	71.90	-2	4,313	-0.05%
2019/04/11	2	74.80	1	74.00	74.00	1	4,398	0.02%
2019/04/09	5	74.10	5	74.28	73.60	0	4,515	0.00%
2019/04/08	2	75.30	0	0.00	74.10	2	4,521	0.04%
2019/04/03	40	73.33	2	73.80	73.70	38	4,517	0.84%
2019/04/02	0	0.00	1	72.20	72.00	-1	4,550	-0.02%
2019/04/01	2	73.70	0	0.00	71.70	2	4,815	0.04%
2019/03/29	3	73.83	2	74.10	74.00	1	4,907	0.02%
2019/03/28	0	0.00	15	71.48	71.40	-15	4,929	-0.30%
2019/03/27	12	74.13	21	72.85	72.80	-9	4,948	-0.18%
2019/03/26	0	0.00	16	74.79	73.80	-16	5,053	-0.32%
2019/03/22	10	75.50	19	75.45	76.30	-9	5,057	-0.18%
2019/03/21	12	76.66	6	75.93	74.20	6	5,039	0.12%
2019/03/20	28	75.25	33	75.69	75.80	-5	4,979	-0.10%
2019/03/19	21	71.55	3	70.87	72.50	18	4,803	0.37%
2019/03/18	2	69.40	0	0.00	69.40	2	4,713	0.04%
2019/03/15	1	68.90	38	68.96	69.00	-37	4,770	-0.78%
2019/03/14	0	0.00	9	68.70	68.20	-9	4,799	-0.19%
2019/03/12	0	0.00	7	69.30	69.10	-7	4,923	-0.14%
2019/03/11	5	69.86	0	0.00	69.00	5	5,007	0.10%
2019/03/08	30	68.73	0	0.00	69.40	30	5,068	0.59%
2019/03/07	10	69.30	5	67.42	67.30	5	5,365	0.09%
2019/03/06	21	68.94	0	0.00	68.80	21	5,518	0.38%
2019/03/05	3	69.10	5	69.00	68.90	-2	5,601	-0.04%
2019/03/04	8	70.14	8	70.00	69.10	0	5,658	0.00%
2019/02/27	5	69.60	1	68.80	69.40	4	5,910	0.07%
2019/02/25	0	0.00	2	70.40	70.40	-2	6,074	-0.03%
2019/02/22	1	71.10	0	0.00	70.10	1	6,109	0.02%
2019/02/21	3	71.80	2	71.65	71.00	1	6,109	0.02%
2019/02/20	1	70.30	2	70.30	70.10	-1	6,103	-0.02%
2019/02/19	22	71.70	25	70.94	70.10	-3	6,159	-0.05%
2019/02/18	2	68.50	8	68.11	68.50	-6	6,167	-0.10%
2019/02/15	8	69.81	0	0.00	68.20	8	6,632	0.12%
2019/02/14	8	68.63	5	68.50	68.50	3	6,673	0.04%
2019/02/13	5	70.00	5	68.70	68.70	0	6,744	0.00%
2019/02/12	20	70.33	10	70.11	70.00	10	6,721	0.15%
2019/02/11	8	69.98	7	69.87	69.90	1	6,675	0.01%
2019/01/30	33	67.84	27	68.00	65.80	6	6,692	0.09%
2019/01/29	38	66.62	22	66.58	66.90	16	6,755	0.24%
2019/01/28	5	66.32	6	66.30	66.30	-1	6,809	-0.01%
2019/01/25	54	65.89	48	65.82	64.40	6	6,929	0.09%
2019/01/24	38	62.99	40	64.69	65.60	-2	6,718	-0.03%
2019/01/23	16	58.99	36	59.09	60.00	-20	6,490	-0.31%
2019/01/22	20	56.07	20	56.08	56.30	0	6,503	0.00%
2019/01/21	12	54.42	24	54.67	55.20	-12	6,652	-0.18%
2019/01/17	7	58.56	6	57.50	56.60	1	6,808	0.01%
2019/01/16	3	57.57	5	58.00	57.80	-2	6,925	-0.03%
2019/01/15	11	55.11	33	54.91	56.50	-22	7,096	-0.31%
2019/01/14	1	55.40	0	0.00	54.20	1	7,266	0.01%
2019/01/11	2	54.65	4	54.95	54.60	-2	7,486	-0.03%
2019/01/10	30	55.52	6	55.53	55.10	24	7,773	0.31%
2019/01/09	8	53.26	2	53.40	53.00	6	7,830	0.08%
2019/01/08	2	53.10	0	0.00	52.50	2	7,968	0.03%
2019/01/07	11	53.61	12	53.30	52.80	-1	8,129	-0.01%
2019/01/04	12	55.10	19	53.44	52.50	-7	8,277	-0.08%
2019/01/03	25	58.29	25	58.29	58.30	0	8,492	0.00%
2019/01/02	2	61.85	1	61.90	61.10	1	8,680	0.01%
2018/12/28	14	65.50	13	65.27	65.00	1	8,801	0.01%
2018/12/27	4	63.48	10	64.10	63.70	-6	9,037	-0.07%
2018/12/26	10	65.70	2	64.70	63.20	8	9,370	0.09%
2018/12/25	2	65.45	0	0.00	65.00	2	9,769	0.02%
2018/12/24	87	67.40	37	67.56	67.10	50	10,018	0.50%
2018/12/22	5	63.36	18	64.82	65.00	-13	10,207	-0.13%
2018/12/21	3	57.60	4	58.00	59.10	-1	10,623	-0.01%
2018/12/20	6	59.33	2	60.65	59.00	4	10,960	0.04%
2018/12/19	40	59.59	12	60.62	60.50	28	11,468	0.24%
2018/12/18	3	62.57	13	61.26	61.00	-10	11,953	-0.08%
2018/12/17	1	63.20	0	0.00	63.20	1	12,303	0.01%
2018/12/14	0	0.00	9	63.22	63.20	-9	12,465	-0.07%
2018/12/13	14	67.69	2	67.05	65.00	12	12,579	0.10%
2018/12/12	6	65.23	12	65.55	66.20	-6	12,862	-0.05%
2018/12/11	14	65.01	11	64.48	64.50	3	13,107	0.02%
2018/12/10	11	65.41	3	64.30	64.30	8	13,465	0.06%
2018/12/07	5	64.70	5	64.40	64.40	0	13,711	0.00%
2018/12/06	9	66.24	10	65.93	64.80	-1	14,114	-0.01%
2018/12/05	28	67.30	24	67.33	66.90	4	14,250	0.03%
2018/12/04	19	70.41	18	69.35	69.20	1	14,513	0.01%
2018/12/03	24	68.80	16	68.49	68.30	8	14,797	0.05%
2018/11/30	26	65.54	33	67.15	67.80	-7	14,973	-0.05%
2018/11/29	14	70.49	9	69.44	68.20	5	14,764	0.03%
2018/11/28	22	71.43	31	71.16	71.00	-9	14,595	-0.06%
2018/11/27	17	72.45	27	72.39	73.00	-10	14,535	-0.07%
2018/11/26	27	70.58	19	71.33	72.30	8	14,478	0.06%
2018/11/23	38	75.07	19	74.73	74.80	19	14,229	0.13%
2018/11/22	15	78.99	13	77.25	76.50	2	14,115	0.01%
2018/11/21	6	80.48	8	81.08	80.30	-2	14,052	-0.01%
2018/11/20	4	80.20	4	80.15	80.00	0	14,013	0.00%
2018/11/19	13	80.49	4	80.63	80.70	9	14,004	0.06%
2018/11/16	33	81.61	7	81.03	80.30	26	14,049	0.19%
2018/11/15	37	84.14	14	83.60	82.20	23	13,976	0.16%
2018/11/14	44	85.08	100	85.62	83.80	-56	13,824	-0.41%
2018/11/13	24	79.03	5	79.52	80.90	19	13,419	0.14%
2018/11/12	15	80.82	16	80.77	80.20	-1	13,402	-0.01%
2018/11/09	6	78.60	10	79.32	79.80	-4	13,327	-0.03%
2018/11/08	10	80.96	22	80.19	78.50	-12	13,296	-0.09%
2018/11/07	17	81.34	10	80.59	80.30	7	13,236	0.05%
2018/11/06	3	81.23	19	80.90	79.50	-16	13,157	-0.12%
2018/11/05	27	79.96	20	79.46	78.60	7	12,993	0.05%
2018/11/02	19	77.09	48	78.27	77.70	-29	12,891	-0.22%
2018/11/01	10	74.66	7	74.66	74.50	3	12,665	0.02%
2018/10/31	20	74.51	19	74.66	74.30	1	12,596	0.01%
2018/10/30	72	71.62	14	71.96	74.20	58	12,473	0.46%
2018/10/29	11	72.80	15	75.37	72.20	-4	12,330	-0.03%
2018/10/26	8	81.50	8	77.71	77.10	0	12,151	0.00%
2018/10/25	7	78.66	5	79.50	80.00	2	12,043	0.02%
2018/10/24	26	81.50	20	81.03	81.10	6	11,906	0.05%
2018/10/23	23	83.29	8	82.78	81.40	15	11,815	0.13%
2018/10/22	17	79.85	17	80.45	81.80	0	11,596	0.00%
2018/10/19	22	77.18	25	77.76	78.70	-3	11,432	-0.03%
2018/10/18	49	76.71	38	77.91	76.90	11	11,219	0.10%
2018/10/17	22	76.00	25	75.84	75.00	-3	10,919	-0.03%
2018/10/16	14	77.95	2	78.30	75.50	12	10,849	0.11%
2018/10/15	27	79.46	19	80.29	78.00	8	10,703	0.07%
2018/10/12	44	79.16	13	79.02	81.00	31	10,551	0.29%
2018/10/11	26	79.82	48	80.34	77.40	-22	10,349	-0.21%
2018/10/09	20	83.25	15	84.81	86.00	5	10,213	0.05%
2018/10/08	38	85.12	30	84.50	83.00	8	10,041	0.08%
2018/10/05	23	86.07	16.4	86.46	86.00	6.6	9,870	0.07%
2018/10/04	25	84.82	38	86.43	88.90	-13	9,556	-0.14%
2018/10/03	106	87.81	24	87.36	84.30	82	9,225	0.89%	大買/
2018/10/02	27	91.51	32	91.56	90.00	-5	8,836	-0.06%
2018/10/01	42	90.71	43	89.55	92.50	-1	8,548	-0.01%
2018/09/28	70	95.15	38	95.86	90.90	32	8,092	0.40%
2018/09/27	63	98.03	43	98.10	99.00	20	7,571	0.26%
2018/09/26	71	94.27	61	94.66	100.00	10	7,234	0.14%
2018/09/25	46	95.85	51	94.63	91.40	-5	6,718	-0.07%
2018/09/21	39	89.38	144	91.29	93.50	-105	6,141	-1.71%	大賣/鉅額交易
2018/09/20	8	84.74	14	84.54	86.20	-6	5,790	-0.10%
2018/09/19	35	84.84	37	84.57	84.40	-2	5,686	-0.04%
2018/09/18	42	85.12	49	84.70	83.50	-7	5,687	-0.12%
2018/09/17	27	83.61	28	83.75	85.20	-1	5,506	-0.02%
2018/09/14	30	78.97	19	80.02	80.00	11	5,357	0.21%
2018/09/13	39	85.24	43	84.40	83.10	-4	5,057	-0.08%
2018/09/12	79	83.21	14	83.81	85.00	65	4,890	1.33%
2018/09/11	44	77.02	15	77.57	79.50	29	5,000	0.58%
2018/09/10	16	76.51	25	75.93	77.50	-9	4,947	-0.18%
2018/09/07	26	74.24	80	73.80	74.50	-54	4,690	-1.15%
2018/09/06	23	71.12	44	70.86	69.30	-21	4,552	-0.46%
2018/09/05	2	67.40	5	69.34	69.70	-3	4,361	-0.07%
2018/09/04	10	63.40	0	0.00	63.40	10	4,267	0.23%
2018/09/03	0	0.00	1	63.20	62.60	-1	4,278	-0.02%
2018/08/31	3	64.63	3	64.30	63.80	0	4,283	0.00%
2018/08/30	34	64.31	5	63.90	64.10	29	4,310	0.67%
2018/08/28	1	62.50	1	62.80	62.00	0	4,388	0.00%
2018/08/27	1	63.50	6	62.63	62.70	-5	4,500	-0.11%
2018/08/24	2	62.15	1	62.00	62.00	1	4,559	0.02%
2018/08/23	31	63.86	17	63.50	62.90	14	4,554	0.31%
2018/08/22	14	61.21	0	0.00	60.80	14	4,475	0.31%
2018/08/21	9	61.14	4	61.30	61.10	5	4,499	0.11%
2018/08/20	23	59.60	13	59.51	61.50	10	4,545	0.22%
2018/08/17	34	61.00	18	60.77	60.50	16	4,488	0.36%
2018/08/16	10	61.76	0	0.00	62.80	10	4,435	0.23%
2018/08/14	4	62.50	0	0.00	63.60	4	4,522	0.09%
2018/08/13	0	0.00	1	62.20	62.00	-1	4,511	-0.02%
2018/08/10	2	65.70	0	0.00	65.10	2	4,476	0.04%
2018/08/09	1	66.90	11	66.45	66.70	-10	4,462	-0.22%
2018/08/08	79	69.21	1	69.10	68.50	78	4,433	1.76%
2018/08/07	6	69.55	5	68.60	68.90	1	4,430	0.02%
2018/08/06	0	0.00	1	69.40	68.80	-1	4,434	-0.02%
2018/08/03	3	69.20	4	69.65	69.70	-1	4,453	-0.02%
2018/08/02	0	0.00	2	68.65	68.80	-2	4,448	-0.04%
2018/08/01	9	69.57	1	70.00	69.30	8	4,488	0.18%
2018/07/31	1	68.80	3	69.17	69.30	-2	4,509	-0.04%
2018/07/30	14	70.33	7	69.01	68.70	7	4,552	0.15%
2018/07/27	4	68.93	8	69.23	68.80	-4	4,530	-0.09%
2018/07/26	9	68.24	28	67.99	68.30	-19	4,516	-0.42%
2018/07/25	2	70.90	5	70.50	69.80	-3	4,465	-0.07%
2018/07/24	6	70.90	6	70.60	70.10	0	4,457	0.00%
2018/07/23	19	70.89	12	70.32	70.00	7	4,763	0.15%
2018/07/20	9	68.89	2	68.65	69.00	7	4,936	0.14%
2018/07/19	70	68.41	0	0.00	68.30	70	4,961	1.41%
2018/07/18	5	68.30	5	67.60	68.10	0	4,975	0.00%
2018/07/17	24	70.76	13	69.92	67.20	11	4,953	0.22%
2018/07/16	14	68.42	13	69.08	70.60	1	4,762	0.02%
2018/07/13	20	64.65	1	65.30	64.20	19	4,662	0.41%
2018/07/12	0	0.00	3	64.50	64.50	-3	4,647	-0.06%
2018/07/11	25	64.89	6	65.65	64.70	19	4,662	0.41%
2018/07/10	2	64.45	0	0.00	65.40	2	4,665	0.04%
2018/07/09	16	63.03	5	62.68	63.40	11	4,700	0.23%
2018/07/06	11	60.55	14	60.46	61.30	-3	4,740	-0.06%
2018/07/05	34	61.58	0	0.00	61.00	34	5,370	0.63%
2018/07/04	57	61.06	21	60.07	62.40	36	6,067	0.59%
2018/07/03	52	61.50	11	61.16	60.10	41	6,390	0.64%
2018/07/02	1	62.20	5	62.82	62.30	-4	6,626	-0.06%
2018/06/29	2	64.95	11	64.09	63.50	-9	7,054	-0.13%
2018/06/28	3	64.90	3	63.20	63.90	0	7,658	0.00%
2018/06/27	12	66.76	9	66.77	62.70	3	8,332	0.04%
2018/06/26	4	62.55	5	63.42	64.90	-1	8,802	-0.01%
2018/06/25	34	64.25	20	63.92	62.10	14	8,792	0.16%
2018/06/22	2	64.10	34	61.63	61.60	-32	8,963	-0.36%
2018/06/21	39	69.86	25	69.42	66.20	14	9,315	0.15%
2018/06/20	62	70.42	56	70.46	70.20	6	9,496	0.06%
2018/06/19	16	65.91	3	68.03	69.50	13	9,680	0.13%
2018/06/15	15	63.77	9	64.03	63.20	6	9,827	0.06%
2018/06/14	26	64.68	4	64.40	62.50	22	9,898	0.22%
2018/06/13	2	57.60	2	58.50	60.60	0	10,054	0.00%
2018/06/08	0	0.00	3	56.20	54.70	-3	10,384	-0.03%
2018/06/07	1	56.60	0	0.00	56.60	1	10,840	0.01%
2018/06/06	5	58.76	29	58.89	58.90	-24	11,129	-0.22%
2018/06/05	5	56.68	1	57.80	56.20	4	11,160	0.04%
2018/06/04	24	58.28	5	57.40	58.00	19	11,225	0.17%
2018/06/01	2	48.40	1	52.00	54.20	1	11,274	0.01%
2018/05/31	3	49.50	0	0.00	49.35	3	11,491	0.03%
2018/05/30	6	50.20	2	50.00	50.00	4	11,776	0.03%
2018/05/29	8	52.01	8	51.49	50.50	0	11,998	0.00%
2018/05/28	13	50.86	2	51.50	50.30	11	12,283	0.09%
2018/05/25	10	57.58	7	59.06	55.10	3	12,605	0.02%
2018/05/24	15	59.28	13	58.77	59.00	2	13,238	0.02%
2018/05/23	11	59.55	10	60.09	59.20	1	13,666	0.01%
2018/05/18	0	0.00	2	50.00	50.30	-2	14,603	-0.01%
2018/05/10	0	0.00	3	48.90	48.60	-3	17,546	-0.02%
2018/05/09	0	0.00	2	44.30	49.00	-2	17,854	-0.01%
2018/05/07	1	52.00	0	0.00	52.00	1	17,936	0.01%
2018/04/30	0	0.00	1	73.10	73.10	-1	18,108	-0.01%
2018/04/27	38	72.12	29	71.89	73.80	9	18,128	0.05%
2018/04/26	42	75.89	27	77.16	73.70	15	17,823	0.08%
2018/04/25	31	80.70	0	0.00	81.80	31	17,643	0.18%
2018/04/24	2	82.25	12	83.75	81.00	-10	17,647	-0.06%
2018/04/23	0	0.00	4	82.65	83.50	-4	17,918	-0.02%
2018/04/20	6	83.03	0	0.00	82.60	6	17,939	0.03%
2018/04/19	13	84.06	5	84.00	83.50	8	17,908	0.04%
2018/04/18	0	0.00	1	84.00	83.10	-1	17,921	-0.01%
2018/04/17	1	82.70	3	81.80	83.00	-2	17,958	-0.01%
2018/04/16	2	84.00	0	0.00	82.60	2	18,044	0.01%
2018/04/13	7	82.07	5	81.00	84.80	2	18,169	0.01%
2018/04/12	4	84.38	3	83.83	85.00	1	18,343	0.01%
2018/04/11	33	84.28	56	82.99	86.00	-23	18,776	-0.12%
2018/04/10	68	90.94	48	89.54	83.30	20	18,412	0.11%
2018/04/09	55	90.05	35.2	88.37	92.50	19.8	17,913	0.11%
2018/04/03	29	83.35	87	83.21	84.10	-58	17,701	-0.33%
2018/04/02	33	82.84	15	82.26	81.70	18	17,646	0.10%
2018/03/31	105	80.75	83	80.33	80.50	22	17,313	0.13%	大買/
2018/03/30	58	80.98	58.1	81.22	83.40	-0.1	16,682	0.00%
2018/03/29	67	73.38	106	73.13	75.90	-39	15,958	-0.24%	大賣/
2018/03/28	18	69.43	4.7	69.62	69.00	13.3	15,366	0.09%
2018/03/27	69	70.49	71	70.17	69.50	-2	15,310	-0.01%
2018/03/26	50	68.85	46	68.94	70.00	4	15,026	0.03%
2018/03/23	113	66.38	128	65.98	67.50	-15	14,647	-0.10%	大買/大賣/
2018/03/22	83	67.12	71	67.24	65.70	12	14,338	0.08%
2018/03/21	52	66.35	25	66.16	65.70	27	13,650	0.20%
2018/03/20	6	64.02	5	63.32	64.30	1	13,424	0.01%
2018/03/19	30	63.10	45	64.82	63.10	-15	13,399	-0.11%
2018/03/16	23	62.06	24	62.00	61.20	-1	13,028	-0.01%
2018/03/15	13	61.35	0	0.00	61.40	13	12,907	0.10%
2018/03/14	8	61.39	10	60.83	61.00	-2	12,787	-0.02%
2018/03/13	57	61.82	56	61.68	60.00	1	12,630	0.01%
2018/03/12	36	60.83	24	61.46	62.90	12	12,141	0.10%
2018/03/08	19	58.27	18	57.88	58.50	1	11,720	0.01%
2018/03/07	11	59.98	14	59.05	58.00	-3	11,607	-0.03%
2018/03/06	5	61.06	1	60.50	60.70	4	11,486	0.03%
2018/03/05	12	58.03	22	59.46	59.00	-10	11,234	-0.09%
2018/03/02	8	62.20	9	62.26	61.80	-1	10,941	-0.01%
2018/03/01	12	62.69	13	62.65	63.50	-1	10,699	-0.01%
2018/02/27	49	61.63	38	61.61	62.50	11	10,391	0.11%
2018/02/26	37	56.02	107	58.16	59.00	-70	10,017	-0.70%	大賣/
2018/02/23	12	65.51	30	64.97	56.50	-18	9,342	-0.19%
2018/02/22	17	60.62	41	60.89	62.70	-24	8,886	-0.27%
2018/02/21	66	54.82	50	55.11	57.00	16	8,514	0.19%
2018/02/12	96	49.59	37	50.97	51.90	59	8,049	0.73%
2018/02/09	20	47.32	11	48.02	47.20	9	7,837	0.11%
2018/02/08	17	46.58	10	46.40	46.30	7	7,587	0.09%
2018/02/07	69	52.67	23	50.32	48.95	46	7,199	0.64%
2018/02/06	37	56.53	48	57.73	52.20	-11	6,565	-0.17%
2018/02/05	21	55.96	4	56.83	58.00	17	5,914	0.29%
2018/02/02	0	0.00	4	51.90	52.80	-4	5,273	-0.08%
2018/02/01	19	46.79	9.5	47.57	48.00	9.5	4,891	0.19%
2018/01/31	15	40.90	16	43.45	43.65	-1	4,577	-0.02%
2018/01/30	38	40.26	38	40.07	39.70	0	4,503	0.00%
2018/01/29	15	40.00	15	41.13	39.70	0	4,515	0.00%
2018/01/26	32	39.66	45	40.74	40.00	-13	4,440	-0.29%
2018/01/25	8	42.00	2	42.00	42.00	6	4,341	0.14%
2018/01/24	38	41.56	35	41.66	41.55	3	4,329	0.07%
2018/01/23	35	40.69	2	40.30	41.60	33	4,313	0.77%
2018/01/22	38	38.50	1	39.45	39.45	37	4,293	0.86%
2018/01/19	55	39.67	47.9	38.17	37.55	7.1	4,297	0.16%
2018/01/18	27	37.00	1	35.95	37.50	26	4,220	0.62%
2018/01/17	40	34.34	1	33.10	34.10	39	4,175	0.93%
2018/01/15	40	36.65	0	0.00	36.65	40	3,832	1.04%
2018/01/12	0	0.00	50	43.66	40.70	-50	3,807	-1.31%
2018/01/11	5	45.20	0	0.00	45.20	5	3,760	0.13%
2018/01/10	4	38.45	4	40.15	41.10	0	3,707	0.00%
2018/01/09	15	37.01	23	36.91	37.40	-8	3,597	-0.22%
2018/01/08	24	33.27	3.2	33.58	34.00	20.8	3,450	0.60%
2018/01/05	19	28.69	68.5	29.00	30.95	-49.5	3,223	-1.54%
2018/01/04	22	26.94	21.1	28.00	28.15	0.9	2,767	0.03%
2018/01/03	5	24.55	32.5	24.25	25.60	-27.5	2,512	-1.09%
2018/01/02	2	21.80	4	23.16	23.30	-2	2,309	-0.09%