世紀鋼 (9958)-凱基-市府券商分點個股進出

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
224.5
漲跌
▼1.0
漲幅
-0.44%
成交量
9,474張
產業
上市鋼鐵類股
818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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/05/10	15	217.24	25	224.72	224.50	-10	6,820	-0.15%
2024/05/09	16	229.25	11	233.59	225.50	5	6,721	0.07%
2024/05/08	38	223.04	30	222.83	231.00	8	6,564	0.12%
2024/05/07	5	211.21	2	224.40	210.00	3	6,467	0.05%
2024/05/06	0	225.50	0	0.00	223.50	0	6,473	0.00%
2024/05/03	0	230.00	3	230.17	230.00	-3	6,489	-0.05%
2024/05/02	0	231.00	2.5	227.90	230.00	-2.5	6,487	-0.04%
2024/04/30	7	221.43	5	223.50	223.50	2	6,468	0.03%
2024/04/29	0	219.00	0	0.00	217.50	0	6,652	0.00%
2024/04/26	2	212.00	2	212.50	212.50	0	6,693	0.00%
2024/04/25	0	0.00	7	204.71	207.50	-7	6,699	-0.10%
2024/04/24	2.1	199.53	0	0.00	200.00	2.1	6,689	0.03%
2024/04/23	10	197.50	5	196.50	194.00	5	6,756	0.07%
2024/04/22	2	201.04	0	0.00	198.00	2	6,803	0.03%
2024/04/19	5	214.90	10	213.50	212.00	-5	6,981	-0.07%
2024/04/17	11	217.77	5	220.00	216.50	6	6,996	0.09%
2024/04/16	1	212.00	6	213.58	211.50	-5	7,118	-0.07%
2024/04/15	3	212.33	9	213.72	210.00	-6	7,041	-0.09%
2024/04/12	6.2	202.43	22	204.55	206.50	-15.8	6,916	-0.23%
2024/04/11	13.1	205.40	1	201.00	200.50	12.1	6,878	0.18%
2024/04/10	21	225.00	6	223.42	222.50	15	6,709	0.22%
2024/04/09	10	212.50	4	212.00	212.00	6	6,606	0.09%
2024/04/08	2.1	212.97	0	0.00	213.50	2.1	6,659	0.03%
2024/04/03	7.1	215.74	3	216.33	216.00	4.1	6,637	0.06%
2024/04/02	0.1	214.82	0	0.00	212.50	0.1	6,604	0.00%
2024/04/01	0.1	219.42	2	219.00	217.00	-1.9	6,618	-0.03%
2024/03/29	2	221.00	0	0.00	218.50	2	6,595	0.03%
2024/03/28	0	222.00	0	0.00	221.00	0	6,601	0.00%
2024/03/27	8	224.44	0	0.00	221.50	8	6,580	0.12%
2024/03/26	3	235.82	7	238.21	228.50	-4	6,614	-0.06%
2024/03/25	0	0.00	16	234.72	237.50	-16	6,471	-0.25%
2024/03/21	3	220.33	6	220.33	219.50	-3	6,438	-0.05%
2024/03/20	2.1	202.88	2	206.75	207.50	0.1	6,744	0.00%
2024/03/19	20.1	218.53	1	216.50	217.50	19.1	6,635	0.29%
2024/03/18	1	223.99	0	0.00	224.00	1	6,628	0.02%
2024/03/15	1	227.99	5	231.50	225.00	-4	6,641	-0.06%
2024/03/14	11	236.77	0	0.00	232.00	11	6,668	0.17%
2024/03/13	0	0.00	5	248.50	246.00	-5	6,671	-0.07%
2024/03/12	0	240.36	5	239.00	248.50	-5	6,712	-0.07%
2024/03/11	5.2	233.69	0	0.00	230.50	5.2	6,718	0.08%
2024/03/08	1	234.04	0	0.00	238.50	1	6,830	0.01%
2024/03/07	6.1	241.21	6	234.58	241.00	0.1	6,793	0.00%
2024/03/06	5	247.10	5	248.60	248.00	0	6,691	0.00%
2024/03/05	6	249.00	7	249.43	249.00	-1	6,663	-0.01%
2024/03/04	8	262.43	1	265.00	252.50	7	6,596	0.11%
2024/03/01	5	255.81	5	257.60	260.00	0	6,539	0.00%
2024/02/29	12	261.79	11	261.82	257.50	1	6,506	0.02%
2024/02/27	0	249.50	0	0.00	249.50	0	6,532	0.00%
2024/02/26	0	0.00	0.2	254.50	254.00	-0.2	6,507	0.00%
2024/02/23	9	254.83	8	258.19	253.00	1	6,487	0.02%
2024/02/22	14	254.54	16	254.19	254.50	-2	6,364	-0.03%
2024/02/21	1	237.00	0	0.00	236.50	1	6,285	0.02%
2024/02/20	0	240.00	0	0.00	237.50	0	6,315	0.00%
2024/02/19	1	245.99	0	0.00	240.50	1	6,365	0.02%
2024/02/15	1	235.00	4.6	232.17	235.00	-3.6	6,407	-0.06%
2024/02/05	0	0.00	2	220.25	219.00	-2	6,563	-0.03%
2024/02/02	0	217.00	0	0.00	216.50	0	6,768	0.00%
2024/02/01	1	216.01	0	0.00	217.00	1	6,831	0.01%
2024/01/31	0.1	220.77	0	0.00	219.00	0.1	6,912	0.00%
2024/01/30	5	224.01	10	225.00	222.50	-5	6,893	-0.07%
2024/01/29	5	225.00	0	0.00	225.00	5	6,876	0.07%
2024/01/26	0	0.00	0.1	221.00	219.50	-0.1	6,900	0.00%
2024/01/25	0	214.00	1	220.00	217.00	-1	6,971	-0.01%
2024/01/24	4.1	219.07	1	217.50	216.50	3.1	7,217	0.04%
2024/01/23	13	220.08	16	219.38	220.50	-3	7,271	-0.04%
2024/01/22	0	0.00	4.1	203.89	205.50	-4.1	7,049	-0.06%
2024/01/19	1	193.49	0	0.00	191.00	1	6,986	0.01%
2024/01/18	3.1	200.12	0.2	197.50	197.00	3	6,972	0.04%
2024/01/17	0	0.00	7	199.14	205.00	-7	6,919	-0.10%
2024/01/16	5.1	203.79	3	204.33	204.50	2.1	6,830	0.03%
2024/01/15	12	198.54	11	202.91	203.50	1	6,744	0.01%
2024/01/12	1	189.00	4.1	188.88	189.00	-3.1	6,546	-0.05%
2024/01/11	0	0.00	1	190.50	191.50	-1	6,489	-0.02%
2024/01/10	0.1	177.79	4	188.37	189.00	-3.9	6,488	-0.06%
2024/01/09	1	183.00	18.1	184.01	186.50	-17.1	6,323	-0.27%
2024/01/08	1.1	183.38	1	183.50	183.50	0.1	6,330	0.00%
2024/01/05	4.6	182.57	8	183.56	183.50	-3.4	6,336	-0.05%
2024/01/04	5	177.20	9	178.78	180.00	-4	6,296	-0.06%
2024/01/03	6	174.50	13	175.46	177.50	-7	6,295	-0.11%
2024/01/02	18	176.28	15	177.57	173.50	3	6,320	0.05%
2023/12/29	4	173.13	3	174.50	174.50	1	6,333	0.02%
2023/12/28	0	0.00	10	171.90	173.50	-10	6,368	-0.16%
2023/12/27	15	170.20	0	0.00	168.00	15	6,389	0.23%
2023/12/26	0	0.00	1	171.50	172.50	-1	6,375	-0.02%
2023/12/25	1.1	171.06	1.3	172.09	168.00	-0.2	6,407	0.00%
2023/12/22	3	172.00	0	0.00	171.50	3	6,401	0.05%
2023/12/21	4	174.37	0	0.00	173.50	4	6,430	0.06%
2023/12/20	8.1	178.94	4	181.25	178.00	4.1	6,423	0.06%
2023/12/19	3	178.67	3	180.17	181.50	0	6,383	0.00%
2023/12/18	3	180.50	10	179.60	181.50	-7	6,314	-0.11%
2023/12/15	51	186.79	37	192.65	172.00	14	6,262	0.22%
2023/12/14	7	185.29	14	186.14	186.50	-7	5,929	-0.12%
2023/12/13	8	181.38	6	183.42	180.00	2	6,067	0.03%
2023/12/12	15	181.87	20	182.03	181.00	-5	6,307	-0.08%
2023/12/11	13	178.46	10	179.10	179.00	3	6,307	0.05%
2023/12/08	6	181.42	10	183.55	182.50	-4	6,312	-0.06%
2023/12/07	57	181.46	67	182.19	182.00	-10	6,321	-0.16%
2023/12/06	6	176.50	12	180.50	180.00	-6	6,256	-0.10%
2023/12/05	18	178.25	10	175.95	179.00	8	6,182	0.13%
2023/12/04	5	170.40	13	170.77	171.00	-8	6,046	-0.13%
2023/12/01	3	167.00	0	0.00	167.00	3	6,117	0.05%
2023/11/30	0	0.00	1	167.00	166.00	-1	6,185	-0.02%
2023/11/29	1	166.00	0	0.00	166.00	1	6,221	0.02%
2023/11/27	3	169.00	2	168.50	166.50	1	6,305	0.02%
2023/11/24	8	171.25	19	170.89	173.50	-11	6,299	-0.17%
2023/11/22	1	168.00	6	167.50	168.00	-5	6,358	-0.08%
2023/11/21	5	164.90	3.2	167.06	163.50	1.8	6,356	0.03%
2023/11/20	7	166.07	4	168.00	165.50	3	6,356	0.05%
2023/11/17	7	169.00	3	169.33	168.50	4	6,332	0.06%
2023/11/16	1	170.00	10.1	170.15	170.00	-9.1	6,303	-0.14%
2023/11/15	14	167.93	16	170.31	165.50	-2	6,246	-0.03%
2023/11/14	14	166.64	21	167.64	169.00	-7	6,146	-0.11%
2023/11/13	21	167.19	47	167.36	166.00	-26	6,074	-0.43%
2023/11/10	6	152.17	7	154.57	159.00	-1	5,813	-0.02%
2023/11/09	2	147.75	9	150.17	151.00	-7	5,631	-0.12%
2023/11/08	6	145.17	13	145.27	147.00	-7	5,657	-0.12%
2023/11/06	5	141.10	6	142.33	141.00	-1	5,696	-0.02%
2023/11/03	5	137.80	3	140.00	140.00	2	5,700	0.04%
2023/11/02	5	140.50	1	139.00	139.50	4	5,716	0.07%
2023/11/01	1	140.00	2	141.50	143.50	-1	5,589	-0.02%
2023/10/31	40.1	161.39	4	164.25	150.50	36.1	5,324	0.68%
2023/10/30	20	167.50	2	169.00	167.00	18	5,302	0.34%
2023/10/27	10	167.40	8	167.19	167.50	2	5,387	0.04%
2023/10/26	8.1	166.40	6	166.50	164.00	2.1	5,434	0.04%
2023/10/25	5	172.50	4	174.50	170.00	1	5,423	0.02%
2023/10/24	4	172.00	2	173.25	172.00	2	5,466	0.04%
2023/10/23	3	174.17	10	174.75	173.00	-7	5,583	-0.13%
2023/10/20	13	169.23	10	170.45	170.50	3	5,712	0.05%
2023/10/19	6	173.67	2	176.00	173.00	4	5,913	0.07%
2023/10/18	25.2	178.61	6	177.92	175.00	19.2	5,963	0.32%
2023/10/17	0	0.00	4	179.75	179.50	-4	5,956	-0.07%
2023/10/16	4	175.25	10	175.75	175.50	-6	6,000	-0.10%
2023/10/13	4	172.13	1	172.00	172.00	3	6,119	0.05%
2023/10/12	1	173.00	3	174.67	175.50	-2	6,335	-0.03%
2023/10/11	1	173.50	0	0.00	172.00	1	6,489	0.02%
2023/10/06	0	0.00	1	178.00	176.00	-1	6,735	-0.01%
2023/10/05	4	177.25	0	0.00	175.00	4	6,810	0.06%
2023/10/04	2	177.75	4	181.50	182.00	-2	6,988	-0.03%
2023/10/03	3	180.00	0	0.00	176.50	3	7,197	0.04%
2023/10/02	3	182.83	3	183.83	182.50	0	7,640	0.00%
2023/09/28	5	181.50	2	182.00	181.00	3	7,767	0.04%
2023/09/27	3	181.00	9	182.17	183.00	-6	7,818	-0.08%
2023/09/26	6	181.33	3	181.17	179.00	3	7,938	0.04%
2023/09/25	10	177.05	5	176.10	177.50	5	8,099	0.06%
2023/09/22	0	0.00	1	182.00	181.00	-1	8,446	-0.01%
2023/09/21	3	182.17	1	182.50	181.00	2	8,655	0.02%
2023/09/20	5	187.70	2	189.00	183.00	3	8,701	0.03%
2023/09/19	7	187.21	2	190.00	187.00	5	8,614	0.06%
2023/09/18	43	190.48	48	185.59	188.00	-5	8,476	-0.06%
2023/09/15	81	176.86	72	177.42	178.50	9	8,215	0.11%
2023/09/14	3	167.00	21	164.40	167.50	-18	7,911	-0.23%
2023/09/13	13	160.73	5	161.80	160.50	8	7,851	0.10%
2023/09/12	7	169.07	11	170.00	165.50	-4	7,792	-0.05%
2023/09/11	20	169.78	24	170.19	170.00	-4	7,726	-0.05%
2023/09/08	7	167.21	8	168.13	166.50	-1	7,673	-0.01%
2023/09/07	15	165.47	6	166.08	165.50	9	7,677	0.12%
2023/09/06	22	169.70	16	169.59	166.00	6	7,691	0.08%
2023/09/05	10	164.40	10	163.40	165.00	0	7,660	0.00%
2023/09/04	10	159.75	3	161.33	159.00	7	7,600	0.09%
2023/09/01	7	160.50	5	162.20	159.00	2	7,583	0.03%
2023/08/31	2	158.75	5	159.50	160.00	-3	7,547	-0.04%
2023/08/30	2	157.75	0	0.00	157.50	2	7,489	0.03%
2023/08/29	1	155.00	1	159.50	157.00	0	7,445	0.00%
2023/08/25	0	0.00	2	141.00	144.00	-2	7,256	-0.03%
2023/08/17	0	0.00	1	138.50	143.50	-1	7,497	-0.01%
2023/08/16	2	137.00	1	138.00	137.00	1	7,498	0.01%
2023/08/14	2	135.00	2.2	136.23	139.00	-0.2	7,452	0.00%
2023/08/11	1	141.00	2	144.50	143.50	-1	7,361	-0.01%
2023/08/10	8	144.50	7	145.50	145.00	1	7,284	0.01%
2023/08/08	2	159.00	2	159.25	157.00	0	7,172	0.00%
2023/08/02	2	151.75	1	152.00	151.50	1	7,156	0.01%
2023/08/01	16	156.03	14	157.21	156.00	2	7,157	0.03%
2023/07/31	1	165.50	0	0.00	160.50	1	7,087	0.01%
2023/07/28	3	164.50	5	165.30	165.50	-2	7,045	-0.03%
2023/07/27	7	164.43	7	165.43	163.50	0	7,092	0.00%
2023/07/26	27	164.59	19	166.53	164.00	8	7,021	0.11%
2023/07/25	5	165.20	10	164.60	164.50	-5	6,878	-0.07%
2023/07/24	18	158.53	21	155.05	158.50	-3	6,735	-0.04%
2023/07/21	8	145.75	10	147.20	149.50	-2	6,458	-0.03%
2023/07/20	0	0.00	6	146.42	147.50	-6	6,443	-0.09%
2023/07/19	10	141.20	11	143.00	142.50	-1	6,420	-0.02%
2023/07/18	19	143.00	13	142.42	141.50	6	6,490	0.09%
2023/07/17	27	149.06	26	148.98	149.00	1	6,392	0.02%
2023/07/14	13	146.35	42	147.62	144.00	-29	6,242	-0.46%
2023/07/13	3	144.00	2	144.79	144.50	1	6,123	0.02%
2023/07/12	8	140.81	9	141.94	143.00	-1	5,938	-0.02%
2023/07/11	23	142.89	10	144.00	140.50	13	5,853	0.22%
2023/07/10	12.2	145.46	29	146.38	146.00	-16.8	5,727	-0.29%
2023/07/07	67	142.89	36.1	140.88	144.00	30.9	5,747	0.54%
2023/07/06	8	135.00	15	134.60	136.50	-7	5,326	-0.13%
2023/07/05	5	132.69	2	133.50	131.00	3	5,329	0.06%
2023/07/04	15	135.00	9	135.56	133.50	6	5,304	0.11%
2023/07/03	22	138.09	16	138.69	137.50	6	5,175	0.12%
2023/06/30	2	133.25	12	133.67	136.00	-10	4,961	-0.20%
2023/06/29	17	128.18	13	124.50	129.50	4	4,553	0.09%
2023/06/28	7	116.79	37	116.72	118.00	-30	4,363	-0.69%
2023/06/27	4	112.50	5	112.70	113.00	-1	4,255	-0.02%
2023/06/26	2	111.25	5	112.30	112.50	-3	4,252	-0.07%
2023/06/21	6	111.67	5	112.30	112.00	1	4,249	0.02%
2023/06/20	2	111.50	2	112.00	112.50	0	4,249	0.00%
2023/06/19	3	113.17	2	113.50	112.50	1	4,251	0.02%
2023/06/16	6	113.83	5	114.00	113.00	1	4,261	0.02%
2023/06/15	1	110.00	2	112.50	113.00	-1	4,258	-0.02%
2023/06/14	0	0.00	3	111.00	111.00	-3	4,242	-0.07%
2023/06/13	8	109.88	5	110.10	108.50	3	4,231	0.07%
2023/06/12	11	114.23	3	115.17	112.50	8	4,226	0.19%
2023/06/09	6	114.83	11	114.64	116.00	-5	4,198	-0.12%
2023/06/08	7	111.93	3.1	112.77	110.00	3.9	4,149	0.09%
2023/06/07	1	112.00	6	112.17	112.50	-5	4,176	-0.12%
2023/06/06	4	109.75	3.1	109.99	110.00	1	4,162	0.02%
2023/06/05	4	111.13	4	111.00	109.50	0	4,162	0.00%
2023/06/02	7	110.36	5	111.10	110.00	2	4,182	0.05%
2023/06/01	6	109.83	7	110.29	111.00	-1	4,174	-0.02%
2023/05/31	4	108.88	4	109.38	109.00	0	4,137	0.00%
2023/05/30	9	109.61	11	110.27	109.50	-2	4,128	-0.05%
2023/05/29	4	108.88	8.1	106.83	109.50	-4.1	4,073	-0.10%
2023/05/26	18	101.89	29	102.14	103.00	-11	3,928	-0.28%
2023/05/25	5	98.78	5	99.32	98.60	0	3,868	0.00%
2023/05/24	8	99.06	4	98.88	98.60	4	3,857	0.10%
2023/05/23	9	102.06	3	102.83	101.00	6	3,851	0.16%
2023/05/22	13	101.65	21	101.62	102.50	-8	3,926	-0.20%
2023/05/19	5	98.06	1	98.20	98.00	4	3,934	0.10%
2023/05/18	5	100.20	4	100.75	99.70	1	3,932	0.03%
2023/05/17	4	100.00	7	100.20	100.00	-3	3,948	-0.08%
2023/05/16	4	98.93	3	99.37	98.90	1	3,959	0.03%
2023/05/15	8	98.69	6	99.17	98.20	2	3,957	0.05%
2023/05/12	9	98.81	9	99.14	100.00	0	3,985	0.00%
2023/05/11	8	100.63	2	100.50	100.00	6	3,975	0.15%
2023/05/10	6	104.08	9	105.11	103.50	-3	3,949	-0.08%
2023/05/09	33	105.18	19	105.63	103.00	14	3,939	0.36%
2023/05/08	30	110.90	15	110.93	109.00	15	3,971	0.38%
2023/05/05	17	114.94	2	114.50	114.00	15	3,883	0.39%
2023/05/04	8	115.00	28	116.98	117.50	-20	3,912	-0.51%
2023/05/03	26	115.38	33	116.03	116.00	-7	4,009	-0.17%
2023/05/02	18	112.11	29	112.81	113.50	-11	3,968	-0.28%
2023/04/28	6	110.09	7	110.36	110.50	-1	3,980	-0.02%
2023/04/27	14	108.46	10	108.75	108.50	4	4,030	0.10%
2023/04/26	15	110.40	17	110.94	111.00	-2	4,020	-0.05%
2023/04/25	18	110.64	20	110.58	109.00	-2	4,004	-0.05%
2023/04/24	6	112.58	3	113.33	113.50	3	3,966	0.08%
2023/04/21	14	115.04	12	116.79	115.00	2	3,934	0.05%
2023/04/20	12	115.17	12	118.17	114.50	0	3,810	0.00%
2023/04/19	15	116.80	16	116.94	115.50	-1	3,799	-0.03%
2023/04/18	3	114.67	0.1	114.50	114.00	3	3,722	0.08%
2023/04/17	2	115.00	3	117.33	115.50	-1	3,711	-0.03%
2023/04/14	6	111.50	5	111.90	112.00	1	3,647	0.03%
2023/04/13	5	111.79	17	113.91	112.50	-12	3,634	-0.33%
2023/04/12	30	107.03	58	109.66	112.50	-28	3,558	-0.79%
2023/04/11	10	103.45	11	104.59	106.00	-1	3,367	-0.03%
2023/04/10	26	105.44	34	105.88	105.00	-8	3,443	-0.23%
2023/04/07	5	100.90	11	101.27	102.50	-6	3,296	-0.18%
2023/04/06	3	95.40	11	96.43	98.00	-8	3,247	-0.25%
2023/03/31	0	94.46	11	94.00	94.60	-11	3,358	-0.33%
2023/03/30	8	92.20	5	92.78	92.40	3	3,436	0.09%
2023/03/29	11	95.94	4	98.00	93.60	7	3,410	0.21%
2023/03/28	0	97.20	0	0.00	96.50	0	3,430	0.00%
2023/03/27	5	97.90	0	0.00	97.30	5	3,450	0.14%
2023/03/24	1	98.01	1	98.50	99.00	0	3,489	0.00%
2023/03/23	1	98.90	5	99.28	99.00	-4	3,527	-0.11%
2023/03/22	3	98.44	3	99.30	98.30	0	3,549	0.00%
2023/03/21	8	99.08	3	99.90	98.50	5	3,565	0.14%
2023/03/20	4	99.95	6	100.08	99.50	-2	3,563	-0.06%
2023/03/17	2	97.10	4	97.60	97.60	-2	3,593	-0.06%
2023/03/16	11	97.05	3	96.50	96.10	8	3,686	0.22%
2023/03/15	10	98.06	7	98.41	97.90	3	3,776	0.08%
2023/03/14	15	100.45	8	101.25	99.50	7	3,823	0.18%
2023/03/13	23	99.67	32	100.29	102.00	-9	3,864	-0.23%
2023/03/10	23	99.87	12	100.32	98.50	11	3,921	0.28%
2023/03/09	11	102.68	6	102.50	102.50	5	3,897	0.13%
2023/03/08	6	104.92	4	105.25	105.00	2	3,900	0.05%
2023/03/07	2	106.75	9	105.50	107.00	-7	3,966	-0.18%
2023/03/06	3	101.84	4	102.63	103.00	-1	3,954	-0.02%
2023/03/03	3	102.83	4	103.50	102.50	-1	3,964	-0.02%
2023/03/02	11	102.82	3	102.83	102.50	8	3,986	0.20%
2023/03/01	4	104.63	3	105.33	104.50	1	4,002	0.03%
2023/02/24	12	104.42	5	104.80	104.00	7	4,103	0.17%
2023/02/22	7	104.14	7	104.64	106.00	0	4,189	0.00%
2023/02/21	12.2	105.36	9	106.39	105.50	3.2	4,176	0.08%
2023/02/20	13	105.62	29	106.05	106.50	-16	4,187	-0.38%
2023/02/17	7	101.14	14	101.43	102.50	-7	4,128	-0.17%
2023/02/16	9	99.72	4	100.75	99.00	5	4,124	0.12%
2023/02/15	4	100.13	5	100.50	100.00	-1	4,121	-0.02%
2023/02/14	1	98.40	15	98.82	99.00	-14	4,113	-0.34%
2023/02/13	10	96.90	0	0.00	96.90	10	4,129	0.24%
2023/02/10	17.2	96.89	14	97.64	97.30	3.2	4,152	0.08%
2023/02/09	1	98.90	1	99.40	97.70	0	4,117	0.00%
2023/02/08	10	98.66	3	99.27	98.40	7	4,093	0.17%
2023/02/07	4	99.53	7	99.81	99.50	-3	4,073	-0.07%
2023/02/06	22	102.45	24	101.28	99.60	-2	4,063	-0.05%
2023/02/03	25	104.12	30	104.93	105.00	-5	3,971	-0.13%
2023/02/02	9	106.44	6.2	106.30	105.50	2.8	4,028	0.07%
2023/02/01	36	105.78	14.4	103.86	105.00	21.6	3,987	0.54%
2023/01/31	5	98.50	9	98.28	99.10	-4	3,898	-0.10%
2023/01/30	13.2	95.94	9	96.43	95.80	4.2	3,893	0.11%
2023/01/17	0	0.00	5	94.48	95.00	-5	4,001	-0.12%
2023/01/16	5	91.94	6	92.65	92.90	-1	4,039	-0.02%
2023/01/13	2	91.65	0	0.00	91.70	2	4,093	0.05%
2023/01/12	4	93.18	2	94.30	92.60	2	4,140	0.05%
2023/01/11	2	94.05	2	94.55	93.30	0	4,190	0.00%
2023/01/10	9	93.28	10	93.91	93.30	-1	4,159	-0.02%
2023/01/09	2	92.25	10	92.42	93.30	-8	4,100	-0.20%
2023/01/06	0.1	90.30	1	90.20	89.80	-1	4,022	-0.02%
2023/01/05	3	90.20	1	90.70	89.50	2	4,011	0.05%
2023/01/04	5	92.04	9	92.22	91.70	-4	3,978	-0.10%
2023/01/03	2	89.35	4	89.73	90.90	-2	3,951	-0.05%
2022/12/30	5	89.18	1	90.30	88.60	4	3,912	0.10%
2022/12/29	4.1	89.75	1	90.00	90.80	3.1	3,854	0.08%
2022/12/28	6	91.47	10.5	91.38	91.90	-4.5	3,763	-0.12%
2022/12/27	1	87.20	3	87.50	88.00	-2	3,626	-0.06%
2022/12/26	4.1	86.36	2	86.85	86.20	2.1	3,627	0.06%
2022/12/23	17	90.12	10	91.20	88.90	7	3,619	0.19%
2022/12/22	0	0.00	8	88.31	90.00	-8	3,537	-0.23%
2022/12/21	3	84.30	9	84.76	83.70	-6	3,507	-0.17%
2022/12/20	9	83.50	13	83.40	81.70	-4	3,520	-0.11%
2022/12/19	5	86.16	2	86.65	85.50	3	3,524	0.09%
2022/12/16	8	89.09	3	89.90	87.70	5	3,573	0.14%
2022/12/15	7	91.01	4	91.45	90.90	3	3,556	0.08%
2022/12/14	1	89.30	4	89.80	90.30	-3	3,528	-0.09%
2022/12/13	4	88.35	4	89.13	87.80	0	3,500	0.00%
2022/12/09	4.1	88.79	2	89.25	88.50	2.1	3,476	0.06%
2022/12/08	6	87.70	12	89.33	90.00	-6	3,421	-0.18%
2022/12/07	11.2	89.64	2	89.50	85.90	9.2	3,324	0.28%
2022/12/06	6	90.98	6.5	90.85	90.20	-0.5	3,217	-0.02%
2022/12/05	1	89.40	0	0.00	88.80	1	3,152	0.03%
2022/12/02	10	88.35	12	88.70	88.70	-2	3,095	-0.06%
2022/12/01	2	84.60	1	84.30	85.70	1	3,011	0.03%
2022/11/30	0	0.00	1	84.10	85.00	-1	2,989	-0.03%
2022/11/29	1	83.00	24	83.84	85.10	-23	2,969	-0.77%
2022/11/28	4	79.40	5	80.68	82.50	-1	2,896	-0.03%
2022/11/25	2	81.30	0	0.00	80.50	2	2,882	0.07%
2022/11/24	4	81.50	3	81.73	82.50	1	2,859	0.03%
2022/11/23	2	82.60	0	0.00	82.10	2	2,838	0.07%
2022/11/22	15.1	84.05	5	84.68	82.90	10.1	2,816	0.36%
2022/11/21	2	85.30	8	84.40	86.30	-6	2,738	-0.22%
2022/11/17	0	0.00	1	82.10	82.00	-1	2,654	-0.04%
2022/11/16	2	80.95	1	80.30	81.90	1	2,656	0.04%
2022/11/15	1.1	81.62	0	0.00	81.80	1.1	2,614	0.04%
2022/11/14	2	81.15	2	81.90	81.70	0	2,645	0.00%
2022/11/11	3	78.37	3	78.97	78.50	0	2,801	0.00%
2022/11/10	3	79.30	6	79.68	79.60	-3	3,002	-0.10%
2022/11/09	6	78.58	1	78.80	78.30	5	3,016	0.17%
2022/11/08	3	81.37	3	81.17	80.20	0	2,979	0.00%
2022/11/07	1	79.40	2	79.00	79.40	-1	2,957	-0.03%
2022/11/04	2.1	77.79	0	0.00	78.50	2.1	2,964	0.07%
2022/11/03	0.5	78.60	0	0.00	78.40	0.5	2,957	0.02%
2022/11/01	20	78.81	1	79.00	78.90	19	2,928	0.65%
2022/10/31	0.1	78.77	0	0.00	77.00	0.1	2,895	0.00%
2022/10/28	1	81.00	0	0.00	80.80	1	2,838	0.04%
2022/10/27	0	0.00	1	80.20	81.20	-1	2,823	-0.04%
2022/10/26	0	0.00	2.1	79.81	80.00	-2.1	2,780	-0.07%
2022/10/25	3	77.73	1	78.10	80.00	2	2,724	0.07%
2022/10/24	2	77.10	2	78.10	78.10	0	2,582	0.00%
2022/10/21	6	72.77	7	73.07	73.60	-1	2,496	-0.04%
2022/10/20	3	69.13	4	69.75	71.60	-1	2,421	-0.04%
2022/10/19	4	70.38	6	71.03	70.40	-2	2,376	-0.08%
2022/10/18	0	0.00	1	65.80	66.30	-1	2,337	-0.04%
2022/10/17	3	63.27	3	64.00	64.80	0	2,358	0.00%
2022/10/14	2	65.35	3	65.70	65.40	-1	2,359	-0.04%
2022/10/13	9	64.26	6	64.62	63.40	3	2,375	0.13%
2022/10/12	2	64.80	2	65.30	65.30	0	2,390	0.00%
2022/10/11	1	64.00	6	66.28	66.80	-5	2,416	-0.21%
2022/10/06	1	67.00	0	0.00	66.00	1	2,469	0.04%
2022/10/04	2.2	64.80	3	65.20	65.40	-0.8	2,561	-0.03%
2022/10/03	5	63.22	17	63.73	63.60	-12	2,546	-0.47%
2022/09/30	0	0.00	2	61.80	62.80	-2	2,559	-0.08%
2022/09/29	3	64.83	4	65.38	62.10	-1	2,542	-0.04%
2022/09/28	16	64.18	17	63.59	63.00	-1	2,539	-0.04%
2022/09/27	2	65.45	2	66.45	66.80	0	2,548	0.00%
2022/09/26	13	68.25	11	67.49	66.40	2	2,544	0.08%
2022/09/23	15.3	71.98	12	71.05	70.40	3.3	2,556	0.13%
2022/09/22	3.1	76.31	3	76.70	76.20	0.1	2,561	0.00%
2022/09/21	2	79.65	3	79.67	78.30	-1	2,574	-0.04%
2022/09/20	0	0.00	3	78.25	77.90	-3	2,636	-0.11%
2022/09/19	3	80.93	2	81.70	80.80	1	2,673	0.04%
2022/09/16	1	81.90	0	0.00	81.90	1	2,731	0.04%
2022/09/15	0.1	83.40	0	0.00	82.80	0.1	2,743	0.00%
2022/09/14	3	81.83	3	82.33	82.50	0	2,775	0.00%
2022/09/12	4.1	81.53	9	82.68	83.70	-5	2,837	-0.17%
2022/09/08	0	0.00	3	82.90	83.20	-3	2,926	-0.10%
2022/09/06	0	82.20	0	0.00	82.00	0	3,156	0.00%
2022/09/05	1.1	84.40	0	0.00	83.00	1.1	3,182	0.03%
2022/09/01	2.3	85.78	0	0.00	85.30	2.3	3,198	0.07%
2022/08/31	3	87.20	0	0.00	87.30	3	3,214	0.09%
2022/08/30	0	0.00	1	86.50	86.50	-1	3,228	-0.03%
2022/08/29	4	83.65	8	84.63	85.40	-4	3,241	-0.12%
2022/08/26	6.1	86.89	4	87.55	86.10	2.1	3,237	0.06%
2022/08/25	2	87.75	0	0.00	87.70	2	3,223	0.06%
2022/08/24	1	87.10	1	88.90	88.20	0	3,225	0.00%
2022/08/23	2	86.95	0	0.00	86.60	2	3,215	0.06%
2022/08/22	1	84.50	1	85.00	86.20	0	3,253	0.00%
2022/08/19	3.2	84.51	10	85.63	86.50	-6.8	3,243	-0.21%
2022/08/18	17.9	83.79	11	83.93	83.90	6.9	3,198	0.22%
2022/08/17	29	92.25	7	94.47	88.00	22	3,013	0.73%
2022/08/16	12	98.89	2	99.00	97.70	10	2,843	0.35%
2022/08/15	4	100.50	6	101.00	101.00	-2	2,818	-0.07%
2022/08/12	6	99.67	6	100.17	100.00	0	2,906	0.00%
2022/08/11	2	99.25	1	99.50	99.10	1	2,927	0.03%
2022/08/08	0	0.00	5	99.82	100.00	-5	3,027	-0.17%
2022/08/05	0	0.00	2	98.50	98.90	-2	3,159	-0.06%
2022/08/04	15	97.77	8	97.40	97.20	7	3,186	0.22%
2022/08/03	0	0.00	1	100.00	99.90	-1	3,194	-0.03%
2022/08/02	3.1	99.08	1	99.00	98.90	2.1	3,214	0.06%
2022/08/01	0.1	103.50	1	103.50	101.50	-1	3,236	-0.03%
2022/07/28	0.1	101.00	18	101.50	100.50	-18	3,278	-0.55%
2022/07/26	1.1	99.90	1	99.60	99.40	0.1	3,399	0.00%
2022/07/25	2	100.00	22	100.57	100.00	-20	3,457	-0.58%
2022/07/22	1.1	98.71	1	99.90	98.00	0.1	3,576	0.00%
2022/07/21	4	96.28	4	96.90	97.80	0	3,745	0.00%
2022/07/20	1	97.20	2	97.60	97.40	-1	4,535	-0.02%
2022/07/19	5	97.00	6	97.60	97.40	-1	4,609	-0.02%
2022/07/18	2	92.85	0	0.00	94.50	2	4,654	0.04%
2022/07/15	1.1	94.03	1	95.30	94.40	0.1	4,720	0.00%
2022/07/14	1	94.60	0	0.00	96.30	1	4,833	0.02%
2022/07/13	1.1	97.79	0	0.00	96.40	1.1	4,957	0.02%
2022/07/12	1.1	97.60	0	0.00	98.00	1.1	5,311	0.02%
2022/07/08	0.1	105.50	0	0.00	105.00	0.1	6,030	0.00%
2022/07/07	39.1	107.00	0	0.00	106.00	39.1	6,067	0.64%
2022/07/06	2.1	109.98	0	0.00	106.50	2.1	6,132	0.03%
2022/07/05	2.1	113.50	7	113.71	112.50	-4.9	6,141	-0.08%
2022/07/04	0.1	108.50	0	0.00	112.50	0.1	6,096	0.00%
2022/07/01	1	112.50	0	0.00	109.00	1	6,082	0.02%
2022/06/30	7	111.07	22	112.91	110.50	-15	6,034	-0.25%
2022/06/29	6.1	110.00	6	110.25	110.50	0.1	6,062	0.00%
2022/06/28	20	108.18	0	0.00	108.50	20	6,091	0.33%
2022/06/24	0	0.00	1	105.00	107.50	-1	6,191	-0.02%
2022/06/23	1	99.60	0	0.00	101.50	1	6,235	0.02%
2022/06/22	0.1	100.50	0	0.00	99.70	0.1	6,360	0.00%
2022/06/21	1	99.90	1	101.00	101.00	0	6,577	0.00%
2022/06/20	0	0.00	1	99.80	99.80	-1	6,562	-0.02%
2022/06/17	4.2	102.02	8.1	102.18	101.00	-3.9	6,524	-0.06%
2022/06/16	1.1	108.36	0	0.00	105.50	1.1	6,414	0.02%
2022/06/15	13	112.72	4	113.88	108.00	9	6,386	0.14%
2022/06/14	2	108.50	1	107.50	110.00	1	6,176	0.02%
2022/06/13	0.1	112.50	0	0.00	112.00	0.1	6,137	0.00%
2022/06/10	0	0.00	34	113.50	113.50	-34	6,130	-0.55%
2022/06/09	18	115.00	67	115.00	114.50	-49	6,112	-0.80%
2022/06/08	17	113.00	0	0.00	113.50	17	6,089	0.28%
2022/06/06	0.1	113.50	0	0.00	113.00	0.1	6,101	0.00%
2022/06/02	3	114.50	1	114.00	112.50	2	6,122	0.03%
2022/06/01	0	0.00	1	114.00	114.00	-1	6,132	-0.02%
2022/05/31	0.1	115.50	0	0.00	116.00	0.1	6,126	0.00%
2022/05/30	1	116.48	1	116.50	116.50	0	6,120	0.00%
2022/05/27	0.2	113.31	0	0.00	113.00	0.2	6,065	0.00%
2022/05/26	0.1	115.00	0	0.00	112.50	0.1	6,065	0.00%
2022/05/25	0.1	115.50	0	0.00	115.00	0.1	6,042	0.00%
2022/05/24	3	118.00	0	0.00	114.50	3	6,028	0.05%
2022/05/20	72.2	122.32	2	119.25	117.50	70.2	5,961	1.18%
2022/05/19	1	117.00	0	0.00	119.00	1	5,901	0.02%
2022/05/17	1	119.50	0	0.00	118.50	1	5,839	0.02%
2022/05/16	2	116.50	2	117.75	118.50	0	5,809	0.00%
2022/05/13	4	116.63	5	118.00	116.00	-1	5,750	-0.02%
2022/05/12	0	0.00	1	112.50	112.00	-1	5,612	-0.02%
2022/05/11	1	117.50	1	117.00	115.50	0	5,588	0.00%
2022/05/10	0	116.50	10	116.50	117.50	-10	5,551	-0.18%
2022/05/09	1	115.00	1	117.50	116.00	0	5,528	0.00%
2022/05/06	3	121.67	1	119.50	119.50	2	5,498	0.04%
2022/05/04	1	122.00	4	122.50	120.50	-3	5,462	-0.05%
2022/05/03	1	124.00	0	0.00	123.50	1	5,418	0.02%
2022/04/29	0	0.00	1	126.50	127.50	-1	5,388	-0.02%
2022/04/28	5	129.30	1	127.50	125.00	4	5,336	0.07%
2022/04/27	8	131.50	5	133.00	134.00	3	5,177	0.06%
2022/04/26	10	135.14	6	134.75	133.50	4	5,001	0.08%
2022/04/25	3	125.67	4	126.38	127.50	-1	4,210	-0.02%
2022/04/22	3	129.17	4	127.50	128.50	-1	4,124	-0.02%
2022/04/21	4	129.00	1	127.50	127.50	3	4,080	0.07%
2022/04/20	5	130.60	1	130.00	131.00	4	4,037	0.10%
2022/04/19	2	135.00	0	0.00	133.50	2	3,920	0.05%
2022/04/18	2	132.50	11	132.32	132.50	-9	3,801	-0.24%
2022/04/15	9	129.28	12.2	130.59	130.50	-3.2	3,517	-0.09%
2022/04/14	8	120.56	13	123.92	124.00	-5	3,058	-0.16%
2022/04/13	6.1	118.24	0	0.00	117.50	6.1	2,849	0.21%
2022/04/12	1	117.50	21	118.00	118.50	-20	2,793	-0.72%
2022/04/08	0	0.00	1	115.00	116.50	-1	2,684	-0.04%
2022/04/07	1	114.00	4	113.50	112.00	-3	2,655	-0.11%
2022/04/06	2.6	116.27	0	0.00	115.00	2.6	2,628	0.10%
2022/04/01	1	115.50	1	115.00	115.50	0	2,591	0.00%
2022/03/31	24.1	114.70	1	114.50	111.00	23.1	2,490	0.93%
2022/03/30	1.1	112.95	0	0.00	112.50	1.1	2,432	0.05%
2022/03/29	8	115.19	1	114.50	113.50	7	2,388	0.29%
2022/03/28	9.1	119.08	0	0.00	121.50	9.1	2,230	0.41%
2022/03/25	0.1	117.00	0	0.00	119.00	0.1	2,145	0.00%
2022/03/24	0	0.00	13	115.65	119.50	-13	2,259	-0.58%
2022/03/22	0	0.00	1	111.50	112.00	-1	2,223	-0.04%
2022/03/21	0	0.00	1	110.50	109.50	-1	2,209	-0.05%
2022/03/18	2	108.75	0.3	110.00	109.00	1.7	2,212	0.08%
2022/03/08	10	108.00	0	0.00	105.00	10	2,187	0.46%
2022/03/04	1	112.50	0	0.00	112.00	1	2,133	0.05%
2022/03/03	0	0.00	1	113.50	114.00	-1	2,133	-0.05%
2022/03/01	0	0.00	1	110.50	111.50	-1	2,128	-0.05%
2022/02/21	6	113.67	8	114.13	113.50	-2	2,253	-0.09%
2022/02/18	1	111.50	0	0.00	111.50	1	2,228	0.04%
2022/02/17	2	110.75	6	110.83	110.50	-4	2,241	-0.18%
2022/02/16	1	110.00	1	110.50	109.50	0	2,266	0.00%
2022/02/15	3	110.00	0	0.00	108.50	3	2,287	0.13%
2022/02/14	0	0.00	1	110.00	110.00	-1	2,309	-0.04%
2022/02/11	1	112.00	0	0.00	111.50	1	2,342	0.04%
2022/02/10	1	112.00	3	111.83	112.00	-2	2,366	-0.08%
2022/02/09	0.1	110.50	0	0.00	110.50	0.1	2,447	0.00%
2022/02/08	1	111.50	3	111.67	110.50	-2	2,457	-0.08%
2022/02/07	5	109.00	10	109.25	110.00	-5	2,461	-0.20%
2022/01/25	6	106.08	9	106.83	105.50	-3	2,498	-0.12%
2022/01/24	5	108.80	4	109.25	109.00	1	2,524	0.04%
2022/01/21	5	111.90	1	112.00	111.00	4	2,549	0.16%
2022/01/20	5	113.00	9	113.89	113.50	-4	2,657	-0.15%
2022/01/19	12	113.38	7	113.36	112.50	5	2,676	0.19%
2022/01/18	3	115.67	9	115.89	115.50	-6	2,674	-0.22%
2022/01/17	4	114.13	0	0.00	114.00	4	2,671	0.15%
2022/01/14	6	115.25	1	114.50	115.00	5	2,695	0.19%
2022/01/13	1	117.00	3	119.00	116.00	-2	2,717	-0.07%
2022/01/12	3	115.17	3	115.67	116.00	0	2,715	0.00%
2022/01/11	22	117.36	20	117.88	116.50	2	2,728	0.07%
2022/01/10	6	118.50	8	119.00	121.00	-2	2,728	-0.07%
2022/01/07	6	116.58	7	117.00	116.50	-1	2,746	-0.04%
2022/01/06	7	114.00	20	113.98	114.50	-13	2,795	-0.47%
2022/01/05	6	113.58	2	114.00	112.00	4	2,868	0.14%
2022/01/04	4	112.63	2	113.00	113.00	2	2,989	0.07%
2022/01/03	9	112.72	10	113.15	114.00	-1	3,122	-0.03%
2021/12/30	0	0.00	5	111.00	110.50	-5	3,396	-0.15%
2021/12/29	1	110.00	2	110.75	111.00	-1	4,067	-0.02%
2021/12/27	7	110.29	1	110.50	110.50	6	4,786	0.13%
2021/12/24	5	110.70	3	111.17	110.50	2	5,362	0.04%
2021/12/23	3	111.83	2	112.25	111.50	1	5,554	0.02%
2021/12/22	4	112.63	2	112.75	112.00	2	5,612	0.04%
2021/12/21	2	113.00	2	113.50	114.00	0	5,597	0.00%
2021/12/20	21	116.71	17	117.91	114.00	4	5,569	0.07%
2021/12/17	15	114.73	41	114.82	116.50	-26	5,313	-0.49%
2021/12/16	1	110.50	4	110.63	111.00	-3	5,099	-0.06%
2021/12/14	0	0.00	30	109.00	108.50	-30	5,104	-0.59%
2021/12/13	7	109.07	5	109.70	110.00	2	5,102	0.04%
2021/12/10	17	108.38	6	108.67	108.50	11	5,104	0.22%
2021/12/09	2	109.75	4	110.00	110.00	-2	5,102	-0.04%
2021/12/08	2	110.50	1	111.00	110.50	1	5,113	0.02%
2021/12/07	2	111.00	0	0.00	111.00	2	5,148	0.04%
2021/12/06	7	110.07	7	110.64	110.50	0	5,157	0.00%
2021/12/03	34	111.97	4	112.75	110.50	30	5,182	0.58%
2021/12/01	0	0.00	3	112.00	112.00	-3	5,183	-0.06%
2021/11/30	0	0.00	2	111.50	112.00	-2	5,196	-0.04%
2021/11/17	0	0.00	1	108.00	107.50	-1	5,138	-0.02%
2021/11/15	3	108.67	0	0.00	109.00	3	5,155	0.06%
2021/11/12	1	111.50	6	111.00	111.00	-5	5,142	-0.10%
2021/11/11	10	112.50	0	0.00	112.50	10	5,132	0.19%
2021/11/08	0	0.00	10	115.50	114.00	-10	5,101	-0.20%
2021/11/02	1	114.00	0	0.00	111.50	1	5,088	0.02%
2021/11/01	10.3	115.25	5	115.50	115.00	5.3	5,076	0.10%
2021/10/29	0.2	112.50	7	114.00	113.00	-6.8	5,063	-0.13%
2021/10/28	8	115.25	0	0.00	114.00	8	5,017	0.16%
2021/10/27	1	109.00	0	0.00	109.00	1	4,896	0.02%
2021/10/26	2	106.00	0	0.00	106.00	2	4,881	0.04%
2021/10/25	0	0.00	1	105.50	105.50	-1	4,873	-0.02%
2021/10/19	0	0.00	8	108.50	108.00	-8	4,845	-0.17%
2021/10/18	8	109.38	5	109.30	107.50	3	4,837	0.06%
2021/10/15	19.1	108.97	41	109.48	110.50	-21.9	4,826	-0.45%
2021/10/14	15.1	111.82	0	0.00	111.50	15.1	4,733	0.32%
2021/10/13	23	115.76	12	115.17	118.00	11	4,607	0.24%
2021/10/12	6.1	117.77	22	121.39	113.00	-15.9	4,523	-0.35%
2021/10/08	2.2	122.41	14	122.50	121.00	-11.8	4,420	-0.27%
2021/10/07	34	120.76	22	120.59	123.50	12	4,316	0.28%
2021/10/06	37	127.61	48	125.43	122.00	-11	4,053	-0.27%
2021/10/05	38	118.39	31	117.13	123.50	7	3,406	0.21%
2021/10/04	22	118.25	9	120.83	121.50	13	3,164	0.41%
2021/10/01	31	116.27	120	117.47	113.00	-89	2,791	-3.19%	大賣/
2021/09/30	203	109.19	107	114.63	116.50	96	2,257	4.25%	大買/大賣/
2021/09/29	2	108.00	2	106.75	106.00	0	2,115	0.00%
2021/09/28	0.1	103.50	0	0.00	103.50	0.1	2,203	0.00%
2021/09/27	1	103.50	0	0.00	103.00	1	2,268	0.04%
2021/09/24	1	102.50	1	104.00	102.50	0	2,382	0.00%
2021/09/22	1	103.00	1	102.00	102.50	0	2,597	0.00%
2021/09/17	4	103.50	3	104.00	103.50	1	2,701	0.04%
2021/09/16	2	103.50	2	104.00	104.00	0	2,764	0.00%
2021/09/15	1	106.00	1	107.00	104.50	0	2,857	0.00%
2021/09/14	15	106.60	9	107.00	105.00	6	3,029	0.20%
2021/09/13	15	108.23	12	108.79	108.00	3	3,427	0.09%
2021/09/10	1	108.00	0	0.00	109.50	1	3,531	0.03%
2021/09/09	1	105.00	0	0.00	106.50	1	3,588	0.03%
2021/09/08	0	0.00	1	103.00	103.00	-1	3,798	-0.03%
2021/09/03	0.1	110.50	0	0.00	108.50	0.1	4,632	0.00%
2021/09/02	1	110.50	0	0.00	110.50	1	4,879	0.02%
2021/08/30	2	112.25	2	112.00	112.00	0	5,221	0.00%
2021/08/26	12	117.33	0	0.00	115.00	12	5,594	0.21%
2021/08/25	0.7	112.72	0	0.00	114.50	0.7	5,636	0.01%
2021/08/23	0.3	110.00	0	0.00	109.50	0.3	5,800	0.01%
2021/08/18	0	0.00	2	114.50	115.00	-2	5,895	-0.03%
2021/08/13	0	0.00	21	115.14	116.00	-21	5,921	-0.35%
2021/08/10	1	116.00	0	0.00	115.50	1	6,044	0.02%
2021/08/09	0	0.00	2	117.50	119.50	-2	6,130	-0.03%
2021/08/06	2	116.50	0	0.00	116.50	2	6,187	0.03%
2021/08/05	0	0.00	2	119.50	119.00	-2	6,271	-0.03%
2021/08/04	4	119.25	0	0.00	118.50	4	6,460	0.06%
2021/07/29	1	121.00	1	122.00	122.00	0	7,252	0.00%
2021/07/28	2	119.00	2	120.00	123.00	0	7,292	0.00%
2021/07/27	0.1	121.50	1	121.00	121.00	-0.9	7,352	-0.01%
2021/07/21	0	0.00	2	133.00	127.50	-2	7,536	-0.03%
2021/07/15	0	0.00	0.1	130.50	131.00	-0.1	7,606	0.00%
2021/07/14	0.1	125.00	2	124.00	126.50	-1.9	7,680	-0.02%
2021/07/13	10.1	127.00	11.7	128.32	126.00	-1.6	7,810	-0.02%
2021/07/12	0	0.00	10	130.00	129.00	-10	7,844	-0.13%
2021/07/09	0	0.00	1	130.00	129.00	-1	7,879	-0.01%
2021/07/08	0	0.00	5	130.00	133.50	-5	7,911	-0.06%
2021/07/06	1	135.50	1	136.00	134.00	0	7,945	0.00%
2021/07/05	30.1	138.33	6	138.25	136.00	24.1	7,924	0.30%
2021/07/02	0.2	133.25	1	133.00	133.50	-0.8	7,828	-0.01%
2021/07/01	1	134.00	2	132.00	129.50	-1	7,797	-0.01%
2021/06/30	1	135.50	0	0.00	134.00	1	7,705	0.01%
2021/06/29	0	0.00	3	135.50	131.50	-3	7,616	-0.04%
2021/06/28	1	131.00	1	134.00	131.50	0	7,515	0.00%
2021/06/25	0.1	134.50	11	136.86	131.50	-10.9	7,436	-0.15%
2021/06/24	12	135.17	1	136.50	134.50	11	7,399	0.15%
2021/06/23	2.3	138.30	9	135.72	134.00	-6.7	7,310	-0.09%
2021/06/22	6	141.33	2	140.25	137.50	4	7,170	0.06%
2021/06/21	0	0.00	10	133.00	133.50	-10	6,799	-0.15%
2021/06/18	1	134.50	1	132.50	132.50	0	6,703	0.00%
2021/06/17	13	134.04	4	131.75	132.50	9	6,614	0.14%
2021/06/16	2	133.25	1.1	131.12	132.50	0.9	6,410	0.01%
2021/06/15	1	129.00	2	130.00	130.00	-1	6,149	-0.02%
2021/06/11	153	124.89	157	126.29	124.50	-4	5,929	-0.07%	大買/大賣/
2021/06/10	3	121.83	1	124.00	121.50	2	5,562	0.04%
2021/06/09	1	117.00	5.1	119.72	123.50	-4.1	5,306	-0.08%
2021/06/07	0.1	112.00	0	0.00	111.50	0.1	5,059	0.00%
2021/06/04	6	119.50	1	123.50	116.00	5	4,986	0.10%
2021/06/03	2	115.00	0	0.00	116.00	2	4,642	0.04%
2021/06/02	1	115.00	101	114.21	115.00	-100	4,624	-2.16%	大賣/
2021/06/01	100	113.90	2	114.00	113.50	98	4,574	2.14%
2021/05/31	6	112.00	4	112.13	110.50	2	4,564	0.04%
2021/05/28	1	107.97	0	107.50	106.00	1	4,450	0.02%
2021/05/26	300	103.42	300	104.00	104.50	0	4,505	0.00%	大買/大賣/
2021/05/25	0	0.00	3	103.00	103.50	-3	4,499	-0.07%
2021/05/21	1	104.00	0	0.00	104.00	1	4,565	0.02%
2021/05/20	1	104.00	0	0.00	101.50	1	4,619	0.02%
2021/05/19	1	108.50	0	0.00	106.00	1	4,617	0.02%
2021/05/18	0	0.00	2	104.50	104.50	-2	4,604	-0.04%
2021/05/14	2	110.46	3	111.00	106.00	-1	4,465	-0.02%
2021/05/13	20	101.25	35	103.64	106.00	-15	4,390	-0.34%
2021/05/12	3	109.50	3	110.83	105.50	0	4,288	0.00%
2021/05/11	10	119.10	31	119.47	116.00	-21	4,090	-0.51%
2021/05/10	330	121.05	308	124.47	122.50	22	3,867	0.57%	大買/大賣/
2021/05/07	2	116.50	1	117.00	116.50	1	3,558	0.03%
2021/05/06	9	112.44	19	114.89	119.00	-10	3,469	-0.29%
2021/05/05	3	104.67	3	105.33	109.00	0	3,343	0.00%
2021/05/04	14	107.54	11	108.18	106.50	3	3,356	0.09%
2021/05/03	2	118.25	3	117.17	112.00	-1	3,386	-0.03%
2021/04/27	1	114.00	0	0.00	114.00	1	3,268	0.03%
2021/04/23	2	111.00	0	0.00	112.00	2	3,305	0.06%
2021/04/22	2	112.75	4	114.25	112.00	-2	3,332	-0.06%
2021/04/20	1	117.50	0	0.00	117.50	1	3,261	0.03%
2021/04/19	2	119.00	1.5	117.67	119.00	0.5	3,242	0.02%
2021/04/16	0	0.00	2	114.00	114.00	-2	3,150	-0.06%
2021/04/14	2	109.50	2	109.50	110.50	0	3,196	0.00%
2021/04/13	2	112.75	0	0.00	110.50	2	3,157	0.06%
2021/04/12	1	112.50	1	112.00	112.00	0	3,162	0.00%
2021/04/08	4	110.50	2	111.00	110.50	2	3,123	0.06%
2021/03/29	1	105.00	0	0.00	105.50	1	3,277	0.03%
2021/03/26	0	0.00	3	105.83	105.50	-3	3,391	-0.09%
2021/03/25	1	104.50	0	0.00	105.00	1	3,485	0.03%
2021/03/24	0	0.00	2	108.00	106.00	-2	3,537	-0.06%
2021/03/22	1	110.51	0	0.00	111.00	1	3,572	0.03%
2021/03/19	0	0.00	1	111.50	111.50	-1	3,659	-0.03%
2021/03/18	0	0.00	0.1	114.50	113.50	-0.1	3,700	0.00%
2021/03/12	0	113.00	0	0.00	112.00	0	3,859	0.00%
2021/03/11	0	0.00	1	113.50	113.50	-1	3,876	-0.03%
2021/03/10	0	0.00	1	113.00	113.50	-1	3,905	-0.03%
2021/03/08	2	111.50	0	0.00	110.50	2	3,991	0.05%
2021/03/04	0.5	116.00	2	114.00	113.00	-1.5	4,113	-0.04%
2021/03/03	0	0.00	3	114.00	114.00	-3	4,160	-0.07%
2021/02/26	4	116.00	6	116.50	114.00	-2	4,366	-0.05%
2021/02/24	2	114.50	0	0.00	114.00	2	4,359	0.05%
2021/02/23	0	0.00	1	115.50	115.50	-1	4,389	-0.02%
2021/02/22	6	113.00	5	113.50	115.00	1	4,366	0.02%
2021/02/19	0	0.00	1	111.50	111.50	-1	4,314	-0.02%
2021/02/18	8.1	110.00	5	110.30	109.50	3.1	4,362	0.07%
2021/02/17	2	102.50	4	106.88	108.00	-2	4,402	-0.05%
2021/02/05	1	103.00	0	0.00	103.50	1	4,388	0.02%
2021/02/04	0	0.00	4	104.38	105.00	-4	4,417	-0.09%
2021/02/03	3	103.33	2	104.75	102.00	1	4,432	0.02%
2021/02/02	3	102.83	1	103.00	103.00	2	4,487	0.04%
2021/02/01	2	103.00	20	103.03	104.00	-18	4,622	-0.39%
2021/01/29	10	101.90	5	102.30	100.50	5	4,630	0.11%
2021/01/28	9	103.72	8	104.13	104.00	1	4,753	0.02%
2021/01/27	9	106.89	6	106.50	106.50	3	4,791	0.06%
2021/01/26	11	107.77	13	108.31	109.00	-2	4,830	-0.04%
2021/01/25	7	108.21	13	108.92	110.50	-6	4,821	-0.12%
2021/01/22	8	104.13	19	103.97	105.00	-11	4,748	-0.23%
2021/01/21	4	100.88	4	102.00	100.50	0	4,716	0.00%
2021/01/20	17	100.18	4	100.88	100.00	13	4,804	0.27%
2021/01/19	3	104.50	3	105.33	103.00	0	4,809	0.00%
2021/01/18	3	100.63	8	101.66	102.50	-5	4,802	-0.10%
2021/01/15	17	101.03	2	100.75	100.50	15	4,794	0.31%
2021/01/14	8	104.06	8	104.81	103.50	0	4,842	0.00%
2021/01/13	3	102.50	2	103.00	102.50	1	4,830	0.02%
2021/01/12	20	102.40	9	102.61	101.50	11	4,904	0.22%
2021/01/11	13	105.88	7	106.21	106.00	6	4,880	0.12%
2021/01/08	10	109.50	1	109.50	109.00	9	4,914	0.18%
2021/01/07	13	110.92	23	111.15	113.50	-10	4,952	-0.20%
2021/01/06	8	107.19	5.2	107.37	106.50	2.8	5,136	0.05%
2021/01/05	1	111.50	1	112.00	110.00	0	5,662	0.00%
2021/01/04	8	106.00	11	106.50	109.50	-3	5,885	-0.05%
2020/12/31	4	107.50	3	108.00	107.00	1	5,926	0.02%
2020/12/30	6	107.92	10	108.60	109.00	-4	6,274	-0.06%
2020/12/29	5	110.40	5	110.80	109.00	0	6,638	0.00%
2020/12/28	9.2	109.97	10	110.40	110.00	-0.8	6,673	-0.01%
2020/12/25	9	112.39	6	112.83	112.50	3	6,715	0.04%
2020/12/24	4	113.00	2	113.25	113.00	2	6,845	0.03%
2020/12/23	1	112.00	1	112.50	113.50	0	7,092	0.00%
2020/12/22	3	120.67	15	119.50	113.50	-12	7,963	-0.15%
2020/12/21	6	114.67	5	115.00	118.50	1	7,993	0.01%
2020/12/18	14	113.14	8	113.38	112.00	6	8,037	0.07%
2020/12/17	10.4	110.64	5	110.30	110.50	5.4	8,124	0.07%
2020/12/16	7.1	113.21	10	113.75	114.00	-2.9	8,311	-0.03%
2020/12/15	20	113.48	15.5	111.97	111.50	4.5	8,619	0.05%
2020/12/14	0.5	118.00	0.5	116.50	116.50	0	8,628	0.00%
2020/12/11	0	0.00	1	120.00	120.00	-1	8,708	-0.01%
2020/12/10	2	124.50	0	0.00	121.50	2	8,802	0.02%
2020/12/08	1.5	121.83	0	0.00	121.50	1.5	9,665	0.02%
2020/12/07	0.5	125.00	0	0.00	122.50	0.5	9,957	0.01%
2020/12/04	2	125.00	0	0.00	124.00	2	10,280	0.02%
2020/12/02	0	0.00	1	125.50	126.00	-1	11,057	-0.01%
2020/12/01	1	129.50	2	128.75	128.50	-1	11,168	-0.01%
2020/11/30	6	133.92	2	131.50	130.50	4	11,330	0.04%
2020/11/27	3	128.50	1	129.00	129.00	2	11,394	0.02%
2020/11/26	0	0.00	2	127.25	127.00	-2	11,696	-0.02%
2020/11/25	4	124.63	3	125.17	125.50	1	12,113	0.01%
2020/11/23	2	121.75	2	121.50	122.00	0	12,418	0.00%
2020/11/20	4	123.50	0	0.00	123.50	4	12,613	0.03%
2020/11/19	1	126.50	1	126.00	126.00	0	12,815	0.00%
2020/11/18	0.3	125.00	0	0.00	124.50	0.3	13,059	0.00%
2020/11/17	3	126.00	1	123.50	124.00	2	13,204	0.02%
2020/11/16	2	127.50	1	126.50	125.50	1	13,334	0.01%
2020/11/11	0	0.00	2	131.50	130.50	-2	13,868	-0.01%
2020/11/10	0.3	131.00	0	0.00	130.50	0.3	13,956	0.00%
2020/11/09	3	134.33	3	134.50	134.00	0	14,046	0.00%
2020/11/06	0.1	131.00	0	0.00	131.00	0.1	13,998	0.00%
2020/11/05	8	133.19	7	131.71	130.00	1	14,170	0.01%
2020/11/03	1.2	131.00	1	132.00	131.50	0.2	14,817	0.00%
2020/11/02	9	129.50	9	128.00	127.50	0	14,818	0.00%
2020/10/30	0	0.00	1	130.00	130.00	-1	14,818	-0.01%
2020/10/28	2	134.50	4	133.88	133.50	-2	14,980	-0.01%
2020/10/26	1	130.50	6	131.00	130.00	-5	15,370	-0.03%
2020/10/23	5	132.30	3	132.67	132.00	2	15,697	0.01%
2020/10/22	0	0.00	4	128.63	131.00	-4	15,679	-0.03%
2020/10/21	0	132.00	0	0.00	132.00	0	15,659	0.00%
2020/10/20	2	131.75	1	131.50	132.50	1	15,711	0.01%
2020/10/16	5	137.70	4	134.75	134.50	1	15,822	0.01%
2020/10/15	8.1	140.90	16	139.09	138.00	-7.9	15,821	-0.05%
2020/10/14	12.2	141.46	9	142.56	141.50	3.2	15,766	0.02%
2020/10/13	14	142.36	16	140.63	139.50	-2	15,613	-0.01%
2020/10/12	11	137.32	14	138.29	139.00	-3	15,189	-0.02%
2020/10/08	5	136.80	7	135.21	135.00	-2	15,200	-0.01%
2020/10/07	51	137.37	38	137.21	135.50	13	15,128	0.09%
2020/10/06	14.3	136.32	14	137.04	138.00	0.3	14,831	0.00%
2020/10/05	1	130.00	0	0.00	130.00	1	14,654	0.01%
2020/09/30	4	124.25	6	125.25	128.00	-2	14,650	-0.01%
2020/09/29	2	124.00	5	123.40	125.00	-3	14,619	-0.02%
2020/09/28	17	125.56	16	124.56	124.00	1	14,564	0.01%
2020/09/25	186	134.82	188	132.56	123.50	-2	14,299	-0.01%	大買/大賣/
2020/09/24	0	0.00	82	131.73	131.00	-82	13,382	-0.61%
2020/09/23	140	132.05	59	131.71	133.00	81	13,238	0.61%	大買/
2020/09/21	4.2	134.19	3	132.83	132.00	1.2	13,008	0.01%
2020/09/18	2	131.25	5	134.00	135.00	-3	12,802	-0.02%
2020/09/17	2	130.25	2	129.50	129.00	0	12,474	0.00%
2020/09/16	3	131.00	2	130.25	132.00	1	12,394	0.01%
2020/09/15	51	128.80	50	129.10	129.50	1	12,266	0.01%
2020/09/14	38	128.41	39	128.77	129.00	-1	12,154	-0.01%
2020/09/11	101	134.51	88	134.16	130.50	13	11,857	0.11%	大買/
2020/09/10	24	132.42	25	133.14	133.50	-1	11,230	-0.01%
2020/09/09	5.3	127.87	9	130.67	134.00	-3.7	10,947	-0.03%
2020/09/08	7	127.50	8.1	127.76	127.00	-1.1	10,630	-0.01%
2020/09/07	9	134.17	21	132.60	132.50	-12	10,371	-0.12%
2020/09/04	1	124.00	5	123.30	124.00	-4	9,944	-0.04%
2020/09/03	5	125.00	2	124.25	124.50	3	9,887	0.03%
2020/09/02	9	121.83	5	123.40	123.50	4	9,735	0.04%
2020/09/01	5	121.70	7	120.00	120.00	-2	9,670	-0.02%
2020/08/31	15	119.57	27	120.80	123.00	-12	9,339	-0.13%
2020/08/28	4	113.38	3	113.67	113.50	1	8,874	0.01%
2020/08/27	27	115.78	13	113.96	113.50	14	8,776	0.16%
2020/08/26	5	110.80	7	111.79	113.50	-2	8,455	-0.02%
2020/08/25	8	110.75	4	108.00	108.00	4	8,298	0.05%
2020/08/24	3	106.00	11	106.09	108.00	-8	8,316	-0.10%
2020/08/21	3	102.17	0	0.00	102.50	3	8,429	0.04%
2020/08/20	7	98.07	8	100.25	99.00	-1	8,356	-0.01%
2020/08/19	5	106.20	1	106.00	105.50	4	8,192	0.05%
2020/08/18	21	105.10	28	106.48	105.00	-7	8,084	-0.09%
2020/08/17	6	99.45	7	100.50	101.00	-1	7,657	-0.01%
2020/08/14	114	99.81	109	99.12	98.50	5	7,612	0.07%	大買/大賣/
2020/08/13	12	97.47	17	98.30	99.40	-5	7,588	-0.07%
2020/08/12	9	99.11	9	99.51	98.20	0	7,538	0.00%
2020/08/11	33	99.82	31	100.42	99.10	2	7,552	0.03%
2020/08/10	106	99.94	81	100.54	98.40	25	7,429	0.34%	大買/
2020/08/07	29	97.15	62	97.52	100.00	-33	7,137	-0.46%
2020/08/06	13	94.50	12	94.37	93.70	1	6,803	0.01%
2020/08/05	2	93.40	2	94.00	93.60	0	6,815	0.00%
2020/08/04	17	94.48	17	94.94	94.00	0	6,837	0.00%
2020/08/03	5	92.68	3	93.20	93.00	2	6,713	0.03%
2020/07/31	20	92.31	90	92.42	92.20	-70	6,772	-1.03%
2020/07/30	225	95.59	368.1	93.66	93.50	-143.1	7,089	-2.02%	大買/大賣/鉅額交易
2020/07/29	169	90.76	34	91.73	92.80	135	7,121	1.90%	大買/鉅額交易
2020/07/28	6	88.12	3	89.27	87.60	3	6,862	0.04%
2020/07/27	10	89.17	13	89.44	89.30	-3	6,882	-0.04%
2020/07/24	37	89.65	3	89.57	87.70	34	6,840	0.50%
2020/07/23	55	89.28	23	89.47	89.60	32	6,813	0.47%
2020/07/22	17	90.65	16	90.95	88.40	1	6,770	0.01%
2020/07/21	13	88.86	49	88.85	89.10	-36	6,617	-0.54%
2020/07/20	12	88.39	38	87.81	87.90	-26	6,546	-0.40%
2020/07/17	7	87.67	6	88.55	86.60	1	6,502	0.02%
2020/07/16	12	87.30	15	87.52	88.00	-3	6,434	-0.05%
2020/07/15	195	88.27	173	86.82	85.50	22	6,338	0.35%	大買/大賣/
2020/07/14	1	83.90	3	83.90	83.70	-2	6,094	-0.03%
2020/07/13	4	85.30	63	85.63	84.50	-59	6,103	-0.97%
2020/07/10	20	86.24	19	86.34	85.20	1	6,061	0.02%
2020/07/09	24	85.17	6	84.15	83.70	18	5,844	0.31%
2020/07/08	5	81.06	4	82.20	82.50	1	5,863	0.02%
2020/07/07	31	83.33	2	82.80	81.50	29	5,885	0.49%
2020/07/06	20	85.05	0	0.00	85.00	20	5,861	0.34%
2020/07/03	20	85.00	0	0.00	84.80	20	5,902	0.34%
2020/07/02	1	84.70	100	84.91	84.70	-99	5,995	-1.65%
2020/07/01	111	84.19	5	84.92	85.40	106	6,078	1.74%	大買/鉅額交易
2020/06/30	4	84.03	1	83.40	83.80	3	6,148	0.05%
2020/06/29	2	85.05	0	0.00	85.00	2	6,218	0.03%
2020/06/24	1	86.40	4	86.33	86.10	-3	6,224	-0.05%
2020/06/23	2	86.30	0	0.00	86.00	2	6,294	0.03%
2020/06/22	0	0.00	2	87.15	87.10	-2	6,343	-0.03%
2020/06/19	2	87.40	2	86.90	86.80	0	6,422	0.00%
2020/06/18	0	0.00	1	88.00	87.70	-1	6,471	-0.02%
2020/06/17	3	86.97	1	87.90	86.90	2	6,542	0.03%
2020/06/16	1	87.30	1	87.50	86.90	0	6,739	0.00%
2020/06/15	2	86.50	1	88.00	86.10	1	6,985	0.01%
2020/06/12	4	85.70	4	86.55	87.00	0	7,107	0.00%
2020/06/11	163	90.09	6	89.27	87.40	157	7,441	2.11%	大買/鉅額交易
2020/06/10	6	91.12	158	90.99	91.00	-152	7,668	-1.98%	大賣/鉅額交易
2020/06/09	5	92.32	8	92.61	91.70	-3	8,053	-0.04%
2020/06/08	9	92.80	8	93.16	92.90	1	8,207	0.01%
2020/06/05	1	89.70	6	90.50	91.40	-5	8,337	-0.06%
2020/06/04	0	0.00	1	89.40	88.70	-1	8,491	-0.01%
2020/06/03	7	88.14	6	88.47	88.40	1	8,703	0.01%
2020/06/02	5	89.24	2	89.10	88.90	3	8,813	0.03%
2020/06/01	13	88.89	4	90.60	91.20	9	8,787	0.10%
2020/05/29	21	92.12	21	91.79	89.50	0	8,748	0.00%
2020/05/28	8	91.98	14	91.18	91.80	-6	8,599	-0.07%
2020/05/27	8	87.20	4	87.58	87.50	4	8,429	0.05%
2020/05/26	6	87.33	1	87.50	86.40	5	8,592	0.06%
2020/05/25	11	85.57	4	85.85	86.50	7	8,772	0.08%
2020/05/22	5	85.30	2	85.95	84.30	3	8,761	0.03%
2020/05/21	1	84.80	2	86.00	85.60	-1	8,736	-0.01%
2020/05/20	10	86.69	1	87.60	84.60	9	8,723	0.10%
2020/05/19	9	88.19	7	87.64	86.50	2	8,637	0.02%
2020/05/18	11	87.14	19	86.74	87.70	-8	8,557	-0.09%
2020/05/15	13	83.01	22	84.68	83.20	-9	8,482	-0.11%
2020/05/14	19	85.81	3	86.37	84.20	16	8,460	0.19%
2020/05/13	7	86.59	5	87.32	85.90	2	8,343	0.02%
2020/05/12	8	88.48	5	89.04	87.40	3	8,258	0.04%
2020/05/11	5	88.38	2	88.95	88.10	3	8,179	0.04%
2020/05/08	4	89.40	0	0.00	89.60	4	8,130	0.05%
2020/05/07	3	89.47	8	89.43	90.00	-5	8,072	-0.06%
2020/05/06	43	92.78	58	90.97	88.50	-15	7,962	-0.19%
2020/05/05	25	89.02	42	88.35	91.30	-17	7,567	-0.22%
2020/05/04	10	83.59	17	84.23	83.00	-7	7,113	-0.10%
2020/04/30	4	84.00	4	83.60	83.80	0	7,022	0.00%
2020/04/28	4	81.83	3	81.90	82.50	1	6,967	0.01%
2020/04/27	3	79.40	5	79.72	80.00	-2	6,962	-0.03%
2020/04/23	0	0.00	1	81.20	80.50	-1	6,897	-0.01%
2020/04/22	0	0.00	4	81.30	81.50	-4	6,872	-0.06%
2020/04/21	0	0.00	1	82.10	80.90	-1	6,863	-0.01%
2020/04/20	6	80.33	9	81.49	81.90	-3	6,837	-0.04%
2020/04/17	0	0.00	3	83.10	81.80	-3	6,954	-0.04%
2020/04/16	0	0.00	5	84.10	83.70	-5	6,962	-0.07%
2020/04/15	2	82.60	0	0.00	82.80	2	6,954	0.03%
2020/04/13	20	84.98	11	83.05	82.00	9	6,959	0.13%
2020/04/10	2	82.85	2	83.75	84.50	0	6,854	0.00%
2020/04/09	2	83.55	10	84.20	81.30	-8	6,781	-0.12%
2020/04/08	7	83.56	2	84.00	84.30	5	6,713	0.07%
2020/04/07	3	82.87	3	83.00	83.00	0	6,658	0.00%
2020/04/06	4	79.08	26.1	79.82	81.80	-22.1	6,569	-0.34%
2020/04/01	3	78.23	36	78.76	78.90	-33	6,473	-0.51%
2020/03/31	5	76.58	27	77.18	77.70	-22	6,388	-0.34%
2020/03/30	1	74.20	1	74.50	74.10	0	6,324	0.00%
2020/03/27	3	76.67	20	75.60	75.60	-17	6,358	-0.27%
2020/03/26	0	0.00	31	75.55	75.80	-31	6,378	-0.49%
2020/03/25	1	76.00	4	76.80	75.30	-3	6,323	-0.05%
2020/03/24	7	74.91	4	74.45	74.60	3	6,241	0.05%
2020/03/23	1	72.90	0.1	72.10	72.50	0.9	6,196	0.01%
2020/03/20	34	75.95	18	74.40	73.00	16	6,100	0.26%
2020/03/19	12	72.00	24	72.66	71.60	-12	5,881	-0.20%
2020/03/18	12	80.73	2	79.05	79.50	10	5,633	0.18%
2020/03/17	18	82.55	18	80.96	78.60	0	5,468	0.00%
2020/03/16	45	85.20	44	85.71	83.60	1	5,091	0.02%
2020/03/13	21	78.12	18	80.12	84.40	3	4,749	0.06%
2020/03/12	19	80.75	55	81.62	81.00	-36	4,251	-0.85%
2020/03/11	40	83.60	25	83.20	83.00	15	4,036	0.37%
2020/03/10	9	81.13	3	80.13	83.30	6	3,777	0.16%
2020/03/09	48	79.77	46	79.99	78.60	2	3,560	0.06%
2020/03/06	17	79.06	11	78.72	78.70	6	3,313	0.18%
2020/03/05	1	78.00	3	77.27	77.50	-2	3,167	-0.06%
2020/03/04	3	76.33	0	0.00	75.90	3	3,118	0.10%
2020/03/03	2	78.05	4	78.08	78.10	-2	3,053	-0.07%
2020/03/02	19	76.28	23	77.00	79.00	-4	2,907	-0.14%
2020/02/27	5	77.18	18	77.05	73.60	-13	2,709	-0.48%
2020/02/26	4	74.98	7	76.47	77.00	-3	2,456	-0.12%
2020/02/20	0	0.00	1	72.50	72.60	-1	2,157	-0.05%
2020/02/18	4	72.60	2	71.80	71.80	2	2,151	0.09%
2020/02/17	2	71.80	2	72.30	72.30	0	2,152	0.00%
2020/02/14	2	69.50	2	69.50	69.50	0	2,097	0.00%
2020/02/10	0	0.00	1	67.80	67.80	-1	2,236	-0.04%
2020/02/06	1	69.30	0	0.00	68.90	1	2,498	0.04%
2020/02/05	0	0.00	1	68.60	68.10	-1	2,498	-0.04%
2020/02/04	2	67.50	1	68.50	67.80	1	2,508	0.04%
2020/02/03	1	64.80	2	65.65	66.90	-1	2,519	-0.04%
2020/01/31	4	67.68	4	68.25	68.60	0	2,555	0.00%
2020/01/17	2	72.75	2	71.80	71.80	0	2,589	0.00%
2020/01/16	2	71.90	3	72.63	72.60	-1	2,596	-0.04%
2020/01/15	0	0.00	1	71.60	71.30	-1	2,611	-0.04%
2020/01/14	1	72.40	1	72.60	72.30	0	2,602	0.00%
2020/01/13	12	73.83	7	73.87	72.50	5	2,575	0.19%
2020/01/10	11	69.98	1	70.00	70.10	10	2,429	0.41%
2020/01/09	4	68.88	6	69.03	68.50	-2	2,378	-0.08%
2020/01/08	0	0.00	2	69.40	68.00	-2	2,370	-0.08%
2020/01/03	2	72.00	0	0.00	71.40	2	2,505	0.08%
2019/12/31	1	72.10	0	0.00	72.20	1	2,540	0.04%
2019/12/30	1	72.40	2	72.60	72.30	-1	2,545	-0.04%
2019/12/27	1	72.10	2	72.30	72.10	-1	2,547	-0.04%
2019/12/26	10	72.20	0	0.00	72.10	10	2,562	0.39%
2019/12/25	11	74.00	1	72.90	72.60	10	2,559	0.39%
2019/12/24	2	74.75	0	0.00	75.00	2	2,531	0.08%
2019/12/23	27	75.26	59	75.28	75.80	-32	2,496	-1.28%
2019/12/20	1	73.20	1	73.30	73.20	0	2,407	0.00%
2019/12/19	1	72.80	0	0.00	72.70	1	2,446	0.04%
2019/12/18	4	72.88	2	73.10	73.20	2	2,448	0.08%
2019/12/17	1	72.20	0	0.00	72.00	1	2,433	0.04%
2019/12/16	2	72.20	0	0.00	72.00	2	2,484	0.08%
2019/12/13	2	72.35	0	0.00	72.10	2	2,561	0.08%
2019/12/12	3	71.60	2	71.30	71.30	1	2,566	0.04%
2019/12/10	2	72.20	2	71.80	71.80	0	2,719	0.00%
2019/12/05	1	71.40	0	0.00	71.20	1	2,834	0.04%
2019/12/02	0	0.00	2	70.80	70.60	-2	2,969	-0.07%
2019/11/29	2	72.10	0	0.00	71.40	2	3,058	0.07%
2019/11/27	0	0.00	0	73.40	73.10	0	3,066	0.00%
2019/11/26	0	0.00	1	73.50	73.80	-1	3,088	-0.03%
2019/11/25	1	72.50	0	0.00	72.70	1	3,105	0.03%
2019/11/21	2	72.25	1	72.80	71.90	1	3,146	0.03%
2019/11/19	1	72.30	0	0.00	72.30	1	3,214	0.03%
2019/11/11	2	74.20	0	0.00	73.00	2	3,136	0.06%
2019/11/08	2	76.50	3	76.83	75.60	-1	3,100	-0.03%
2019/11/07	2	75.60	3	75.93	76.30	-1	3,072	-0.03%
2019/11/06	9	76.09	6	76.50	75.20	3	3,027	0.10%
2019/11/05	18	75.92	23	76.40	75.00	-5	2,937	-0.17%
2019/11/04	3	72.60	1	73.20	73.10	2	2,784	0.07%
2019/11/01	1	72.70	2	72.80	72.80	-1	2,777	-0.04%
2019/10/31	4	71.90	0	0.00	71.30	4	2,826	0.14%
2019/10/30	0	0.00	2	72.15	72.40	-2	2,853	-0.07%
2019/10/24	3	74.37	1	74.00	73.80	2	3,101	0.06%
2019/10/23	2	73.95	0	0.00	73.50	2	3,136	0.06%
2019/10/22	3	74.97	1	75.00	74.70	2	3,198	0.06%
2019/10/18	3	75.43	0	0.00	75.10	3	3,344	0.09%
2019/10/16	2	76.50	4	76.60	75.30	-2	3,670	-0.05%
2019/10/15	4	76.10	0	0.00	76.00	4	4,065	0.10%
2019/10/14	11	78.25	11	79.07	77.60	0	4,178	0.00%
2019/10/09	7	76.83	5	77.28	77.40	2	4,093	0.05%
2019/10/08	4	77.05	2	76.20	76.20	2	4,021	0.05%
2019/10/07	0	0.00	2	75.30	75.10	-2	3,963	-0.05%
2019/10/04	2	74.70	0	0.00	74.50	2	3,973	0.05%
2019/10/03	2	74.80	0	0.00	74.60	2	4,037	0.05%
2019/10/02	2	75.35	2	75.90	75.30	0	4,017	0.00%
2019/10/01	8	74.81	3	75.37	75.30	5	4,009	0.12%
2019/09/26	3	77.03	0	0.00	75.30	3	4,005	0.07%
2019/09/25	2	76.45	0	0.00	76.80	2	3,976	0.05%
2019/09/24	3	76.67	5	77.68	77.00	-2	3,966	-0.05%
2019/09/20	2	76.55	1	75.80	75.80	1	3,914	0.03%
2019/09/19	3	77.33	0	0.00	76.30	3	3,899	0.08%
2019/09/18	3	77.93	1	77.70	77.70	2	3,860	0.05%
2019/09/17	5	77.26	1	78.50	77.30	4	3,835	0.10%
2019/09/16	1	79.80	12	79.82	77.50	-11	3,934	-0.28%
2019/09/12	2	77.40	4	76.90	76.80	-2	3,825	-0.05%
2019/09/11	4	76.30	3	76.40	76.60	1	3,803	0.03%
2019/09/09	0	0.00	10	75.60	75.20	-10	3,710	-0.27%
2019/09/06	1	74.80	5	75.56	76.00	-4	3,696	-0.11%
2019/09/05	1	74.20	0	0.00	74.20	1	3,689	0.03%
2019/09/04	10	74.87	10	74.92	74.90	0	3,762	0.00%
2019/09/03	10	74.74	7	74.49	74.10	3	3,726	0.08%
2019/09/02	2	70.45	1	71.40	71.60	1	3,675	0.03%
2019/08/30	10	69.80	0	0.00	69.30	10	3,729	0.27%
2019/08/26	0	71.50	0	0.00	71.30	0	3,998	0.00%
2019/08/23	4	71.35	1	71.40	71.50	3	3,993	0.08%
2019/08/22	0	0.00	3	72.20	71.30	-3	3,966	-0.08%
2019/08/21	4	72.83	0	0.00	73.00	4	3,928	0.10%
2019/08/19	1	73.60	0	0.00	72.90	1	3,923	0.03%
2019/08/16	0	0.00	3	73.83	73.50	-3	3,934	-0.08%
2019/08/15	2	71.72	0	0.00	71.40	2	3,938	0.05%
2019/08/08	2	73.65	1	74.10	74.30	1	4,088	0.02%
2019/08/06	1	71.50	0	0.00	72.60	1	4,114	0.02%
2019/08/05	3	73.60	0	0.00	72.90	3	4,117	0.07%
2019/08/02	1	72.20	5	74.68	73.40	-4	4,112	-0.10%
2019/08/01	5	75.70	0	0.00	75.40	5	4,051	0.12%
2019/07/31	1	76.20	1	76.90	76.60	0	4,034	0.00%
2019/07/30	2	78.05	1	80.80	75.80	1	4,001	0.02%
2019/07/29	13	80.28	4	81.15	79.90	9	3,882	0.23%
2019/07/26	16	81.49	22	81.29	81.60	-6	3,842	-0.16%
2019/07/25	12	79.93	2	80.85	79.80	10	3,739	0.27%
2019/07/24	11	80.17	9	80.30	79.80	2	3,714	0.05%
2019/07/23	9	79.06	6	79.25	79.00	3	3,639	0.08%
2019/07/22	2	79.00	3	79.93	78.80	-1	3,615	-0.03%
2019/07/19	5	78.56	8	78.49	79.20	-3	3,610	-0.08%
2019/07/18	9	78.34	9	80.33	76.80	0	3,515	0.00%
2019/07/17	23	77.23	122	78.39	78.10	-99	3,303	-3.00%	大賣/
2019/07/16	102	71.96	21	72.41	74.00	81	2,902	2.79%	大買/
2019/07/15	6	68.97	0	0.00	69.30	6	2,751	0.22%
2019/07/12	1	69.70	0	0.00	69.60	1	2,834	0.04%
2019/07/11	3	70.60	0	0.00	69.80	3	2,876	0.10%
2019/07/10	1	70.00	3	70.27	70.30	-2	2,876	-0.07%
2019/07/09	4	70.50	10	70.48	70.50	-6	2,869	-0.21%
2019/07/08	1	68.50	1	69.00	69.00	0	2,834	0.00%
2019/07/05	7	68.89	1	69.20	69.20	6	2,877	0.21%
2019/07/04	3	68.67	7	68.74	69.00	-4	2,863	-0.14%
2019/07/02	0	0.00	3	66.60	67.00	-3	2,871	-0.10%
2019/07/01	1	65.20	2	65.80	65.10	-1	2,891	-0.03%
2019/06/28	1	65.00	0	0.00	64.90	1	2,906	0.03%
2019/06/27	3	65.77	0	0.00	65.50	3	2,937	0.10%
2019/06/26	0	0.00	1	66.60	66.40	-1	2,975	-0.03%
2019/06/25	0	0.00	1	66.70	66.20	-1	3,000	-0.03%
2019/06/24	3	65.70	2	66.00	66.10	1	3,004	0.03%
2019/06/21	10	67.46	3	68.27	66.90	7	2,962	0.24%
2019/06/20	1	69.90	0	0.00	69.90	1	2,865	0.03%
2019/06/19	0	0.00	1	70.20	69.90	-1	2,941	-0.03%
2019/06/17	0	0.00	1	69.70	69.70	-1	3,236	-0.03%
2019/06/14	1	69.50	1	70.50	69.60	0	3,334	0.00%
2019/06/13	5	69.38	15	69.69	69.60	-10	3,325	-0.30%
2019/06/12	5	70.60	17	71.45	70.00	-12	3,290	-0.36%
2019/06/11	2	69.60	0	0.00	69.30	2	3,206	0.06%
2019/06/10	2	69.80	3	70.30	70.10	-1	3,183	-0.03%
2019/06/06	8	68.44	4	68.75	68.70	4	3,137	0.13%
2019/06/05	31	68.76	16	68.49	68.60	15	3,078	0.49%
2019/06/04	3	65.23	9	65.86	66.00	-6	2,931	-0.20%
2019/06/03	7	65.30	1	66.50	64.10	6	2,900	0.21%
2019/05/31	7	63.83	14	64.53	65.40	-7	2,850	-0.25%
2019/05/30	1	62.00	0	0.00	62.00	1	2,749	0.04%
2019/05/29	3	62.07	2	63.00	62.10	1	2,775	0.04%
2019/05/28	2	62.10	0	0.00	62.20	2	2,772	0.07%
2019/05/24	4	63.18	2	64.05	62.30	2	2,789	0.07%
2019/05/23	1	62.90	1	63.40	63.10	0	2,807	0.00%
2019/05/22	1	62.50	0	0.00	62.40	1	2,851	0.04%
2019/05/21	5	63.56	4	64.30	63.10	1	2,864	0.03%
2019/05/20	7	64.41	20	64.16	64.40	-13	2,977	-0.44%
2019/05/17	1	60.00	3	60.87	60.80	-2	2,901	-0.07%
2019/05/16	6	61.12	11	60.85	60.00	-5	2,945	-0.17%
2019/05/15	6	61.57	5	61.94	62.60	1	2,945	0.03%
2019/05/14	12	58.90	6	59.43	60.40	6	2,978	0.20%
2019/05/13	3	59.47	2	59.65	59.00	1	3,060	0.03%
2019/05/10	2	60.70	4	61.60	60.80	-2	3,121	-0.06%
2019/05/09	2	61.80	1	63.20	62.00	1	3,214	0.03%
2019/05/08	3	63.20	4	64.45	62.70	-1	3,271	-0.03%
2019/05/06	2	63.10	2	63.70	63.60	0	3,616	0.00%
2019/05/03	1	62.90	2	63.65	63.50	-1	3,946	-0.03%
2019/05/02	9	63.39	10	64.21	62.40	-1	4,045	-0.02%
2019/04/30	3	61.07	2	61.65	60.90	1	4,023	0.02%
2019/04/29	1	62.30	1	63.40	62.00	0	4,088	0.00%
2019/04/26	8	62.81	4	63.63	62.40	4	4,083	0.10%
2019/04/25	16	65.75	6	65.85	64.60	10	4,066	0.25%
2019/04/24	2	69.30	3	69.47	68.40	-1	4,033	-0.02%
2019/04/23	5	69.36	4	70.15	68.20	1	4,058	0.02%
2019/04/22	5	69.30	11	70.24	68.90	-6	4,040	-0.15%
2019/04/19	3	68.60	7	69.71	68.20	-4	4,055	-0.10%
2019/04/18	32	67.19	29	69.14	70.00	3	4,143	0.07%
2019/04/17	7	70.21	2	70.15	69.40	5	4,083	0.12%
2019/04/16	1	71.70	1	72.10	71.90	0	4,072	0.00%
2019/04/15	1	71.70	4	72.45	72.50	-3	4,159	-0.07%
2019/04/12	6	72.32	0	0.00	71.90	6	4,313	0.14%
2019/04/11	5	75.32	8	75.26	74.00	-3	4,398	-0.07%
2019/04/10	0	0.00	2	74.30	74.50	-2	4,433	-0.05%
2019/04/09	1	73.60	0	0.00	73.60	1	4,515	0.02%
2019/04/08	6	74.97	22	74.83	74.10	-16	4,521	-0.35%
2019/04/03	12	73.65	5	74.10	73.70	7	4,517	0.15%
2019/04/01	7	72.97	0	0.00	71.70	7	4,815	0.15%
2019/03/29	7	73.66	7	73.37	74.00	0	4,907	0.00%
2019/03/28	3	71.57	8	71.53	71.40	-5	4,929	-0.10%
2019/03/27	2	73.00	0	0.00	72.80	2	4,948	0.04%
2019/03/26	6	74.53	5	74.68	73.80	1	5,053	0.02%
2019/03/25	14	74.41	3	74.90	74.00	11	5,074	0.22%
2019/03/22	27	75.55	28	76.01	76.30	-1	5,057	-0.02%
2019/03/21	21	75.79	11	76.34	74.20	10	5,039	0.20%
2019/03/20	23	75.39	22	75.65	75.80	1	4,979	0.02%
2019/03/19	8	71.66	14	72.12	72.50	-6	4,803	-0.12%
2019/03/08	2	67.10	3	67.53	69.40	-1	5,068	-0.02%
2019/03/07	1	67.20	1	67.60	67.30	0	5,365	0.00%
2019/03/05	0	0.00	7	68.80	68.90	-7	5,601	-0.12%
2019/02/26	0	69.20	0	0.00	69.20	0	6,016	0.00%
2019/02/22	1	69.20	2	70.45	70.10	-1	6,109	-0.02%
2019/02/21	4	72.50	5	71.42	71.00	-1	6,109	-0.02%
2019/02/20	0	0.00	1	70.20	70.10	-1	6,103	-0.02%
2019/02/19	21	71.25	21	71.44	70.10	0	6,159	0.00%
2019/02/18	2	69.30	0	0.00	68.50	2	6,167	0.03%
2019/02/15	5	69.98	6	69.23	68.20	-1	6,632	-0.02%
2019/02/14	1	68.80	0	0.00	68.50	1	6,673	0.01%
2019/02/13	2	69.45	4	68.70	68.70	-2	6,744	-0.03%
2019/02/12	0	0.00	6	70.62	70.00	-6	6,721	-0.09%
2019/02/11	3	69.50	1	69.90	69.90	2	6,675	0.03%
2019/01/30	2	68.05	3	66.50	65.80	-1	6,692	-0.01%
2019/01/29	2	66.45	2	66.65	66.90	0	6,755	0.00%
2019/01/28	1	65.70	1	66.30	66.30	0	6,809	0.00%
2019/01/25	15	64.63	12	64.19	64.40	3	6,929	0.04%
2019/01/24	58	62.21	63	62.94	65.60	-5	6,718	-0.07%
2019/01/23	5	58.72	5	59.40	60.00	0	6,490	0.00%
2019/01/22	1	56.50	1	56.30	56.30	0	6,503	0.00%
2019/01/21	1	55.10	4	54.75	55.20	-3	6,652	-0.05%
2019/01/16	8	57.35	7	57.54	57.80	1	6,925	0.01%
2019/01/15	0	0.00	2	54.40	56.50	-2	7,096	-0.03%
2019/01/14	1	54.80	3	55.23	54.20	-2	7,266	-0.03%
2019/01/11	3	54.80	0	0.00	54.60	3	7,486	0.04%
2019/01/10	9	55.57	19	54.86	55.10	-10	7,773	-0.13%
2019/01/09	4	53.18	6	53.40	53.00	-2	7,830	-0.03%
2019/01/08	1	52.50	0	0.00	52.50	1	7,968	0.01%
2019/01/07	15	53.41	16	53.75	52.80	-1	8,129	-0.01%
2019/01/04	17	53.95	13	53.38	52.50	4	8,277	0.05%
2019/01/03	16	57.93	16	58.24	58.30	0	8,492	0.00%
2019/01/02	10	62.08	2	62.10	61.10	8	8,680	0.09%
2018/12/28	7	65.83	11	65.83	65.00	-4	8,801	-0.05%
2018/12/27	6	64.28	4	64.50	63.70	2	9,037	0.02%
2018/12/26	13	64.86	8	63.49	63.20	5	9,370	0.05%
2018/12/25	13	65.64	24	65.31	65.00	-11	9,769	-0.11%
2018/12/24	11	67.38	9	67.76	67.10	2	10,018	0.02%
2018/12/22	2	63.25	20	63.73	65.00	-18	10,207	-0.18%
2018/12/20	2	59.50	0	0.00	59.00	2	10,960	0.02%
2018/12/19	5	59.94	5	60.20	60.50	0	11,468	0.00%
2018/12/18	6	61.93	4	63.00	61.00	2	11,953	0.02%
2018/12/17	2	62.95	1	63.40	63.20	1	12,303	0.01%
2018/12/14	5	63.54	3	63.57	63.20	2	12,465	0.02%
2018/12/13	8	66.18	4	67.48	65.00	4	12,579	0.03%
2018/12/12	2	66.25	3	66.00	66.20	-1	12,862	-0.01%
2018/12/10	9	64.76	6	65.93	64.30	3	13,465	0.02%
2018/12/07	6	64.53	5	64.76	64.40	1	13,711	0.01%
2018/12/06	17	65.66	3	65.53	64.80	14	14,114	0.10%
2018/12/05	6	66.42	4	66.73	66.90	2	14,250	0.01%
2018/12/04	4	69.33	1	69.20	69.20	3	14,513	0.02%
2018/12/03	1	69.00	1	68.30	68.30	0	14,797	0.00%
2018/11/30	13	67.52	28	66.35	67.80	-15	14,973	-0.10%
2018/11/29	9	69.04	10	68.53	68.20	-1	14,764	-0.01%
2018/11/28	4	71.05	2	71.40	71.00	2	14,595	0.01%
2018/11/27	2	72.45	2	72.65	73.00	0	14,535	0.00%
2018/11/26	35	70.24	32	71.09	72.30	3	14,478	0.02%
2018/11/23	6	74.88	4	75.08	74.80	2	14,229	0.01%
2018/11/22	9	78.04	1.2	76.94	76.50	7.8	14,115	0.05%
2018/11/21	0	0.00	2	81.35	80.30	-2	14,052	-0.01%
2018/11/19	2	80.70	0	0.00	80.70	2	14,004	0.01%
2018/11/16	3	81.37	0	0.00	80.30	3	14,049	0.02%
2018/11/15	6	82.85	6	83.07	82.20	0	13,976	0.00%
2018/11/14	15.2	85.28	20	85.58	83.80	-4.8	13,824	-0.03%
2018/11/13	2	78.85	3	80.50	80.90	-1	13,419	-0.01%
2018/11/12	2	80.70	3	81.67	80.20	-1	13,402	-0.01%
2018/11/09	0	0.00	3	79.80	79.80	-3	13,327	-0.02%
2018/11/08	3	79.07	2	80.00	78.50	1	13,296	0.01%
2018/11/07	11	80.95	9	81.23	80.30	2	13,236	0.02%
2018/11/06	15	80.54	16	80.88	79.50	-1	13,157	-0.01%
2018/11/05	10	79.75	12	80.03	78.60	-2	12,993	-0.02%
2018/11/02	29	78.89	33	79.12	77.70	-4	12,891	-0.03%
2018/11/01	2	75.10	2	75.70	74.50	0	12,665	0.00%
2018/10/31	8	74.40	3	75.57	74.30	5	12,596	0.04%
2018/10/30	6	71.90	18	72.53	74.20	-12	12,473	-0.10%
2018/10/29	30	75.26	36	75.28	72.20	-6	12,330	-0.05%
2018/10/26	26	80.29	5	81.10	77.10	21	12,151	0.17%
2018/10/25	29	78.55	48	79.50	80.00	-19	12,043	-0.16%
2018/10/24	20	81.75	7	82.11	81.10	13	11,906	0.11%
2018/10/23	53	82.92	50	82.35	81.40	3	11,815	0.03%
2018/10/22	11	80.18	17	80.64	81.80	-6	11,596	-0.05%
2018/10/19	14	77.65	15	78.23	78.70	-1	11,432	-0.01%
2018/10/18	25	76.80	24	77.57	76.90	1	11,219	0.01%
2018/10/17	8	76.06	3	77.60	75.00	5	10,919	0.05%
2018/10/16	19	76.83	19	76.75	75.50	0	10,849	0.00%
2018/10/15	19	79.85	10	79.60	78.00	9	10,703	0.08%
2018/10/12	31	79.33	39	79.98	81.00	-8	10,551	-0.08%
2018/10/11	85	78.54	71	78.73	77.40	14	10,349	0.14%
2018/10/09	20	84.53	26	84.52	86.00	-6	10,213	-0.06%
2018/10/08	25	84.34	22	84.70	83.00	3	10,041	0.03%
2018/10/05	86	86.17	94	86.10	86.00	-8	9,870	-0.08%
2018/10/04	14	86.11	22	86.44	88.90	-8	9,556	-0.08%
2018/10/03	51	88.68	41	90.00	84.30	10	9,225	0.11%
2018/10/02	44	91.19	35	91.37	90.00	9	8,836	0.10%
2018/10/01	71	92.17	59	89.18	92.50	12	8,548	0.14%
2018/09/28	48	94.14	13	95.33	90.90	35	8,092	0.43%
2018/09/27	50	97.76	50	97.99	99.00	0	7,571	0.00%
2018/09/26	71	94.46	100	96.10	100.00	-29	7,234	-0.40%
2018/09/25	154	94.92	120	94.51	91.40	34	6,718	0.51%	大買/大賣/
2018/09/21	22	89.52	126	89.68	93.50	-104	6,141	-1.69%	大賣/鉅額交易
2018/09/20	58	85.44	53	85.25	86.20	5	5,790	0.09%
2018/09/19	17	84.81	19	85.08	84.40	-2	5,686	-0.04%
2018/09/18	72	84.19	28	85.31	83.50	44	5,687	0.77%
2018/09/17	26	82.78	41	83.90	85.20	-15	5,506	-0.27%
2018/09/14	107	79.81	79	80.03	80.00	28	5,357	0.52%	大買/
2018/09/13	128	85.25	27	84.51	83.10	101	5,057	2.00%	大買/鉅額交易
2018/09/12	85	83.18	86	83.28	85.00	-1	4,890	-0.02%
2018/09/11	39	77.08	35	77.84	79.50	4	5,000	0.08%
2018/09/10	52	75.46	55	76.23	77.50	-3	4,947	-0.06%
2018/09/07	67	73.61	101.3	73.58	74.50	-34.3	4,690	-0.73%	大賣/
2018/09/06	60	71.33	140	70.95	69.30	-80	4,552	-1.76%	大賣/
2018/09/05	26	63.82	46	67.50	69.70	-20	4,361	-0.46%
2018/09/04	86	63.04	0	0.00	63.40	86	4,267	2.02%
2018/09/03	23	63.37	0	0.00	62.60	23	4,278	0.54%
2018/08/31	15	64.10	0	0.00	63.80	15	4,283	0.35%
2018/08/30	1	64.00	5	64.50	64.10	-4	4,310	-0.09%
2018/08/29	5	62.90	1	63.00	62.20	4	4,346	0.09%
2018/08/28	11	63.14	1	62.80	62.00	10	4,388	0.23%
2018/08/27	0	0.00	5	62.70	62.70	-5	4,500	-0.11%
2018/08/24	18	62.61	0	0.00	62.00	18	4,559	0.39%
2018/08/23	14	63.49	7	64.17	62.90	7	4,554	0.15%
2018/08/20	9	59.33	5	60.28	61.50	4	4,545	0.09%
2018/08/16	1	61.00	2	60.80	62.80	-1	4,435	-0.02%
2018/08/15	1	61.70	0	0.00	62.00	1	4,526	0.02%
2018/08/14	1	61.70	2	62.10	63.60	-1	4,522	-0.02%
2018/08/13	2	61.50	4	62.85	62.00	-2	4,511	-0.04%
2018/08/10	1	66.10	1	66.00	65.10	0	4,476	0.00%
2018/08/09	1	66.50	12	66.98	66.70	-11	4,462	-0.25%
2018/08/08	0	0.00	2	69.30	68.50	-2	4,433	-0.05%
2018/08/06	0	0.00	1	70.40	68.80	-1	4,434	-0.02%
2018/08/03	7	69.53	1	69.10	69.70	6	4,453	0.13%
2018/08/02	4	68.45	1	68.90	68.80	3	4,448	0.07%
2018/08/01	0	0.00	2	70.40	69.30	-2	4,488	-0.04%
2018/07/31	17	68.99	5	69.22	69.30	12	4,509	0.27%
2018/07/30	5	69.36	5	70.56	68.70	0	4,552	0.00%
2018/07/27	2	68.80	1	68.70	68.80	1	4,530	0.02%
2018/07/26	8	67.90	4	67.08	68.30	4	4,516	0.09%
2018/07/25	1	70.30	0	0.00	69.80	1	4,465	0.02%
2018/07/24	0	0.00	2	71.40	70.10	-2	4,457	-0.04%
2018/07/23	6	71.48	11	71.00	70.00	-5	4,763	-0.10%
2018/07/20	0	0.00	1	69.60	69.00	-1	4,936	-0.02%
2018/07/19	1	67.90	1	69.00	68.30	0	4,961	0.00%
2018/07/18	5	68.12	4	68.10	68.10	1	4,975	0.02%
2018/07/17	31	69.19	34	69.43	67.20	-3	4,953	-0.06%
2018/07/16	14	69.24	66	68.79	70.60	-52	4,762	-1.09%
2018/07/13	1	64.50	0	0.00	64.20	1	4,662	0.02%
2018/07/12	4	65.20	3	65.10	64.50	1	4,647	0.02%
2018/07/11	8	65.09	7	64.71	64.70	1	4,662	0.02%
2018/07/10	1	64.80	13	64.79	65.40	-12	4,665	-0.26%
2018/07/09	0	0.00	3	62.87	63.40	-3	4,700	-0.06%
2018/07/06	2	61.20	2	61.65	61.30	0	4,740	0.00%
2018/07/05	1	61.60	0	0.00	61.00	1	5,370	0.02%
2018/07/04	1	59.20	8	58.93	62.40	-7	6,067	-0.12%
2018/07/03	8	60.93	8	60.78	60.10	0	6,390	0.00%
2018/07/02	5	62.22	21	62.01	62.30	-16	6,626	-0.24%
2018/06/29	14	64.64	21	64.50	63.50	-7	7,054	-0.10%
2018/06/28	25	63.22	7	64.49	63.90	18	7,658	0.24%
2018/06/27	32	66.21	33	66.54	62.70	-1	8,332	-0.01%
2018/06/26	21	63.18	13	63.50	64.90	8	8,802	0.09%
2018/06/25	13	63.74	9	64.24	62.10	4	8,792	0.05%
2018/06/22	31	62.88	11	62.80	61.60	20	8,963	0.22%
2018/06/21	27	67.79	11	70.19	66.20	16	9,315	0.17%
2018/06/20	65	69.91	59	70.87	70.20	6	9,496	0.06%
2018/06/19	10	66.18	29	67.57	69.50	-19	9,680	-0.20%
2018/06/15	37	63.09	29	64.28	63.20	8	9,827	0.08%
2018/06/14	24	64.37	38	65.09	62.50	-14	9,898	-0.14%
2018/06/13	0	0.00	2	56.95	60.60	-2	10,054	-0.02%
2018/06/12	12	55.31	15	55.17	55.10	-3	10,117	-0.03%
2018/06/11	3	55.70	0	0.00	54.70	3	10,221	0.03%
2018/06/08	5	55.30	0	0.00	54.70	5	10,384	0.05%
2018/06/07	13	57.67	0	0.00	56.60	13	10,840	0.12%
2018/06/06	5	59.12	0	0.00	58.90	5	11,129	0.04%
2018/06/05	26	57.36	21	57.06	56.20	5	11,160	0.04%
2018/06/04	32	56.79	4	56.95	58.00	28	11,225	0.25%
2018/06/01	0	0.00	6	52.03	54.20	-6	11,274	-0.05%
2018/05/31	0	0.00	1	51.10	49.35	-1	11,491	-0.01%
2018/05/30	6	49.96	2	50.55	50.00	4	11,776	0.03%
2018/05/29	5	51.18	9	51.57	50.50	-4	11,998	-0.03%
2018/05/28	4	50.73	11	53.12	50.30	-7	12,283	-0.06%
2018/05/25	4	56.15	3	55.77	55.10	1	12,605	0.01%
2018/05/24	2	58.65	2	58.95	59.00	0	13,238	0.00%
2018/05/23	3	59.67	3	59.63	59.20	0	13,666	0.00%
2018/05/22	0	0.00	3	55.20	58.00	-3	13,930	-0.02%
2018/05/21	0	0.00	2	52.00	53.50	-2	14,389	-0.01%
2018/05/07	5	49.00	2	50.53	52.00	3	17,936	0.02%
2018/05/04	2	53.40	0	0.00	53.40	2	17,963	0.01%
2018/04/30	0	0.00	1	72.50	73.10	-1	18,108	-0.01%
2018/04/27	18	71.63	18	72.28	73.80	0	18,128	0.00%
2018/04/26	19	78.30	3	79.43	73.70	16	17,823	0.09%
2018/04/25	3	80.53	3	79.67	81.80	0	17,643	0.00%
2018/04/24	9	83.22	1	84.20	81.00	8	17,647	0.05%
2018/04/23	0	0.00	3.4	83.14	83.50	-3.4	17,918	-0.02%
2018/04/20	1	85.00	0	0.00	82.60	1	17,939	0.01%
2018/04/19	0	0.00	1	84.70	83.50	-1	17,908	-0.01%
2018/04/17	0	0.00	25	83.44	83.00	-25	17,958	-0.14%
2018/04/16	0	0.00	2	87.00	82.60	-2	18,044	-0.01%
2018/04/13	4	82.08	0	0.00	84.80	4	18,169	0.02%
2018/04/12	7	84.90	3	85.03	85.00	4	18,343	0.02%
2018/04/11	46	84.52	47	84.21	86.00	-1	18,776	-0.01%
2018/04/10	57	94.24	61	93.39	83.30	-4	18,412	-0.02%
2018/04/09	6	88.55	9	89.56	92.50	-3	17,913	-0.02%
2018/04/03	52	83.88	52	83.00	84.10	0	17,701	0.00%
2018/04/02	61	82.65	61	82.76	81.70	0	17,646	0.00%
2018/03/31	65	80.92	177	82.53	80.50	-112	17,313	-0.65%	大賣/鉅額交易
2018/03/30	108	83.23	211	79.96	83.40	-103	16,682	-0.62%	大買/大賣/鉅額交易
2018/03/29	204	75.88	4	74.93	75.90	200	15,958	1.25%	大買/鉅額交易
2018/03/28	6	69.47	1	69.50	69.00	5	15,366	0.03%
2018/03/27	33	70.28	39	70.79	69.50	-6	15,310	-0.04%
2018/03/26	9	68.57	4	69.25	70.00	5	15,026	0.03%
2018/03/23	17	65.25	13	66.41	67.50	4	14,647	0.03%
2018/03/22	211	69.54	210	64.87	65.70	1	14,338	0.01%	大買/大賣/
2018/03/21	3	67.50	2	65.75	65.70	1	13,650	0.01%
2018/03/20	6	63.88	161	63.31	64.30	-155	13,424	-1.15%	大賣/鉅額交易
2018/03/19	176	65.13	11	66.00	63.10	165	13,399	1.23%	大買/鉅額交易
2018/03/16	3	61.50	3	61.20	61.20	0	13,028	0.00%
2018/03/15	11	60.54	12	61.13	61.40	-1	12,907	-0.01%
2018/03/14	11	59.99	9	61.31	61.00	2	12,787	0.02%
2018/03/13	22	63.90	55	63.62	60.00	-33	12,630	-0.26%
2018/03/12	11	56.91	11	61.37	62.90	0	12,141	0.00%
2018/03/09	16	58.51	16	57.14	57.20	0	11,822	0.00%
2018/03/08	14	58.07	9	58.37	58.50	5	11,720	0.04%
2018/03/07	13	59.69	8	58.30	58.00	5	11,607	0.04%
2018/03/06	53	60.88	20	60.88	60.70	33	11,486	0.29%
2018/03/05	24	61.55	20	58.50	59.00	4	11,234	0.04%
2018/03/02	12	62.43	12	61.80	61.80	0	10,941	0.00%
2018/03/01	10	62.02	10	62.82	63.50	0	10,699	0.00%
2018/02/27	17	61.43	20	62.24	62.50	-3	10,391	-0.03%
2018/02/26	23	56.44	29	57.32	59.00	-6	10,017	-0.06%
2018/02/23	12	66.76	16	67.48	56.50	-4	9,342	-0.04%
2018/02/22	11	59.37	19	61.27	62.70	-8	8,886	-0.09%
2018/02/21	23	54.85	25	55.89	57.00	-2	8,514	-0.02%
2018/02/12	70	49.91	70	50.90	51.90	0	8,049	0.00%
2018/02/09	14	47.92	2	48.25	47.20	12	7,837	0.15%
2018/02/08	23	49.46	30	47.88	46.30	-7	7,587	-0.09%
2018/02/07	32	54.01	41	54.50	48.95	-9	7,199	-0.13%
2018/02/06	34	58.55	33	57.28	52.20	1	6,565	0.02%
2018/02/05	35	56.05	25	55.16	58.00	10	5,914	0.17%
2018/02/02	39	51.58	51	51.98	52.80	-12	5,273	-0.23%
2018/02/01	40	46.76	72	44.41	48.00	-32	4,891	-0.65%
2018/01/31	56	43.32	0	43.65	43.65	56	4,577	1.22%
2018/01/26	1	40.00	1	39.50	40.00	0	4,440	0.00%
2018/01/17	0	0.00	3	34.40	34.10	-3	4,175	-0.07%
2018/01/10	0	0.00	0.1	41.10	41.10	-0.1	3,707	0.00%
2018/01/09	1	37.40	30	36.25	37.40	-29	3,597	-0.81%
2018/01/08	30	32.83	0	0.00	34.00	30	3,450	0.87%
2018/01/05	0	0.00	2	29.70	30.95	-2	3,223	-0.06%
2018/01/04	7	27.16	5	28.15	28.15	2	2,767	0.07%
2018/01/03	0	0.00	21	25.55	25.60	-21	2,512	-0.84%
2018/01/02	0	0.00	20	22.85	23.30	-20	2,309	-0.87%