世紀鋼 (9958)-元大-八德券商分點個股進出

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
215.5
漲跌
▼1.0
漲幅
-0.46%
成交量
5,128張
產業
上市鋼鐵類股
814人加入追蹤

立即追蹤
本地時間:14:30

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

世紀鋼 (9958)籌碼相關－元大-八德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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
2024/04/17	4	219.00	5	220.50	216.50	-1	6,996	-0.01%
2024/04/16	5	210.40	5	212.51	211.50	0	7,118	0.00%
2024/04/15	1.2	211.25	5	213.80	210.00	-3.8	7,041	-0.05%
2024/04/12	6	199.33	2.7	203.78	206.50	3.3	6,916	0.05%
2024/04/11	13.1	202.54	0.3	202.00	200.50	12.8	6,878	0.19%
2024/04/10	1	214.50	2	222.25	222.50	-1	6,709	-0.01%
2024/04/08	0	211.00	0	0.00	213.50	0	6,659	0.00%
2024/04/03	1	210.00	0	0.00	216.00	1	6,637	0.02%
2024/03/29	0	223.00	0	0.00	218.50	0	6,595	0.00%
2024/03/27	1	227.50	1	223.50	221.50	0	6,580	0.00%
2024/03/26	1	229.00	0	0.00	228.50	1	6,614	0.02%
2024/03/25	1	223.00	3	229.33	237.50	-2	6,471	-0.03%
2024/03/22	1	225.50	0	0.00	221.00	1	6,440	0.02%
2024/03/20	26	209.08	6	207.50	207.50	20	6,744	0.30%
2024/03/18	4	223.50	4	226.50	224.00	0	6,628	0.00%
2024/03/13	6	250.17	85	250.21	246.00	-79	6,671	-1.18%
2024/03/12	6	248.50	6	243.00	248.50	0	6,712	0.00%
2024/03/11	1	233.00	0	0.00	230.50	1	6,718	0.01%
2024/03/08	4	238.38	3	245.00	238.50	1	6,830	0.01%
2024/03/07	6	241.00	6	241.00	241.00	0	6,793	0.00%
2024/03/06	9	246.06	8.1	250.48	248.00	1	6,691	0.01%
2024/03/05	3	249.00	3	252.00	249.00	0	6,663	0.00%
2024/03/01	6	260.00	6	260.00	260.00	0	6,539	0.00%
2024/02/29	6	256.50	6	257.17	257.50	0	6,506	0.00%
2024/02/27	15	250.50	15	254.13	249.50	0	6,532	0.00%
2024/02/26	6	255.08	5	257.20	254.00	1	6,507	0.02%
2024/02/23	7	258.50	7	261.29	253.00	0	6,487	0.00%
2024/02/22	0	0.00	40	250.91	254.50	-40	6,364	-0.63%
2024/02/20	9	240.67	6	242.50	237.50	3	6,315	0.05%
2024/02/19	2	244.25	2	240.50	240.50	0	6,365	0.00%
2024/02/16	9	248.00	9	243.33	248.00	0	6,428	0.00%
2024/02/15	5	235.00	10	232.50	235.00	-5	6,407	-0.08%
2024/02/05	0	0.00	1	221.50	219.00	-1	6,563	-0.02%
2024/02/01	6.1	217.99	4	222.13	217.00	2.1	6,831	0.03%
2024/01/31	2	218.50	0	0.00	219.00	2	6,912	0.03%
2024/01/30	2	226.00	1	229.00	222.50	1	6,893	0.01%
2024/01/29	4	225.00	4	223.25	225.00	0	6,876	0.00%
2024/01/26	3	221.00	3	219.50	219.50	0	6,900	0.00%
2024/01/24	1	220.00	1.1	216.62	216.50	-0.1	7,217	0.00%
2024/01/23	0	0.00	6	207.50	220.50	-6	7,271	-0.08%
2024/01/22	1	192.50	12	200.25	205.50	-11	7,049	-0.16%
2024/01/19	2	192.51	1	196.50	191.00	1	6,986	0.01%
2024/01/18	2	198.50	12	198.50	197.00	-10	6,972	-0.14%
2024/01/17	0.1	207.00	3	200.00	205.00	-3	6,919	-0.04%
2024/01/16	1	203.50	18	202.64	204.50	-17	6,830	-0.25%
2024/01/15	1	190.00	20	198.08	203.50	-19	6,744	-0.28%
2024/01/12	2	189.25	0	0.00	189.00	2	6,546	0.03%
2024/01/11	1	186.50	3	188.83	191.50	-2	6,489	-0.03%
2024/01/10	5	179.30	7	181.50	189.00	-2	6,488	-0.03%
2024/01/09	0	0.00	2	185.00	186.50	-2	6,323	-0.03%
2024/01/05	1	183.50	2	183.00	183.50	-1	6,336	-0.02%
2024/01/04	2	180.00	0	0.00	180.00	2	6,296	0.03%
2024/01/03	0	0.00	2	176.25	177.50	-2	6,295	-0.03%
2024/01/02	3	174.33	1	178.50	173.50	2	6,320	0.03%
2023/12/29	0	0.00	1	175.50	174.50	-1	6,333	-0.02%
2023/12/28	0	0.00	2	171.25	173.50	-2	6,368	-0.03%
2023/12/27	4	168.63	0	0.00	168.00	4	6,389	0.06%
2023/12/26	0	0.00	1	170.50	172.50	-1	6,375	-0.02%
2023/12/25	3	169.50	0	0.00	168.00	3	6,407	0.05%
2023/12/22	0	0.00	1	172.00	171.50	-1	6,401	-0.02%
2023/12/21	5	173.50	0	0.00	173.50	5	6,430	0.08%
2023/12/20	2	178.00	0	0.00	178.00	2	6,423	0.03%
2023/12/19	6	179.17	4	180.50	181.50	2	6,383	0.03%
2023/12/18	3	181.50	13	179.31	181.50	-10	6,314	-0.16%
2023/12/15	29	180.97	17	176.00	172.00	12	6,262	0.19%
2023/12/14	2	183.50	7	186.29	186.50	-5	5,929	-0.08%
2023/12/13	2	180.50	2	184.50	180.00	0	6,067	0.00%
2023/12/12	0	0.00	2	181.50	181.00	-2	6,307	-0.03%
2023/12/11	3	179.17	0	0.00	179.00	3	6,307	0.05%
2023/12/07	14	179.11	16	180.84	182.00	-2	6,321	-0.03%
2023/12/06	50	177.80	45	178.93	180.00	5	6,256	0.08%
2023/12/05	1	182.00	2	178.00	179.00	-1	6,182	-0.02%
2023/12/04	1	171.00	1	170.50	171.00	0	6,046	0.00%
2023/11/29	0	0.00	1	169.00	166.00	-1	6,221	-0.02%
2023/11/27	4	168.38	5	167.10	166.50	-1	6,305	-0.02%
2023/11/24	4	173.38	0	0.00	173.50	4	6,299	0.06%
2023/11/22	0	0.00	2	169.00	168.00	-2	6,358	-0.03%
2023/11/20	1	167.50	5	165.50	165.50	-4	6,356	-0.06%
2023/11/17	1	168.00	0	0.00	168.50	1	6,332	0.02%
2023/11/16	0	0.00	4	170.13	170.00	-4	6,303	-0.06%
2023/11/15	1	169.00	4	172.25	165.50	-3	6,246	-0.05%
2023/11/14	1	165.50	7	168.71	169.00	-6	6,146	-0.10%
2023/11/13	2	166.75	4	167.25	166.00	-2	6,074	-0.03%
2023/11/10	0	0.00	45	160.50	159.00	-45	5,813	-0.77%
2023/11/09	0	0.00	1	150.00	151.00	-1	5,631	-0.02%
2023/11/08	1	148.50	1.4	146.09	147.00	-0.4	5,657	-0.01%
2023/11/07	0.2	140.00	0	0.00	140.00	0.2	5,620	0.00%
2023/11/06	0.7	142.07	0	0.00	141.00	0.7	5,696	0.01%
2023/11/03	2	138.50	0	0.00	140.00	2	5,700	0.04%
2023/11/02	2	139.25	0	0.00	139.50	2	5,716	0.03%
2023/11/01	102	140.14	74	139.59	143.50	28	5,589	0.50%	大買/
2023/10/31	34	159.35	0	0.00	150.50	34	5,324	0.64%
2023/10/27	0	0.00	2	168.49	167.50	-2	5,387	-0.04%
2023/10/26	27	164.48	2	164.00	164.00	25	5,434	0.46%
2023/10/23	0	0.00	2	176.25	173.00	-2	5,583	-0.04%
2023/10/19	3	173.00	1	175.00	173.00	2	5,913	0.03%
2023/10/17	1	179.00	0	0.00	179.50	1	5,956	0.02%
2023/10/11	1	172.00	0	0.00	172.00	1	6,489	0.02%
2023/10/06	1	172.00	1	177.00	176.00	0	6,735	0.00%
2023/10/05	6	176.67	1	175.00	175.00	5	6,810	0.07%
2023/10/03	0	0.00	0.3	179.00	176.50	-0.3	7,197	0.00%
2023/10/02	0	0.00	0.3	183.88	182.50	-0.3	7,640	0.00%
2023/09/28	1	180.50	0.1	181.50	181.00	0.9	7,767	0.01%
2023/09/26	0	0.00	0	180.00	179.00	0	7,938	0.00%
2023/09/25	4.2	174.53	1	177.50	177.50	3.2	8,099	0.04%
2023/09/21	0.3	183.00	0	0.00	181.00	0.3	8,655	0.00%
2023/09/19	25.2	186.40	18	187.39	187.00	7.2	8,614	0.08%
2023/09/18	0	191.50	29.2	189.65	188.00	-29.2	8,476	-0.34%
2023/09/15	5.2	174.93	7	177.30	178.50	-1.8	8,215	-0.02%
2023/09/13	0	0.00	21	161.05	160.50	-21	7,851	-0.27%
2023/09/12	1	169.50	1	165.00	165.50	0	7,792	0.00%
2023/09/11	10	169.00	0	0.00	170.00	10	7,726	0.13%
2023/09/06	0	170.50	2	169.29	166.00	-2	7,691	-0.03%
2023/09/05	10	159.02	4	163.51	165.00	6	7,660	0.08%
2023/09/04	0	0.00	1	159.00	159.00	-1	7,600	-0.01%
2023/08/29	2	158.75	2.1	159.14	157.00	0	7,445	0.00%
2023/08/28	15	145.50	1	150.00	150.00	14	7,327	0.19%
2023/08/25	1	142.50	2	145.00	144.00	-1	7,256	-0.01%
2023/08/18	1	141.50	0	0.00	138.50	1	7,510	0.01%
2023/08/17	1	143.00	0	0.00	143.50	1	7,497	0.01%
2023/08/16	0	137.82	0	0.00	137.00	0	7,498	0.00%
2023/08/15	0	0.00	2	139.50	140.00	-2	7,496	-0.03%
2023/08/14	2	136.00	1.1	136.06	139.00	0.9	7,452	0.01%
2023/08/11	3	141.17	1	142.00	143.50	2	7,361	0.03%
2023/08/10	4	145.75	1	144.00	145.00	3	7,284	0.04%
2023/08/08	1	158.00	1	158.50	157.00	0	7,172	0.00%
2023/08/07	0	0.00	1	153.50	153.00	-1	7,096	-0.01%
2023/08/04	0	0.00	1	153.00	153.00	-1	7,112	-0.01%
2023/08/02	5	153.40	1	155.50	151.50	4	7,156	0.06%
2023/07/31	0	0.00	1	164.50	160.50	-1	7,087	-0.01%
2023/07/28	1	165.50	0.1	161.00	165.50	0.9	7,045	0.01%
2023/07/27	0	0.00	0.2	161.75	163.50	-0.2	7,092	0.00%
2023/07/26	1	166.50	0	0.00	164.00	1	7,021	0.01%
2023/07/25	4	161.25	1	166.00	164.50	3	6,878	0.04%
2023/07/24	0.1	156.85	3	152.50	158.50	-2.9	6,735	-0.04%
2023/07/19	0	0.00	19	141.11	142.50	-19	6,420	-0.30%
2023/07/18	6	144.00	1	145.00	141.50	5	6,490	0.08%
2023/07/17	10	147.75	18	149.64	149.00	-8	6,392	-0.13%
2023/07/14	7.2	146.65	1	147.00	144.00	6.2	6,242	0.10%
2023/07/13	0	0.00	3	148.67	144.50	-3	6,123	-0.05%
2023/07/12	2	142.00	0	0.00	143.00	2	5,938	0.03%
2023/07/11	3	144.50	1	142.00	140.50	2	5,853	0.03%
2023/07/10	4.4	147.82	4	146.38	146.00	0.4	5,727	0.01%
2023/07/07	3	143.67	4	141.75	144.00	-1	5,747	-0.02%
2023/07/06	10	135.90	3	135.50	136.50	7	5,326	0.13%
2023/07/05	7	132.93	1	133.00	131.00	6	5,329	0.11%
2023/07/04	1.1	134.09	15	134.77	133.50	-13.9	5,304	-0.26%
2023/07/03	3.1	139.81	3	138.67	137.50	0.1	5,175	0.00%
2023/06/30	11.1	135.18	145	128.39	136.00	-133.9	4,961	-2.70%	大賣/鉅額交易
2023/06/29	134.2	129.49	10	127.25	129.50	124.2	4,553	2.73%	大買/鉅額交易
2023/06/28	0	116.00	3	117.33	118.00	-3	4,363	-0.07%
2023/06/26	0	112.50	5	112.50	112.50	-5	4,252	-0.12%
2023/06/20	0	112.50	0	0.00	112.50	0	4,249	0.00%
2023/06/19	1	113.00	0	0.00	112.50	1	4,251	0.02%
2023/06/15	0.1	112.24	0	0.00	113.00	0.1	4,258	0.00%
2023/06/14	1	108.00	0	0.00	111.00	1	4,242	0.02%
2023/06/13	7.3	110.77	0	0.00	108.50	7.3	4,231	0.17%
2023/06/12	0.2	115.00	0	0.00	112.50	0.2	4,226	0.00%
2023/06/09	10	116.00	20	112.00	116.00	-10	4,198	-0.24%
2023/06/07	0	0.00	5	112.50	112.50	-5	4,176	-0.12%
2023/06/02	3	111.50	0	0.00	110.00	3	4,182	0.07%
2023/06/01	0	0.00	1	110.00	111.00	-1	4,174	-0.02%
2023/05/30	21	110.00	0	0.00	109.50	21	4,128	0.51%
2023/05/29	4.5	110.50	6	110.08	109.50	-1.5	4,073	-0.04%
2023/05/26	0	0.00	5	102.50	103.00	-5	3,928	-0.13%
2023/05/25	1	98.70	2	98.60	98.60	-1	3,868	-0.03%
2023/05/24	3	99.07	0	0.00	98.60	3	3,857	0.08%
2023/05/23	5	103.00	0	0.00	101.00	5	3,851	0.13%
2023/05/22	3	99.07	1	101.50	102.50	2	3,926	0.05%
2023/05/19	3	98.47	3	97.87	98.00	0	3,934	0.00%
2023/05/17	0	0.00	3	99.60	100.00	-3	3,948	-0.08%
2023/05/15	0	0.00	10	98.60	98.20	-10	3,957	-0.25%
2023/05/09	1	103.00	1	103.50	103.00	0	3,939	0.00%
2023/05/08	1	113.00	0	0.00	109.00	1	3,971	0.03%
2023/05/05	7	114.79	5	115.90	114.00	2	3,883	0.05%
2023/05/04	1	115.00	1	116.50	117.50	0	3,912	0.00%
2023/05/03	1	115.00	2	116.25	116.00	-1	4,009	-0.02%
2023/05/02	1	113.50	15	112.67	113.50	-14	3,968	-0.35%
2023/04/28	1	109.00	1	110.50	110.50	0	3,980	0.00%
2023/04/25	10	111.50	0	0.00	109.00	10	4,004	0.25%
2023/04/21	4	115.13	5	116.30	115.00	-1	3,934	-0.03%
2023/04/20	1	114.50	0	0.00	114.50	1	3,810	0.03%
2023/04/19	0	0.00	1	115.50	115.50	-1	3,799	-0.03%
2023/04/18	1	114.00	1	117.00	114.00	0	3,722	0.00%
2023/04/17	3	114.50	2	115.75	115.50	1	3,711	0.03%
2023/04/14	2	111.50	0	0.00	112.00	2	3,647	0.05%
2023/04/12	0	0.00	2	110.50	112.50	-2	3,558	-0.06%
2023/04/11	1	103.00	0	0.00	106.00	1	3,367	0.03%
2023/04/10	1	106.00	4	105.50	105.00	-3	3,443	-0.09%
2023/04/07	10	101.00	2.5	100.26	102.50	7.5	3,296	0.23%
2023/04/06	1	96.00	2	97.10	98.00	-1	3,247	-0.03%
2023/03/31	0	0.00	0.5	94.50	94.60	-0.5	3,358	-0.01%
2023/03/30	2	91.55	4	91.90	92.40	-2	3,436	-0.06%
2023/03/29	0	0.00	4	94.33	93.60	-4	3,410	-0.12%
2023/03/28	3	96.50	0	0.00	96.50	3	3,430	0.09%
2023/03/27	3	97.63	0	0.00	97.30	3	3,450	0.09%
2023/03/24	1	99.00	0	0.00	99.00	1	3,489	0.03%
2023/03/20	1	98.80	1	100.00	99.50	0	3,563	0.00%
2023/03/16	1	96.80	0	0.00	96.10	1	3,686	0.03%
2023/03/10	3	99.57	0	0.00	98.50	3	3,921	0.08%
2023/03/09	2	103.75	0	0.00	102.50	2	3,897	0.05%
2023/03/08	2	105.50	0	0.00	105.00	2	3,900	0.05%
2023/03/07	0	0.00	3.1	105.52	107.00	-3.1	3,966	-0.08%
2023/03/03	1	102.50	0	0.00	102.50	1	3,964	0.03%
2023/03/02	2	102.75	0	0.00	102.50	2	3,986	0.05%
2023/03/01	0	0.00	1	106.00	104.50	-1	4,002	-0.02%
2023/02/24	2	104.00	3	104.50	104.00	-1	4,103	-0.02%
2023/02/22	1	104.50	2	106.25	106.00	-1	4,189	-0.02%
2023/02/21	1	104.50	0	0.00	105.50	1	4,176	0.02%
2023/02/20	0	0.00	2.4	105.71	106.50	-2.4	4,187	-0.06%
2023/02/17	1	102.50	2.3	101.50	102.50	-1.3	4,128	-0.03%
2023/02/15	3	100.00	4	99.70	100.00	-1	4,121	-0.02%
2023/02/14	4	99.08	0	0.00	99.00	4	4,113	0.10%
2023/02/13	1	96.70	0	0.00	96.90	1	4,129	0.02%
2023/02/10	0.1	97.70	0	0.00	97.30	0.1	4,152	0.00%
2023/02/09	1	98.00	0	0.00	97.70	1	4,117	0.02%
2023/02/06	3.2	100.00	0	0.00	99.60	3.2	4,063	0.08%
2023/02/03	1	105.50	0	0.00	105.00	1	3,971	0.03%
2023/02/01	1.2	105.42	2	105.00	105.00	-0.8	3,987	-0.02%
2023/01/31	2	98.40	3	99.40	99.10	-1	3,898	-0.03%
2023/01/30	0	0.00	0.5	96.50	95.80	-0.5	3,893	-0.01%
2023/01/17	0	0.00	1	95.00	95.00	-1	4,001	-0.02%
2023/01/13	0.2	92.00	0	0.00	91.70	0.2	4,093	0.00%
2023/01/11	0	0.00	3	94.30	93.30	-3	4,190	-0.07%
2023/01/09	3	92.20	0	0.00	93.30	3	4,100	0.07%
2023/01/04	0	0.00	3	92.20	91.70	-3	3,978	-0.08%
2023/01/03	1	90.70	0	0.00	90.90	1	3,951	0.03%
2022/12/30	3	89.23	1	88.90	88.60	2	3,912	0.05%
2022/12/29	1	90.90	0	0.00	90.80	1	3,854	0.03%
2022/12/28	2	91.80	1	91.50	91.90	1	3,763	0.03%
2022/12/27	0	0.00	2	87.30	88.00	-2	3,626	-0.06%
2022/12/26	0	0.00	1	86.80	86.20	-1	3,627	-0.03%
2022/12/23	0	0.00	6	91.00	88.90	-6	3,619	-0.17%
2022/12/22	0	0.00	1	89.30	90.00	-1	3,537	-0.03%
2022/12/21	2	85.25	0	0.00	83.70	2	3,507	0.06%
2022/12/20	0	0.00	85	83.46	81.70	-85	3,520	-2.41%
2022/12/19	0.2	87.57	0	0.00	85.50	0.2	3,524	0.01%
2022/12/15	1	90.90	0	0.00	90.90	1	3,556	0.03%
2022/12/12	0.1	88.50	0	0.00	88.30	0.1	3,484	0.00%
2022/12/07	1	88.40	151	86.90	85.90	-150	3,324	-4.51%	大賣/鉅額交易
2022/12/02	1	87.40	2	88.70	88.70	-1	3,095	-0.03%
2022/12/01	0	0.00	5	85.00	85.70	-5	3,011	-0.17%
2022/11/30	0	0.00	45	84.70	85.00	-45	2,989	-1.51%
2022/11/29	0	0.00	5	85.10	85.10	-5	2,969	-0.17%
2022/11/25	1	81.40	0	0.00	80.50	1	2,882	0.03%
2022/11/24	0	0.00	5	81.94	82.50	-5	2,859	-0.17%
2022/11/22	4	83.83	3	85.20	82.90	1	2,816	0.04%
2022/11/21	5	84.76	6	84.87	86.30	-1	2,738	-0.04%
2022/11/17	1	81.70	0	0.00	82.00	1	2,654	0.04%
2022/11/15	1	81.90	0	0.00	81.80	1	2,614	0.04%
2022/10/28	0	0.00	1	80.80	80.80	-1	2,838	-0.04%
2022/10/25	1	78.00	1	79.10	80.00	0	2,724	0.00%
2022/10/24	2	77.05	3	77.13	78.10	-1	2,582	-0.04%
2022/10/21	1	73.60	0	0.00	73.60	1	2,496	0.04%
2022/10/19	1	71.30	1	71.50	70.40	0	2,376	0.00%
2022/10/13	1	64.50	0	0.00	63.40	1	2,375	0.04%
2022/10/07	1	66.50	0	0.00	66.00	1	2,409	0.04%
2022/10/05	1	66.50	0	0.00	66.20	1	2,505	0.04%
2022/10/04	0	0.00	1	64.50	65.40	-1	2,561	-0.04%
2022/09/30	2	60.65	1	61.60	62.80	1	2,559	0.04%
2022/09/29	1	63.70	1	62.60	62.10	0	2,542	0.00%
2022/09/28	1	64.90	1	62.80	63.00	0	2,539	0.00%
2022/09/27	2	66.40	2	66.05	66.80	0	2,548	0.00%
2022/09/23	3	74.13	3	71.00	70.40	0	2,556	0.00%
2022/09/22	1	77.20	0	77.00	76.20	1	2,561	0.04%
2022/09/21	1	78.10	1	79.30	78.30	0	2,574	0.00%
2022/09/16	1	82.30	1	81.90	81.90	0	2,731	0.00%
2022/09/08	2	82.95	2	83.10	83.20	0	2,926	0.00%
2022/09/05	1	83.40	0	0.00	83.00	1	3,182	0.03%
2022/09/02	0	0.00	2	84.60	84.60	-2	3,185	-0.06%
2022/08/29	5	85.00	1	84.50	85.40	4	3,241	0.12%
2022/08/23	1	86.10	1	86.70	86.60	0	3,215	0.00%
2022/08/22	0	85.30	0	0.00	86.20	0	3,253	0.00%
2022/08/18	4	83.05	5	82.92	83.90	-1	3,198	-0.03%
2022/08/17	3	92.00	0	0.00	88.00	3	3,013	0.10%
2022/08/16	1.2	97.75	0	0.00	97.70	1.2	2,843	0.04%
2022/08/04	7	96.49	0	0.00	97.20	7	3,186	0.22%
2022/08/02	0	0.00	1	98.90	98.90	-1	3,214	-0.03%
2022/08/01	1	101.50	0	0.00	101.50	1	3,236	0.03%
2022/07/26	0	0.00	1	101.50	99.40	-1	3,399	-0.03%
2022/07/25	1	100.50	0	0.00	100.00	1	3,457	0.03%
2022/07/22	1	98.70	0	0.00	98.00	1	3,576	0.03%
2022/07/20	1	97.50	0	0.00	97.40	1	4,535	0.02%
2022/07/19	1	96.40	1	97.00	97.40	0	4,609	0.00%
2022/07/13	3	96.93	0	0.00	96.40	3	4,957	0.06%
2022/07/12	1	96.00	3	98.00	98.00	-2	5,311	-0.04%
2022/06/20	0	0.00	1	102.50	99.80	-1	6,562	-0.02%
2022/06/17	7	100.29	0	0.00	101.00	7	6,524	0.11%
2022/06/15	1	108.00	0	0.00	108.00	1	6,386	0.02%
2022/06/14	0	0.00	1	109.00	110.00	-1	6,176	-0.02%
2022/06/08	1	113.00	0	0.00	113.50	1	6,089	0.02%
2022/06/07	0	0.00	0	113.50	114.00	0	6,089	0.00%
2022/06/06	0	113.50	0	0.00	113.00	0	6,101	0.00%
2022/06/01	1	114.50	0	0.00	114.00	1	6,132	0.02%
2022/05/30	0	0.00	1	118.50	116.50	-1	6,120	-0.02%
2022/05/24	2	115.25	0	0.00	114.50	2	6,028	0.03%
2022/05/20	2	122.00	1	119.00	117.50	1	5,961	0.02%
2022/05/19	3	118.50	4	118.50	119.00	-1	5,901	-0.02%
2022/05/18	1	119.50	0	0.00	120.00	1	5,866	0.02%
2022/05/16	0	0.00	1	118.50	118.50	-1	5,809	-0.02%
2022/05/13	1	118.50	1	119.50	116.00	0	5,750	0.00%
2022/05/12	10	112.00	0	0.00	112.00	10	5,612	0.18%
2022/05/11	1	116.00	0	0.00	115.50	1	5,588	0.02%
2022/05/09	1	115.50	0	0.00	116.00	1	5,528	0.02%
2022/05/06	0	0.00	2	119.50	119.50	-2	5,498	-0.04%
2022/05/04	3	120.67	2	122.00	120.50	1	5,462	0.02%
2022/04/28	7	128.14	51	129.15	125.00	-44	5,336	-0.82%
2022/04/27	1	130.50	0	0.00	134.00	1	5,177	0.02%
2022/04/26	23	134.17	38	132.80	133.50	-15	5,001	-0.30%
2022/04/25	10	125.10	21	126.29	127.50	-11	4,210	-0.26%
2022/04/21	7	129.93	1	132.00	127.50	6	4,080	0.15%
2022/04/20	5	131.80	0.1	131.00	131.00	4.9	4,037	0.12%
2022/04/19	0	0.00	9	133.28	133.50	-9	3,920	-0.23%
2022/04/18	10	131.60	22	131.64	132.50	-12	3,801	-0.32%
2022/04/15	11.1	128.91	21.5	128.37	130.50	-10.4	3,517	-0.30%
2022/04/14	14.5	124.21	11	124.00	124.00	3.5	3,058	0.11%
2022/04/13	0	0.00	3	117.50	117.50	-3	2,849	-0.11%
2022/04/12	3	118.00	12	117.71	118.50	-9	2,793	-0.32%
2022/04/11	13	117.58	11	116.00	115.00	2	2,716	0.07%
2022/04/08	0	0.00	5	116.50	116.50	-5	2,684	-0.19%
2022/04/07	4	114.00	2	114.00	112.00	2	2,655	0.08%
2022/04/06	13	116.23	1	115.00	115.00	12	2,628	0.46%
2022/04/01	8	114.94	7	115.57	115.50	1	2,591	0.04%
2022/03/31	1	114.50	10	115.50	111.00	-9	2,490	-0.36%
2022/03/30	10	113.50	0	0.00	112.50	10	2,432	0.41%
2022/03/29	3	116.00	0	0.00	113.50	3	2,388	0.13%
2022/03/25	20	118.00	20	119.75	119.00	0	2,145	0.00%
2022/03/24	21	115.45	22	119.45	119.50	-1	2,259	-0.04%
2022/03/23	1	111.50	0	0.00	111.50	1	2,226	0.04%
2022/03/18	1	108.50	0	0.00	109.00	1	2,212	0.05%
2022/03/17	1	107.00	0	0.00	107.50	1	2,193	0.05%
2022/03/09	0	0.00	250	105.06	105.50	-250	2,212	-11.30%	大賣/鉅額交易
2022/03/02	0	0.00	1	113.00	112.50	-1	2,126	-0.05%
2022/03/01	1	111.00	1	112.00	111.50	0	2,128	0.00%
2022/02/21	1	113.00	1	114.00	113.50	0	2,253	0.00%
2022/02/14	1	109.50	3	110.00	110.00	-2	2,309	-0.09%
2022/02/11	1	111.50	0	0.00	111.50	1	2,342	0.04%
2022/02/10	0	0.00	1	112.00	112.00	-1	2,366	-0.04%
2022/02/08	3	111.00	0	0.00	110.50	3	2,457	0.12%
2022/02/07	0	0.00	2	109.75	110.00	-2	2,461	-0.08%
2022/01/25	4	106.63	0	0.00	105.50	4	2,498	0.16%
2022/01/21	1	112.00	0	0.00	111.00	1	2,549	0.04%
2022/01/20	0	0.00	1	113.50	113.50	-1	2,657	-0.04%
2022/01/17	1	114.00	0	0.00	114.00	1	2,671	0.04%
2022/01/13	1	117.00	0	0.00	116.00	1	2,717	0.04%
2022/01/11	150	116.50	0	0.00	116.50	150	2,728	5.50%	大買/鉅額交易
2022/01/10	100	119.00	0	0.00	121.00	100	2,728	3.67%
2021/12/20	0	0.00	1	116.00	114.00	-1	5,569	-0.02%
2021/12/17	4	117.00	14	117.32	116.50	-10	5,313	-0.19%
2021/12/14	3	108.67	0	0.00	108.50	3	5,104	0.06%
2021/12/01	0	0.00	1	111.50	112.00	-1	5,183	-0.02%
2021/11/19	0	0.00	2	111.25	111.50	-2	5,154	-0.04%
2021/11/18	2	107.75	0	0.00	109.00	2	5,126	0.04%
2021/11/15	1	108.50	3	108.50	109.00	-2	5,155	-0.04%
2021/11/12	1	111.50	1	111.50	111.00	0	5,142	0.00%
2021/11/11	2	112.00	1	114.00	112.50	1	5,132	0.02%
2021/11/10	0	0.00	1	115.00	114.00	-1	5,123	-0.02%
2021/11/09	1	114.00	0	0.00	114.50	1	5,111	0.02%
2021/11/08	3	115.83	1	116.00	114.00	2	5,101	0.04%
2021/11/03	0	0.00	1	114.00	112.00	-1	5,088	-0.02%
2021/11/01	1	114.50	2	116.50	115.00	-1	5,076	-0.02%
2021/10/29	0	0.00	5	113.10	113.00	-5	5,063	-0.10%
2021/10/28	4	115.38	3	112.17	114.00	1	5,017	0.02%
2021/10/27	0	0.00	2	107.00	109.00	-2	4,896	-0.04%
2021/10/26	6	107.00	0	0.00	106.00	6	4,881	0.12%
2021/10/25	1	105.50	3	105.00	105.50	-2	4,873	-0.04%
2021/10/19	1	108.00	0	0.00	108.00	1	4,845	0.02%
2021/10/15	3	108.17	1	109.00	110.50	2	4,826	0.04%
2021/10/14	1	111.00	0	0.00	111.50	1	4,733	0.02%
2021/10/13	1	115.00	1	114.00	118.00	0	4,607	0.00%
2021/10/08	1	125.00	0	0.00	121.00	1	4,420	0.02%
2021/10/07	4	119.88	2	121.50	123.50	2	4,316	0.05%
2021/10/06	10	126.60	17	127.32	122.00	-7	4,053	-0.17%
2021/10/05	3	117.00	3	117.83	123.50	0	3,406	0.00%
2021/10/04	9	119.61	12	120.17	121.50	-3	3,164	-0.09%
2021/10/01	5	118.60	5	118.30	113.00	0	2,791	0.00%
2021/09/30	4	109.88	4	112.25	116.50	0	2,257	0.00%
2021/09/29	3	106.67	3	108.17	106.00	0	2,115	0.00%
2021/09/27	6	103.08	0	0.00	103.00	6	2,268	0.26%
2021/09/22	10	103.50	0	0.00	102.50	10	2,597	0.39%
2021/09/17	0	0.00	7	103.50	103.50	-7	2,701	-0.26%
2021/09/10	1	110.00	3	110.00	109.50	-2	3,531	-0.06%
2021/09/09	0	0.00	1	106.00	106.50	-1	3,588	-0.03%
2021/09/08	3	103.33	0	0.00	103.00	3	3,798	0.08%
2021/08/31	1	110.50	0	0.00	112.00	1	5,146	0.02%
2021/08/27	0	0.00	1	113.00	113.00	-1	5,559	-0.02%
2021/08/19	2	111.00	1	113.50	110.00	1	5,888	0.02%
2021/08/18	0	0.00	1	112.00	115.00	-1	5,895	-0.02%
2021/08/13	1	113.00	0	0.00	116.00	1	5,921	0.02%
2021/08/10	2	116.50	0	0.00	115.50	2	6,044	0.03%
2021/08/09	0	0.00	2	118.75	119.50	-2	6,130	-0.03%
2021/08/04	2	118.75	1	119.00	118.50	1	6,460	0.02%
2021/08/03	1	122.50	0	0.00	122.50	1	6,669	0.01%
2021/07/30	0	0.00	1	122.50	121.50	-1	7,098	-0.01%
2021/07/28	0	0.00	2	122.00	123.00	-2	7,292	-0.03%
2021/07/27	0	0.00	1	124.00	121.00	-1	7,352	-0.01%
2021/07/21	0	0.00	1	131.50	127.50	-1	7,536	-0.01%
2021/07/20	0	0.00	1	130.50	129.00	-1	7,521	-0.01%
2021/07/15	0	0.00	2	131.00	131.00	-2	7,606	-0.03%
2021/07/14	1	123.50	5	125.10	126.50	-4	7,680	-0.05%
2021/07/13	1	128.00	1	125.50	126.00	0	7,810	0.00%
2021/07/12	1	130.50	0	0.00	129.00	1	7,844	0.01%
2021/07/09	2	130.75	0	0.00	129.00	2	7,879	0.03%
2021/07/08	2	131.75	1	134.00	133.50	1	7,911	0.01%
2021/07/07	2	131.25	0	0.00	130.50	2	7,908	0.03%
2021/07/06	3	133.33	1	135.00	134.00	2	7,945	0.03%
2021/07/05	16	136.00	6	134.50	136.00	10	7,924	0.13%
2021/07/02	0	0.00	5	132.90	133.50	-5	7,828	-0.06%
2021/07/01	3.2	129.88	2	131.50	129.50	1.2	7,797	0.02%
2021/06/30	1	136.00	1	134.50	134.00	0	7,705	0.00%
2021/06/29	0	0.00	2	134.75	131.50	-2	7,616	-0.03%
2021/06/28	1.1	132.82	0	0.00	131.50	1.1	7,515	0.01%
2021/06/24	4	134.25	2	137.25	134.50	2	7,399	0.03%
2021/06/23	6	137.92	11	139.86	134.00	-5	7,310	-0.07%
2021/06/22	8	139.75	8	140.00	137.50	0	7,170	0.00%
2021/06/21	4.2	132.83	2.1	133.50	133.50	2.1	6,799	0.03%
2021/06/18	14	132.96	4	133.13	132.50	10	6,703	0.15%
2021/06/17	10	135.70	2	137.00	132.50	8	6,614	0.12%
2021/06/16	4	133.50	3	134.83	132.50	1	6,410	0.02%
2021/06/15	1	130.50	1	131.00	130.00	0	6,149	0.00%
2021/06/11	8	127.50	16	127.59	124.50	-8	5,929	-0.13%
2021/06/10	28	124.70	24	123.44	121.50	4	5,562	0.07%
2021/06/09	1	120.50	8	122.06	123.50	-7	5,306	-0.13%
2021/06/04	8	123.69	7	123.71	116.00	1	4,986	0.02%
2021/05/31	0	0.00	2	112.00	110.50	-2	4,564	-0.04%
2021/05/28	1	107.00	4	107.75	106.00	-3	4,450	-0.07%
2021/05/20	4	102.50	3	103.67	101.50	1	4,619	0.02%
2021/05/19	3	106.17	6	107.42	106.00	-3	4,617	-0.06%
2021/05/17	3	96.93	0	0.00	95.50	3	4,577	0.07%
2021/05/14	2	105.00	0	0.00	106.00	2	4,465	0.04%
2021/05/13	1	104.00	0	0.00	106.00	1	4,390	0.02%
2021/05/12	1	104.50	0	0.00	105.50	1	4,288	0.02%
2021/05/11	0	0.00	1	122.00	116.00	-1	4,090	-0.02%
2021/05/10	4	124.25	8	123.75	122.50	-4	3,867	-0.10%
2021/05/06	0	115.00	4	114.75	119.00	-4	3,469	-0.11%
2021/05/05	94	109.50	2	109.50	109.00	92	3,343	2.75%
2021/05/04	1	114.00	0	0.00	106.50	1	3,356	0.03%
2021/05/03	2	113.75	0	0.00	112.00	2	3,386	0.06%
2021/04/29	0	0.00	20	116.00	116.00	-20	3,283	-0.61%
2021/04/26	0	0.00	6	114.67	115.00	-6	3,267	-0.18%
2021/04/23	0	0.00	2	112.00	112.00	-2	3,305	-0.06%
2021/04/22	0	0.00	1	112.00	112.00	-1	3,332	-0.03%
2021/04/20	0	0.00	2	118.50	117.50	-2	3,261	-0.06%
2021/04/19	1	119.00	4	119.75	119.00	-3	3,242	-0.09%
2021/04/16	0	0.00	1	114.00	114.00	-1	3,150	-0.03%
2021/04/15	0	0.00	1	113.00	112.00	-1	3,155	-0.03%
2021/04/14	0	0.00	6	113.00	110.50	-6	3,196	-0.19%
2021/04/13	10	112.50	1	113.50	110.50	9	3,157	0.29%
2021/04/12	3	109.50	0	0.00	112.00	3	3,162	0.09%
2021/04/08	10	110.50	0	0.00	110.50	10	3,123	0.32%
2021/03/30	0.1	105.50	10	107.00	108.50	-10	3,245	-0.31%
2021/03/29	2	106.00	0	0.00	105.50	2	3,277	0.06%
2021/03/23	1	109.50	0	0.00	109.50	1	3,558	0.03%
2021/03/22	0	0.00	1.1	110.59	111.00	-1.1	3,572	-0.03%
2021/03/19	0	0.00	1	111.00	111.50	-1	3,659	-0.03%
2021/03/18	0	0.00	6	114.25	113.50	-6	3,700	-0.16%
2021/03/16	5	113.50	0.1	113.50	112.00	4.9	3,793	0.13%
2021/03/12	13	113.50	0	0.00	112.00	13	3,859	0.34%
2021/03/10	0	0.00	2	113.50	113.50	-2	3,905	-0.05%
2021/03/09	2	112.00	0	0.00	111.50	2	3,947	0.05%
2021/03/04	4	114.63	3	115.17	113.00	1	4,113	0.02%
2021/03/03	0	0.00	1	115.50	114.00	-1	4,160	-0.02%
2021/03/02	1	114.00	1	116.00	113.50	0	4,227	0.00%
2021/02/26	2	117.50	3.1	119.45	114.00	-1.1	4,366	-0.03%
2021/02/25	1	116.00	0	0.00	115.00	1	4,307	0.02%
2021/02/23	1	114.00	0	0.00	115.50	1	4,389	0.02%
2021/02/22	1	113.50	0	0.00	115.00	1	4,366	0.02%
2021/02/19	2	110.50	0	0.00	111.50	2	4,314	0.05%
2021/02/18	0	0.00	1	109.50	109.50	-1	4,362	-0.02%
2021/02/02	0	0.00	0.1	103.50	103.00	-0.1	4,487	0.00%
2021/02/01	3	99.67	1.6	103.05	104.00	1.4	4,622	0.03%
2021/01/27	1	108.50	0	0.00	106.50	1	4,791	0.02%
2021/01/26	6.1	107.93	6	108.50	109.00	0.1	4,830	0.00%
2021/01/25	2	109.51	5	108.70	110.50	-3	4,821	-0.06%
2021/01/22	3	105.17	4	104.50	105.00	-1	4,748	-0.02%
2021/01/21	5.8	99.70	5	100.00	100.50	0.8	4,716	0.02%
2021/01/20	2	100.25	5	101.20	100.00	-3	4,804	-0.06%
2021/01/19	6	103.92	1	104.00	103.00	5	4,809	0.10%
2021/01/18	1	102.50	2	101.75	102.50	-1	4,802	-0.02%
2021/01/15	2	101.50	1	102.00	100.50	1	4,794	0.02%
2021/01/14	1	105.00	0	0.00	103.50	1	4,842	0.02%
2021/01/12	1	102.50	40	103.50	101.50	-39	4,904	-0.80%
2021/01/11	21	106.02	0	0.00	106.00	21	4,880	0.43%
2021/01/08	7	110.21	5	113.50	109.00	2	4,914	0.04%
2021/01/07	21	111.95	3	111.00	113.50	18	4,952	0.36%
2021/01/04	2	105.75	3	105.50	109.50	-1	5,885	-0.02%
2020/12/30	1	109.00	1	108.50	109.00	0	6,274	0.00%
2020/12/28	1	109.50	3	110.50	110.00	-2	6,673	-0.03%
2020/12/25	0	0.00	3	114.00	112.50	-3	6,715	-0.04%
2020/12/24	0	0.00	1	113.00	113.00	-1	6,845	-0.01%
2020/12/22	2	115.25	1	116.50	113.50	1	7,963	0.01%
2020/12/21	7	116.43	0	0.00	118.50	7	7,993	0.09%
2020/12/18	3.1	114.52	0	0.00	112.00	3.1	8,037	0.04%
2020/12/17	1	113.00	0	0.00	110.50	1	8,124	0.01%
2020/12/15	1	112.00	1	113.50	111.50	0	8,619	0.00%
2020/12/14	1	116.50	0	0.00	116.50	1	8,628	0.01%
2020/12/11	4	120.25	1	120.00	120.00	3	8,708	0.03%
2020/12/09	1	121.00	0	0.00	122.00	1	9,052	0.01%
2020/12/07	1	122.00	0	0.00	122.50	1	9,957	0.01%
2020/12/04	0	0.00	3	123.50	124.00	-3	10,280	-0.03%
2020/12/02	1	129.00	0	0.00	126.00	1	11,057	0.01%
2020/12/01	1	129.50	2	129.00	128.50	-1	11,168	-0.01%
2020/11/30	3	132.17	2	131.75	130.50	1	11,330	0.01%
2020/11/26	2	127.75	4	127.00	127.00	-2	11,696	-0.02%
2020/11/25	2	125.25	2	124.00	125.50	0	12,113	0.00%
2020/11/23	0	0.00	3	122.00	122.00	-3	12,418	-0.02%
2020/11/20	2	123.00	1	123.00	123.50	1	12,613	0.01%
2020/11/19	1	126.50	1	126.00	126.00	0	12,815	0.00%
2020/11/16	1	126.50	0	0.00	125.50	1	13,334	0.01%
2020/11/13	1	129.00	0	0.00	130.00	1	13,382	0.01%
2020/11/12	2	129.00	2	130.50	128.50	0	13,825	0.00%
2020/11/11	2	130.50	2	131.50	130.50	0	13,868	0.00%
2020/11/10	0	0.00	20	132.50	130.50	-20	13,956	-0.14%
2020/11/09	20	136.00	1	134.50	134.00	19	14,046	0.14%
2020/11/05	3	130.33	2	132.00	130.00	1	14,170	0.01%
2020/11/04	3	130.33	2	132.00	129.50	1	14,447	0.01%
2020/11/03	0	0.00	2	131.50	131.50	-2	14,817	-0.01%
2020/10/30	2	132.25	1	131.00	130.00	1	14,818	0.01%
2020/10/28	2	135.25	2	133.75	133.50	0	14,980	0.00%
2020/10/27	0	0.00	2	128.58	132.00	-2	14,965	-0.01%
2020/10/22	1	130.00	8	128.94	131.00	-7	15,679	-0.04%
2020/10/20	1	131.50	0	0.00	132.50	1	15,711	0.01%
2020/10/16	4	136.63	1	139.00	134.50	3	15,822	0.02%
2020/10/15	3	138.33	9	139.67	138.00	-6	15,821	-0.04%
2020/10/14	10	142.95	10	141.70	141.50	0	15,766	0.00%
2020/10/13	22	142.84	57	140.22	139.50	-35	15,613	-0.22%
2020/10/12	44	138.93	11	136.00	139.00	33	15,189	0.22%
2020/10/08	0	0.00	11	137.41	135.00	-11	15,200	-0.07%
2020/10/07	21	136.52	12	138.00	135.50	9	15,128	0.06%
2020/10/06	23	137.22	13	137.50	138.00	10	14,831	0.07%
2020/10/05	0	0.00	5	129.00	130.00	-5	14,654	-0.03%
2020/09/30	1	125.00	0	0.00	128.00	1	14,650	0.01%
2020/09/29	0	0.00	2	122.50	125.00	-2	14,619	-0.01%
2020/09/28	6	125.58	0	0.00	124.00	6	14,564	0.04%
2020/09/25	19	130.10	17	132.12	123.50	2	14,299	0.01%
2020/09/24	6	131.17	4	132.63	131.00	2	13,382	0.01%
2020/09/23	1	131.00	1	131.00	133.00	0	13,238	0.00%
2020/09/22	1	130.50	3	132.50	130.00	-2	13,125	-0.02%
2020/09/21	8	134.50	19	136.11	132.00	-11	13,008	-0.08%
2020/09/18	42	135.11	25	134.80	135.00	17	12,802	0.13%
2020/09/17	1	133.00	15	132.00	129.00	-14	12,474	-0.11%
2020/09/16	23	131.57	7	131.93	132.00	16	12,394	0.13%
2020/09/15	4	129.88	3	129.33	129.50	1	12,266	0.01%
2020/09/14	5	128.20	12	127.04	129.00	-7	12,154	-0.06%
2020/09/11	8	136.00	10	136.65	130.50	-2	11,857	-0.02%
2020/09/10	9	132.11	27	132.17	133.50	-18	11,230	-0.16%
2020/09/09	28	132.23	20	128.98	134.00	8	10,947	0.07%
2020/09/08	3	128.17	7	129.71	127.00	-4	10,630	-0.04%
2020/09/07	88	135.20	80	134.11	132.50	8	10,371	0.08%
2020/09/04	3	123.67	9	122.39	124.00	-6	9,944	-0.06%
2020/09/03	3	123.17	23	124.28	124.50	-20	9,887	-0.20%
2020/09/02	25	122.88	7	123.07	123.50	18	9,735	0.18%
2020/09/01	6	120.17	54	123.62	120.00	-48	9,670	-0.50%
2020/08/31	66	123.45	37	121.88	123.00	29	9,339	0.31%
2020/08/28	4	113.75	4	114.50	113.50	0	8,874	0.00%
2020/08/27	15	116.70	24	113.50	113.50	-9	8,776	-0.10%
2020/08/26	20	112.33	25	112.78	113.50	-5	8,455	-0.06%
2020/08/25	3	109.50	7	110.07	108.00	-4	8,298	-0.05%
2020/08/24	20	107.83	5	105.40	108.00	15	8,316	0.18%
2020/08/21	8	101.81	2	101.50	102.50	6	8,429	0.07%
2020/08/20	1	100.00	2	99.05	99.00	-1	8,356	-0.01%
2020/08/19	3	107.00	11	105.55	105.50	-8	8,192	-0.10%
2020/08/18	6	107.33	12	105.00	105.00	-6	8,084	-0.07%
2020/08/17	3	99.53	3	100.20	101.00	0	7,657	0.00%
2020/08/14	9	99.13	10	100.35	98.50	-1	7,612	-0.01%
2020/08/13	21	97.77	5	97.80	99.40	16	7,588	0.21%
2020/08/12	3	99.00	4	100.00	98.20	-1	7,538	-0.01%
2020/08/11	9	99.41	17	100.10	99.10	-8	7,552	-0.11%
2020/08/10	57	99.54	48	99.98	98.40	9	7,429	0.12%
2020/08/07	22	97.42	24	96.89	100.00	-2	7,137	-0.03%
2020/08/06	8	94.44	5	94.00	93.70	3	6,803	0.04%
2020/08/05	13	93.62	0	0.00	93.60	13	6,815	0.19%
2020/08/04	6	95.25	6	94.68	94.00	0	6,837	0.00%
2020/08/03	3	92.93	4	93.00	93.00	-1	6,713	-0.01%
2020/07/31	2	93.10	1	92.20	92.20	1	6,772	0.01%
2020/07/30	41	94.80	49	94.72	93.50	-8	7,089	-0.11%
2020/07/29	15	92.79	11	91.35	92.80	4	7,121	0.06%
2020/07/28	2	88.50	3	87.97	87.60	-1	6,862	-0.01%
2020/07/27	3	89.33	4	89.70	89.30	-1	6,882	-0.01%
2020/07/24	1	88.20	2	88.20	87.70	-1	6,840	-0.01%
2020/07/23	4	89.03	3	89.07	89.60	1	6,813	0.01%
2020/07/22	10	90.40	2	90.80	88.40	8	6,770	0.12%
2020/07/21	2	89.00	0	0.00	89.10	2	6,617	0.03%
2020/07/20	1	87.90	0	0.00	87.90	1	6,546	0.02%
2020/07/17	1	86.60	11	86.73	86.60	-10	6,502	-0.15%
2020/07/16	6	86.95	6	87.65	88.00	0	6,434	0.00%
2020/07/15	19	87.57	108	87.40	85.50	-89	6,338	-1.40%	大賣/
2020/07/14	1	84.70	61	84.25	83.70	-60	6,094	-0.98%
2020/07/13	12	85.48	75	85.29	84.50	-63	6,103	-1.03%
2020/07/10	24	86.19	235	86.10	85.20	-211	6,061	-3.48%	大賣/鉅額交易
2020/07/09	4	84.10	4	84.70	83.70	0	5,844	0.00%
2020/07/08	15	81.19	16	83.04	82.50	-1	5,863	-0.02%
2020/07/07	5	82.28	1	82.50	81.50	4	5,885	0.07%
2020/07/03	0	0.00	3	85.37	84.80	-3	5,902	-0.05%
2020/07/02	1	84.80	0	0.00	84.70	1	5,995	0.02%
2020/07/01	4	84.75	1	84.10	85.40	3	6,078	0.05%
2020/06/29	2	85.35	2	86.30	85.00	0	6,218	0.00%
2020/06/24	1	86.30	1	86.80	86.10	0	6,224	0.00%
2020/06/22	0	0.00	2	87.05	87.10	-2	6,343	-0.03%
2020/06/19	2	87.30	1	88.30	86.80	1	6,422	0.02%
2020/06/18	5	87.74	2	88.50	87.70	3	6,471	0.05%
2020/06/17	8	87.44	1	88.00	86.90	7	6,542	0.11%
2020/06/16	1	87.00	0	0.00	86.90	1	6,739	0.01%
2020/06/15	2	86.40	0	0.00	86.10	2	6,985	0.03%
2020/06/12	0	0.00	1	87.20	87.00	-1	7,107	-0.01%
2020/06/11	6	89.52	1	89.80	87.40	5	7,441	0.07%
2020/06/10	2	91.95	4	93.18	91.00	-2	7,668	-0.03%
2020/06/09	1	91.90	5	92.18	91.70	-4	8,053	-0.05%
2020/06/08	7	92.54	10	92.81	92.90	-3	8,207	-0.04%
2020/06/05	1	91.40	2	89.70	91.40	-1	8,337	-0.01%
2020/06/04	2	88.70	0	0.00	88.70	2	8,491	0.02%
2020/06/03	5	89.24	5	88.10	88.40	0	8,703	0.00%
2020/06/02	3	89.50	2	90.10	88.90	1	8,813	0.01%
2020/06/01	7	89.31	7	90.67	91.20	0	8,787	0.00%
2020/05/29	7	92.84	1	92.20	89.50	6	8,748	0.07%
2020/05/28	7	90.11	59	91.94	91.80	-52	8,599	-0.60%
2020/05/27	2	87.65	0	0.00	87.50	2	8,429	0.02%
2020/05/26	0	0.00	2	86.80	86.40	-2	8,592	-0.02%
2020/05/25	1	85.30	2	85.95	86.50	-1	8,772	-0.01%
2020/05/22	2	85.40	3	86.43	84.30	-1	8,761	-0.01%
2020/05/21	1	86.30	0	0.00	85.60	1	8,736	0.01%
2020/05/20	16	86.69	12	85.36	84.60	4	8,723	0.05%
2020/05/19	0	0.00	5	88.36	86.50	-5	8,637	-0.06%
2020/05/18	5	86.40	1	87.00	87.70	4	8,557	0.05%
2020/05/15	3	83.70	6	84.22	83.20	-3	8,482	-0.04%
2020/05/13	3	86.60	0	0.00	85.90	3	8,343	0.04%
2020/05/08	2	89.50	2	89.65	89.60	0	8,130	0.00%
2020/05/07	12	89.65	10	89.90	90.00	2	8,072	0.02%
2020/05/06	21	92.53	11	92.27	88.50	10	7,962	0.13%
2020/05/05	13	89.72	11	90.18	91.30	2	7,567	0.03%
2020/05/04	1	85.00	0	0.00	83.00	1	7,113	0.01%
2020/04/30	1	82.20	4	83.30	83.80	-3	7,022	-0.04%
2020/04/29	7	82.43	0	0.00	81.80	7	6,971	0.10%
2020/04/28	1	82.50	3	81.50	82.50	-2	6,967	-0.03%
2020/04/27	1	79.60	1	79.40	80.00	0	6,962	0.00%
2020/04/24	2	79.20	0	0.00	78.60	2	6,939	0.03%
2020/04/22	0	0.00	4	80.70	81.50	-4	6,872	-0.06%
2020/04/21	1	81.20	0	0.00	80.90	1	6,863	0.01%
2020/04/20	1	80.90	1	81.70	81.90	0	6,837	0.00%
2020/04/17	1	83.10	0	0.00	81.80	1	6,954	0.01%
2020/04/16	0	0.00	3	83.67	83.70	-3	6,962	-0.04%
2020/04/15	3	82.67	1	82.90	82.80	2	6,954	0.03%
2020/04/14	2	82.50	0	0.00	82.20	2	6,966	0.03%
2020/04/13	4	82.20	1	85.30	82.00	3	6,959	0.04%
2020/04/07	1	82.60	2	83.70	83.00	-1	6,658	-0.02%
2020/04/06	1	81.70	1	81.10	81.80	0	6,569	0.00%
2020/04/01	1	77.70	1	78.60	78.90	0	6,473	0.00%
2020/03/31	0	0.00	2	74.90	77.70	-2	6,388	-0.03%
2020/03/30	2	74.15	1	75.00	74.10	1	6,324	0.02%
2020/03/27	0	0.00	3	76.83	75.60	-3	6,358	-0.05%
2020/03/26	4	76.23	2	75.80	75.80	2	6,378	0.03%
2020/03/25	1	76.10	1	77.50	75.30	0	6,323	0.00%
2020/03/24	1	74.70	1	73.80	74.60	0	6,241	0.00%
2020/03/19	14	72.10	3	79.43	71.60	11	5,881	0.19%
2020/03/18	2	79.75	20	79.77	79.50	-18	5,633	-0.32%
2020/03/17	28	80.35	2	82.70	78.60	26	5,468	0.48%
2020/03/16	2	84.40	18	86.02	83.60	-16	5,091	-0.31%
2020/03/13	0	0.00	1	79.00	84.40	-1	4,749	-0.02%
2020/03/12	1	82.30	7	81.16	81.00	-6	4,251	-0.14%
2020/03/11	2	84.00	0	0.00	83.00	2	4,036	0.05%
2020/03/10	2	79.85	1	80.80	83.30	1	3,777	0.03%
2020/03/09	1	80.00	10	79.85	78.60	-9	3,560	-0.25%
2020/03/06	5	79.00	197	79.19	78.70	-192	3,313	-5.79%	大賣/鉅額交易
2020/03/05	4	76.80	2	77.65	77.50	2	3,167	0.06%
2020/03/04	1	77.10	0	0.00	75.90	1	3,118	0.03%
2020/03/03	2	77.95	17	78.60	78.10	-15	3,053	-0.49%
2020/02/27	5	76.80	6	76.42	73.60	-1	2,709	-0.04%
2020/02/26	4	76.28	16	76.83	77.00	-12	2,456	-0.49%
2020/02/25	12	73.35	0	0.00	73.40	12	2,230	0.54%
2020/02/24	1	73.10	0	0.00	73.20	1	2,209	0.05%
2020/02/21	4	73.20	2	72.95	73.10	2	2,184	0.09%
2020/02/20	1	72.30	0	0.00	72.60	1	2,157	0.05%
2020/02/19	2	72.60	2	73.15	72.30	0	2,161	0.00%
2020/02/18	4	72.53	2	73.00	71.80	2	2,151	0.09%
2020/02/17	0	0.00	4	72.10	72.30	-4	2,152	-0.19%
2020/02/05	0	0.00	1	68.60	68.10	-1	2,498	-0.04%
2020/02/04	1	68.20	0	0.00	67.80	1	2,508	0.04%
2020/01/31	0	0.00	1	67.20	68.60	-1	2,555	-0.04%
2020/01/15	0	0.00	1	72.10	71.30	-1	2,611	-0.04%
2020/01/14	3	72.30	1	72.70	72.30	2	2,602	0.08%
2020/01/13	3	73.00	7	73.96	72.50	-4	2,575	-0.16%
2020/01/08	1	68.50	0	0.00	68.00	1	2,370	0.04%
2020/01/03	1	71.70	0	0.00	71.40	1	2,505	0.04%
2020/01/02	1	73.00	0	0.00	72.60	1	2,547	0.04%
2019/12/30	0	0.00	1	73.30	72.30	-1	2,545	-0.04%
2019/12/27	3	72.17	0	0.00	72.10	3	2,547	0.12%
2019/12/25	2	74.00	1	73.00	72.60	1	2,559	0.04%
2019/12/24	1	75.00	3	75.00	75.00	-2	2,531	-0.08%
2019/12/23	5	75.32	2	75.30	75.80	3	2,496	0.12%
2019/12/20	1	73.80	1	73.20	73.20	0	2,407	0.00%
2019/12/19	0	0.00	1	73.20	72.70	-1	2,446	-0.04%
2019/12/13	1	72.70	0	0.00	72.10	1	2,561	0.04%
2019/12/11	0	0.00	1	71.90	71.20	-1	2,681	-0.04%
2019/12/05	1	71.50	0	0.00	71.20	1	2,834	0.04%
2019/11/26	0	0.00	1	73.80	73.80	-1	3,088	-0.03%
2019/11/14	1	73.00	0	0.00	72.50	1	3,203	0.03%
2019/11/13	5	74.40	0	0.00	74.20	5	3,175	0.16%
2019/11/11	3	73.00	7	74.64	73.00	-4	3,136	-0.13%
2019/11/07	1	75.60	3	76.40	76.30	-2	3,072	-0.07%
2019/11/06	2	76.10	2	76.25	75.20	0	3,027	0.00%
2019/11/05	9	76.23	7	76.37	75.00	2	2,937	0.07%
2019/11/04	1	73.50	0	0.00	73.10	1	2,784	0.04%
2019/10/30	1	72.40	1	72.80	72.40	0	2,853	0.00%
2019/10/25	1	73.80	1	74.50	71.50	0	3,007	0.00%
2019/10/23	2	73.70	0	0.00	73.50	2	3,136	0.06%
2019/10/22	0	0.00	1	74.90	74.70	-1	3,198	-0.03%
2019/10/21	0	0.00	1	74.60	74.40	-1	3,257	-0.03%
2019/10/17	1	75.00	0	0.00	75.20	1	3,452	0.03%
2019/10/16	1	75.90	1	76.60	75.30	0	3,670	0.00%
2019/10/15	2	76.20	0	0.00	76.00	2	4,065	0.05%
2019/10/14	1	78.60	2	79.00	77.60	-1	4,178	-0.02%
2019/10/08	1	76.90	3	76.77	76.20	-2	4,021	-0.05%
2019/10/03	1	74.90	0	0.00	74.60	1	4,037	0.02%
2019/10/02	0	0.00	1	76.00	75.30	-1	4,017	-0.02%
2019/09/24	9	77.66	7	77.09	77.00	2	3,966	0.05%
2019/09/19	0	0.00	2	76.65	76.30	-2	3,899	-0.05%
2019/09/18	1	77.50	0	0.00	77.70	1	3,860	0.03%
2019/09/17	0	0.00	1	77.30	77.30	-1	3,835	-0.03%
2019/09/16	2	80.50	1	79.40	77.50	1	3,934	0.03%
2019/09/10	1	74.30	0	0.00	74.80	1	3,744	0.03%
2019/09/09	1	75.50	0	0.00	75.20	1	3,710	0.03%
2019/09/06	0	0.00	2	74.40	76.00	-2	3,696	-0.05%
2019/09/04	4	74.60	0	0.00	74.90	4	3,762	0.11%
2019/08/29	1	68.60	1	69.40	69.10	0	3,896	0.00%
2019/08/13	1	74.20	1	73.70	73.40	0	4,081	0.00%
2019/08/08	0	0.00	1	73.30	74.30	-1	4,088	-0.02%
2019/08/02	0	0.00	1	73.00	73.40	-1	4,112	-0.02%
2019/08/01	1	77.20	13	77.08	75.40	-12	4,051	-0.30%
2019/07/31	13	76.75	0	0.00	76.60	13	4,034	0.32%
2019/07/30	0	0.00	40	77.19	75.80	-40	4,001	-1.00%
2019/07/29	40	81.63	15	82.00	79.90	25	3,882	0.64%
2019/07/26	15	81.67	2	81.50	81.60	13	3,842	0.34%
2019/07/25	0	0.00	1	80.70	79.80	-1	3,739	-0.03%
2019/07/24	0	0.00	3	80.27	79.80	-3	3,714	-0.08%
2019/07/23	3	79.50	3	80.10	79.00	0	3,639	0.00%
2019/07/22	2	80.60	3	80.13	78.80	-1	3,615	-0.03%
2019/07/19	1	79.20	1	77.40	79.20	0	3,610	0.00%
2019/07/18	4	77.55	3	78.47	76.80	1	3,515	0.03%
2019/07/17	16	77.78	21	78.22	78.10	-5	3,303	-0.15%
2019/07/16	4	72.68	7	72.46	74.00	-3	2,902	-0.10%
2019/07/09	2	70.70	3	70.60	70.50	-1	2,869	-0.03%
2019/07/05	0	0.00	1	69.30	69.20	-1	2,877	-0.03%
2019/07/04	0	0.00	2	68.55	69.00	-2	2,863	-0.07%
2019/06/28	0	0.00	1	65.00	64.90	-1	2,906	-0.03%
2019/06/24	10	66.40	0	0.00	66.10	10	3,004	0.33%
2019/06/21	4	67.83	11	67.04	66.90	-7	2,962	-0.24%
2019/06/19	4	69.75	4	69.75	69.90	0	2,941	0.00%
2019/06/18	2	69.30	3	70.03	69.30	-1	3,037	-0.03%
2019/06/17	0	0.00	2	70.25	69.70	-2	3,236	-0.06%
2019/06/14	2	69.60	0	0.00	69.60	2	3,334	0.06%
2019/06/13	4	69.40	2	70.80	69.60	2	3,325	0.06%
2019/06/12	1	71.90	1	71.10	70.00	0	3,290	0.00%
2019/06/11	0	0.00	1	69.70	69.30	-1	3,206	-0.03%
2019/06/10	1	70.50	4	69.83	70.10	-3	3,183	-0.09%
2019/06/06	3	69.20	14	69.11	68.70	-11	3,137	-0.35%
2019/06/05	39	68.59	23	68.37	68.60	16	3,078	0.52%
2019/06/04	0	0.00	1	65.90	66.00	-1	2,931	-0.03%
2019/06/03	5	65.80	0	0.00	64.10	5	2,900	0.17%
2019/05/31	2	65.40	2	65.30	65.40	0	2,850	0.00%
2019/05/24	1	63.90	1	63.10	62.30	0	2,789	0.00%
2019/05/20	6	65.70	6	64.40	64.40	0	2,977	0.00%
2019/05/16	0	0.00	1	62.60	60.00	-1	2,945	-0.03%
2019/05/13	1	59.40	0	0.00	59.00	1	3,060	0.03%
2019/05/03	16	63.59	16	63.00	63.50	0	3,946	0.00%
2019/05/02	2	62.95	1	64.40	62.40	1	4,045	0.02%
2019/04/26	2	62.40	9	62.83	62.40	-7	4,083	-0.17%
2019/04/25	0	0.00	27	65.98	64.60	-27	4,066	-0.66%
2019/04/24	2	69.70	7	69.21	68.40	-5	4,033	-0.12%
2019/04/23	2	69.30	1	68.80	68.20	1	4,058	0.02%
2019/04/22	21	69.76	14	69.71	68.90	7	4,040	0.17%
2019/04/19	1	69.30	0	0.00	68.20	1	4,055	0.02%
2019/04/18	5	69.18	0	0.00	70.00	5	4,143	0.12%
2019/04/12	1	71.80	5	73.00	71.90	-4	4,313	-0.09%
2019/04/11	0	0.00	6	75.47	74.00	-6	4,398	-0.14%
2019/04/10	0	0.00	30	73.85	74.50	-30	4,433	-0.68%
2019/04/09	0	0.00	30	73.99	73.60	-30	4,515	-0.66%
2019/04/08	1	74.30	20	74.50	74.10	-19	4,521	-0.42%
2019/04/03	0	0.00	50	73.58	73.70	-50	4,517	-1.11%
2019/04/02	0	0.00	20	72.09	72.00	-20	4,550	-0.44%
2019/03/29	1	74.00	0	0.00	74.00	1	4,907	0.02%
2019/03/26	0	0.00	22	74.11	73.80	-22	5,053	-0.44%
2019/03/25	1	74.00	10	74.33	74.00	-9	5,074	-0.18%
2019/03/22	4	75.65	84	76.15	76.30	-80	5,057	-1.58%
2019/03/21	0	0.00	91	75.35	74.20	-91	5,039	-1.81%
2019/03/20	9	74.83	14	75.24	75.80	-5	4,979	-0.10%
2019/03/19	0	0.00	1	70.20	72.50	-1	4,803	-0.02%
2019/03/13	1	69.00	0	0.00	69.00	1	4,848	0.02%
2019/03/12	0	0.00	3	69.80	69.10	-3	4,923	-0.06%
2019/03/11	1	70.00	0	0.00	69.00	1	5,007	0.02%
2019/03/05	3	69.40	1	69.30	68.90	2	5,601	0.04%
2019/03/04	5	69.50	1	69.50	69.10	4	5,658	0.07%
2019/02/27	1	68.60	0	0.00	69.40	1	5,910	0.02%
2019/02/26	0	0.00	1	69.80	69.20	-1	6,016	-0.02%
2019/02/25	1	70.60	2	70.40	70.40	-1	6,074	-0.02%
2019/02/22	1	68.80	1	69.50	70.10	0	6,109	0.00%
2019/02/21	2	71.50	3	72.00	71.00	-1	6,109	-0.02%
2019/02/20	1	70.60	1	70.30	70.10	0	6,103	0.00%
2019/02/19	6	71.85	3	70.13	70.10	3	6,159	0.05%
2019/02/18	1	68.30	2	68.80	68.50	-1	6,167	-0.02%
2019/02/15	3	69.33	2	70.25	68.20	1	6,632	0.02%
2019/02/14	4	69.03	2	68.70	68.50	2	6,673	0.03%
2019/02/13	6	69.30	4	69.60	68.70	2	6,744	0.03%
2019/02/12	3	70.10	6	70.83	70.00	-3	6,721	-0.04%
2019/02/11	0	0.00	2	70.50	69.90	-2	6,675	-0.03%
2019/01/30	4	67.25	5	68.22	65.80	-1	6,692	-0.01%
2019/01/29	1	66.30	2	66.80	66.90	-1	6,755	-0.01%
2019/01/28	5	66.50	3	66.70	66.30	2	6,809	0.03%
2019/01/25	5	65.28	7	65.17	64.40	-2	6,929	-0.03%
2019/01/24	18	65.64	29	63.33	65.60	-11	6,718	-0.16%
2019/01/23	22	59.48	12	59.82	60.00	10	6,490	0.15%
2019/01/22	1	56.30	2	56.40	56.30	-1	6,503	-0.02%
2019/01/21	2	54.35	4	54.28	55.20	-2	6,652	-0.03%
2019/01/16	0	0.00	2	58.10	57.80	-2	6,925	-0.03%
2019/01/15	1	56.50	4	56.23	56.50	-3	7,096	-0.04%
2019/01/10	3	55.63	1	54.10	55.10	2	7,773	0.03%
2019/01/09	13	53.30	0	0.00	53.00	13	7,830	0.17%
2019/01/08	1	53.20	1	52.90	52.50	0	7,968	0.00%
2019/01/07	2	53.55	2	53.55	52.80	0	8,129	0.00%
2019/01/04	4	54.25	0	0.00	52.50	4	8,277	0.05%
2019/01/03	3	58.13	2	58.30	58.30	1	8,492	0.01%
2019/01/02	3	61.70	2	62.25	61.10	1	8,680	0.01%
2018/12/28	11	66.07	20	65.03	65.00	-9	8,801	-0.10%
2018/12/27	10	63.70	0	0.00	63.70	10	9,037	0.11%
2018/12/26	1	64.80	1	65.20	63.20	0	9,370	0.00%
2018/12/25	14	65.51	4	65.00	65.00	10	9,769	0.10%
2018/12/24	12	68.18	13	67.50	67.10	-1	10,018	-0.01%
2018/12/22	47	64.11	18	63.80	65.00	29	10,207	0.28%
2018/12/21	2	57.50	14	57.69	59.10	-12	10,623	-0.11%
2018/12/20	2	60.50	2	59.00	59.00	0	10,960	0.00%
2018/12/19	56	60.34	4	59.80	60.50	52	11,468	0.45%
2018/12/17	1	63.30	2	63.20	63.20	-1	12,303	-0.01%
2018/12/14	3	63.00	0	0.00	63.20	3	12,465	0.02%
2018/12/13	13	67.70	16	65.52	65.00	-3	12,579	-0.02%
2018/12/11	0	0.00	2	64.40	64.50	-2	13,107	-0.02%
2018/12/10	1	65.70	4	65.05	64.30	-3	13,465	-0.02%
2018/12/07	1	64.30	0	0.00	64.40	1	13,711	0.01%
2018/12/06	1	64.50	0	0.00	64.80	1	14,114	0.01%
2018/12/05	60	66.61	0	0.00	66.90	60	14,250	0.42%
2018/12/04	60	69.50	0	0.00	69.20	60	14,513	0.41%
2018/12/03	1	68.40	4	68.83	68.30	-3	14,797	-0.02%
2018/11/30	137	67.75	25	67.72	67.80	112	14,973	0.75%	大買/鉅額交易
2018/11/29	5	70.42	8	70.33	68.20	-3	14,764	-0.02%
2018/11/28	24	71.50	26	71.12	71.00	-2	14,595	-0.01%
2018/11/27	13	72.52	11	72.75	73.00	2	14,535	0.01%
2018/11/26	7	69.94	9	71.39	72.30	-2	14,478	-0.01%
2018/11/23	15	75.45	7	75.40	74.80	8	14,229	0.06%
2018/11/22	2	78.15	1	80.60	76.50	1	14,115	0.01%
2018/11/21	1	80.80	3	81.30	80.30	-2	14,052	-0.01%
2018/11/20	2	80.50	2	80.90	80.00	0	14,013	0.00%
2018/11/19	4	80.40	1	81.20	80.70	3	14,004	0.02%
2018/11/16	12	81.40	5	81.48	80.30	7	14,049	0.05%
2018/11/15	13	84.41	13	82.47	82.20	0	13,976	0.00%
2018/11/14	18	84.25	48	84.14	83.80	-30	13,824	-0.22%
2018/11/13	9	79.26	1	80.50	80.90	8	13,419	0.06%
2018/11/12	1	81.40	18	81.12	80.20	-17	13,402	-0.13%
2018/11/09	1	78.50	0	0.00	79.80	1	13,327	0.01%
2018/11/08	0	0.00	1	79.90	78.50	-1	13,296	-0.01%
2018/11/07	0	0.00	10	81.07	80.30	-10	13,236	-0.08%
2018/11/06	9	80.94	2	81.30	79.50	7	13,157	0.05%
2018/11/05	4	79.15	2	79.90	78.60	2	12,993	0.02%
2018/11/02	1	80.30	7	78.79	77.70	-6	12,891	-0.05%
2018/11/01	1	75.10	2	74.85	74.50	-1	12,665	-0.01%
2018/10/31	3	74.70	4	74.75	74.30	-1	12,596	-0.01%
2018/10/29	12	74.03	0	0.00	72.20	12	12,330	0.10%
2018/10/26	1	81.50	3	79.93	77.10	-2	12,151	-0.02%
2018/10/25	4	78.00	24	78.91	80.00	-20	12,043	-0.17%
2018/10/24	11	80.59	7	81.64	81.10	4	11,906	0.03%
2018/10/23	3	82.90	4	83.38	81.40	-1	11,815	-0.01%
2018/10/22	5	81.38	12	80.93	81.80	-7	11,596	-0.06%
2018/10/19	9	78.04	6	77.03	78.70	3	11,432	0.03%
2018/10/18	5	77.74	5	76.32	76.90	0	11,219	0.00%
2018/10/17	13	76.15	5	76.48	75.00	8	10,919	0.07%
2018/10/16	9	78.06	9	76.19	75.50	0	10,849	0.00%
2018/10/15	8	79.70	13	78.89	78.00	-5	10,703	-0.05%
2018/10/12	7	79.23	5	78.56	81.00	2	10,551	0.02%
2018/10/11	17	80.31	18	79.99	77.40	-1	10,349	-0.01%
2018/10/09	19	84.41	21	85.09	86.00	-2	10,213	-0.02%
2018/10/05	17	85.25	12	86.13	86.00	5	9,870	0.05%
2018/10/04	11.1	85.78	15	85.53	88.90	-3.9	9,556	-0.04%
2018/10/03	21	87.56	78	86.95	84.30	-57	9,225	-0.62%
2018/10/02	7	90.81	1	91.50	90.00	6	8,836	0.07%
2018/10/01	40.9	90.53	33	89.84	92.50	7.9	8,548	0.09%
2018/09/28	21	95.60	35	93.55	90.90	-14	8,092	-0.17%
2018/09/27	15	97.53	13	98.45	99.00	2	7,571	0.03%
2018/09/26	15	94.42	94	95.71	100.00	-79	7,234	-1.09%
2018/09/25	12	94.09	28	94.91	91.40	-16	6,718	-0.24%
2018/09/21	6	89.35	14	90.09	93.50	-8	6,141	-0.13%
2018/09/20	7	84.43	55	84.92	86.20	-48	5,790	-0.83%
2018/09/19	4	84.15	21	84.64	84.40	-17	5,686	-0.30%
2018/09/18	4	84.25	21	83.79	83.50	-17	5,687	-0.30%
2018/09/17	11	81.15	11	84.26	85.20	0	5,506	0.00%
2018/09/14	12	79.98	4	79.80	80.00	8	5,357	0.15%
2018/09/13	7	84.76	4	84.53	83.10	3	5,057	0.06%
2018/09/12	4	83.33	13	83.69	85.00	-9	4,890	-0.18%
2018/09/11	16.5	77.52	2	78.95	79.50	14.5	5,000	0.29%
2018/09/10	0	0.00	33	76.33	77.50	-33	4,947	-0.67%
2018/09/07	16	74.46	20	74.38	74.50	-4	4,690	-0.09%
2018/09/06	8	70.69	28	71.29	69.30	-20	4,552	-0.44%
2018/09/05	6	68.57	1	66.20	69.70	5	4,361	0.11%
2018/09/04	2	63.05	0	0.00	63.40	2	4,267	0.05%
2018/08/31	1	63.80	1	64.30	63.80	0	4,283	0.00%
2018/08/30	1	64.10	1	64.80	64.10	0	4,310	0.00%
2018/08/27	0	0.00	3	62.73	62.70	-3	4,500	-0.07%
2018/08/24	0	0.00	2	62.00	62.00	-2	4,559	-0.04%
2018/08/23	13	63.45	13	63.57	62.90	0	4,554	0.00%
2018/08/22	6	60.83	2	61.35	60.80	4	4,475	0.09%
2018/08/21	6	61.03	4	60.85	61.10	2	4,499	0.04%
2018/08/20	99	59.94	110	59.21	61.50	-11	4,545	-0.24%	大賣/
2018/08/17	27	60.57	35	60.65	60.50	-8	4,488	-0.18%
2018/08/16	2	61.00	0	0.00	62.80	2	4,435	0.05%
2018/08/15	2	63.10	0	0.00	62.00	2	4,526	0.04%
2018/08/14	0	0.00	3	63.00	63.60	-3	4,522	-0.07%
2018/08/13	4	62.08	1	63.30	62.00	3	4,511	0.07%
2018/08/10	2	65.30	13	65.62	65.10	-11	4,476	-0.25%
2018/08/09	2	66.50	4	66.68	66.70	-2	4,462	-0.04%
2018/08/08	0	0.00	2	69.25	68.50	-2	4,433	-0.05%
2018/07/30	1	70.70	0	0.00	68.70	1	4,552	0.02%
2018/07/27	2	68.50	0	0.00	68.80	2	4,530	0.04%
2018/07/26	1	67.10	0	0.00	68.30	1	4,516	0.02%
2018/07/25	4	70.85	3	70.60	69.80	1	4,465	0.02%
2018/07/24	1	70.10	3	70.63	70.10	-2	4,457	-0.04%
2018/07/23	4	70.20	0	0.00	70.00	4	4,763	0.08%
2018/07/20	0	0.00	2	68.00	69.00	-2	4,936	-0.04%
2018/07/19	1	68.00	1	68.30	68.30	0	4,961	0.00%
2018/07/18	0	0.00	1	68.10	68.10	-1	4,975	-0.02%
2018/07/17	2	67.20	2	67.60	67.20	0	4,953	0.00%
2018/07/16	11	68.67	4	69.58	70.60	7	4,762	0.15%
2018/07/12	0	0.00	1	65.30	64.50	-1	4,647	-0.02%
2018/07/06	3	60.63	4	61.08	61.30	-1	4,740	-0.02%
2018/07/05	1	61.90	1	62.50	61.00	0	5,370	0.00%
2018/07/04	1	60.70	1	61.00	62.40	0	6,067	0.00%
2018/07/03	10	61.50	1	61.50	60.10	9	6,390	0.14%
2018/07/02	0	0.00	2	62.20	62.30	-2	6,626	-0.03%
2018/06/29	3	64.33	0	0.00	63.50	3	7,054	0.04%
2018/06/28	0	0.00	1	64.10	63.90	-1	7,658	-0.01%
2018/06/27	17	66.25	0	0.00	62.70	17	8,332	0.20%
2018/06/26	3	63.50	48	62.37	64.90	-45	8,802	-0.51%
2018/06/25	9	63.97	7	63.64	62.10	2	8,792	0.02%
2018/06/22	2	63.50	3	63.80	61.60	-1	8,963	-0.01%
2018/06/21	12	69.68	83	68.99	66.20	-71	9,315	-0.76%
2018/06/20	9	70.08	100	69.46	70.20	-91	9,496	-0.96%
2018/06/19	1	66.00	163	69.31	69.50	-162	9,680	-1.67%	大賣/鉅額交易
2018/06/15	5	63.54	5	62.70	63.20	0	9,827	0.00%
2018/06/14	25	64.83	114	63.89	62.50	-89	9,898	-0.90%	大賣/
2018/06/13	2	59.30	55	60.60	60.60	-53	10,054	-0.53%
2018/06/12	5	55.84	1	55.60	55.10	4	10,117	0.04%
2018/06/11	3	54.37	0	0.00	54.70	3	10,221	0.03%
2018/06/07	3	57.10	10	58.24	56.60	-7	10,840	-0.06%
2018/06/06	13	58.92	13	58.92	58.90	0	11,129	0.00%
2018/06/05	8	57.18	3	57.17	56.20	5	11,160	0.04%
2018/06/04	6	57.75	75	57.59	58.00	-69	11,225	-0.61%
2018/06/01	23	53.37	5	53.92	54.20	18	11,274	0.16%
2018/05/31	14	50.29	20	49.45	49.35	-6	11,491	-0.05%
2018/05/30	1	51.20	0	0.00	50.00	1	11,776	0.01%
2018/05/29	5	51.58	3	51.83	50.50	2	11,998	0.02%
2018/05/28	11	50.81	10	50.30	50.30	1	12,283	0.01%
2018/05/25	3	55.80	0	0.00	55.10	3	12,605	0.02%
2018/05/23	8	59.81	4	60.05	59.20	4	13,666	0.03%
2018/05/22	0	0.00	4	55.35	58.00	-4	13,930	-0.03%
2018/05/21	0	0.00	1	53.00	53.50	-1	14,389	-0.01%
2018/05/18	1	49.55	2	50.35	50.30	-1	14,603	-0.01%
2018/05/17	1	49.50	0	0.00	49.55	1	14,865	0.01%
2018/05/15	4	51.45	1	52.00	51.00	3	15,889	0.02%
2018/05/14	1	49.80	0	0.00	49.60	1	16,541	0.01%
2018/05/11	0	0.00	2	50.60	52.00	-2	17,175	-0.01%
2018/05/10	1	48.00	0	0.00	48.60	1	17,546	0.01%
2018/05/09	7	48.29	6	46.40	49.00	1	17,854	0.01%
2018/05/08	5	50.44	0	0.00	46.80	5	17,929	0.03%
2018/05/07	9	49.67	0	0.00	52.00	9	17,936	0.05%
2018/05/04	2	53.40	0	0.00	53.40	2	17,963	0.01%
2018/04/30	16	73.31	7	72.16	73.10	9	18,108	0.05%
2018/04/27	40	72.32	27	73.41	73.80	13	18,128	0.07%
2018/04/26	26	78.29	84	75.51	73.70	-58	17,823	-0.33%
2018/04/25	3	80.97	0	0.00	81.80	3	17,643	0.02%
2018/04/24	13	84.18	12	81.00	81.00	1	17,647	0.01%
2018/04/23	0	0.00	3	83.10	83.50	-3	17,918	-0.02%
2018/04/20	4	82.68	11	83.38	82.60	-7	17,939	-0.04%
2018/04/19	18	82.69	10	83.34	83.50	8	17,908	0.04%
2018/04/18	12	83.85	1	84.00	83.10	11	17,921	0.06%
2018/04/17	10	82.63	13	82.98	83.00	-3	17,958	-0.02%
2018/04/16	0	0.00	4	83.80	82.60	-4	18,044	-0.02%
2018/04/13	8	83.70	2	81.50	84.80	6	18,169	0.03%
2018/04/12	23	84.44	10	85.00	85.00	13	18,343	0.07%
2018/04/11	56	84.30	22	84.78	86.00	34	18,776	0.18%
2018/04/10	66	92.30	67	93.28	83.30	-1	18,412	-0.01%
2018/04/09	24	89.89	7	90.53	92.50	17	17,913	0.09%
2018/04/03	49	83.05	50	83.68	84.10	-1	17,701	-0.01%
2018/04/02	36	82.60	17	83.77	81.70	19	17,646	0.11%
2018/03/31	53	81.34	96	81.75	80.50	-43	17,313	-0.25%
2018/03/30	49	81.32	73	80.52	83.40	-24	16,682	-0.14%
2018/03/29	76	73.79	38	73.67	75.90	38	15,958	0.24%
2018/03/28	8	69.48	11	69.25	69.00	-3	15,366	-0.02%
2018/03/27	54	70.16	80	70.34	69.50	-26	15,310	-0.17%
2018/03/26	47	69.28	28	69.22	70.00	19	15,026	0.13%
2018/03/23	25	66.12	13	66.07	67.50	12	14,647	0.08%
2018/03/22	37	67.67	41	68.14	65.70	-4	14,338	-0.03%
2018/03/21	1	66.00	5	66.20	65.70	-4	13,650	-0.03%
2018/03/20	4	64.05	18	64.02	64.30	-14	13,424	-0.10%
2018/03/19	75	63.91	57	64.57	63.10	18	13,399	0.13%
2018/03/16	49	61.93	44	62.19	61.20	5	13,028	0.04%
2018/03/15	16	61.09	27	61.00	61.40	-11	12,907	-0.09%
2018/03/14	24	61.23	7	60.87	61.00	17	12,787	0.13%
2018/03/13	21	62.54	35	64.03	60.00	-14	12,630	-0.11%
2018/03/12	62	61.82	26	57.56	62.90	36	12,141	0.30%
2018/03/09	24	56.96	23	57.24	57.20	1	11,822	0.01%
2018/03/08	5	58.38	3	57.87	58.50	2	11,720	0.02%
2018/03/07	24	59.25	27	59.11	58.00	-3	11,607	-0.03%
2018/03/06	33	59.40	404	60.46	60.70	-371	11,486	-3.23%	大賣/鉅額交易
2018/03/05	26	58.21	41	59.40	59.00	-15	11,234	-0.13%
2018/03/02	7	62.47	35	62.81	61.80	-28	10,941	-0.26%
2018/03/01	16	63.04	57	62.53	63.50	-41	10,699	-0.38%
2018/02/27	22	61.77	47	62.11	62.50	-25	10,391	-0.24%
2018/02/26	25	57.27	38	59.34	59.00	-13	10,017	-0.13%
2018/02/23	23	66.79	103	62.58	56.50	-80	9,342	-0.86%	大賣/
2018/02/22	8	61.09	132	62.29	62.70	-124	8,886	-1.40%	大賣/鉅額交易
2018/02/21	41	56.33	19	56.92	57.00	22	8,514	0.26%
2018/02/12	1	50.20	4	51.75	51.90	-3	8,049	-0.04%
2018/02/09	42	47.41	2	47.80	47.20	40	7,837	0.51%
2018/02/08	3	47.50	100	46.33	46.30	-97	7,587	-1.28%
2018/02/07	1	48.95	11	54.34	48.95	-10	7,199	-0.14%
2018/02/06	20	57.16	54	53.63	52.20	-34	6,565	-0.52%
2018/02/05	9	56.10	74	55.45	58.00	-65	5,914	-1.10%
2018/02/02	65	52.51	104	52.41	52.80	-39	5,273	-0.74%	大賣/
2018/02/01	18	46.94	38	45.74	48.00	-20	4,891	-0.41%
2018/01/31	23	43.35	2	40.10	43.65	21	4,577	0.46%
2018/01/29	2	38.68	0	0.00	39.70	2	4,515	0.04%
2018/01/26	2	39.70	3.1	39.56	40.00	-1.1	4,440	-0.02%
2018/01/24	8	41.39	0	0.00	41.55	8	4,329	0.18%
2018/01/23	3	41.20	0	0.00	41.60	3	4,313	0.07%
2018/01/22	1	37.55	0	0.00	39.45	1	4,293	0.02%
2018/01/19	20	38.93	0	0.00	37.55	20	4,297	0.47%
2018/01/18	0	0.00	2	37.50	37.50	-2	4,220	-0.05%
2018/01/17	7	33.71	5	34.70	34.10	2	4,175	0.05%
2018/01/16	0	0.00	45	33.00	33.00	-45	3,850	-1.17%
2018/01/11	34	45.17	75	45.20	45.20	-41	3,760	-1.09%
2018/01/10	11	40.08	50	41.10	41.10	-39	3,707	-1.05%
2018/01/09	24	37.04	3	36.33	37.40	21	3,597	0.58%
2018/01/08	22	32.85	9	34.00	34.00	13	3,450	0.38%
2018/01/05	24	28.67	9	27.65	30.95	15	3,223	0.47%
2018/01/04	13	27.61	4	27.83	28.15	9	2,767	0.32%
2018/01/03	10	25.60	28.1	23.99	25.60	-18.1	2,512	-0.72%
2018/01/02	21	23.29	1	23.30	23.30	20	2,309	0.87%