世紀鋼 (9958)-永豐金-天母券商分點個股進出

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
325.5
漲跌
▼3.5
漲幅
-1.06%
成交量
7,218張
產業
上市鋼鐵類股
819人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

世紀鋼 (9958)籌碼相關－永豐金-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-天母券商分點個股進出
永豐金-天母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
2024/06/25	36.4	327.01	33	325.35	325.50	3.4	9,335	0.04%
2024/06/24	26.1	329.48	26.4	329.63	329.00	-0.3	9,322	0.00%
2024/06/21	56	351.17	23	343.61	342.00	33	9,386	0.35%
2024/06/20	22.2	346.85	14	349.36	351.00	8.2	9,456	0.09%
2024/06/19	23.1	342.04	18.4	346.74	341.50	4.7	9,514	0.05%
2024/06/18	24.1	362.21	15	355.13	354.50	9.1	9,517	0.10%
2024/06/17	13	367.12	4.1	365.43	365.00	9	9,630	0.09%
2024/06/14	50.3	363.89	39	355.83	355.00	11.3	9,559	0.12%
2024/06/13	14	340.64	19.1	348.60	362.00	-5.1	9,391	-0.05%
2024/06/12	11.1	320.81	11	327.14	329.50	0.1	9,160	0.00%
2024/06/11	25.1	330.63	18.5	328.53	324.50	6.6	9,132	0.07%
2024/06/07	1.1	310.23	34.2	316.27	324.50	-33.1	9,007	-0.37%
2024/06/06	2.2	289.57	1	292.50	295.00	1.2	8,787	0.01%
2024/06/05	0	0.00	2	286.50	284.00	-2	8,774	-0.02%
2024/06/04	9	294.50	3	293.33	286.00	6	8,815	0.07%
2024/06/03	1	293.50	1	296.50	293.50	0	8,761	0.00%
2024/05/31	18.3	288.63	18	291.28	287.00	0.3	8,717	0.00%
2024/05/30	2	287.00	1	288.00	285.50	1	8,658	0.01%
2024/05/29	20	299.73	20.2	292.74	292.00	-0.2	8,655	0.00%
2024/05/28	8	295.00	10.2	303.35	302.00	-2.2	8,624	-0.03%
2024/05/27	17	308.65	6	298.17	297.00	11	8,627	0.13%
2024/05/24	7	290.93	8.3	292.99	299.50	-1.3	8,472	-0.01%
2024/05/23	21.4	290.70	22	288.34	288.50	-0.7	8,346	-0.01%
2024/05/22	31.2	289.00	31	294.08	294.50	0.2	8,328	0.00%
2024/05/21	25	264.08	47.3	265.74	275.50	-22.3	8,077	-0.28%
2024/05/20	9	253.72	9	254.67	250.50	0	7,769	0.00%
2024/05/17	19	249.00	34	249.25	252.50	-15	7,690	-0.20%
2024/05/16	15	249.13	21	250.69	243.00	-6	7,576	-0.08%
2024/05/15	26.8	257.41	25	263.90	240.50	1.8	7,505	0.02%
2024/05/14	56	246.33	76	245.93	248.50	-20	7,230	-0.28%
2024/05/13	13.2	237.43	22.1	236.92	236.00	-8.9	6,998	-0.13%
2024/05/10	21	222.00	3.2	222.47	224.50	17.8	6,820	0.26%
2024/05/09	9.1	228.61	8.2	231.31	225.50	0.9	6,721	0.01%
2024/05/08	37	219.11	2.1	225.30	231.00	34.9	6,564	0.53%
2024/05/07	0	216.00	0	0.00	210.00	0	6,467	0.00%
2024/05/06	1	227.00	0	228.00	223.50	1	6,473	0.02%
2024/05/03	6.1	229.17	3.2	230.02	230.00	2.9	6,489	0.05%
2024/05/02	4.5	231.53	3.1	230.71	230.00	1.4	6,487	0.02%
2024/04/30	0.2	221.00	0	0.00	223.50	0.2	6,468	0.00%
2024/04/29	0	0.00	1	220.00	217.50	-1	6,652	-0.02%
2024/04/26	1	212.50	0	0.00	212.50	1	6,693	0.01%
2024/04/25	1	212.00	3	208.83	207.50	-2	6,699	-0.03%
2024/04/24	0	0.00	1.1	200.09	200.00	-1.1	6,689	-0.02%
2024/04/23	1	193.50	22.2	200.41	194.00	-21.2	6,756	-0.31%
2024/04/22	8.2	200.91	0.2	203.50	198.00	8	6,803	0.12%
2024/04/19	1	213.00	30	215.50	212.00	-29	6,981	-0.42%
2024/04/18	2	213.00	3	215.83	215.50	-1	6,969	-0.01%
2024/04/17	61.1	217.96	12	218.67	216.50	49.1	6,996	0.70%
2024/04/16	12.5	211.32	40	212.11	211.50	-27.6	7,118	-0.39%
2024/04/15	35	212.00	21	214.64	210.00	14	7,041	0.20%
2024/04/12	3	204.00	2	202.00	206.50	1	6,916	0.01%
2024/04/11	46.1	213.97	115	204.86	200.50	-68.9	6,878	-1.00%	大賣/
2024/04/10	92	223.65	1	226.50	222.50	91	6,709	1.36%
2024/04/08	0.1	214.00	0	0.00	213.50	0.1	6,659	0.00%
2024/04/03	2	211.25	2	213.75	216.00	0	6,637	0.00%
2024/04/02	0	0.00	1	214.00	212.50	-1	6,604	-0.02%
2024/04/01	0.1	225.00	0	0.00	217.00	0.1	6,618	0.00%
2024/03/29	0.1	221.00	1	222.00	218.50	-1	6,595	-0.01%
2024/03/28	3.1	223.33	4	225.88	221.00	-1	6,601	-0.01%
2024/03/27	2	225.50	0	0.00	221.50	2	6,580	0.03%
2024/03/26	8.3	235.61	8	236.38	228.50	0.3	6,614	0.00%
2024/03/25	2	237.35	3	237.83	237.50	-1	6,471	-0.01%
2024/03/22	45	226.88	5	221.40	221.00	40	6,440	0.62%
2024/03/21	5.5	217.73	1	220.00	219.50	4.5	6,438	0.07%
2024/03/20	9.1	205.68	7	206.50	207.50	2.1	6,744	0.03%
2024/03/19	1.1	220.27	1	218.00	217.50	0.1	6,635	0.00%
2024/03/18	1.2	223.87	0	0.00	224.00	1.2	6,628	0.02%
2024/03/15	8	227.63	8	228.88	225.00	0	6,641	0.00%
2024/03/14	8.1	236.42	3	239.17	232.00	5.1	6,668	0.08%
2024/03/13	3	251.00	3	248.84	246.00	0	6,671	0.00%
2024/03/12	4	240.00	2.1	239.96	248.50	1.9	6,712	0.03%
2024/03/11	16	235.41	9	236.94	230.50	7	6,718	0.10%
2024/03/08	10.1	238.23	0	0.00	238.50	10.1	6,830	0.15%
2024/03/07	7.2	236.35	19.1	238.18	241.00	-11.9	6,793	-0.18%
2024/03/06	3	246.04	0	0.00	248.00	3	6,691	0.05%
2024/03/05	0.1	249.50	0	0.00	249.00	0.1	6,663	0.00%
2024/03/04	4.1	253.59	0	0.00	252.50	4.1	6,596	0.06%
2024/03/01	3	254.33	2	259.25	260.00	1	6,539	0.02%
2024/02/29	6	264.00	6	264.50	257.50	0	6,506	0.00%
2024/02/27	1	254.50	3	252.17	249.50	-2	6,532	-0.03%
2024/02/26	5	255.40	4	255.63	254.00	1	6,507	0.02%
2024/02/23	12	258.58	5	257.80	253.00	7	6,487	0.11%
2024/02/22	3	254.00	0	0.00	254.50	3	6,364	0.05%
2024/02/19	1	240.00	1	242.50	240.50	0	6,365	0.00%
2024/02/16	2	243.00	4	245.25	248.00	-2	6,428	-0.03%
2024/02/15	2	229.50	2	231.50	235.00	0	6,407	0.00%
2024/02/02	0	0.00	1	218.50	216.50	-1	6,768	-0.01%
2024/02/01	5	218.40	4	216.63	217.00	1	6,831	0.01%
2024/01/31	0	0.00	1	219.50	219.00	-1	6,912	-0.01%
2024/01/30	1	224.00	2	225.25	222.50	-1	6,893	-0.01%
2024/01/29	4	225.88	4	225.00	225.00	0	6,876	0.00%
2024/01/26	3	222.17	2	219.50	219.50	1	6,900	0.01%
2024/01/25	2	216.00	2	218.75	217.00	0	6,971	0.00%
2024/01/24	6	219.17	4	216.25	216.50	2	7,217	0.03%
2024/01/23	2	217.25	18.5	218.70	220.50	-16.5	7,271	-0.23%
2024/01/22	4	205.50	0	0.00	205.50	4	7,049	0.06%
2024/01/19	1	195.00	1	194.00	191.00	0	6,986	0.00%
2024/01/18	0	0.00	2	200.50	197.00	-2	6,972	-0.03%
2024/01/17	0	0.00	2	204.50	205.00	-2	6,919	-0.03%
2024/01/16	4	202.25	5	202.90	204.50	-1	6,830	-0.01%
2024/01/15	1	195.00	125.6	198.70	203.50	-124.6	6,744	-1.85%	大賣/鉅額交易
2024/01/12	21	192.86	4	191.88	189.00	17	6,546	0.26%
2024/01/11	4	189.00	35	189.77	191.50	-31	6,489	-0.48%
2024/01/10	37	178.64	107	184.91	189.00	-70	6,488	-1.08%	大賣/
2024/01/09	30	184.17	0	0.00	186.50	30	6,323	0.47%
2024/01/05	0	0.00	12	183.58	183.50	-12	6,336	-0.19%
2024/01/04	1	180.00	0	0.00	180.00	1	6,296	0.02%
2024/01/03	0	0.00	20	176.25	177.50	-20	6,295	-0.32%
2024/01/02	6	178.67	9	178.89	173.50	-3	6,320	-0.05%
2023/12/29	3	174.50	0	0.00	174.50	3	6,333	0.05%
2023/12/27	4	168.88	1	168.00	168.00	3	6,389	0.05%
2023/12/22	2	175.50	2	176.50	171.50	0	6,401	0.00%
2023/12/21	0	0.00	0.1	173.50	173.50	-0.1	6,430	0.00%
2023/12/20	0	0.00	1	181.00	178.00	-1	6,423	-0.02%
2023/12/19	22	181.70	2.5	181.41	181.50	19.5	6,383	0.31%
2023/12/18	16	176.22	7	176.50	181.50	9	6,314	0.14%
2023/12/15	43	185.36	17.2	177.72	172.00	25.8	6,262	0.41%
2023/12/14	15	185.40	40.3	184.59	186.50	-25.3	5,929	-0.43%
2023/12/13	65.3	182.74	13	180.00	180.00	52.3	6,067	0.86%
2023/12/12	31.1	182.86	2	182.25	181.00	29.1	6,307	0.46%
2023/12/11	25	179.02	11.2	179.03	179.00	13.8	6,307	0.22%
2023/12/08	21	182.95	3.3	182.45	182.50	17.7	6,312	0.28%
2023/12/07	11	180.41	10	180.60	182.00	1	6,321	0.02%
2023/12/06	6.4	181.20	2	178.50	180.00	4.4	6,256	0.07%
2023/12/05	64.2	172.98	61	176.26	179.00	3.2	6,182	0.05%
2023/11/29	0	0.00	0.5	166.22	166.00	-0.5	6,221	-0.01%
2023/11/27	0.1	167.00	0	0.00	166.50	0.1	6,305	0.00%
2023/11/20	0	0.00	1	167.00	165.50	-1	6,356	-0.02%
2023/11/16	1	169.50	2	169.75	170.00	-1	6,303	-0.02%
2023/11/15	0	0.00	1	166.00	165.50	-1	6,246	-0.02%
2023/11/14	2	167.00	2	168.00	169.00	0	6,146	0.00%
2023/11/13	1	166.00	1	172.00	166.00	0	6,074	0.00%
2023/11/10	3	155.83	6	156.08	159.00	-3	5,813	-0.05%
2023/11/09	1	151.00	0	0.00	151.00	1	5,631	0.02%
2023/11/08	6	143.92	6	144.67	147.00	0	5,657	0.00%
2023/11/06	5	141.50	4	142.00	141.00	1	5,696	0.02%
2023/11/03	2	139.25	1	137.02	140.00	1	5,700	0.02%
2023/11/02	7	140.86	3	142.33	139.50	4	5,716	0.07%
2023/11/01	61	139.10	20	138.78	143.50	41	5,589	0.73%
2023/10/31	6	157.83	1	154.00	150.50	5	5,324	0.09%
2023/10/30	0	167.50	0	0.00	167.00	0	5,302	0.00%
2023/10/27	2.2	168.23	3	167.67	167.50	-0.8	5,387	-0.01%
2023/10/26	5	168.50	0	0.00	164.00	5	5,434	0.09%
2023/10/25	3	173.67	2	176.00	170.00	1	5,423	0.02%
2023/10/24	2.1	172.48	2	172.25	172.00	0.1	5,466	0.00%
2023/10/23	0	0.00	1	174.50	173.00	-1	5,583	-0.02%
2023/10/20	1	168.50	1	170.50	170.50	0	5,712	0.00%
2023/10/18	3.1	174.18	0	0.00	175.00	3.1	5,963	0.05%
2023/10/16	0	0.00	2	176.00	175.50	-2	6,000	-0.03%
2023/10/13	1.1	173.36	0	0.00	172.00	1.1	6,119	0.02%
2023/10/12	0	0.00	1	175.50	175.50	-1	6,335	-0.02%
2023/10/11	1.1	174.36	0	0.00	172.00	1.1	6,489	0.02%
2023/10/06	6	175.00	6	176.00	176.00	0	6,735	0.00%
2023/10/05	3	177.33	1	175.00	175.00	2	6,810	0.03%
2023/10/04	7	177.00	8	179.06	182.00	-1	6,988	-0.01%
2023/10/03	1	180.50	0	0.00	176.50	1	7,197	0.01%
2023/09/27	0.2	182.50	4	183.00	183.00	-3.8	7,818	-0.05%
2023/09/26	2	181.24	3	181.67	179.00	-1	7,938	-0.01%
2023/09/25	5	178.80	2	176.75	177.50	3	8,099	0.04%
2023/09/21	4	182.13	3	184.50	181.00	1	8,655	0.01%
2023/09/20	1	189.50	2	182.50	183.00	-1	8,701	-0.01%
2023/09/19	9	187.89	7	187.00	187.00	2	8,614	0.02%
2023/09/18	21	188.86	38.7	188.75	188.00	-17.7	8,476	-0.21%
2023/09/15	20	178.63	20	178.73	178.50	0	8,215	0.00%
2023/09/14	1	166.50	1	167.00	167.50	0	7,911	0.00%
2023/09/13	1	161.00	1	160.00	160.50	0	7,851	0.00%
2023/09/12	1	165.00	2	169.50	165.50	-1	7,792	-0.01%
2023/09/11	6	170.67	31	170.56	170.00	-25	7,726	-0.32%
2023/09/08	8	167.00	8	168.13	166.50	0	7,673	0.00%
2023/09/07	2	164.75	2	165.25	165.50	0	7,677	0.00%
2023/09/06	27	171.19	7	168.71	166.00	20	7,691	0.26%
2023/09/05	3	164.00	3	163.83	165.00	0	7,660	0.00%
2023/09/04	1	159.50	1.5	157.17	159.00	-0.5	7,600	-0.01%
2023/09/01	4	161.13	2	159.75	159.00	2	7,583	0.03%
2023/08/31	0	0.00	3.5	159.79	160.00	-3.5	7,547	-0.05%
2023/08/30	1	157.00	57	157.43	157.50	-56	7,489	-0.75%
2023/08/29	59	158.31	2	158.00	157.00	57	7,445	0.77%
2023/08/28	0	0.00	1	147.50	150.00	-1	7,327	-0.01%
2023/08/25	1	138.50	1	142.00	144.00	0	7,256	0.00%
2023/08/23	0	0.00	1	141.50	142.00	-1	7,413	-0.01%
2023/08/22	1	139.00	1	138.00	138.00	0	7,463	0.00%
2023/08/21	0	0.00	1	139.00	138.50	-1	7,474	-0.01%
2023/08/18	2.1	142.71	0	0.00	138.50	2.1	7,510	0.03%
2023/08/17	0	0.00	1	142.00	143.50	-1	7,497	-0.01%
2023/08/16	1.2	138.08	1	137.00	137.00	0.2	7,498	0.00%
2023/08/15	2	138.75	1	140.00	140.00	1	7,496	0.01%
2023/08/14	2	136.50	2	137.75	139.00	0	7,452	0.00%
2023/08/11	2.1	143.19	81	140.71	143.50	-78.9	7,361	-1.07%
2023/08/10	3.2	146.25	45	147.10	145.00	-41.8	7,284	-0.57%
2023/08/09	14	153.46	1	151.50	151.50	13	7,190	0.18%
2023/08/08	36	157.69	24	158.96	157.00	12	7,172	0.17%
2023/08/07	2	151.75	24	153.19	153.00	-22	7,096	-0.31%
2023/08/04	45	151.73	4	152.25	153.00	41	7,112	0.58%
2023/08/02	1	154.50	1	161.00	151.50	0	7,156	0.00%
2023/08/01	4	160.88	3	162.50	156.00	1	7,157	0.01%
2023/07/31	2	162.50	1	160.50	160.50	1	7,087	0.01%
2023/07/28	3	161.83	16	165.59	165.50	-13	7,045	-0.18%
2023/07/27	14	165.54	13	162.38	163.50	1	7,092	0.01%
2023/07/26	5	165.30	9	165.94	164.00	-4	7,021	-0.06%
2023/07/25	11	165.23	21	160.95	164.50	-10	6,878	-0.15%
2023/07/24	16	153.16	14	156.46	158.50	2	6,735	0.03%
2023/07/21	8	146.06	0	0.00	149.50	8	6,458	0.12%
2023/07/20	0	0.00	1	147.00	147.50	-1	6,443	-0.02%
2023/07/19	2	143.50	2	141.00	142.50	0	6,420	0.00%
2023/07/18	1	145.00	0	0.00	141.50	1	6,490	0.02%
2023/07/17	11	149.09	9.2	148.25	149.00	1.8	6,392	0.03%
2023/07/14	5.2	147.23	4	148.50	144.00	1.2	6,242	0.02%
2023/07/13	8.1	146.75	12	148.04	144.50	-4	6,123	-0.06%
2023/07/12	4	141.63	10	140.90	143.00	-6	5,938	-0.10%
2023/07/11	23	142.98	80	145.63	140.50	-57	5,853	-0.97%
2023/07/10	81	146.91	1	144.50	146.00	80	5,727	1.40%
2023/07/07	3	136.83	12	141.29	144.00	-9	5,747	-0.16%
2023/07/06	21	134.55	10	136.00	136.50	11	5,326	0.21%
2023/07/05	2	132.75	0	0.00	131.00	2	5,329	0.04%
2023/07/04	2.1	134.76	1	133.50	133.50	1.1	5,304	0.02%
2023/07/03	4	138.00	4	137.75	137.50	0	5,175	0.00%
2023/06/30	16	130.53	37	132.66	136.00	-21	4,961	-0.42%
2023/06/29	1	128.00	52.3	128.74	129.50	-51.3	4,553	-1.13%
2023/06/28	0	0.00	18.2	114.66	118.00	-18.2	4,363	-0.42%
2023/06/27	30	113.00	52	112.53	113.00	-22	4,255	-0.52%
2023/06/26	20	112.50	0	0.00	112.50	20	4,252	0.47%
2023/06/21	12	112.00	1	113.50	112.00	11	4,249	0.26%
2023/06/20	1	111.50	1	112.00	112.50	0	4,249	0.00%
2023/06/19	1	113.50	1	114.00	112.50	0	4,251	0.00%
2023/06/16	13	114.65	1	113.50	113.00	12	4,261	0.28%
2023/06/15	0	0.00	2	112.00	113.00	-2	4,258	-0.05%
2023/06/14	4	108.88	3	110.50	111.00	1	4,242	0.02%
2023/06/13	3	111.17	0	0.00	108.50	3	4,231	0.07%
2023/06/12	6	114.42	1	115.00	112.50	5	4,226	0.12%
2023/06/09	0	0.00	6	115.00	116.00	-6	4,198	-0.14%
2023/06/08	2	112.25	6	113.42	110.00	-4	4,149	-0.10%
2023/06/07	3	111.50	4	112.00	112.50	-1	4,176	-0.02%
2023/06/05	2	110.50	101	110.51	109.50	-99	4,162	-2.38%	大賣/
2023/06/02	2	110.50	0	0.00	110.00	2	4,182	0.05%
2023/06/01	0	0.00	1	111.00	111.00	-1	4,174	-0.02%
2023/05/30	0	0.00	2	110.90	109.50	-2	4,128	-0.05%
2023/05/29	109	110.69	10	109.75	109.50	99	4,073	2.43%	大買/
2023/05/26	1	103.50	2	103.25	103.00	-1	3,928	-0.03%
2023/05/19	7	97.81	0	0.00	98.00	7	3,934	0.18%
2023/05/17	2	99.55	0	0.00	100.00	2	3,948	0.05%
2023/05/16	1	98.90	1	99.00	98.90	0	3,959	0.00%
2023/05/12	0	0.00	1	99.00	100.00	-1	3,985	-0.03%
2023/05/08	3	110.16	4	110.00	109.00	-1	3,971	-0.03%
2023/05/05	71.5	114.52	70	116.29	114.00	1.5	3,883	0.04%
2023/05/04	2	114.75	4	116.63	117.50	-2	3,912	-0.05%
2023/05/03	2	116.99	33	115.68	116.00	-31	4,009	-0.77%
2023/05/02	1	112.00	1	113.50	113.50	0	3,968	0.00%
2023/04/28	1	110.50	1	110.00	110.50	0	3,980	0.00%
2023/04/27	6	109.50	1	109.50	108.50	5	4,030	0.12%
2023/04/26	7	110.64	14	111.00	111.00	-7	4,020	-0.17%
2023/04/25	1	111.50	4	109.13	109.00	-3	4,004	-0.07%
2023/04/24	2	113.25	0	0.00	113.50	2	3,966	0.05%
2023/04/21	3	114.33	4	115.63	115.00	-1	3,934	-0.03%
2023/04/20	2	115.25	7	118.14	114.50	-5	3,810	-0.13%
2023/04/19	2	116.00	10	118.05	115.50	-8	3,799	-0.21%
2023/04/18	1	116.00	71	114.30	114.00	-70	3,722	-1.88%
2023/04/17	51	115.95	0	0.00	115.50	51	3,711	1.37%
2023/04/14	0	0.00	6	113.33	112.00	-6	3,647	-0.16%
2023/04/13	4	112.00	38	113.78	112.50	-34	3,634	-0.94%
2023/04/12	2	103.50	7	107.71	112.50	-5	3,558	-0.14%
2023/04/11	4	103.63	3	104.83	106.00	1	3,367	0.03%
2023/04/10	14	107.00	7	105.57	105.00	7	3,443	0.20%
2023/04/07	3	101.83	10	101.46	102.50	-7	3,296	-0.21%
2023/04/06	0	98.00	0	0.00	98.00	0	3,247	0.00%
2023/03/29	3	94.20	1	93.60	93.60	2	3,410	0.06%
2023/03/28	0	0.00	10	96.82	96.50	-10	3,430	-0.29%
2023/03/27	1	97.70	0	0.00	97.30	1	3,450	0.03%
2023/03/20	1	100.50	1	99.70	99.50	0	3,563	0.00%
2023/03/15	2	97.90	0	0.00	97.90	2	3,776	0.05%
2023/03/13	0	0.00	2	102.00	102.00	-2	3,864	-0.05%
2023/03/10	2	99.30	0	0.00	98.50	2	3,921	0.05%
2023/03/09	0	0.00	1.2	103.83	102.50	-1.2	3,897	-0.03%
2023/03/08	1	105.50	0	0.00	105.00	1	3,900	0.03%
2023/03/06	1	103.00	501	102.04	103.00	-500	3,954	-12.64%	大賣/鉅額交易
2023/03/03	5	103.30	5	103.00	102.50	0	3,964	0.00%
2023/03/02	1	103.00	1	102.50	102.50	0	3,986	0.00%
2023/03/01	12	104.46	12	104.08	104.50	0	4,002	0.00%
2023/02/24	0	0.00	1	104.00	104.00	-1	4,103	-0.02%
2023/02/23	1	106.50	0	0.00	106.50	1	4,187	0.02%
2023/02/22	2	105.75	2	106.00	106.00	0	4,189	0.00%
2023/02/21	12	107.21	3.2	105.77	105.50	8.8	4,176	0.21%
2023/02/20	4	102.50	1	102.50	106.50	3	4,187	0.07%
2023/02/17	0	0.00	1	102.00	102.50	-1	4,128	-0.02%
2023/02/16	1.2	99.51	0	0.00	99.00	1.2	4,124	0.03%
2023/02/15	0.2	100.50	1	100.00	100.00	-0.8	4,121	-0.02%
2023/02/14	0.2	99.30	0	0.00	99.00	0.2	4,113	0.00%
2023/02/10	1.1	97.85	2.2	97.18	97.30	-1.2	4,152	-0.03%
2023/02/09	1	98.90	1	98.00	97.70	0	4,117	0.00%
2023/02/08	11.1	98.87	1	98.40	98.40	10.1	4,093	0.25%
2023/02/07	0	0.00	2	99.20	99.50	-2	4,073	-0.05%
2023/02/06	2.6	100.77	1	99.60	99.60	1.6	4,063	0.04%
2023/02/03	1	104.00	2	103.25	105.00	-1	3,971	-0.03%
2023/02/02	1	107.00	4	106.38	105.50	-3	4,028	-0.07%
2023/02/01	2	102.75	1	106.00	105.00	1	3,987	0.03%
2023/01/31	1.2	98.40	0	0.00	99.10	1.2	3,898	0.03%
2023/01/30	0	0.00	7	96.24	95.80	-7	3,893	-0.18%
2023/01/17	1.1	95.03	8.1	94.68	95.00	-7	4,001	-0.17%
2023/01/16	0	0.00	2	92.40	92.90	-2	4,039	-0.05%
2023/01/13	2	92.90	2	91.70	91.70	0	4,093	0.00%
2023/01/12	4	93.75	3	92.60	92.60	1	4,140	0.02%
2023/01/11	55	94.22	9	94.06	93.30	46	4,190	1.10%
2023/01/10	101	93.98	0.2	93.00	93.30	100.8	4,159	2.42%	大買/
2023/01/09	353	91.81	11	92.63	93.30	342	4,100	8.34%	大買/鉅額交易
2023/01/05	3.5	89.76	3	90.13	89.50	0.5	4,011	0.01%
2023/01/04	13	91.87	14	92.25	91.70	-1	3,978	-0.03%
2023/01/03	16	90.84	18	90.92	90.90	-2	3,951	-0.05%
2022/12/30	5.5	89.58	0	0.00	88.60	5.5	3,912	0.14%
2022/12/29	5.3	90.71	6	90.67	90.80	-0.7	3,854	-0.02%
2022/12/28	2.1	91.67	21	91.46	91.90	-18.9	3,763	-0.50%
2022/12/27	1	88.00	1	88.10	88.00	0	3,626	0.00%
2022/12/26	5.2	86.87	0	0.00	86.20	5.2	3,627	0.14%
2022/12/23	23	90.07	19	91.02	88.90	4	3,619	0.11%
2022/12/22	4.1	87.45	8	87.31	90.00	-3.9	3,537	-0.11%
2022/12/21	3	84.00	2	84.55	83.70	1	3,507	0.03%
2022/12/20	0	0.00	2	83.00	81.70	-2	3,520	-0.06%
2022/12/19	0	0.00	2	87.40	85.50	-2	3,524	-0.06%
2022/12/16	2	88.95	0	0.00	87.70	2	3,573	0.06%
2022/12/14	0	0.00	1	89.30	90.30	-1	3,528	-0.03%
2022/12/12	2	87.70	0	0.00	88.30	2	3,484	0.06%
2022/12/09	10	88.84	0	0.00	88.50	10	3,476	0.29%
2022/12/08	2	89.30	4	89.63	90.00	-2	3,421	-0.06%
2022/12/02	1	88.70	6	88.78	88.70	-5	3,095	-0.16%
2022/12/01	1	84.60	1	85.50	85.70	0	3,011	0.00%
2022/11/30	3	84.33	0	0.00	85.00	3	2,989	0.10%
2022/11/29	0	0.00	4	83.58	85.10	-4	2,969	-0.13%
2022/11/28	1	80.30	2	82.50	82.50	-1	2,896	-0.03%
2022/11/25	4	81.98	1	82.40	80.50	3	2,882	0.10%
2022/11/23	2	82.10	0	0.00	82.10	2	2,838	0.07%
2022/11/22	2	82.90	1	83.90	82.90	1	2,816	0.04%
2022/11/21	2	86.05	3	81.70	86.30	-1	2,738	-0.04%
2022/11/18	2	80.55	1	82.50	79.50	1	2,648	0.04%
2022/11/17	2	82.00	2	81.85	82.00	0	2,654	0.00%
2022/11/16	1	81.90	1	82.20	81.90	0	2,656	0.00%
2022/11/15	0	0.00	1	82.80	81.80	-1	2,614	-0.04%
2022/11/14	0	0.00	1	79.70	81.70	-1	2,645	-0.04%
2022/11/11	1	78.80	1	79.20	78.50	0	2,801	0.00%
2022/11/10	2	79.50	2	78.95	79.60	0	3,002	0.00%
2022/11/09	10	79.36	0	0.00	78.30	10	3,016	0.33%
2022/11/08	1	79.90	2	80.90	80.20	-1	2,979	-0.03%
2022/11/07	0	0.00	2	79.00	79.40	-2	2,957	-0.07%
2022/11/03	4	78.25	1	78.80	78.40	3	2,957	0.10%
2022/11/02	3	78.33	1	79.30	78.70	2	2,941	0.07%
2022/11/01	0	0.00	6	78.22	78.90	-6	2,928	-0.20%
2022/10/31	12	77.95	2	80.50	77.00	10	2,895	0.35%
2022/10/27	3	79.37	6	80.00	81.20	-3	2,823	-0.11%
2022/10/26	4	78.93	6	79.63	80.00	-2	2,780	-0.07%
2022/10/25	8	78.11	16	79.38	80.00	-8	2,724	-0.29%
2022/10/24	3	77.27	10	77.30	78.10	-7	2,582	-0.27%
2022/10/21	0	0.00	7	73.36	73.60	-7	2,496	-0.28%
2022/10/20	79	69.40	76	71.60	71.60	3	2,421	0.12%
2022/10/19	6	70.63	6	71.18	70.40	0	2,376	0.00%
2022/10/14	0	0.00	1	65.90	65.40	-1	2,359	-0.04%
2022/10/12	1	64.90	0	0.00	65.30	1	2,390	0.04%
2022/10/11	0.1	66.80	1	65.80	66.80	-0.9	2,416	-0.04%
2022/10/04	1	64.60	1	65.10	65.40	0	2,561	0.00%
2022/10/03	0	0.00	3	63.10	63.60	-3	2,546	-0.12%
2022/09/29	3	63.50	0	0.00	62.10	3	2,542	0.12%
2022/09/27	1	67.20	0	0.00	66.80	1	2,548	0.04%
2022/09/22	1	76.60	0	0.00	76.20	1	2,561	0.04%
2022/09/20	2	78.05	0	0.00	77.90	2	2,636	0.08%
2022/09/19	1	81.50	3	80.80	80.80	-2	2,673	-0.07%
2022/09/16	3	82.70	0	0.00	81.90	3	2,731	0.11%
2022/09/13	3	83.70	3	83.57	83.50	0	2,794	0.00%
2022/09/12	11	81.43	9	82.70	83.70	2	2,837	0.07%
2022/09/08	0.5	82.80	0	0.00	83.20	0.5	2,926	0.02%
2022/09/07	4	80.53	0	0.00	80.50	4	2,967	0.13%
2022/09/05	1	84.30	0	0.00	83.00	1	3,182	0.03%
2022/08/30	0	0.00	5	86.30	86.50	-5	3,228	-0.15%
2022/08/25	3	87.80	1	87.70	87.70	2	3,223	0.06%
2022/08/24	16	88.17	12	87.89	88.20	4	3,225	0.12%
2022/08/23	2.3	86.65	2	85.70	86.60	0.3	3,215	0.01%
2022/08/22	3	85.20	0	0.00	86.20	3	3,253	0.09%
2022/08/19	4	86.15	1	84.90	86.50	3	3,243	0.09%
2022/08/18	10.7	83.21	13	84.65	83.90	-2.3	3,198	-0.07%
2022/08/17	25	89.89	15	89.90	88.00	10	3,013	0.33%
2022/08/16	2	98.00	0	0.00	97.70	2	2,843	0.07%
2022/08/15	0	0.00	1	101.00	101.00	-1	2,818	-0.04%
2022/08/08	11	98.63	11	97.78	100.00	0	3,027	0.00%
2022/08/05	23	98.80	22	98.42	98.90	1	3,159	0.03%
2022/08/04	9	97.71	1	96.10	97.20	8	3,186	0.25%
2022/08/02	2	99.20	0	0.00	98.90	2	3,214	0.06%
2022/08/01	0	0.00	1	103.00	101.50	-1	3,236	-0.03%
2022/07/29	0	0.00	1	102.00	102.00	-1	3,250	-0.03%
2022/07/28	23	101.67	23	100.00	100.50	0	3,278	0.00%
2022/07/27	23	99.96	24	100.50	101.00	-1	3,344	-0.03%
2022/07/26	2	100.75	2	99.50	99.40	0	3,399	0.00%
2022/07/22	1	97.80	0	0.00	98.00	1	3,576	0.03%
2022/07/21	2	96.40	1	97.80	97.80	1	3,745	0.03%
2022/07/20	7	97.77	0	0.00	97.40	7	4,535	0.15%
2022/07/18	2	94.00	2	92.30	94.50	0	4,654	0.00%
2022/07/13	2	97.30	0	0.00	96.40	2	4,957	0.04%
2022/07/12	5	99.46	0	0.00	98.00	5	5,311	0.09%
2022/07/06	1	107.00	0	0.00	106.50	1	6,132	0.02%
2022/07/04	0	0.00	2	109.25	112.50	-2	6,096	-0.03%
2022/07/01	0	0.00	1	112.50	109.00	-1	6,082	-0.02%
2022/06/30	3	112.83	3	112.33	110.50	0	6,034	0.00%
2022/06/27	1	107.00	1	108.00	108.00	0	6,062	0.00%
2022/06/23	1	99.20	1.5	100.87	101.50	-0.5	6,235	-0.01%
2022/06/21	0	0.00	2	99.95	101.00	-2	6,577	-0.03%
2022/06/20	1	99.50	0	0.00	99.80	1	6,562	0.02%
2022/06/17	3	101.00	2	101.00	101.00	1	6,524	0.02%
2022/06/16	6	107.08	3	105.67	105.50	3	6,414	0.05%
2022/06/15	17	113.35	13	111.15	108.00	4	6,386	0.06%
2022/06/14	1	108.50	0	0.00	110.00	1	6,176	0.02%
2022/06/09	3	115.00	4	114.88	114.50	-1	6,112	-0.02%
2022/06/06	0	0.00	1	113.50	113.00	-1	6,101	-0.02%
2022/06/02	1	113.50	0	0.00	112.50	1	6,122	0.02%
2022/06/01	1	114.00	0	0.00	114.00	1	6,132	0.02%
2022/05/30	4	117.25	6	116.25	116.50	-2	6,120	-0.03%
2022/05/27	1	113.00	0	0.00	113.00	1	6,065	0.02%
2022/05/26	4	113.88	0	0.00	112.50	4	6,065	0.07%
2022/05/24	3	116.50	11	117.45	114.50	-8	6,028	-0.13%
2022/05/23	1	117.50	1	118.50	119.50	0	5,968	0.00%
2022/05/20	4	121.75	7	121.07	117.50	-3	5,961	-0.05%
2022/05/19	2	116.50	3	117.83	119.00	-1	5,901	-0.02%
2022/05/18	0	0.00	17	120.82	120.00	-17	5,866	-0.29%
2022/05/17	1	118.00	2	118.50	118.50	-1	5,839	-0.02%
2022/05/16	2	118.00	7.3	117.10	118.50	-5.3	5,809	-0.09%
2022/05/13	37	118.22	37	117.35	116.00	0	5,750	0.00%
2022/05/12	8	113.88	2	116.50	112.00	6	5,612	0.11%
2022/05/11	6	116.58	2	115.75	115.50	4	5,588	0.07%
2022/05/09	2	117.00	0	0.00	116.00	2	5,528	0.04%
2022/05/05	0	0.00	1	124.50	122.00	-1	5,479	-0.02%
2022/05/04	4	121.00	1	120.50	120.50	3	5,462	0.05%
2022/05/03	3	125.00	0.3	126.50	123.50	2.8	5,418	0.05%
2022/04/29	4	127.00	11	128.32	127.50	-7	5,388	-0.13%
2022/04/28	13	129.53	3.3	132.00	125.00	9.8	5,336	0.18%
2022/04/27	12	130.25	19	131.79	134.00	-7	5,177	-0.14%
2022/04/26	79	134.84	88	135.40	133.50	-9	5,001	-0.18%
2022/04/25	6	125.83	11	127.91	127.50	-5	4,210	-0.12%
2022/04/22	8	128.69	1	128.50	128.50	7	4,124	0.17%
2022/04/21	3	129.17	1	129.00	127.50	2	4,080	0.05%
2022/04/20	4	130.38	5	130.50	131.00	-1	4,037	-0.02%
2022/04/19	5	131.80	11	133.86	133.50	-6	3,920	-0.15%
2022/04/18	19	131.76	21	132.26	132.50	-2	3,801	-0.05%
2022/04/15	24	129.02	114.5	129.23	130.50	-90.5	3,517	-2.57%	大賣/
2022/04/14	8	123.94	85	121.95	124.00	-77	3,058	-2.52%
2022/04/13	2	117.75	1	118.50	117.50	1	2,849	0.04%
2022/04/12	2	117.50	5	118.10	118.50	-3	2,793	-0.11%
2022/04/11	4	116.88	5	117.10	115.00	-1	2,716	-0.04%
2022/04/08	1	116.00	4	114.00	116.50	-3	2,684	-0.11%
2022/04/07	0	0.00	1	113.50	112.00	-1	2,655	-0.04%
2022/04/06	1	114.50	2	114.50	115.00	-1	2,628	-0.04%
2022/04/01	31	115.37	39.5	115.51	115.50	-8.5	2,591	-0.33%
2022/03/31	5.7	112.42	2	112.50	111.00	3.7	2,490	0.15%
2022/03/30	1	113.00	0	0.00	112.50	1	2,432	0.04%
2022/03/29	9	114.33	5	113.60	113.50	4	2,388	0.17%
2022/03/28	3	116.83	5	119.70	121.50	-2	2,230	-0.09%
2022/03/25	7	118.86	1	119.00	119.00	6	2,145	0.28%
2022/03/24	18	119.58	61	120.48	119.50	-43	2,259	-1.90%
2022/03/23	0.2	111.50	0	0.00	111.50	0.2	2,226	0.01%
2022/03/21	1	111.00	1	109.50	109.50	0	2,209	0.00%
2022/03/18	0	0.00	1	109.00	109.00	-1	2,212	-0.05%
2022/03/16	0	0.00	0.1	106.50	106.50	-0.1	2,207	0.00%
2022/03/09	0	106.50	0	0.00	105.50	0	2,212	0.00%
2022/03/08	4	107.38	0	0.00	105.00	4	2,187	0.18%
2022/03/04	0	114.00	1	112.50	112.00	-1	2,133	-0.05%
2022/03/01	0	0.00	1	111.50	111.50	-1	2,128	-0.05%
2022/02/23	2	111.50	0	0.00	111.50	2	2,224	0.09%
2022/02/21	1	114.00	6	112.25	113.50	-5	2,253	-0.22%
2022/02/18	0	0.00	10	110.50	111.50	-10	2,228	-0.45%
2022/02/14	0	114.00	0	0.00	110.00	0	2,309	0.00%
2022/02/08	2	111.50	1	110.50	110.50	1	2,457	0.04%
2022/01/26	0	0.00	0	106.00	106.00	0	2,482	0.00%
2022/01/25	6	107.33	0	0.00	105.50	6	2,498	0.24%
2022/01/24	5	108.20	0	0.00	109.00	5	2,524	0.20%
2022/01/13	3	117.50	3	118.33	116.00	0	2,717	0.00%
2022/01/11	3.5	117.29	0	0.00	116.50	3.5	2,728	0.13%
2022/01/10	2	117.00	2	120.00	121.00	0	2,728	0.00%
2022/01/07	0	0.00	5	116.70	116.50	-5	2,746	-0.18%
2022/01/06	0	0.00	2	114.50	114.50	-2	2,795	-0.07%
2022/01/04	1	112.50	0	0.00	113.00	1	2,989	0.03%
2022/01/03	0	0.00	2	113.75	114.00	-2	3,122	-0.06%
2021/12/29	1	110.00	3	110.00	111.00	-2	4,067	-0.05%
2021/12/28	0	0.00	2	109.50	110.50	-2	4,345	-0.05%
2021/12/27	1	110.00	1	110.50	110.50	0	4,786	0.00%
2021/12/24	0	0.00	1	111.50	110.50	-1	5,362	-0.02%
2021/12/22	1	112.50	0	0.00	112.00	1	5,612	0.02%
2021/12/20	75	117.52	27	117.09	114.00	48	5,569	0.86%
2021/12/17	16	116.88	8	115.50	116.50	8	5,313	0.15%
2021/12/16	0	0.00	1	110.50	111.00	-1	5,099	-0.02%
2021/12/14	0	0.00	1	108.50	108.50	-1	5,104	-0.02%
2021/12/13	1	110.50	0	0.00	110.00	1	5,102	0.02%
2021/12/09	0	0.00	3	110.00	110.00	-3	5,102	-0.06%
2021/12/08	1	111.50	2	112.25	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	5	111.50	0	0.00	110.50	5	5,157	0.10%
2021/11/25	9	112.89	0	0.00	111.50	9	5,200	0.17%
2021/11/24	0	115.00	0	0.00	112.00	0	5,212	0.00%
2021/11/23	0	0.00	1	112.00	111.00	-1	5,118	-0.02%
2021/11/22	1	111.50	0	0.00	109.50	1	5,143	0.02%
2021/11/18	0	0.00	1	108.00	109.00	-1	5,126	-0.02%
2021/11/17	0	0.00	0.2	108.50	107.50	-0.2	5,138	0.00%
2021/11/15	1	108.52	0	0.00	109.00	1	5,155	0.02%
2021/11/12	1	112.00	1	112.50	111.00	0	5,142	0.00%
2021/11/10	0	0.00	2	115.00	114.00	-2	5,123	-0.04%
2021/11/09	1	113.99	2	114.00	114.50	-1	5,111	-0.02%
2021/11/08	1	115.50	12	114.88	114.00	-11	5,101	-0.22%
2021/11/05	1	110.98	0	0.00	110.50	1	5,044	0.02%
2021/11/04	0	111.50	0	0.00	110.50	0	5,066	0.00%
2021/11/03	22	112.98	0	0.00	112.00	22	5,088	0.43%
2021/11/02	61.1	114.36	3	113.67	111.50	58.1	5,088	1.14%
2021/11/01	23	115.59	1	115.00	115.00	22	5,076	0.43%
2021/10/29	17	113.41	2	112.50	113.00	15	5,063	0.30%
2021/10/28	42	112.33	4	114.50	114.00	38	5,017	0.76%
2021/10/27	10	107.40	4	108.00	109.00	6	4,896	0.12%
2021/10/26	15	107.43	5	106.90	106.00	10	4,881	0.20%
2021/10/25	4	105.38	2	105.25	105.50	2	4,873	0.04%
2021/10/22	20	106.10	1	105.50	105.50	19	4,896	0.39%
2021/10/21	2	107.25	1	108.50	108.00	1	4,909	0.02%
2021/10/20	3	108.33	2	107.00	106.50	1	4,874	0.02%
2021/10/19	2	108.00	2	107.50	108.00	0	4,845	0.00%
2021/10/18	3	108.50	0	0.00	107.50	3	4,837	0.06%
2021/10/15	24	109.90	26	109.98	110.50	-2	4,826	-0.04%
2021/10/14	8	113.00	0	0.00	111.50	8	4,733	0.17%
2021/10/13	4	116.75	6	116.92	118.00	-2	4,607	-0.04%
2021/10/12	16	117.94	14	119.96	113.00	2	4,523	0.04%
2021/10/08	3	121.17	16	122.88	121.00	-13	4,420	-0.29%
2021/10/07	19	119.11	7	122.64	123.50	12	4,316	0.28%
2021/10/06	19	126.39	10	125.95	122.00	9	4,053	0.22%
2021/10/05	48	119.46	47	120.12	123.50	1	3,406	0.03%
2021/10/04	24	119.06	35	120.76	121.50	-11	3,164	-0.35%
2021/10/01	68	118.89	63	118.34	113.00	5	2,791	0.18%
2021/09/30	5	113.30	2	116.50	116.50	3	2,257	0.13%
2021/09/29	4	105.75	4	107.50	106.00	0	2,115	0.00%
2021/09/22	6	101.92	1	102.00	102.50	5	2,597	0.19%
2021/09/16	2	104.50	1	103.50	104.00	1	2,764	0.04%
2021/09/15	0	0.00	1	104.50	104.50	-1	2,857	-0.03%
2021/09/14	1	106.00	3	107.50	105.00	-2	3,029	-0.07%
2021/09/10	3	111.50	0	0.00	109.50	3	3,531	0.08%
2021/09/09	1	106.50	0	0.00	106.50	1	3,588	0.03%
2021/09/08	2	103.75	0	0.00	103.00	2	3,798	0.05%
2021/09/06	1	106.50	0	0.00	106.50	1	4,273	0.02%
2021/08/24	0	0.00	1	110.00	110.50	-1	5,669	-0.02%
2021/08/16	30	112.67	0	0.00	113.00	30	5,915	0.51%
2021/08/11	10	114.00	0	0.00	114.50	10	5,995	0.17%
2021/08/10	30	116.00	0	0.00	115.50	30	6,044	0.50%
2021/08/09	0	0.00	1	120.00	119.50	-1	6,130	-0.02%
2021/08/04	3	119.00	0	0.00	118.50	3	6,460	0.05%
2021/08/03	0	0.00	1	122.00	122.50	-1	6,669	-0.01%
2021/07/29	1	122.00	1	121.50	122.00	0	7,252	0.00%
2021/07/27	2.1	122.52	0	0.00	121.00	2.1	7,352	0.03%
2021/07/26	3	126.33	0	0.00	125.00	3	7,485	0.04%
2021/07/21	1	128.50	3	131.50	127.50	-2	7,536	-0.03%
2021/07/19	3	130.50	0	0.00	129.50	3	7,501	0.04%
2021/07/13	50	126.20	0	0.00	126.00	50	7,810	0.64%
2021/07/07	3	131.50	0	0.00	130.50	3	7,908	0.04%
2021/07/06	0	0.00	10	136.00	134.00	-10	7,945	-0.13%
2021/07/05	11	137.41	1	136.00	136.00	10	7,924	0.13%
2021/06/30	1	135.50	2	134.25	134.00	-1	7,705	-0.01%
2021/06/29	3	133.50	1	134.50	131.50	2	7,616	0.03%
2021/06/28	0	0.00	1	131.50	131.50	-1	7,515	-0.01%
2021/06/24	0	0.00	2.1	135.69	134.50	-2.1	7,399	-0.03%
2021/06/23	2	141.75	4	137.38	134.00	-2	7,310	-0.03%
2021/06/22	20	140.25	15	139.53	137.50	5	7,170	0.07%
2021/06/17	5	134.80	3	132.50	132.50	2	6,614	0.03%
2021/06/16	3.1	131.10	15	133.13	132.50	-11.9	6,410	-0.19%
2021/06/15	1	130.00	2	129.75	130.00	-1	6,149	-0.02%
2021/06/11	14	125.79	30	128.50	124.50	-16	5,929	-0.27%
2021/06/10	10	121.25	26	122.94	121.50	-16	5,562	-0.29%
2021/06/09	19	120.21	19	121.37	123.50	0	5,306	0.00%
2021/06/08	0	0.00	3	112.00	112.50	-3	5,065	-0.06%
2021/06/04	39	122.73	77	121.46	116.00	-38	4,986	-0.76%
2021/06/03	41	116.50	18	114.67	116.00	23	4,642	0.50%
2021/06/02	30	114.00	0	0.00	115.00	30	4,624	0.65%
2021/06/01	0	0.00	1	112.50	113.50	-1	4,574	-0.02%
2021/05/31	1	111.00	5	111.30	110.50	-4	4,564	-0.09%
2021/05/28	1	106.00	0	0.00	106.00	1	4,450	0.02%
2021/05/27	4	103.75	0	0.00	105.50	4	4,400	0.09%
2021/05/25	1	103.50	0	0.00	103.50	1	4,499	0.02%
2021/05/21	2	102.00	0	0.00	104.00	2	4,565	0.04%
2021/05/20	1	102.00	3	104.83	101.50	-2	4,619	-0.04%
2021/05/19	0	0.00	5	106.10	106.00	-5	4,617	-0.11%
2021/05/18	6	100.75	0	0.00	104.50	6	4,604	0.13%
2021/05/17	8	96.99	2	100.50	95.50	6	4,577	0.13%
2021/05/14	4	109.75	0	0.00	106.00	4	4,465	0.09%
2021/05/13	2	98.00	5	102.20	106.00	-3	4,390	-0.07%
2021/05/12	5	107.30	4	107.88	105.50	1	4,288	0.02%
2021/05/11	5	118.10	1	120.50	116.00	4	4,090	0.10%
2021/05/10	6.8	125.65	25	122.48	122.50	-18.3	3,867	-0.47%
2021/05/07	2	118.00	0	0.00	116.50	2	3,558	0.06%
2021/05/06	0.3	114.90	1	118.50	119.00	-0.8	3,469	-0.02%
2021/05/04	0	0.00	2	108.00	106.50	-2	3,356	-0.06%
2021/05/03	7	116.21	4	117.63	112.00	3	3,386	0.09%
2021/04/26	2	113.50	4	115.00	115.00	-2	3,267	-0.06%
2021/04/23	0	0.00	1	112.00	112.00	-1	3,305	-0.03%
2021/04/22	6	115.67	6	114.17	112.00	0	3,332	0.00%
2021/04/21	1	117.50	1	117.50	116.50	0	3,284	0.00%
2021/04/20	1	121.00	1	117.50	117.50	0	3,261	0.00%
2021/04/19	0	0.00	11	117.77	119.00	-11	3,242	-0.34%
2021/04/16	1	113.50	1	114.50	114.00	0	3,150	0.00%
2021/04/14	0	0.00	1	114.00	110.50	-1	3,196	-0.03%
2021/04/13	1	112.50	1	112.50	110.50	0	3,157	0.00%
2021/04/12	2	110.25	0	0.00	112.00	2	3,162	0.06%
2021/04/09	2	109.25	0	0.00	108.00	2	3,138	0.06%
2021/04/08	1	110.00	7	110.07	110.50	-6	3,123	-0.19%
2021/04/07	0	0.00	12	108.50	108.00	-12	3,132	-0.38%
2021/04/01	5	106.30	0	0.00	106.00	5	3,207	0.16%
2021/03/31	8	106.63	0	0.00	106.00	8	3,224	0.25%
2021/03/30	9	106.83	0	0.00	108.50	9	3,245	0.28%
2021/03/29	0.5	106.00	0	0.00	105.50	0.5	3,277	0.02%
2021/03/25	1	105.50	1	105.50	105.00	0	3,485	0.00%
2021/03/24	3	106.50	39	106.10	106.00	-36	3,537	-1.02%
2021/03/19	1	111.00	0	0.00	111.50	1	3,659	0.03%
2021/03/18	1	113.50	1	113.50	113.50	0	3,700	0.00%
2021/03/16	0	0.00	7	112.36	112.00	-7	3,793	-0.18%
2021/03/12	10	112.50	0	0.00	112.00	10	3,859	0.26%
2021/03/11	0	0.00	1	114.00	113.50	-1	3,876	-0.03%
2021/03/10	1	113.00	2	113.75	113.50	-1	3,905	-0.03%
2021/03/09	1	112.00	1	111.50	111.50	0	3,947	0.00%
2021/03/08	1	111.00	0	0.00	110.50	1	3,991	0.03%
2021/03/05	3	112.50	0	0.00	112.00	3	4,015	0.07%
2021/03/04	10	115.50	4	113.75	113.00	6	4,113	0.15%
2021/03/03	10	114.75	0	0.00	114.00	10	4,160	0.24%
2021/03/02	0.5	115.00	1	114.50	113.50	-0.5	4,227	-0.01%
2021/02/26	3	119.50	5	118.60	114.00	-2	4,366	-0.05%
2021/02/25	12	114.83	1	115.00	115.00	11	4,307	0.26%
2021/02/24	1	115.50	6	114.00	114.00	-5	4,359	-0.11%
2021/02/23	19	114.95	2	115.00	115.50	17	4,389	0.39%
2021/02/22	0	0.00	1	113.00	115.00	-1	4,366	-0.02%
2021/02/19	0	0.00	2	109.25	111.50	-2	4,314	-0.05%
2021/02/18	1	109.00	1	111.00	109.50	0	4,362	0.00%
2021/02/17	0	0.00	0	107.00	108.00	0	4,402	0.00%
2021/02/05	0	0.00	2	103.00	103.50	-2	4,388	-0.05%
2021/02/04	5	102.50	5	102.00	105.00	0	4,417	0.00%
2021/02/03	0	0.00	2	105.50	102.00	-2	4,432	-0.05%
2021/01/26	0	109.00	1	108.00	109.00	-1	4,830	-0.02%
2021/01/25	4	107.50	0	0.00	110.50	4	4,821	0.08%
2021/01/22	0	0.00	1	104.50	105.00	-1	4,748	-0.02%
2021/01/20	1	100.50	1	101.00	100.00	0	4,804	0.00%
2021/01/19	0	0.00	1	104.00	103.00	-1	4,809	-0.02%
2021/01/18	2	100.75	3	99.10	102.50	-1	4,802	-0.02%
2021/01/14	7	104.57	1	103.50	103.50	6	4,842	0.12%
2021/01/13	1	103.00	4	102.63	102.50	-3	4,830	-0.06%
2021/01/12	1	101.50	1	102.50	101.50	0	4,904	0.00%
2021/01/11	0	0.00	1	105.50	106.00	-1	4,880	-0.02%
2021/01/08	1	110.00	0	0.00	109.00	1	4,914	0.02%
2021/01/07	1	112.00	2	110.50	113.50	-1	4,952	-0.02%
2021/01/06	5	106.60	0	0.00	106.50	5	5,136	0.10%
2021/01/05	2	109.75	3	110.00	110.00	-1	5,662	-0.02%
2021/01/04	0	0.00	4	105.88	109.50	-4	5,885	-0.07%
2020/12/31	13	108.19	11	108.14	107.00	2	5,926	0.03%
2020/12/30	12	109.33	3	109.00	109.00	9	6,274	0.14%
2020/12/29	4	109.00	0	0.00	109.00	4	6,638	0.06%
2020/12/28	8	109.50	0	0.00	110.00	8	6,673	0.12%
2020/12/25	2	113.50	1	112.00	112.50	1	6,715	0.01%
2020/12/24	5	114.00	6	113.00	113.00	-1	6,845	-0.01%
2020/12/23	8	113.00	6	113.00	113.50	2	7,092	0.03%
2020/12/22	8	119.88	8	120.75	113.50	0	7,963	0.00%
2020/12/21	1	116.50	1	119.00	118.50	0	7,993	0.00%
2020/12/18	3	112.50	1	113.00	112.00	2	8,037	0.02%
2020/12/17	4	110.25	2	110.00	110.50	2	8,124	0.02%
2020/12/16	4	113.38	0	0.00	114.00	4	8,311	0.05%
2020/12/15	5	113.50	0	0.00	111.50	5	8,619	0.06%
2020/12/14	1	116.50	0	0.00	116.50	1	8,628	0.01%
2020/12/11	0	0.00	1	120.50	120.00	-1	8,708	-0.01%
2020/12/10	4	124.75	7	125.00	121.50	-3	8,802	-0.03%
2020/12/09	2	122.50	0	0.00	122.00	2	9,052	0.02%
2020/12/08	1	122.50	1	122.00	121.50	0	9,665	0.00%
2020/12/03	2	126.50	3.4	128.37	126.00	-1.4	10,551	-0.01%
2020/12/02	4	126.38	2	125.50	126.00	2	11,057	0.02%
2020/12/01	1	129.00	3	129.00	128.50	-2	11,168	-0.02%
2020/11/30	6	133.16	3.5	131.87	130.50	2.5	11,330	0.02%
2020/11/27	3	129.50	2	129.50	129.00	1	11,394	0.01%
2020/11/26	6	127.75	7	128.36	127.00	-1	11,696	-0.01%
2020/11/25	1	126.00	6	123.83	125.50	-5	12,113	-0.04%
2020/11/24	5	120.30	2	119.50	120.00	3	12,092	0.02%
2020/11/23	3	122.33	1	122.00	122.00	2	12,418	0.02%
2020/11/20	5	122.60	2	122.50	123.50	3	12,613	0.02%
2020/11/19	1	126.50	89	126.51	126.00	-88	12,815	-0.69%
2020/11/18	0	0.00	2	124.75	124.50	-2	13,059	-0.02%
2020/11/17	31	125.05	30	124.40	124.00	1	13,204	0.01%
2020/11/16	33	127.50	30	128.00	125.50	3	13,334	0.02%
2020/11/13	3	130.50	2	130.25	130.00	1	13,382	0.01%
2020/11/12	1	130.00	2	128.50	128.50	-1	13,825	-0.01%
2020/11/11	1	130.50	0	0.00	130.50	1	13,868	0.01%
2020/11/10	1	134.50	0	0.00	130.50	1	13,956	0.01%
2020/11/09	3	134.50	2	134.25	134.00	1	14,046	0.01%
2020/11/06	2	131.50	0	0.00	131.00	2	13,998	0.01%
2020/11/05	3	133.67	2	130.75	130.00	1	14,170	0.01%
2020/11/03	1	132.00	1	131.50	131.50	0	14,817	0.00%
2020/11/02	0	0.00	2	128.25	127.50	-2	14,818	-0.01%
2020/10/28	0	0.00	2	136.00	133.50	-2	14,980	-0.01%
2020/10/27	1	132.50	2	132.00	132.00	-1	14,965	-0.01%
2020/10/26	1	132.00	0	0.00	130.00	1	15,370	0.01%
2020/10/23	21	132.12	21	132.10	132.00	0	15,697	0.00%
2020/10/22	2	129.75	1	131.00	131.00	1	15,679	0.01%
2020/10/20	1	131.00	0	0.00	132.50	1	15,711	0.01%
2020/10/19	52	135.50	50	136.00	135.00	2	15,682	0.01%
2020/10/16	2	136.75	1	137.50	134.50	1	15,822	0.01%
2020/10/15	23	140.00	31	140.58	138.00	-8	15,821	-0.05%
2020/10/14	26	140.65	30	141.18	141.50	-4	15,766	-0.03%
2020/10/13	50	140.55	50	140.70	139.50	0	15,613	0.00%
2020/10/12	39	138.85	59	138.79	139.00	-20	15,189	-0.13%
2020/10/08	8	135.69	1	136.50	135.00	7	15,200	0.05%
2020/10/07	128	138.25	128	139.12	135.50	0	15,128	0.00%	大買/大賣/
2020/10/06	46	136.57	49	136.36	138.00	-3	14,831	-0.02%
2020/10/05	3	129.83	0	0.00	130.00	3	14,654	0.02%
2020/09/30	0	0.00	10	126.85	128.00	-10	14,650	-0.07%
2020/09/29	4	123.88	7	124.71	125.00	-3	14,619	-0.02%
2020/09/28	5	125.00	1	124.00	124.00	4	14,564	0.03%
2020/09/25	245	130.96	235	130.84	123.50	10	14,299	0.07%	大買/大賣/
2020/09/24	4	131.88	2	132.25	131.00	2	13,382	0.01%
2020/09/23	3	131.67	2	131.25	133.00	1	13,238	0.01%
2020/09/22	10	129.50	12	130.21	130.00	-2	13,125	-0.02%
2020/09/21	3	134.50	1	135.00	132.00	2	13,008	0.02%
2020/09/18	21	133.40	28	134.25	135.00	-7	12,802	-0.05%
2020/09/17	52	130.15	50	130.39	129.00	2	12,474	0.02%
2020/09/16	58	128.29	58	128.36	132.00	0	12,394	0.00%
2020/09/15	7	129.86	2	129.50	129.50	5	12,266	0.04%
2020/09/14	4	128.88	11	129.95	129.00	-7	12,154	-0.06%
2020/09/11	77	135.07	69	135.62	130.50	8	11,857	0.07%
2020/09/10	13	131.65	9	133.00	133.50	4	11,230	0.04%
2020/09/09	16	128.94	16	129.50	134.00	0	10,947	0.00%
2020/09/08	95	127.49	84	127.87	127.00	11	10,630	0.10%
2020/09/07	18	133.86	20	133.45	132.50	-2	10,371	-0.02%
2020/09/04	98	122.75	99	123.97	124.00	-1	9,944	-0.01%
2020/09/03	14	124.54	17	124.68	124.50	-3	9,887	-0.03%
2020/09/02	90	121.20	106	122.49	123.50	-16	9,735	-0.16%	大賣/
2020/09/01	76	121.17	66	121.97	120.00	10	9,670	0.10%
2020/08/31	34	118.22	30	119.08	123.00	4	9,339	0.04%
2020/08/28	2	113.50	2	114.00	113.50	0	8,874	0.00%
2020/08/27	17	114.97	20	115.65	113.50	-3	8,776	-0.03%
2020/08/26	18	111.78	12	111.67	113.50	6	8,455	0.07%
2020/08/25	11	109.00	10	110.00	108.00	1	8,298	0.01%
2020/08/24	13	107.31	13	106.42	108.00	0	8,316	0.00%
2020/08/21	6	101.92	8	101.69	102.50	-2	8,429	-0.02%
2020/08/20	2	101.70	6	100.67	99.00	-4	8,356	-0.05%
2020/08/19	0	0.00	13	106.77	105.50	-13	8,192	-0.16%
2020/08/18	37	104.51	86	106.41	105.00	-49	8,084	-0.61%
2020/08/17	1	100.00	16	99.66	101.00	-15	7,657	-0.20%
2020/08/14	8	99.19	7	101.43	98.50	1	7,612	0.01%
2020/08/13	5	98.92	16	98.06	99.40	-11	7,588	-0.14%
2020/08/12	3	99.10	3	98.47	98.20	0	7,538	0.00%
2020/08/11	29	101.21	43	100.95	99.10	-14	7,552	-0.19%
2020/08/10	141	101.25	105	101.86	98.40	36	7,429	0.48%	大買/大賣/
2020/08/07	8	97.10	18	98.01	100.00	-10	7,137	-0.14%
2020/08/06	0	0.00	22	94.35	93.70	-22	6,803	-0.32%
2020/08/05	2	93.75	4	93.68	93.60	-2	6,815	-0.03%
2020/08/04	36	94.84	25	94.94	94.00	11	6,837	0.16%
2020/07/31	0	0.00	1	92.40	92.20	-1	6,772	-0.01%
2020/07/30	60	95.11	47	95.44	93.50	13	7,089	0.18%
2020/07/29	47	91.16	63	91.23	92.80	-16	7,121	-0.22%
2020/07/27	2	89.05	2	89.20	89.30	0	6,882	0.00%
2020/07/24	6	88.00	23	88.40	87.70	-17	6,840	-0.25%
2020/07/23	19	89.36	3	89.43	89.60	16	6,813	0.23%
2020/07/22	5	90.56	5	90.18	88.40	0	6,770	0.00%
2020/07/21	0	0.00	4	89.03	89.10	-4	6,617	-0.06%
2020/07/20	1	87.20	6	87.65	87.90	-5	6,546	-0.08%
2020/07/17	7	87.17	9	87.18	86.60	-2	6,502	-0.03%
2020/07/16	3	87.10	2	87.80	88.00	1	6,434	0.02%
2020/07/15	12	86.76	29	88.76	85.50	-17	6,338	-0.27%
2020/07/14	1	85.10	9	84.00	83.70	-8	6,094	-0.13%
2020/07/13	1	84.80	3	85.40	84.50	-2	6,103	-0.03%
2020/07/10	16	86.90	3	85.63	85.20	13	6,061	0.21%
2020/07/09	4	84.58	0	0.00	83.70	4	5,844	0.07%
2020/07/08	1	82.10	1	82.50	82.50	0	5,863	0.00%
2020/07/07	17	82.22	0	0.00	81.50	17	5,885	0.29%
2020/07/06	1	85.10	1	85.00	85.00	0	5,861	0.00%
2020/07/03	2	84.90	0	0.00	84.80	2	5,902	0.03%
2020/07/01	1	83.70	2	84.60	85.40	-1	6,078	-0.02%
2020/06/30	3	83.53	1	83.80	83.80	2	6,148	0.03%
2020/06/22	1	87.20	1	87.10	87.10	0	6,343	0.00%
2020/06/19	3	87.03	0	0.00	86.80	3	6,422	0.05%
2020/06/18	1	88.00	0	0.00	87.70	1	6,471	0.02%
2020/06/17	0	0.00	1	86.90	86.90	-1	6,542	-0.02%
2020/06/16	21	87.01	0	0.00	86.90	21	6,739	0.31%
2020/06/12	1	86.70	20	86.15	87.00	-19	7,107	-0.27%
2020/06/11	3	88.10	30	88.60	87.40	-27	7,441	-0.36%
2020/06/09	51	92.13	1	93.20	91.70	50	8,053	0.62%
2020/06/08	3	92.70	13	92.78	92.90	-10	8,207	-0.12%
2020/06/05	2	90.55	1	90.30	91.40	1	8,337	0.01%
2020/06/03	1	88.20	0	0.00	88.40	1	8,703	0.01%
2020/06/02	3	89.70	1	89.10	88.90	2	8,813	0.02%
2020/06/01	3	90.57	1	91.30	91.20	2	8,787	0.02%
2020/05/29	20	91.77	14	92.59	89.50	6	8,748	0.07%
2020/05/28	10	91.22	43	91.07	91.80	-33	8,599	-0.38%
2020/05/27	1	87.50	2	88.05	87.50	-1	8,429	-0.01%
2020/05/26	0	0.00	1	86.90	86.40	-1	8,592	-0.01%
2020/05/22	5	85.38	47	84.43	84.30	-42	8,761	-0.48%
2020/05/20	1	85.50	1	87.70	84.60	0	8,723	0.00%
2020/05/19	4	88.15	6	87.98	86.50	-2	8,637	-0.02%
2020/05/18	3	87.03	6	86.28	87.70	-3	8,557	-0.04%
2020/05/15	41	84.86	23	83.23	83.20	18	8,482	0.21%
2020/05/14	14	86.50	20	86.05	84.20	-6	8,460	-0.07%
2020/05/13	29	87.04	10	87.02	85.90	19	8,343	0.23%
2020/05/12	6	88.60	0	0.00	87.40	6	8,258	0.07%
2020/05/11	3	88.63	0	0.00	88.10	3	8,179	0.04%
2020/05/08	11	89.99	20	89.59	89.60	-9	8,130	-0.11%
2020/05/07	6	90.07	4	88.25	90.00	2	8,072	0.02%
2020/05/06	40	92.87	13	93.29	88.50	27	7,962	0.34%
2020/05/05	30	90.93	5	88.78	91.30	25	7,567	0.33%
2020/05/04	0	0.00	12	83.75	83.00	-12	7,113	-0.17%
2020/04/30	19	83.67	10	83.63	83.80	9	7,022	0.13%
2020/04/29	1	82.10	0	0.00	81.80	1	6,971	0.01%
2020/04/27	1	79.70	1	78.80	80.00	0	6,962	0.00%
2020/04/24	0	0.00	16	79.35	78.60	-16	6,939	-0.23%
2020/04/23	2	80.50	1	80.10	80.50	1	6,897	0.01%
2020/04/21	1	82.70	11	83.52	80.90	-10	6,863	-0.15%
2020/04/20	0	0.00	9	80.79	81.90	-9	6,837	-0.13%
2020/04/17	3	84.43	0	0.00	81.80	3	6,954	0.04%
2020/04/16	1	82.30	10	83.16	83.70	-9	6,962	-0.13%
2020/04/15	3	82.23	1	82.20	82.80	2	6,954	0.03%
2020/04/14	0	0.00	3	82.47	82.20	-3	6,966	-0.04%
2020/04/13	7	83.30	0	0.00	82.00	7	6,959	0.10%
2020/04/10	8	84.01	2	83.40	84.50	6	6,854	0.09%
2020/04/09	1	83.10	1	84.20	81.30	0	6,781	0.00%
2020/04/07	2	82.60	3	83.80	83.00	-1	6,658	-0.02%
2020/04/06	2	80.40	5	80.10	81.80	-3	6,569	-0.05%
2020/04/01	0	0.00	6	78.80	78.90	-6	6,473	-0.09%
2020/03/31	0	0.00	2	76.80	77.70	-2	6,388	-0.03%
2020/03/30	5	74.00	2	74.00	74.10	3	6,324	0.05%
2020/03/27	2	76.85	8	76.26	75.60	-6	6,358	-0.09%
2020/03/26	13	75.89	6	75.67	75.80	7	6,378	0.11%
2020/03/25	0	0.00	8	76.23	75.30	-8	6,323	-0.13%
2020/03/24	2	74.95	4	75.23	74.60	-2	6,241	-0.03%
2020/03/23	0	0.00	1	71.00	72.50	-1	6,196	-0.02%
2020/03/20	14	75.74	10	74.69	73.00	4	6,100	0.07%
2020/03/19	29	73.64	21	74.88	71.60	8	5,881	0.14%
2020/03/18	13	80.24	10	80.53	79.50	3	5,633	0.05%
2020/03/17	18	82.14	20	83.36	78.60	-2	5,468	-0.04%
2020/03/16	11	85.95	8	86.25	83.60	3	5,091	0.06%
2020/03/13	24	82.83	54	82.69	84.40	-30	4,749	-0.63%
2020/03/12	24	80.38	13	81.05	81.00	11	4,251	0.26%
2020/03/11	16	83.42	6	83.57	83.00	10	4,036	0.25%
2020/03/10	2	79.95	17	81.24	83.30	-15	3,777	-0.40%
2020/03/09	21	79.48	35	79.89	78.60	-14	3,560	-0.39%
2020/03/06	7	79.27	2	78.25	78.70	5	3,313	0.15%
2020/03/05	5	77.78	3	77.67	77.50	2	3,167	0.06%
2020/03/04	8	76.39	3	76.57	75.90	5	3,118	0.16%
2020/03/03	28	79.45	8	79.58	78.10	20	3,053	0.66%
2020/03/02	3	75.57	9	76.33	79.00	-6	2,907	-0.21%
2020/02/27	11	76.96	22	77.29	73.60	-11	2,709	-0.41%
2020/02/26	6	76.92	1	73.80	77.00	5	2,456	0.20%
2020/02/25	0	0.00	12	73.40	73.40	-12	2,230	-0.54%
2020/02/24	2	73.00	2	73.10	73.20	0	2,209	0.00%
2020/02/21	0	0.00	1	73.00	73.10	-1	2,184	-0.05%
2020/02/19	7	73.10	0	0.00	72.30	7	2,161	0.32%
2020/02/18	0	0.00	1	72.00	71.80	-1	2,151	-0.05%
2020/02/17	0	0.00	2	71.70	72.30	-2	2,152	-0.09%
2020/02/10	0	0.00	1	67.80	67.80	-1	2,236	-0.04%
2020/02/07	0	0.00	3	68.00	67.40	-3	2,334	-0.13%
2020/02/06	6	69.27	0	0.00	68.90	6	2,498	0.24%
2020/01/30	0	0.00	1	68.10	66.90	-1	2,568	-0.04%
2020/01/14	2	73.10	0	0.00	72.30	2	2,602	0.08%
2020/01/13	10	73.50	1	76.00	72.50	9	2,575	0.35%
2020/01/10	0	0.00	4	70.00	70.10	-4	2,429	-0.16%
2020/01/09	4	68.85	0	0.00	68.50	4	2,378	0.17%
2020/01/07	0	0.00	5	70.70	70.30	-5	2,375	-0.21%
2020/01/03	6	71.87	3	72.70	71.40	3	2,505	0.12%
2020/01/02	0	0.00	5	73.00	72.60	-5	2,547	-0.20%
2019/12/31	0	0.00	2	72.10	72.20	-2	2,540	-0.08%
2019/12/30	2	72.40	0	0.00	72.30	2	2,545	0.08%
2019/12/25	2	73.50	0	0.00	72.60	2	2,559	0.08%
2019/12/24	1	76.20	1	76.80	75.00	0	2,531	0.00%
2019/12/23	1	75.60	3	75.37	75.80	-2	2,496	-0.08%
2019/12/20	1	73.20	1	73.70	73.20	0	2,407	0.00%
2019/12/19	1	73.40	1	72.80	72.70	0	2,446	0.00%
2019/12/18	1	72.40	0	0.00	73.20	1	2,448	0.04%
2019/12/17	0	0.00	1	72.00	72.00	-1	2,433	-0.04%
2019/12/16	3	72.23	0	0.00	72.00	3	2,484	0.12%
2019/12/10	0	0.00	1	72.00	71.80	-1	2,719	-0.04%
2019/12/02	0	0.00	5	70.60	70.60	-5	2,969	-0.17%
2019/11/29	4	72.00	0	0.00	71.40	4	3,058	0.13%
2019/11/28	1	72.60	0	0.00	72.20	1	3,064	0.03%
2019/11/27	0	0.00	2	73.20	73.10	-2	3,066	-0.07%
2019/11/26	3	73.80	5	73.52	73.80	-2	3,088	-0.06%
2019/11/25	0	0.00	1	72.60	72.70	-1	3,105	-0.03%
2019/11/21	2	72.40	2	72.00	71.90	0	3,146	0.00%
2019/11/20	0	0.00	1	71.80	71.70	-1	3,176	-0.03%
2019/11/18	2	72.15	0	0.00	72.10	2	3,221	0.06%
2019/11/15	2	72.80	0	0.00	72.80	2	3,217	0.06%
2019/11/14	1	72.50	0	0.00	72.50	1	3,203	0.03%
2019/11/13	2	74.50	0	0.00	74.20	2	3,175	0.06%
2019/11/12	1	74.80	6	74.93	74.60	-5	3,174	-0.16%
2019/11/11	2	74.85	1	74.20	73.00	1	3,136	0.03%
2019/11/08	0	0.00	4	76.03	75.60	-4	3,100	-0.13%
2019/11/07	0	0.00	2	76.50	76.30	-2	3,072	-0.07%
2019/11/06	1	75.60	12	76.84	75.20	-11	3,027	-0.36%
2019/11/05	14	76.47	35	76.79	75.00	-21	2,937	-0.71%
2019/11/01	0	0.00	2	71.50	72.80	-2	2,777	-0.07%
2019/10/30	3	72.73	4	72.53	72.40	-1	2,853	-0.04%
2019/10/29	0	0.00	1	70.80	70.50	-1	2,838	-0.04%
2019/10/25	2	74.30	0	0.00	71.50	2	3,007	0.07%
2019/10/24	2	73.95	2	73.95	73.80	0	3,101	0.00%
2019/10/23	2	74.00	5	73.90	73.50	-3	3,136	-0.10%
2019/10/17	2	75.05	0	0.00	75.20	2	3,452	0.06%
2019/10/16	7	75.80	31	76.61	75.30	-24	3,670	-0.65%
2019/10/15	16	76.16	15	76.80	76.00	1	4,065	0.02%
2019/10/14	7	77.96	16	78.25	77.60	-9	4,178	-0.22%
2019/10/09	4	76.68	4	76.75	77.40	0	4,093	0.00%
2019/10/08	50	75.87	51	76.90	76.20	-1	4,021	-0.02%
2019/10/07	1	75.20	1	75.30	75.10	0	3,963	0.00%
2019/10/04	2	75.10	1	74.70	74.50	1	3,973	0.03%
2019/10/03	6	75.80	7	75.06	74.60	-1	4,037	-0.02%
2019/10/02	12	76.22	3	75.63	75.30	9	4,017	0.22%
2019/10/01	66	75.00	4	75.40	75.30	62	4,009	1.55%
2019/09/27	1	74.00	6	74.98	73.90	-5	4,033	-0.12%
2019/09/26	13	76.34	7	75.60	75.30	6	4,005	0.15%
2019/09/25	0	0.00	1	76.70	76.80	-1	3,976	-0.03%
2019/09/24	4	76.88	6	77.32	77.00	-2	3,966	-0.05%
2019/09/23	1	76.40	22	75.94	75.80	-21	3,918	-0.54%
2019/09/20	1	75.90	0	0.00	75.80	1	3,914	0.03%
2019/09/19	3	77.53	2	77.45	76.30	1	3,899	0.03%
2019/09/18	17	78.48	8	78.20	77.70	9	3,860	0.23%
2019/09/17	2	78.05	1	78.20	77.30	1	3,835	0.03%
2019/09/16	9	79.43	13	79.15	77.50	-4	3,934	-0.10%
2019/09/11	0	0.00	1	75.60	76.60	-1	3,803	-0.03%
2019/09/09	20	75.60	0	0.00	75.20	20	3,710	0.54%
2019/09/06	3	75.40	2	75.85	76.00	1	3,696	0.03%
2019/09/05	0	0.00	2	74.00	74.20	-2	3,689	-0.05%
2019/09/04	4	74.88	3	75.10	74.90	1	3,762	0.03%
2019/09/03	2	74.70	2	74.55	74.10	0	3,726	0.00%
2019/09/02	0	0.00	1	70.20	71.60	-1	3,675	-0.03%
2019/08/29	1	68.50	0	0.00	69.10	1	3,896	0.03%
2019/08/27	2	70.80	0	0.00	70.00	2	3,929	0.05%
2019/08/23	1	72.30	0	0.00	71.50	1	3,993	0.03%
2019/08/15	1	71.80	0	0.00	71.40	1	3,938	0.03%
2019/08/08	1	72.80	2	73.75	74.30	-1	4,088	-0.02%
2019/08/05	3	73.20	0	0.00	72.90	3	4,117	0.07%
2019/08/01	1	77.10	1	75.40	75.40	0	4,051	0.00%
2019/07/31	1	77.00	1	76.60	76.60	0	4,034	0.00%
2019/07/30	1	77.00	22	78.34	75.80	-21	4,001	-0.52%
2019/07/29	0	0.00	4	80.12	79.90	-4	3,882	-0.10%
2019/07/26	8	82.08	2	81.65	81.60	6	3,842	0.16%
2019/07/25	0	0.00	9	80.08	79.80	-9	3,739	-0.24%
2019/07/24	2	80.60	8	80.39	79.80	-6	3,714	-0.16%
2019/07/23	8	79.19	5	79.70	79.00	3	3,639	0.08%
2019/07/22	32	79.92	1	78.80	78.80	31	3,615	0.86%
2019/07/19	5	79.20	4	79.00	79.20	1	3,610	0.03%
2019/07/18	13	78.43	17	78.51	76.80	-4	3,515	-0.11%
2019/07/17	62	76.43	72	79.06	78.10	-10	3,303	-0.30%
2019/07/16	20	73.40	1	74.00	74.00	19	2,902	0.65%
2019/07/11	1	70.40	2	70.75	69.80	-1	2,876	-0.03%
2019/07/10	1	70.00	1	70.40	70.30	0	2,876	0.00%
2019/07/09	1	69.40	20	70.73	70.50	-19	2,869	-0.66%
2019/07/05	1	69.10	0	0.00	69.20	1	2,877	0.03%
2019/07/04	2	69.20	0	0.00	69.00	2	2,863	0.07%
2019/06/28	0	0.00	10	65.04	64.90	-10	2,906	-0.34%
2019/06/25	1	66.50	2	66.50	66.20	-1	3,000	-0.03%
2019/06/24	1	66.00	1	66.20	66.10	0	3,004	0.00%
2019/06/21	5	68.32	11	68.75	66.90	-6	2,962	-0.20%
2019/06/20	0	0.00	4	70.20	69.90	-4	2,865	-0.14%
2019/06/19	4	70.15	0	0.00	69.90	4	2,941	0.14%
2019/06/17	0	0.00	2	69.70	69.70	-2	3,236	-0.06%
2019/06/13	4	70.00	3	70.80	69.60	1	3,325	0.03%
2019/06/12	5	71.46	16	71.47	70.00	-11	3,290	-0.33%
2019/06/10	1	70.30	6	70.37	70.10	-5	3,183	-0.16%
2019/06/06	2	69.20	2	69.40	68.70	0	3,137	0.00%
2019/06/05	0	0.00	5	68.80	68.60	-5	3,078	-0.16%
2019/06/03	9	65.50	0	0.00	64.10	9	2,900	0.31%
2019/05/31	1	64.30	1	65.60	65.40	0	2,850	0.00%
2019/05/21	1	64.80	0	0.00	63.10	1	2,864	0.03%
2019/05/20	2	65.15	2	65.25	64.40	0	2,977	0.00%
2019/05/14	0	0.00	1	59.20	60.40	-1	2,978	-0.03%
2019/05/10	1	62.00	0	0.00	60.80	1	3,121	0.03%
2019/05/09	0	0.00	1	62.60	62.00	-1	3,214	-0.03%
2019/05/08	2	62.70	0	0.00	62.70	2	3,271	0.06%
2019/05/07	1	64.00	0	0.00	63.70	1	3,348	0.03%
2019/05/06	0	0.00	1	63.60	63.60	-1	3,616	-0.03%
2019/04/25	1	65.80	0	0.00	64.60	1	4,066	0.02%
2019/04/24	0	0.00	1	69.40	68.40	-1	4,033	-0.02%
2019/04/22	5	70.90	0	0.00	68.90	5	4,040	0.12%
2019/04/18	4	67.55	4	67.10	70.00	0	4,143	0.00%
2019/04/17	2	69.45	0	0.00	69.40	2	4,083	0.05%
2019/04/12	1	72.30	0	0.00	71.90	1	4,313	0.02%
2019/04/11	12	75.78	0	0.00	74.00	12	4,398	0.27%
2019/04/03	21	73.74	0	0.00	73.70	21	4,517	0.46%
2019/04/02	0	0.00	5	72.00	72.00	-5	4,550	-0.11%
2019/03/25	0	0.00	12	74.53	74.00	-12	5,074	-0.24%
2019/03/22	7	75.99	30	75.78	76.30	-23	5,057	-0.45%
2019/03/21	18	76.14	26	77.32	74.20	-8	5,039	-0.16%
2019/03/20	27	75.39	6	75.28	75.80	21	4,979	0.42%
2019/03/19	8	71.94	11	72.46	72.50	-3	4,803	-0.06%
2019/03/18	0	0.00	1	69.50	69.40	-1	4,713	-0.02%
2019/03/15	1	69.50	0	0.00	69.00	1	4,770	0.02%
2019/03/14	1	69.30	0	0.00	68.20	1	4,799	0.02%
2019/03/12	2	69.70	0	0.00	69.10	2	4,923	0.04%
2019/02/21	1	72.10	0	0.00	71.00	1	6,109	0.02%
2019/02/20	1	70.10	0	0.00	70.10	1	6,103	0.02%
2019/02/19	22	72.12	3	72.13	70.10	19	6,159	0.31%
2019/02/18	1	68.60	1	68.50	68.50	0	6,167	0.00%
2019/02/15	2	69.40	1	70.50	68.20	1	6,632	0.02%
2019/02/13	3	69.00	3	68.70	68.70	0	6,744	0.00%
2019/02/12	7	69.80	8	70.83	70.00	-1	6,721	-0.01%
2019/02/11	1	69.70	1	69.40	69.90	0	6,675	0.00%
2019/01/30	20	67.80	25	68.42	65.80	-5	6,692	-0.07%
2019/01/25	10	65.50	6	65.75	64.40	4	6,929	0.06%
2019/01/24	3	61.03	3	63.43	65.60	0	6,718	0.00%
2019/01/23	1	59.30	1	58.90	60.00	0	6,490	0.00%
2019/01/21	4	55.03	5	54.66	55.20	-1	6,652	-0.02%
2019/01/18	0	0.00	3	57.60	58.10	-3	6,676	-0.04%
2019/01/17	1	56.80	0	0.00	56.60	1	6,808	0.01%
2019/01/16	0	0.00	2	58.05	57.80	-2	6,925	-0.03%
2019/01/11	0	0.00	3	54.70	54.60	-3	7,486	-0.04%
2019/01/10	1	54.60	2	55.50	55.10	-1	7,773	-0.01%
2019/01/09	1	52.90	0	0.00	53.00	1	7,830	0.01%
2019/01/08	1	52.80	0	0.00	52.50	1	7,968	0.01%
2019/01/07	0	0.00	10	52.60	52.80	-10	8,129	-0.12%
2019/01/04	0	0.00	3	52.50	52.50	-3	8,277	-0.04%
2019/01/03	12	58.38	11	57.90	58.30	1	8,492	0.01%
2019/01/02	7	61.61	2	62.05	61.10	5	8,680	0.06%
2018/12/28	6	65.72	6	66.37	65.00	0	8,801	0.00%
2018/12/26	4	65.05	1	64.30	63.20	3	9,370	0.03%
2018/12/25	1	66.40	7	65.64	65.00	-6	9,769	-0.06%
2018/12/24	6	68.08	5	67.60	67.10	1	10,018	0.01%
2018/12/22	5	63.28	8	64.00	65.00	-3	10,207	-0.03%
2018/12/19	0	0.00	1	59.50	60.50	-1	11,468	-0.01%
2018/12/18	3	61.50	5	61.10	61.00	-2	11,953	-0.02%
2018/12/17	3	63.17	2	63.60	63.20	1	12,303	0.01%
2018/12/14	4	63.85	4	63.20	63.20	0	12,465	0.00%
2018/12/13	6	66.17	5	65.60	65.00	1	12,579	0.01%
2018/12/12	9	66.28	2	65.80	66.20	7	12,862	0.05%
2018/12/11	1	64.50	1	64.40	64.50	0	13,107	0.00%
2018/12/06	4	66.55	6	65.63	64.80	-2	14,114	-0.01%
2018/12/05	1	66.90	2	67.25	66.90	-1	14,250	-0.01%
2018/12/04	1	69.00	1	69.10	69.20	0	14,513	0.00%
2018/12/03	7	68.30	7	68.59	68.30	0	14,797	0.00%
2018/11/30	36	67.29	48	65.42	67.80	-12	14,973	-0.08%
2018/11/29	10	70.60	9	68.69	68.20	1	14,764	0.01%
2018/11/28	62	71.29	65	72.13	71.00	-3	14,595	-0.02%
2018/11/27	7	72.59	0	0.00	73.00	7	14,535	0.05%
2018/11/26	21	71.48	21	70.10	72.30	0	14,478	0.00%
2018/11/23	8	74.68	10	76.65	74.80	-2	14,229	-0.01%
2018/11/22	6	77.92	35	79.10	76.50	-29	14,115	-0.21%
2018/11/21	19	81.26	4	81.27	80.30	15	14,052	0.11%
2018/11/19	1	80.70	0	0.00	80.70	1	14,004	0.01%
2018/11/16	17	80.51	0	0.00	80.30	17	14,049	0.12%
2018/11/15	3	83.20	4	84.30	82.20	-1	13,976	-0.01%
2018/11/14	36	84.66	48	84.49	83.80	-12	13,824	-0.09%
2018/11/13	15	80.67	10	80.30	80.90	5	13,419	0.04%
2018/11/08	25	79.58	17	79.96	78.50	8	13,296	0.06%
2018/11/07	12	80.42	4	81.20	80.30	8	13,236	0.06%
2018/11/06	5	80.30	17	81.71	79.50	-12	13,157	-0.09%
2018/11/05	5	79.44	5	79.62	78.60	0	12,993	0.00%
2018/11/02	20	78.48	13	78.58	77.70	7	12,891	0.05%
2018/11/01	7	74.23	7	75.07	74.50	0	12,665	0.00%
2018/10/31	10	75.23	6	74.75	74.30	4	12,596	0.03%
2018/10/30	7	72.56	18	70.43	74.20	-11	12,473	-0.09%
2018/10/29	30	75.87	22	73.92	72.20	8	12,330	0.06%
2018/10/26	41	80.16	37	78.28	77.10	4	12,151	0.03%
2018/10/25	9	79.03	14	79.33	80.00	-5	12,043	-0.04%
2018/10/24	7	81.44	4	81.50	81.10	3	11,906	0.03%
2018/10/23	15	82.91	22	82.53	81.40	-7	11,815	-0.06%
2018/10/22	5	80.24	17	80.27	81.80	-12	11,596	-0.10%
2018/10/19	24	77.09	36	76.91	78.70	-12	11,432	-0.10%
2018/10/18	57	77.26	51	74.63	76.90	6	11,219	0.05%
2018/10/17	10	76.13	7	75.77	75.00	3	10,919	0.03%
2018/10/16	0	0.00	27	77.06	75.50	-27	10,849	-0.25%
2018/10/15	4	79.60	24	79.06	78.00	-20	10,703	-0.19%
2018/10/12	10	79.85	12	79.58	81.00	-2	10,551	-0.02%
2018/10/11	25	79.67	17	80.51	77.40	8	10,349	0.08%
2018/10/09	14	84.89	23	83.58	86.00	-9	10,213	-0.09%
2018/10/08	28	84.64	29	84.21	83.00	-1	10,041	-0.01%
2018/10/05	17	86.51	14	86.99	86.00	3	9,870	0.03%
2018/10/04	66	86.01	56	84.98	88.90	10	9,556	0.10%
2018/10/03	38	89.18	120	87.35	84.30	-82	9,225	-0.89%	大賣/
2018/10/02	41	91.31	42	90.93	90.00	-1	8,836	-0.01%
2018/10/01	172	92.11	102	91.11	92.50	70	8,548	0.82%	大買/大賣/
2018/09/28	40	94.57	16	96.61	90.90	24	8,092	0.30%
2018/09/27	72	98.48	61	98.26	99.00	11	7,571	0.15%
2018/09/26	53	96.07	171	98.11	100.00	-118	7,234	-1.63%	大賣/鉅額交易
2018/09/25	102	94.75	49	93.65	91.40	53	6,718	0.79%	大買/
2018/09/21	115	89.11	8	89.66	93.50	107	6,141	1.74%	大買/鉅額交易
2018/09/20	7	85.17	5	85.06	86.20	2	5,790	0.03%
2018/09/19	12	85.04	20	84.86	84.40	-8	5,686	-0.14%
2018/09/18	26	85.41	37	85.32	83.50	-11	5,687	-0.19%
2018/09/17	15	83.79	11	83.15	85.20	4	5,506	0.07%
2018/09/14	41	80.70	19	80.74	80.00	22	5,357	0.41%
2018/09/13	9	83.83	5	84.42	83.10	4	5,057	0.08%
2018/09/12	53	83.17	70	82.18	85.00	-17	4,890	-0.35%
2018/09/11	19	76.72	26	77.93	79.50	-7	5,000	-0.14%
2018/09/10	32	76.44	18	76.44	77.50	14	4,947	0.28%
2018/09/07	25	73.50	47	73.04	74.50	-22	4,690	-0.47%
2018/09/06	29	70.97	21	70.86	69.30	8	4,552	0.18%
2018/09/05	3	68.77	18	69.06	69.70	-15	4,361	-0.34%
2018/08/31	2	63.80	0	0.00	63.80	2	4,283	0.05%
2018/08/30	31	63.85	6	64.63	64.10	25	4,310	0.58%
2018/08/27	1	62.90	11	62.77	62.70	-10	4,500	-0.22%
2018/08/24	2	62.10	0	0.00	62.00	2	4,559	0.04%
2018/08/23	15	64.19	6	64.68	62.90	9	4,554	0.20%
2018/08/22	1	61.40	0	0.00	60.80	1	4,475	0.02%
2018/08/21	7	60.96	1	61.90	61.10	6	4,499	0.13%
2018/08/20	6	59.20	34	59.82	61.50	-28	4,545	-0.62%
2018/08/17	8	60.91	2	61.10	60.50	6	4,488	0.13%
2018/08/15	3	62.10	0	0.00	62.00	3	4,526	0.07%
2018/08/14	2	61.90	0	0.00	63.60	2	4,522	0.04%
2018/08/13	6	63.05	0	0.00	62.00	6	4,511	0.13%
2018/08/10	2	65.60	0	0.00	65.10	2	4,476	0.04%
2018/08/09	3	66.00	4	66.65	66.70	-1	4,462	-0.02%
2018/08/03	1	69.80	1	69.70	69.70	0	4,453	0.00%
2018/07/31	1	68.70	0	0.00	69.30	1	4,509	0.02%
2018/07/30	1	70.00	14	70.81	68.70	-13	4,552	-0.29%
2018/07/27	0	0.00	2	69.25	68.80	-2	4,530	-0.04%
2018/07/26	7	67.86	0	0.00	68.30	7	4,516	0.15%
2018/07/24	3	70.17	10	70.26	70.10	-7	4,457	-0.16%
2018/07/23	7	71.19	5	70.40	70.00	2	4,763	0.04%
2018/07/20	1	68.30	1	68.40	69.00	0	4,936	0.00%
2018/07/19	9	69.06	7	68.09	68.30	2	4,961	0.04%
2018/07/18	4	67.45	7	68.41	68.10	-3	4,975	-0.06%
2018/07/17	23	69.65	37	71.04	67.20	-14	4,953	-0.28%
2018/07/16	50	68.28	20	68.50	70.60	30	4,762	0.63%
2018/07/13	8	64.85	2	64.30	64.20	6	4,662	0.13%
2018/07/12	6	65.02	3	64.50	64.50	3	4,647	0.06%
2018/07/11	0	0.00	19	64.92	64.70	-19	4,662	-0.41%
2018/07/10	6	64.95	11	64.71	65.40	-5	4,665	-0.11%
2018/07/09	6	62.95	3	62.20	63.40	3	4,700	0.06%
2018/07/06	7	61.31	6	62.05	61.30	1	4,740	0.02%
2018/07/05	11	61.13	7	62.20	61.00	4	5,370	0.07%
2018/07/04	6	60.60	6	61.60	62.40	0	6,067	0.00%
2018/07/03	5	62.30	31	60.88	60.10	-26	6,390	-0.41%
2018/07/02	4	62.88	1	62.30	62.30	3	6,626	0.05%
2018/06/29	18	64.42	4	64.98	63.50	14	7,054	0.20%
2018/06/28	9	63.91	34	64.15	63.90	-25	7,658	-0.33%
2018/06/27	36	66.49	43	64.57	62.70	-7	8,332	-0.08%
2018/06/26	25	63.97	22	64.04	64.90	3	8,802	0.03%
2018/06/25	33	63.48	48	62.93	62.10	-15	8,792	-0.17%
2018/06/22	5	62.82	1	63.10	61.60	4	8,963	0.04%
2018/06/21	62	69.98	20	68.67	66.20	42	9,315	0.45%
2018/06/20	42	70.45	49	70.35	70.20	-7	9,496	-0.07%
2018/06/19	11	66.22	5	66.76	69.50	6	9,680	0.06%
2018/06/15	55	63.39	12	64.21	63.20	43	9,827	0.44%
2018/06/14	21	64.31	39	64.39	62.50	-18	9,898	-0.18%
2018/06/13	5	59.44	9	59.13	60.60	-4	10,054	-0.04%
2018/06/12	5	55.10	0	0.00	55.10	5	10,117	0.05%
2018/06/11	5	54.70	0	0.00	54.70	5	10,221	0.05%
2018/06/08	3	55.53	0	0.00	54.70	3	10,384	0.03%
2018/06/07	4	57.80	31	57.76	56.60	-27	10,840	-0.25%
2018/06/06	7	58.46	1	59.30	58.90	6	11,129	0.05%
2018/06/05	7	56.93	6	57.42	56.20	1	11,160	0.01%
2018/06/04	15	58.02	6	57.70	58.00	9	11,225	0.08%
2018/06/01	2	51.20	0	0.00	54.20	2	11,274	0.02%
2018/05/31	1	51.30	1	51.10	49.35	0	11,491	0.00%
2018/05/30	2	50.40	0	0.00	50.00	2	11,776	0.02%
2018/05/29	3	51.40	0	0.00	50.50	3	11,998	0.03%
2018/05/28	4	51.48	2	50.88	50.30	2	12,283	0.02%
2018/05/25	3	57.80	1	58.40	55.10	2	12,605	0.02%
2018/05/24	7	59.16	1	59.30	59.00	6	13,238	0.05%
2018/05/23	3	59.70	3	59.67	59.20	0	13,666	0.00%
2018/05/18	0	0.00	2	50.70	50.30	-2	14,603	-0.01%
2018/05/15	0	0.00	2	51.40	51.00	-2	15,889	-0.01%
2018/05/11	0	0.00	2	52.70	52.00	-2	17,175	-0.01%
2018/05/10	0	0.00	24	48.34	48.60	-24	17,546	-0.14%
2018/05/09	15	45.83	1	48.90	49.00	14	17,854	0.08%
2018/05/08	3	50.30	2	52.00	46.80	1	17,929	0.01%
2018/05/07	10	49.89	2	50.00	52.00	8	17,936	0.04%
2018/05/04	7	53.40	0	0.00	53.40	7	17,963	0.04%
2018/05/03	2	59.30	0	0.00	59.30	2	18,077	0.01%
2018/05/02	0	0.00	5	65.80	65.80	-5	18,092	-0.03%
2018/04/30	0	0.00	2	73.00	73.10	-2	18,108	-0.01%
2018/04/27	2	73.95	12	71.29	73.80	-10	18,128	-0.06%
2018/04/26	17	75.44	26	81.40	73.70	-9	17,823	-0.05%
2018/04/25	0	0.00	4	80.70	81.80	-4	17,643	-0.02%
2018/04/24	14	84.77	3	84.00	81.00	11	17,647	0.06%
2018/04/23	1	83.30	3	83.10	83.50	-2	17,918	-0.01%
2018/04/20	10	84.09	9	83.39	82.60	1	17,939	0.01%
2018/04/19	3	82.67	5	83.00	83.50	-2	17,908	-0.01%
2018/04/18	0	0.00	7	83.34	83.10	-7	17,921	-0.04%
2018/04/17	1	81.80	0	0.00	83.00	1	17,958	0.01%
2018/04/16	4	81.75	0	0.00	82.60	4	18,044	0.02%
2018/04/13	5	82.46	6	81.25	84.80	-1	18,169	-0.01%
2018/04/12	11	85.26	10	85.48	85.00	1	18,343	0.01%
2018/04/11	57	83.96	53	84.86	86.00	4	18,776	0.02%
2018/04/10	81	89.95	71	90.96	83.30	10	18,412	0.05%
2018/04/09	60	88.48	95	90.20	92.50	-35	17,913	-0.20%
2018/04/03	25	83.05	18	83.04	84.10	7	17,701	0.04%
2018/04/02	70	83.40	83	82.59	81.70	-13	17,646	-0.07%
2018/03/31	13	80.55	61	81.71	80.50	-48	17,313	-0.28%
2018/03/30	55	81.69	33	81.66	83.40	22	16,682	0.13%
2018/03/29	51	72.38	87	75.09	75.90	-36	15,958	-0.23%
2018/03/28	14	69.69	9	69.38	69.00	5	15,366	0.03%
2018/03/27	6	70.53	8	70.43	69.50	-2	15,310	-0.01%
2018/03/26	29	68.74	50	69.41	70.00	-21	15,026	-0.14%
2018/03/23	41	66.41	39	65.52	67.50	2	14,647	0.01%
2018/03/22	62	67.80	110	66.86	65.70	-48	14,338	-0.33%	大賣/
2018/03/21	18	65.96	27	65.83	65.70	-9	13,650	-0.07%
2018/03/20	7	64.23	49	64.15	64.30	-42	13,424	-0.31%
2018/03/19	42	64.12	84	65.65	63.10	-42	13,399	-0.31%
2018/03/16	1	61.40	31	61.69	61.20	-30	13,028	-0.23%
2018/03/15	6	61.32	5	61.72	61.40	1	12,907	0.01%
2018/03/14	11	61.49	38	61.31	61.00	-27	12,787	-0.21%
2018/03/13	26	63.71	46	63.49	60.00	-20	12,630	-0.16%
2018/03/12	36	60.52	102	61.05	62.90	-66	12,141	-0.54%	大賣/
2018/03/09	3	59.17	35	57.28	57.20	-32	11,822	-0.27%
2018/03/08	7	58.44	15	58.33	58.50	-8	11,720	-0.07%
2018/03/07	4	60.60	8	60.01	58.00	-4	11,607	-0.03%
2018/03/06	10	60.02	11	60.31	60.70	-1	11,486	-0.01%
2018/03/05	10	60.63	12	59.58	59.00	-2	11,234	-0.02%
2018/03/02	15	62.45	11	62.82	61.80	4	10,941	0.04%
2018/03/01	30	62.53	16	63.09	63.50	14	10,699	0.13%
2018/02/27	35	61.66	24	61.61	62.50	11	10,391	0.11%
2018/02/26	41	56.31	33	57.54	59.00	8	10,017	0.08%
2018/02/23	15	64.57	35	62.40	56.50	-20	9,342	-0.21%
2018/02/22	5	60.52	18	61.16	62.70	-13	8,886	-0.15%
2018/02/21	49	54.44	18	55.86	57.00	31	8,514	0.36%
2018/02/12	4	51.30	12	50.04	51.90	-8	8,049	-0.10%
2018/02/09	1	48.35	12	43.24	47.20	-11	7,837	-0.14%
2018/02/08	25	47.74	52	46.77	46.30	-27	7,587	-0.36%
2018/02/07	43	53.13	51	52.76	48.95	-8	7,199	-0.11%
2018/02/06	58	55.82	32	54.84	52.20	26	6,565	0.40%
2018/02/05	60	55.13	40	56.95	58.00	20	5,914	0.34%
2018/02/02	28	52.00	12	52.73	52.80	16	5,273	0.30%
2018/02/01	29	45.94	8	46.36	48.00	21	4,891	0.43%
2018/01/31	11	42.45	13	43.21	43.65	-2	4,577	-0.04%
2018/01/30	5	39.05	6	40.33	39.70	-1	4,503	-0.02%
2018/01/29	7	39.24	8	40.93	39.70	-1	4,515	-0.02%
2018/01/26	4	40.03	10	39.70	40.00	-6	4,440	-0.14%
2018/01/24	2	42.03	0	0.00	41.55	2	4,329	0.05%
2018/01/19	1	36.80	6	38.63	37.55	-5	4,297	-0.12%
2018/01/18	0	0.00	3	37.50	37.50	-3	4,220	-0.07%
2018/01/17	12	32.70	21	29.94	34.10	-9	4,175	-0.22%
2018/01/16	1	33.00	0	0.00	33.00	1	3,850	0.03%
2018/01/15	1	36.65	0	0.00	36.65	1	3,832	0.03%
2018/01/12	1	44.50	5	42.98	40.70	-4	3,807	-0.11%
2018/01/11	2	45.15	11.5	45.20	45.20	-9.5	3,760	-0.25%
2018/01/10	5	39.40	20	41.10	41.10	-15	3,707	-0.40%
2018/01/09	18	37.23	40	37.40	37.40	-22	3,597	-0.61%
2018/01/08	5	32.54	25	33.91	34.00	-20	3,450	-0.58%
2018/01/05	5	28.15	6	28.33	30.95	-1	3,223	-0.03%
2018/01/04	0	0.00	35	27.49	28.15	-35	2,767	-1.26%
2018/01/03	21	24.82	8	25.13	25.60	13	2,512	0.52%
2018/01/02	3	22.28	19	21.74	23.30	-16	2,309	-0.69%