世紀鋼 (9958)-永豐金-竹北券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
224.5
漲跌
▼1.0
漲幅
-0.44%
成交量
9,474張
產業
上市鋼鐵類股
818人加入追蹤

立即追蹤
本地時間:14:30

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

世紀鋼 (9958)籌碼相關－永豐金-竹北券商分點個股進出

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-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	216.00	2	223.25	224.50	-1	6,820	-0.01%
2024/05/09	2.4	229.91	4	227.75	225.50	-1.7	6,721	-0.02%
2024/05/08	3	222.17	3	221.00	231.00	0	6,564	0.00%
2024/05/07	1	215.50	0	0.00	210.00	1	6,467	0.02%
2024/05/06	2	228.75	0	0.00	223.50	2	6,473	0.03%
2024/05/03	2	230.00	0	0.00	230.00	2	6,489	0.03%
2024/05/02	0	0.00	1	228.00	230.00	-1	6,487	-0.02%
2024/04/30	1	224.50	1	223.50	223.50	0	6,468	0.00%
2024/04/29	1	217.50	2	219.51	217.50	-1	6,652	-0.02%
2024/04/26	1	212.49	1	217.99	212.50	0	6,693	0.00%
2024/04/25	1	208.00	3	209.50	207.50	-2	6,699	-0.03%
2024/04/23	2	196.50	4	194.00	194.00	-2	6,756	-0.03%
2024/04/22	8	208.31	8	198.50	198.00	0	6,803	0.00%
2024/04/18	1	213.00	1	217.50	215.50	0	6,969	0.00%
2024/04/17	1	221.00	2	218.75	216.50	-1	6,996	-0.01%
2024/04/16	0	0.00	2	212.50	211.50	-2	7,118	-0.03%
2024/04/15	1	216.50	1	211.50	210.00	0	7,041	0.00%
2024/04/12	2	204.00	2	203.75	206.50	0	6,916	0.00%
2024/04/11	8	209.19	3	200.50	200.50	5	6,878	0.07%
2024/04/10	2	224.25	0	0.00	222.50	2	6,709	0.03%
2024/04/09	0.3	213.00	0	0.00	212.00	0.3	6,606	0.00%
2024/04/08	1	213.00	0	0.00	213.50	1	6,659	0.02%
2024/04/03	0.3	211.83	12	215.00	216.00	-11.7	6,637	-0.18%
2024/04/02	0.2	215.50	0	0.00	212.50	0.2	6,604	0.00%
2024/04/01	0.1	219.00	0	0.00	217.00	0.1	6,618	0.00%
2024/03/29	0	220.00	0	0.00	218.50	0	6,595	0.00%
2024/03/27	1.3	228.81	1	223.00	221.50	0.3	6,580	0.00%
2024/03/26	3	235.17	2	235.00	228.50	1	6,614	0.02%
2024/03/25	4	235.13	1	235.00	237.50	3	6,471	0.05%
2024/03/21	2	221.75	0	0.00	219.50	2	6,438	0.03%
2024/03/20	2.1	205.57	6	206.08	207.50	-4	6,744	-0.06%
2024/03/19	1	216.50	0	0.00	217.50	1	6,635	0.02%
2024/03/18	0	0.00	2	225.00	224.00	-2	6,628	-0.03%
2024/03/15	1	233.50	1	225.00	225.00	0	6,641	0.00%
2024/03/14	0.1	240.50	2	243.00	232.00	-1.9	6,668	-0.03%
2024/03/12	2	228.00	4	231.13	248.50	-2	6,712	-0.03%
2024/03/11	2.1	237.37	2	234.00	230.50	0.1	6,718	0.00%
2024/03/08	1	244.00	1	237.50	238.50	0	6,830	0.00%
2024/03/07	2	242.50	0	0.00	241.00	2	6,793	0.03%
2024/03/06	0.2	246.50	0	0.00	248.00	0.2	6,691	0.00%
2024/03/05	11.2	248.10	12	248.67	249.00	-0.8	6,663	-0.01%
2024/03/04	1.9	255.62	0	0.00	252.50	1.9	6,596	0.03%
2024/02/29	3	258.83	2	262.50	257.50	1	6,506	0.02%
2024/02/23	1	266.50	6	256.33	253.00	-5	6,487	-0.08%
2024/02/22	3	256.00	1	245.00	254.50	2	6,364	0.03%
2024/02/19	1	242.00	0	0.00	240.50	1	6,365	0.02%
2024/02/16	0	0.00	1	246.50	248.00	-1	6,428	-0.02%
2024/02/15	1.2	229.83	12	229.83	235.00	-10.8	6,407	-0.17%
2024/02/01	2	217.00	0	0.00	217.00	2	6,831	0.03%
2024/01/31	14	220.57	7	218.50	219.00	7	6,912	0.10%
2024/01/30	2	227.75	2	226.00	222.50	0	6,893	0.00%
2024/01/29	1	227.00	1	224.50	225.00	0	6,876	0.00%
2024/01/26	1	220.00	2	220.75	219.50	-1	6,900	-0.01%
2024/01/24	2	222.00	4	218.13	216.50	-2	7,217	-0.03%
2024/01/23	6	214.58	8	216.69	220.50	-2	7,271	-0.03%
2024/01/19	22	194.48	22	193.23	191.00	0	6,986	0.00%
2024/01/18	4	199.13	1	196.00	197.00	3	6,972	0.04%
2024/01/17	1	200.50	2	204.50	205.00	-1	6,919	-0.01%
2024/01/16	1	201.50	3.3	203.61	204.50	-2.3	6,830	-0.03%
2024/01/15	1.3	200.85	1	193.58	203.50	0.3	6,744	0.00%
2024/01/10	1	187.50	1	186.50	189.00	0	6,488	0.00%
2024/01/09	1	184.50	1	185.00	186.50	0	6,323	0.00%
2024/01/05	0	0.00	1	183.50	183.50	-1	6,336	-0.02%
2024/01/04	2	179.00	0	0.00	180.00	2	6,296	0.03%
2024/01/02	1	177.00	1	174.00	173.50	0	6,320	0.00%
2023/12/29	2	173.75	0	0.00	174.50	2	6,333	0.03%
2023/12/28	1	171.50	2	172.25	173.50	-1	6,368	-0.02%
2023/12/27	1	169.00	0	0.00	168.00	1	6,389	0.02%
2023/12/26	2	172.25	3	170.00	172.50	-1	6,375	-0.02%
2023/12/22	1	173.00	1	174.50	171.50	0	6,401	0.00%
2023/12/21	1	171.50	2	172.75	173.50	-1	6,430	-0.02%
2023/12/20	2	181.25	2	181.50	178.00	0	6,423	0.00%
2023/12/19	13	181.38	13	179.38	181.50	0	6,383	0.00%
2023/12/18	5	177.00	5	176.90	181.50	0	6,314	0.00%
2023/12/15	23	179.78	28	178.92	172.00	-5	6,262	-0.08%
2023/12/14	3	187.00	4	186.13	186.50	-1	5,929	-0.02%
2023/12/13	0	0.00	2	184.50	180.00	-2	6,067	-0.03%
2023/12/12	3	182.50	2	182.75	181.00	1	6,307	0.02%
2023/12/11	2	178.00	3	179.67	179.00	-1	6,307	-0.02%
2023/12/08	0	0.00	0.5	183.89	182.50	-0.5	6,312	-0.01%
2023/12/07	4	180.88	2	183.50	182.00	2	6,321	0.03%
2023/12/06	7	178.07	8	178.13	180.00	-1	6,256	-0.02%
2023/12/05	10	174.35	12.2	177.64	179.00	-2.2	6,182	-0.04%
2023/12/04	0	0.00	4	169.63	171.00	-4	6,046	-0.07%
2023/12/01	3.1	167.50	3	169.50	167.00	0.1	6,117	0.00%
2023/11/29	3	165.67	3	169.50	166.00	0	6,221	0.00%
2023/11/28	5	167.10	1	167.00	166.50	4	6,249	0.06%
2023/11/27	3	168.00	2	168.75	166.50	1	6,305	0.02%
2023/11/24	2.2	170.27	12	171.82	173.50	-9.8	6,299	-0.16%
2023/11/22	0	0.00	2.4	168.79	168.00	-2.4	6,358	-0.04%
2023/11/21	2.1	165.05	0	0.00	163.50	2.1	6,356	0.03%
2023/11/20	1	166.00	2	165.75	165.50	-1	6,356	-0.02%
2023/11/17	10	168.80	6	171.42	168.50	4	6,332	0.06%
2023/11/16	3	169.17	1.5	167.33	170.00	1.5	6,303	0.02%
2023/11/15	8.1	168.96	3	170.67	165.50	5.1	6,246	0.08%
2023/11/14	7	167.36	9	167.78	169.00	-2	6,146	-0.03%
2023/11/13	55.3	167.26	51	166.12	166.00	4.3	6,074	0.07%
2023/11/10	2.2	153.84	27.3	154.27	159.00	-25.1	5,813	-0.43%
2023/11/09	0.3	151.22	8	149.69	151.00	-7.7	5,631	-0.14%
2023/11/08	21.1	146.43	10	147.00	147.00	11.1	5,657	0.20%
2023/11/07	1	139.00	0	0.00	140.00	1	5,620	0.02%
2023/11/06	20	141.00	0	0.00	141.00	20	5,696	0.35%
2023/11/03	10	139.10	9	138.00	140.00	1	5,700	0.02%
2023/11/02	6	140.58	6	142.92	139.50	0	5,716	0.00%
2023/11/01	4	142.13	4	142.38	143.50	0	5,589	0.00%
2023/10/31	3.1	153.77	10	152.85	150.50	-6.9	5,324	-0.13%
2023/10/30	1	168.50	0	0.00	167.00	1	5,302	0.02%
2023/10/27	0	0.00	0.3	164.50	167.50	-0.3	5,387	-0.01%
2023/10/26	2	166.50	1	171.00	164.00	1	5,434	0.02%
2023/10/25	4	170.88	4	174.63	170.00	0	5,423	0.00%
2023/10/24	1	171.50	4	171.38	172.00	-3	5,466	-0.05%
2023/10/23	5	173.50	5	175.20	173.00	0	5,583	0.00%
2023/10/20	1	170.00	0	0.00	170.50	1	5,712	0.02%
2023/10/19	3	172.83	0	0.00	173.00	3	5,913	0.05%
2023/10/18	4	176.63	1	173.50	175.00	3	5,963	0.05%
2023/10/17	1	178.50	2	178.50	179.50	-1	5,956	-0.02%
2023/10/16	2	175.75	0	0.00	175.50	2	6,000	0.03%
2023/10/13	5.1	172.41	0	0.00	172.00	5.1	6,119	0.08%
2023/10/12	2	173.25	0	0.00	175.50	2	6,335	0.03%
2023/10/11	0	0.00	4	172.50	172.00	-4	6,489	-0.06%
2023/10/06	0	0.00	10	175.25	176.00	-10	6,735	-0.15%
2023/10/05	1	179.50	2	180.75	175.00	-1	6,810	-0.01%
2023/10/04	1	182.50	1	182.00	182.00	0	6,988	0.00%
2023/10/03	2.1	178.05	0	0.00	176.50	2.1	7,197	0.03%
2023/10/02	0.1	183.42	0	0.00	182.50	0.1	7,640	0.00%
2023/09/27	1	180.00	1	182.50	183.00	0	7,818	0.00%
2023/09/26	1	179.50	0.1	181.00	179.00	1	7,938	0.01%
2023/09/25	1.1	182.17	1	175.00	177.50	0.1	8,099	0.00%
2023/09/22	0.2	180.00	0	0.00	181.00	0.2	8,446	0.00%
2023/09/21	1.2	182.75	1	181.00	181.00	0.2	8,655	0.00%
2023/09/20	1	186.00	1	190.50	183.00	0	8,701	0.00%
2023/09/19	1	189.00	1	187.00	187.00	0	8,614	0.00%
2023/09/18	5	183.20	6.4	189.75	188.00	-1.4	8,476	-0.02%
2023/09/15	7	175.86	16	180.78	178.50	-9	8,215	-0.11%
2023/09/14	0	0.00	2.1	167.05	167.50	-2.1	7,911	-0.03%
2023/09/13	2	160.50	0	0.00	160.50	2	7,851	0.03%
2023/09/12	2	166.00	0	0.00	165.50	2	7,792	0.03%
2023/09/07	2	164.00	10	166.00	165.50	-8	7,677	-0.10%
2023/09/06	12.1	170.50	7	169.00	166.00	5.1	7,691	0.07%
2023/09/05	4.2	165.11	0	0.00	165.00	4.2	7,660	0.05%
2023/09/01	2	162.50	2	161.50	159.00	0	7,583	0.00%
2023/08/31	8	159.00	3	160.50	160.00	5	7,547	0.07%
2023/08/30	1	157.50	1	156.50	157.50	0	7,489	0.00%
2023/08/29	4.1	158.60	1.1	157.05	157.00	3.1	7,445	0.04%
2023/08/28	5.2	150.20	0	0.00	150.00	5.2	7,327	0.07%
2023/08/21	4.1	139.63	0	0.00	138.50	4.1	7,474	0.05%
2023/08/15	1	140.00	0	0.00	140.00	1	7,496	0.01%
2023/08/14	0	0.00	56	136.97	139.00	-56	7,452	-0.75%
2023/08/11	0	0.00	10	145.00	143.50	-10	7,361	-0.14%
2023/08/10	6	148.08	26	147.42	145.00	-20	7,284	-0.27%
2023/08/09	5	154.70	3	153.33	151.50	2	7,190	0.03%
2023/08/08	8	159.19	6	158.33	157.00	2	7,172	0.03%
2023/08/07	2	151.50	0	0.00	153.00	2	7,096	0.03%
2023/08/04	5	151.50	0	0.00	153.00	5	7,112	0.07%
2023/08/02	3	153.50	0	0.00	151.50	3	7,156	0.04%
2023/08/01	1	154.00	16	155.22	156.00	-15	7,157	-0.21%
2023/07/31	4	163.75	7	164.50	160.50	-3	7,087	-0.04%
2023/07/28	0	165.06	1	160.50	165.50	-1	7,045	-0.01%
2023/07/27	0	0.00	4	163.75	163.50	-4	7,092	-0.06%
2023/07/26	3	166.33	5	165.00	164.00	-2	7,021	-0.03%
2023/07/25	2	161.00	5	163.40	164.50	-3	6,878	-0.04%
2023/07/24	2	160.50	2	152.75	158.50	0	6,735	0.00%
2023/07/21	21	146.43	1	149.50	149.50	20	6,458	0.31%
2023/07/20	28	143.84	0	0.00	147.50	28	6,443	0.43%
2023/07/18	7	145.29	13	144.08	141.50	-6	6,490	-0.09%
2023/07/17	39	148.99	28	148.30	149.00	11	6,392	0.17%
2023/07/14	8	144.50	16	147.97	144.00	-8	6,242	-0.13%
2023/07/13	5	144.40	54	148.24	144.50	-49	6,123	-0.80%
2023/07/12	3	142.50	5	141.00	143.00	-2	5,938	-0.03%
2023/07/11	23	143.70	58.1	144.95	140.50	-35.1	5,853	-0.60%
2023/07/10	15.1	146.40	9.1	145.77	146.00	6	5,727	0.10%
2023/07/07	11.1	140.92	79	141.46	144.00	-67.9	5,747	-1.18%
2023/07/06	21	134.31	71	134.81	136.50	-50	5,326	-0.94%
2023/07/05	13	132.04	7	132.71	131.00	6	5,329	0.11%
2023/07/04	7	134.43	4	134.50	133.50	3	5,304	0.06%
2023/07/03	56	138.21	8	136.94	137.50	48	5,175	0.93%
2023/06/30	29	128.83	9	131.33	136.00	20	4,961	0.40%
2023/06/29	10	121.00	10	128.00	129.50	0	4,553	0.00%
2023/06/28	4	115.00	8	116.00	118.00	-4	4,363	-0.09%
2023/06/27	2	113.50	2	113.25	113.00	0	4,255	0.00%
2023/06/26	0	0.00	16	112.06	112.50	-16	4,252	-0.38%
2023/06/21	4	111.25	1	112.50	112.00	3	4,249	0.07%
2023/06/20	2	111.75	7	112.00	112.50	-5	4,249	-0.12%
2023/06/19	5	114.30	0	0.00	112.50	5	4,251	0.12%
2023/06/16	17	113.53	2.5	114.80	113.00	14.5	4,261	0.34%
2023/06/15	0	0.00	2	112.25	113.00	-2	4,258	-0.05%
2023/06/14	2.2	108.59	3	109.67	111.00	-0.8	4,242	-0.02%
2023/06/13	11	110.05	5	110.90	108.50	6	4,231	0.14%
2023/06/12	5	113.40	0	0.00	112.50	5	4,226	0.12%
2023/06/09	0.1	111.50	6.2	114.35	116.00	-6.1	4,198	-0.15%
2023/06/08	8	111.63	0	0.00	110.00	8	4,149	0.19%
2023/06/07	1.1	111.50	5	111.80	112.50	-3.9	4,176	-0.09%
2023/06/06	3	109.50	1	109.50	110.00	2	4,162	0.05%
2023/06/05	3	110.83	16	110.31	109.50	-13	4,162	-0.31%
2023/06/02	3	110.17	0	0.00	110.00	3	4,182	0.07%
2023/06/01	1	109.00	6	109.33	111.00	-5	4,174	-0.12%
2023/05/31	1	109.00	1	108.50	109.00	0	4,137	0.00%
2023/05/30	4	109.00	1	109.50	109.50	3	4,128	0.07%
2023/05/29	13	110.50	6	109.83	109.50	7	4,073	0.17%
2023/05/26	0	0.00	4	101.75	103.00	-4	3,928	-0.10%
2023/05/25	2.1	98.53	0	0.00	98.60	2.1	3,868	0.05%
2023/05/24	8	98.68	0	0.00	98.60	8	3,857	0.21%
2023/05/23	6	102.00	0	0.00	101.00	6	3,851	0.16%
2023/05/19	1	97.90	0	0.00	98.00	1	3,934	0.03%
2023/05/18	1	100.50	1	100.00	99.70	0	3,932	0.00%
2023/05/16	16	99.09	0	0.00	98.90	16	3,959	0.40%
2023/05/15	4	98.88	0	0.00	98.20	4	3,957	0.10%
2023/05/12	2	98.50	0	0.00	100.00	2	3,985	0.05%
2023/05/11	3	100.17	0	0.00	100.00	3	3,975	0.08%
2023/05/10	2	103.50	1	103.50	103.50	1	3,949	0.03%
2023/05/09	11	105.45	0	0.00	103.00	11	3,939	0.28%
2023/05/08	3	111.33	0	0.00	109.00	3	3,971	0.08%
2023/05/05	5	114.90	0	0.00	114.00	5	3,883	0.13%
2023/05/04	2	115.25	5	116.10	117.50	-3	3,912	-0.08%
2023/05/03	11	116.91	14	115.50	116.00	-3	4,009	-0.07%
2023/05/02	11	111.86	13	112.69	113.50	-2	3,968	-0.05%
2023/04/28	11	109.95	10	110.50	110.50	1	3,980	0.03%
2023/04/27	12	108.96	10	110.50	108.50	2	4,030	0.05%
2023/04/26	3	109.83	4	110.63	111.00	-1	4,020	-0.02%
2023/04/25	5	112.20	2	109.50	109.00	3	4,004	0.07%
2023/04/24	4	112.63	2	114.25	113.50	2	3,966	0.05%
2023/04/21	19	115.24	20.1	116.60	115.00	-1.1	3,934	-0.03%
2023/04/20	7	115.29	5	118.80	114.50	2	3,810	0.05%
2023/04/19	2	115.25	0	119.00	115.50	2	3,799	0.05%
2023/04/18	3	114.83	0	0.00	114.00	3	3,722	0.08%
2023/04/17	3	114.33	6	115.83	115.50	-3	3,711	-0.08%
2023/04/14	4	112.13	8	112.13	112.00	-4	3,647	-0.11%
2023/04/13	4	112.13	6	111.75	112.50	-2	3,634	-0.06%
2023/04/12	4	105.00	7	107.79	112.50	-3	3,558	-0.08%
2023/04/11	7	104.93	2	105.75	106.00	5	3,367	0.15%
2023/04/10	3	104.33	4	106.00	105.00	-1	3,443	-0.03%
2023/04/07	2	101.25	0	0.00	102.50	2	3,296	0.06%
2023/04/06	0	0.00	2	96.70	98.00	-2	3,247	-0.06%
2023/03/31	0	94.60	1	94.30	94.60	-1	3,358	-0.03%
2023/03/30	1	92.10	0	0.00	92.40	1	3,436	0.03%
2023/03/29	1	98.00	0	0.00	93.60	1	3,410	0.03%
2023/03/24	1	98.20	1	98.70	99.00	0	3,489	0.00%
2023/03/22	10	98.94	0	0.00	98.30	10	3,549	0.28%
2023/03/20	0	0.00	3	100.67	99.50	-3	3,563	-0.08%
2023/03/17	0	0.00	5	97.54	97.60	-5	3,593	-0.14%
2023/03/16	0.1	96.00	5	95.60	96.10	-5	3,686	-0.13%
2023/03/15	2.1	98.67	1	97.90	97.90	1.1	3,776	0.03%
2023/03/14	2	100.75	0	0.00	99.50	2	3,823	0.05%
2023/03/13	1	98.80	1	102.50	102.00	0	3,864	0.00%
2023/03/10	4	98.95	2	100.50	98.50	2	3,921	0.05%
2023/03/09	2	102.00	1	102.50	102.50	1	3,897	0.03%
2023/03/08	1	105.00	0	0.00	105.00	1	3,900	0.03%
2023/03/07	0	0.00	4	106.38	107.00	-4	3,966	-0.10%
2023/03/03	1	103.00	0	0.00	102.50	1	3,964	0.03%
2023/03/02	5	103.00	1	102.50	102.50	4	3,986	0.10%
2023/02/24	2	104.25	2	104.50	104.00	0	4,103	0.00%
2023/02/23	1	105.50	4	106.50	106.50	-3	4,187	-0.07%
2023/02/22	0	0.00	2.1	106.48	106.00	-2.1	4,189	-0.05%
2023/02/21	2	106.25	4.1	105.79	105.50	-2.1	4,176	-0.05%
2023/02/20	0.1	106.00	2.1	106.31	106.50	-2	4,187	-0.05%
2023/02/17	0.1	102.00	3	101.33	102.50	-2.9	4,128	-0.07%
2023/02/16	3	99.27	0	0.00	99.00	3	4,124	0.07%
2023/02/15	2	100.00	2	100.50	100.00	0	4,121	0.00%
2023/02/14	2	98.70	0	0.00	99.00	2	4,113	0.05%
2023/02/10	1	97.70	2	97.30	97.30	-1	4,152	-0.02%
2023/02/08	4	99.00	0	0.00	98.40	4	4,093	0.10%
2023/02/07	2	99.50	0	0.00	99.50	2	4,073	0.05%
2023/02/06	23	100.87	0	0.00	99.60	23	4,063	0.57%
2023/02/03	2	104.25	0	0.00	105.00	2	3,971	0.05%
2023/02/02	2	104.25	5	105.40	105.50	-3	4,028	-0.07%
2023/02/01	4	107.00	3	105.33	105.00	1	3,987	0.03%
2023/01/31	2	100.00	3	98.60	99.10	-1	3,898	-0.03%
2023/01/17	5	94.66	1	94.90	95.00	4	4,001	0.10%
2023/01/16	0	0.00	1	93.00	92.90	-1	4,039	-0.02%
2023/01/13	0	0.00	3	92.13	91.70	-3	4,093	-0.07%
2023/01/12	1	92.60	1	93.60	92.60	0	4,140	0.00%
2023/01/11	0	0.00	2	94.45	93.30	-2	4,190	-0.05%
2023/01/10	1	92.90	2	93.45	93.30	-1	4,159	-0.02%
2023/01/09	1	93.30	2	91.30	93.30	-1	4,100	-0.02%
2023/01/05	2	90.65	0	0.00	89.50	2	4,011	0.05%
2023/01/04	3	91.90	5	92.02	91.70	-2	3,978	-0.05%
2023/01/03	6	90.55	6.1	90.43	90.90	-0.1	3,951	0.00%
2022/12/30	2	88.85	0.2	89.50	88.60	1.8	3,912	0.05%
2022/12/29	1	91.00	1	90.50	90.80	0	3,854	0.00%
2022/12/28	4	91.73	6	91.42	91.90	-2	3,763	-0.05%
2022/12/27	0	0.00	1	87.50	88.00	-1	3,626	-0.03%
2022/12/26	2	88.30	0	0.00	86.20	2	3,627	0.06%
2022/12/23	4	89.75	5	90.24	88.90	-1	3,619	-0.03%
2022/12/22	2	86.90	1	86.70	90.00	1	3,537	0.03%
2022/12/21	2	83.60	0	0.00	83.70	2	3,507	0.06%
2022/12/20	3	83.60	0	0.00	81.70	3	3,520	0.09%
2022/12/19	1	86.50	0	0.00	85.50	1	3,524	0.03%
2022/12/16	15	88.30	0	0.00	87.70	15	3,573	0.42%
2022/12/15	1	90.40	1	91.00	90.90	0	3,556	0.00%
2022/12/14	1	88.90	2	89.20	90.30	-1	3,528	-0.03%
2022/12/13	2	88.65	2	88.90	87.80	0	3,500	0.00%
2022/12/09	1	88.30	10	89.25	88.50	-9	3,476	-0.26%
2022/12/08	5	87.24	6	89.73	90.00	-1	3,421	-0.03%
2022/12/07	5	87.02	12	87.96	85.90	-7	3,324	-0.21%
2022/12/06	9	90.14	7.2	90.91	90.20	1.8	3,217	0.06%
2022/12/05	2	89.25	0	0.00	88.80	2	3,152	0.06%
2022/12/02	7	87.70	7	88.60	88.70	0	3,095	0.00%
2022/12/01	0	0.00	2	84.95	85.70	-2	3,011	-0.07%
2022/11/30	2	85.30	1	84.80	85.00	1	2,989	0.03%
2022/11/29	3	84.33	0	0.00	85.10	3	2,969	0.10%
2022/11/28	1	80.90	0	0.00	82.50	1	2,896	0.03%
2022/11/23	2	83.45	2	84.45	82.10	0	2,838	0.00%
2022/11/22	2	84.45	5	84.50	82.90	-3	2,816	-0.11%
2022/11/21	6	81.48	1	86.40	86.30	5	2,738	0.18%
2022/11/18	1	81.10	1	80.30	79.50	0	2,648	0.00%
2022/11/17	3	82.37	3	82.30	82.00	0	2,654	0.00%
2022/11/14	0	0.00	11	81.28	81.70	-11	2,645	-0.42%
2022/11/11	0.1	79.20	0	0.00	78.50	0.1	2,801	0.00%
2022/11/10	10	79.81	0	0.00	79.60	10	3,002	0.33%
2022/11/08	0	0.00	2	80.90	80.20	-2	2,979	-0.07%
2022/11/03	0	0.00	2	79.00	78.40	-2	2,957	-0.07%
2022/11/02	3	78.33	1	79.50	78.70	2	2,941	0.07%
2022/11/01	1	77.60	2	78.85	78.90	-1	2,928	-0.03%
2022/10/31	3	79.53	0	0.00	77.00	3	2,895	0.10%
2022/10/28	1.1	81.17	0	0.00	80.80	1.1	2,838	0.04%
2022/10/27	3	79.33	4	80.33	81.20	-1	2,823	-0.04%
2022/10/26	16	79.72	15	79.62	80.00	1	2,780	0.04%
2022/10/25	5	78.24	5	78.92	80.00	0	2,724	0.00%
2022/10/24	4	77.05	7	77.86	78.10	-3	2,582	-0.12%
2022/10/21	2	72.85	1.1	73.00	73.60	0.9	2,496	0.04%
2022/10/20	0	0.00	0.2	71.25	71.60	-0.2	2,421	-0.01%
2022/10/19	0	0.00	2.1	71.53	70.40	-2.1	2,376	-0.09%
2022/10/07	0	0.00	1	66.70	66.00	-1	2,409	-0.04%
2022/10/04	0.1	65.00	0	0.00	65.40	0.1	2,561	0.00%
2022/09/29	1	65.50	0	0.00	62.10	1	2,542	0.04%
2022/09/28	0.1	64.00	0	0.00	63.00	0.1	2,539	0.00%
2022/09/26	1	69.00	2	68.00	66.40	-1	2,544	-0.04%
2022/09/23	2	70.80	0	0.00	70.40	2	2,556	0.08%
2022/09/22	1	76.80	7	76.24	76.20	-6	2,561	-0.23%
2022/09/21	0	0.00	1	79.80	78.30	-1	2,574	-0.04%
2022/09/20	1	78.00	0	0.00	77.90	1	2,636	0.04%
2022/09/19	0	0.00	8	81.26	80.80	-8	2,673	-0.30%
2022/09/16	2	83.25	3	82.47	81.90	-1	2,731	-0.04%
2022/09/13	3	83.57	2	83.85	83.50	1	2,794	0.04%
2022/09/12	22	81.42	21	82.46	83.70	1	2,837	0.04%
2022/09/08	2	83.00	0	0.00	83.20	2	2,926	0.07%
2022/09/07	11	80.75	10	80.80	80.50	1	2,967	0.03%
2022/09/06	12.1	82.30	11	81.91	82.00	1.1	3,156	0.03%
2022/09/05	0.1	84.00	0	0.00	83.00	0.1	3,182	0.00%
2022/09/02	2	85.20	0	0.00	84.60	2	3,185	0.06%
2022/09/01	1	85.30	0	0.00	85.30	1	3,198	0.03%
2022/08/31	5	86.80	5	87.10	87.30	0	3,214	0.00%
2022/08/29	0.1	84.90	0	0.00	85.40	0.1	3,241	0.00%
2022/08/26	1.1	87.24	1	86.00	86.10	0.1	3,237	0.00%
2022/08/25	17	88.44	15	87.73	87.70	2	3,223	0.06%
2022/08/24	16.1	87.66	14	88.36	88.20	2.1	3,225	0.07%
2022/08/22	22.1	85.31	20	86.23	86.20	2.1	3,253	0.06%
2022/08/19	22.2	84.48	23	86.00	86.50	-0.8	3,243	-0.02%
2022/08/18	7	83.26	5	83.84	83.90	2	3,198	0.06%
2022/08/17	7.5	92.13	40	89.15	88.00	-32.5	3,013	-1.08%
2022/08/16	3	99.07	0	0.00	97.70	3	2,843	0.11%
2022/08/12	0	0.00	2	100.50	100.00	-2	2,906	-0.07%
2022/08/11	2.1	99.14	0	0.00	99.10	2.1	2,927	0.07%
2022/08/09	1	101.00	0	0.00	101.00	1	2,968	0.03%
2022/08/05	0	0.00	4	98.63	98.90	-4	3,159	-0.13%
2022/08/04	4	97.90	0	0.00	97.20	4	3,186	0.13%
2022/08/03	1	100.50	1	100.50	99.90	0	3,194	0.00%
2022/08/02	23.1	100.46	3	99.73	98.90	20.1	3,214	0.63%
2022/08/01	0	0.00	16	102.88	101.50	-16	3,236	-0.49%
2022/07/29	0	0.00	1	101.50	102.00	-1	3,250	-0.03%
2022/07/28	2	100.50	12	101.50	100.50	-10	3,278	-0.31%
2022/07/25	1	100.00	3	100.20	100.00	-2	3,457	-0.06%
2022/07/22	3	99.07	0	0.00	98.00	3	3,576	0.08%
2022/07/21	5	96.86	0	0.00	97.80	5	3,745	0.13%
2022/07/20	16	97.86	0	0.00	97.40	16	4,535	0.35%
2022/07/19	14	97.51	0	0.00	97.40	14	4,609	0.30%
2022/07/18	20.2	93.24	3	92.40	94.50	17.2	4,654	0.37%
2022/07/14	2	93.15	205	96.08	96.30	-203	4,833	-4.20%	大賣/鉅額交易
2022/07/13	1	97.50	0	0.00	96.40	1	4,957	0.02%
2022/07/12	4	99.60	8	98.66	98.00	-4	5,311	-0.08%
2022/07/11	2	105.00	0	0.00	104.50	2	5,795	0.03%
2022/07/08	1	105.00	1	106.00	105.00	0	6,030	0.00%
2022/07/07	1	106.00	0	0.00	106.00	1	6,067	0.02%
2022/07/06	5	108.90	0	0.00	106.50	5	6,132	0.08%
2022/07/05	6	111.67	6	113.50	112.50	0	6,141	0.00%
2022/07/04	4	109.25	5	110.40	112.50	-1	6,096	-0.02%
2022/07/01	11	110.36	1	112.50	109.00	10	6,082	0.16%
2022/06/30	1	110.50	1	112.00	110.50	0	6,034	0.00%
2022/06/29	0	0.00	2	109.50	110.50	-2	6,062	-0.03%
2022/06/28	5	109.90	9	110.39	108.50	-4	6,091	-0.07%
2022/06/27	0	0.00	1.1	106.98	108.00	-1.1	6,062	-0.02%
2022/06/24	6	105.25	6	107.00	107.50	0	6,191	0.00%
2022/06/23	3	99.57	1	101.00	101.50	2	6,235	0.03%
2022/06/22	1	99.70	0	0.00	99.70	1	6,360	0.02%
2022/06/21	1	100.50	2	100.75	101.00	-1	6,577	-0.02%
2022/06/20	7.1	99.59	5	99.90	99.80	2.1	6,562	0.03%
2022/06/17	13	101.08	7	100.49	101.00	6	6,524	0.09%
2022/06/16	4	107.13	0	0.00	105.50	4	6,414	0.06%
2022/06/15	4	112.00	11	115.45	108.00	-7	6,386	-0.11%
2022/06/14	2	108.00	1	109.50	110.00	1	6,176	0.02%
2022/06/08	1	113.50	0	0.00	113.50	1	6,089	0.02%
2022/06/02	3	113.00	0	0.00	112.50	3	6,122	0.05%
2022/06/01	8	114.69	0	0.00	114.00	8	6,132	0.13%
2022/05/30	0	0.00	2	117.00	116.50	-2	6,120	-0.03%
2022/05/26	1	114.00	0	0.00	112.50	1	6,065	0.02%
2022/05/25	2	115.75	1	115.51	115.00	1	6,042	0.02%
2022/05/24	4	115.63	0	0.00	114.50	4	6,028	0.07%
2022/05/23	2	119.50	0	0.00	119.50	2	5,968	0.03%
2022/05/20	2	120.00	1	123.00	117.50	1	5,961	0.02%
2022/05/19	3	116.83	5	117.90	119.00	-2	5,901	-0.03%
2022/05/18	0	0.00	12	120.08	120.00	-12	5,866	-0.20%
2022/05/17	2	117.25	3	118.33	118.50	-1	5,839	-0.02%
2022/05/16	1	118.00	2	118.25	118.50	-1	5,809	-0.02%
2022/05/13	6	117.50	3	119.17	116.00	3	5,750	0.05%
2022/05/12	0	0.00	0.1	113.00	112.00	-0.1	5,612	0.00%
2022/05/11	1	117.50	0	0.00	115.50	1	5,588	0.02%
2022/05/09	2	119.00	0	0.00	116.00	2	5,528	0.04%
2022/05/06	5	120.30	1	119.00	119.50	4	5,498	0.07%
2022/05/05	6	123.25	5	123.20	122.00	1	5,479	0.02%
2022/05/04	9	121.39	7.1	120.92	120.50	1.9	5,462	0.03%
2022/05/03	5.1	124.20	2	124.51	123.50	3.1	5,418	0.06%
2022/04/29	3	125.50	5	127.90	127.50	-2	5,388	-0.04%
2022/04/28	17	129.76	8	127.13	125.00	9	5,336	0.17%
2022/04/27	46	130.27	6	132.42	134.00	40	5,177	0.77%
2022/04/26	62	132.82	118	132.69	133.50	-56	5,001	-1.12%	大賣/
2022/04/25	3	128.15	3	123.50	127.50	0	4,210	0.00%
2022/04/22	1	129.50	1	129.50	128.50	0	4,124	0.00%
2022/04/21	8	129.43	1	133.50	127.50	7	4,080	0.17%
2022/04/20	12	131.70	7	130.07	131.00	5	4,037	0.12%
2022/04/19	17	132.41	20	133.85	133.50	-3	3,920	-0.08%
2022/04/18	21	131.93	15	134.10	132.50	6	3,801	0.16%
2022/04/15	21	129.43	21.1	131.41	130.50	-0.1	3,517	0.00%
2022/04/14	2.1	123.85	17.1	121.08	124.00	-15	3,058	-0.49%
2022/04/13	8.1	117.32	1.1	118.00	117.50	7	2,849	0.25%
2022/04/12	3	117.50	8	118.38	118.50	-5	2,793	-0.18%
2022/04/11	4	115.25	4	118.25	115.00	0	2,716	0.00%
2022/04/08	4	113.00	4	114.38	116.50	0	2,684	0.00%
2022/04/07	2	112.25	0	0.00	112.00	2	2,655	0.08%
2022/04/06	2	115.25	0	0.00	115.00	2	2,628	0.08%
2022/04/01	5	115.10	9	114.83	115.50	-4	2,591	-0.15%
2022/03/31	5.1	112.12	2	115.50	111.00	3.1	2,490	0.12%
2022/03/30	2	113.00	1	114.00	112.50	1	2,432	0.04%
2022/03/29	7	115.29	0	0.00	113.50	7	2,388	0.29%
2022/03/28	1	115.50	1	117.50	121.50	0	2,230	0.00%
2022/03/24	1	121.50	7	119.43	119.50	-6	2,259	-0.27%
2022/03/23	0	0.00	1	113.50	111.50	-1	2,226	-0.04%
2022/03/22	0	0.00	3	110.83	112.00	-3	2,223	-0.13%
2022/03/21	1	109.50	0	0.00	109.50	1	2,209	0.05%
2022/03/18	1	109.00	0	0.00	109.00	1	2,212	0.05%
2022/03/17	2	107.00	0	0.00	107.50	2	2,193	0.09%
2022/03/15	0	0.00	1	106.00	105.50	-1	2,207	-0.05%
2022/03/14	1	106.50	1	107.00	107.50	0	2,210	0.00%
2022/03/10	1	106.00	0	0.00	106.50	1	2,216	0.05%
2022/03/09	1	106.00	0	0.00	105.50	1	2,212	0.05%
2022/03/07	5	109.40	1	109.50	108.00	4	2,158	0.19%
2022/03/04	3	112.83	0	0.00	112.00	3	2,133	0.14%
2022/03/03	1	112.00	0	0.00	114.00	1	2,133	0.05%
2022/02/25	1	108.50	1	109.50	108.50	0	2,217	0.00%
2022/02/22	1	112.00	0	0.00	111.50	1	2,257	0.04%
2022/02/21	2	114.50	0	0.00	113.50	2	2,253	0.09%
2022/02/17	0	0.00	0.4	111.00	110.50	-0.4	2,241	-0.02%
2022/01/25	1.4	106.21	3	106.00	105.50	-1.6	2,498	-0.06%
2022/01/24	1	108.50	0	0.00	109.00	1	2,524	0.04%
2022/01/20	0	0.00	0.5	113.50	113.50	-0.5	2,657	-0.02%
2022/01/17	1	114.50	0	0.00	114.00	1	2,671	0.04%
2022/01/14	0	0.00	2	115.75	115.00	-2	2,695	-0.07%
2022/01/13	1	116.50	0	0.00	116.00	1	2,717	0.04%
2022/01/11	1	117.00	0	0.00	116.50	1	2,728	0.04%
2022/01/10	1	119.50	1.2	118.92	121.00	-0.2	2,728	-0.01%
2022/01/07	36	116.03	37	116.58	116.50	-1	2,746	-0.04%
2021/12/27	0.1	111.00	0	0.00	110.50	0.1	4,786	0.00%
2021/12/24	0	0.00	1	110.50	110.50	-1	5,362	-0.02%
2021/12/23	0.1	112.00	0	0.00	111.50	0.1	5,554	0.00%
2021/12/21	3	113.50	2	114.00	114.00	1	5,597	0.02%
2021/12/20	23	117.46	21	116.02	114.00	2	5,569	0.04%
2021/12/17	0	0.00	4.1	117.86	116.50	-4.1	5,313	-0.08%
2021/12/16	0	0.00	3	110.00	111.00	-3	5,099	-0.06%
2021/12/06	2	110.50	2	110.00	110.50	0	5,157	0.00%
2021/11/29	3	109.00	0	0.00	109.00	3	5,193	0.06%
2021/11/23	2	111.50	1	112.00	111.00	1	5,118	0.02%
2021/11/22	1	111.50	1	110.00	109.50	0	5,143	0.00%
2021/11/19	0	0.00	8	111.94	111.50	-8	5,154	-0.16%
2021/11/18	0	107.50	0	0.00	109.00	0	5,126	0.00%
2021/11/17	0	109.00	0	0.00	107.50	0	5,138	0.00%
2021/11/15	1.2	109.09	0	0.00	109.00	1.2	5,155	0.02%
2021/11/12	5	111.00	1	111.50	111.00	4	5,142	0.08%
2021/11/09	0	0.00	3	116.50	114.50	-3	5,111	-0.06%
2021/11/08	3	114.00	10	115.90	114.00	-7	5,101	-0.14%
2021/11/05	1.2	110.04	0	0.00	110.50	1.2	5,044	0.02%
2021/11/04	5	111.10	0	0.00	110.50	5	5,066	0.10%
2021/11/03	0	112.00	0	0.00	112.00	0	5,088	0.00%
2021/11/02	5	114.30	9	115.67	111.50	-4	5,088	-0.08%
2021/11/01	5.1	115.21	1	116.50	115.00	4.1	5,076	0.08%
2021/10/29	1	112.00	0	0.00	113.00	1	5,063	0.02%
2021/10/28	2	115.45	8	114.69	114.00	-6	5,017	-0.12%
2021/10/27	0	0.00	2	108.25	109.00	-2	4,896	-0.04%
2021/10/26	1	107.00	0	0.00	106.00	1	4,881	0.02%
2021/10/22	1	105.50	6	105.00	105.50	-5	4,896	-0.10%
2021/10/21	0	107.50	3	107.00	108.00	-3	4,909	-0.06%
2021/10/20	2	107.50	4	108.00	106.50	-2	4,874	-0.04%
2021/10/19	5	108.00	0	0.00	108.00	5	4,845	0.10%
2021/10/18	2	107.00	2	108.50	107.50	0	4,837	0.00%
2021/10/15	7	109.43	4	109.00	110.50	3	4,826	0.06%
2021/10/14	7	112.79	6	111.92	111.50	1	4,733	0.02%
2021/10/13	3	113.67	5.2	115.40	118.00	-2.2	4,607	-0.05%
2021/10/12	4	118.75	5	117.80	113.00	-1	4,523	-0.02%
2021/10/08	7	122.21	7	121.43	121.00	0	4,420	0.00%
2021/10/07	11	119.14	7	120.43	123.50	4	4,316	0.09%
2021/10/06	58	126.35	56	125.79	122.00	2	4,053	0.05%
2021/10/05	21	119.24	17	118.97	123.50	4	3,406	0.12%
2021/10/04	7	119.00	6	119.75	121.50	1	3,164	0.03%
2021/10/01	17	118.06	17	119.59	113.00	0	2,791	0.00%
2021/09/30	26	112.00	36	113.17	116.50	-10	2,257	-0.44%
2021/09/27	1	103.00	0	0.00	103.00	1	2,268	0.04%
2021/09/24	0.1	103.50	0	0.00	102.50	0.1	2,382	0.00%
2021/09/23	1.1	102.64	0	0.00	102.00	1.1	2,481	0.04%
2021/09/22	0.1	103.50	0	0.00	102.50	0.1	2,597	0.00%
2021/09/17	4	103.50	0	0.00	103.50	4	2,701	0.15%
2021/09/16	2	104.00	0	0.00	104.00	2	2,764	0.07%
2021/09/14	1	105.00	0	0.00	105.00	1	3,029	0.03%
2021/09/13	3	108.17	0	0.00	108.00	3	3,427	0.09%
2021/09/10	0	0.00	2	111.25	109.50	-2	3,531	-0.06%
2021/09/07	2	108.00	0	0.00	107.00	2	4,045	0.05%
2021/09/03	5	110.00	0	0.00	108.50	5	4,632	0.11%
2021/09/01	1	110.50	0	0.00	111.00	1	5,140	0.02%
2021/08/30	0	0.00	1	114.00	112.00	-1	5,221	-0.02%
2021/08/26	0	0.00	1	118.00	115.00	-1	5,594	-0.02%
2021/08/25	0.1	113.00	0	0.00	114.50	0.1	5,636	0.00%
2021/08/24	0	0.00	5	108.50	110.50	-5	5,669	-0.09%
2021/08/19	1	111.00	2	109.50	110.00	-1	5,888	-0.02%
2021/08/17	2	113.25	3	113.67	112.50	-1	5,908	-0.02%
2021/08/12	1	113.50	0	0.00	115.00	1	5,937	0.02%
2021/08/11	1	114.00	0	0.00	114.50	1	5,995	0.02%
2021/08/10	2	116.50	0	0.00	115.50	2	6,044	0.03%
2021/08/06	4	117.50	0	0.00	116.50	4	6,187	0.06%
2021/08/05	0	0.00	1	117.50	119.00	-1	6,271	-0.02%
2021/08/04	5	118.60	2.2	118.55	118.50	2.8	6,460	0.04%
2021/08/03	1	122.50	0	0.00	122.50	1	6,669	0.01%
2021/08/02	0.1	123.75	0	0.00	124.00	0.1	6,996	0.00%
2021/07/30	1	123.00	0	0.00	121.50	1	7,098	0.01%
2021/07/29	0	0.00	2	123.75	122.00	-2	7,252	-0.03%
2021/07/28	2	120.50	2	119.00	123.00	0	7,292	0.00%
2021/07/27	2.1	124.23	4	123.25	121.00	-2	7,352	-0.03%
2021/07/26	0	0.00	0.2	126.50	125.00	-0.2	7,485	0.00%
2021/07/23	0.2	127.00	0	0.00	126.50	0.2	7,531	0.00%
2021/07/22	1	126.50	1	127.00	126.50	0	7,517	0.00%
2021/07/21	1	127.50	1	128.00	127.50	0	7,536	0.00%
2021/07/20	1	131.50	1	130.00	129.00	0	7,521	0.00%
2021/07/19	1	129.50	0	0.00	129.50	1	7,501	0.01%
2021/07/16	2	130.00	0	0.00	128.00	2	7,575	0.03%
2021/07/15	4	130.88	0	0.00	131.00	4	7,606	0.05%
2021/07/13	0	0.00	1	126.00	126.00	-1	7,810	-0.01%
2021/07/09	5	131.70	55	132.46	129.00	-50	7,879	-0.63%
2021/07/08	107.1	132.69	53	133.47	133.50	54.1	7,911	0.68%	大買/
2021/07/07	2	132.25	0	0.00	130.50	2	7,908	0.03%
2021/07/06	1	134.50	0	0.00	134.00	1	7,945	0.01%
2021/07/05	4	135.63	4	138.13	136.00	0	7,924	0.00%
2021/07/02	2.1	133.48	0	0.00	133.50	2.1	7,828	0.03%
2021/07/01	1	132.00	1	131.50	129.50	0	7,797	0.00%
2021/06/30	0	0.00	13	134.69	134.00	-13	7,705	-0.17%
2021/06/29	3	133.50	7	134.00	131.50	-4	7,616	-0.05%
2021/06/28	2	132.00	2	131.75	131.50	0	7,515	0.00%
2021/06/25	0	0.00	1	133.00	131.50	-1	7,436	-0.01%
2021/06/24	3	136.17	5	134.90	134.50	-2	7,399	-0.03%
2021/06/23	10	138.45	8	139.31	134.00	2	7,310	0.03%
2021/06/22	10	140.60	22	140.93	137.50	-12	7,170	-0.17%
2021/06/21	5	130.00	1	132.50	133.50	4	6,799	0.06%
2021/06/18	3	133.33	4	133.63	132.50	-1	6,703	-0.01%
2021/06/17	3	135.33	10	134.30	132.50	-7	6,614	-0.11%
2021/06/16	8	133.81	11	133.27	132.50	-3	6,410	-0.05%
2021/06/15	1	129.50	7	129.29	130.00	-6	6,149	-0.10%
2021/06/11	13	128.85	23	127.67	124.50	-10	5,929	-0.17%
2021/06/10	3.1	123.13	6	122.83	121.50	-2.9	5,562	-0.05%
2021/06/09	2	114.00	4	117.63	123.50	-2	5,306	-0.04%
2021/06/08	0	112.00	0	0.00	112.50	0	5,065	0.00%
2021/06/07	4	113.13	2	112.50	111.50	2	5,059	0.04%
2021/06/04	3	121.67	5	121.70	116.00	-2	4,986	-0.04%
2021/06/02	0	0.00	1	115.00	115.00	-1	4,624	-0.02%
2021/06/01	1	113.50	0	0.00	113.50	1	4,574	0.02%
2021/05/31	3	110.17	4	112.13	110.50	-1	4,564	-0.02%
2021/05/28	4	107.00	4.1	107.85	106.00	-0.1	4,450	0.00%
2021/05/27	1	104.00	0	0.00	105.50	1	4,400	0.02%
2021/05/26	0	0.00	1	103.00	104.50	-1	4,505	-0.02%
2021/05/25	2	104.00	2	104.00	103.50	0	4,499	0.00%
2021/05/24	1	102.00	0	0.00	103.50	1	4,519	0.02%
2021/05/21	2.1	102.77	1	102.00	104.00	1.1	4,565	0.02%
2021/05/20	1	101.50	0	0.00	101.50	1	4,619	0.02%
2021/05/19	6	107.83	4.1	106.52	106.00	2	4,617	0.04%
2021/05/18	1.1	103.00	5	101.50	104.50	-3.9	4,604	-0.08%
2021/05/17	9	99.36	10	99.27	95.50	-1	4,577	-0.02%
2021/05/14	5	108.30	3	107.17	106.00	2	4,465	0.04%
2021/05/13	1	106.00	1	101.50	106.00	0	4,390	0.00%
2021/05/12	3	105.50	21	106.50	105.50	-18	4,288	-0.42%
2021/05/11	20	119.80	40	121.63	116.00	-20	4,090	-0.49%
2021/05/10	24	122.02	27	123.04	122.50	-3	3,867	-0.08%
2021/05/07	8	117.06	1	117.00	116.50	7	3,558	0.20%
2021/05/06	3	111.00	10	114.90	119.00	-7	3,469	-0.20%
2021/05/05	3	109.67	3.2	107.16	109.00	-0.2	3,343	-0.01%
2021/05/04	5	109.00	7	107.64	106.50	-2	3,356	-0.06%
2021/05/03	7	117.43	4	116.63	112.00	3	3,386	0.09%
2021/04/29	3	115.33	0	115.00	116.00	3	3,283	0.09%
2021/04/28	3	113.33	1	113.50	113.50	2	3,255	0.06%
2021/04/27	1.2	115.41	2	116.00	114.00	-0.8	3,268	-0.02%
2021/04/26	1	114.50	12	115.00	115.00	-11	3,267	-0.34%
2021/04/23	0	0.00	1	111.50	112.00	-1	3,305	-0.03%
2021/04/22	7	113.43	6	113.67	112.00	1	3,332	0.03%
2021/04/21	5	117.10	0	0.00	116.50	5	3,284	0.15%
2021/04/20	12	117.88	3.3	118.40	117.50	8.7	3,261	0.27%
2021/04/19	5.1	118.32	23	117.22	119.00	-17.9	3,242	-0.55%
2021/04/16	0	0.00	33	114.05	114.00	-33	3,150	-1.05%
2021/04/15	0	0.00	1.2	113.42	112.00	-1.2	3,155	-0.04%
2021/04/14	4	111.25	15.7	110.40	110.50	-11.7	3,196	-0.37%
2021/04/13	5.4	112.70	9.1	112.51	110.50	-3.7	3,157	-0.12%
2021/04/12	2.1	112.10	3	109.67	112.00	-0.9	3,162	-0.03%
2021/04/09	3	107.83	20	108.00	108.00	-17	3,138	-0.54%
2021/04/08	3	110.83	1	109.50	110.50	2	3,123	0.06%
2021/04/06	0	0.00	1	107.00	106.50	-1	3,160	-0.03%
2021/03/30	6	107.00	4	107.88	108.50	2	3,245	0.06%
2021/03/29	0	0.00	0.2	106.00	105.50	-0.2	3,277	-0.01%
2021/03/26	2	105.25	0	106.00	105.50	2	3,391	0.06%
2021/03/25	4	105.38	0	0.00	105.00	4	3,485	0.11%
2021/03/24	3	107.17	3	106.50	106.00	0	3,537	0.00%
2021/03/22	2	110.75	1	110.50	111.00	1	3,572	0.03%
2021/03/18	1	114.50	2	114.50	113.50	-1	3,700	-0.03%
2021/03/16	1	112.50	0	0.00	112.00	1	3,793	0.03%
2021/03/15	2	112.75	0	0.00	112.50	2	3,836	0.05%
2021/03/12	2	112.50	0	0.00	112.00	2	3,859	0.05%
2021/03/11	1.5	113.67	0	0.00	113.50	1.5	3,876	0.04%
2021/03/10	1	114.00	0	0.00	113.50	1	3,905	0.03%
2021/03/09	56	112.00	56	112.46	111.50	0	3,947	0.00%
2021/03/08	1	113.50	0	0.00	110.50	1	3,991	0.03%
2021/03/04	1	114.50	1	116.00	113.00	0	4,113	0.00%
2021/03/03	1	114.50	1	116.00	114.00	0	4,160	0.00%
2021/03/02	1	113.00	3	113.00	113.50	-2	4,227	-0.05%
2021/02/26	4	118.38	1	120.00	114.00	3	4,366	0.07%
2021/02/24	2	114.00	4	114.88	114.00	-2	4,359	-0.05%
2021/02/23	5	114.70	2	115.75	115.50	3	4,389	0.07%
2021/02/22	7	113.50	3	114.17	115.00	4	4,366	0.09%
2021/02/19	103	110.00	107	110.45	111.50	-4	4,314	-0.09%	大買/大賣/
2021/02/18	0	0.00	1	110.00	109.50	-1	4,362	-0.02%
2021/02/17	102	108.00	104	108.19	108.00	-2	4,402	-0.05%	大買/大賣/
2021/02/05	3	103.50	0	0.00	103.50	3	4,388	0.07%
2021/02/04	3.5	102.07	23	103.39	105.00	-19.5	4,417	-0.44%
2021/02/03	103	105.00	83	104.80	102.00	20	4,432	0.45%	大買/
2021/02/02	0	0.00	2	103.50	103.00	-2	4,487	-0.04%
2021/02/01	3	103.33	2	103.50	104.00	1	4,622	0.02%
2021/01/29	4	101.50	0	0.00	100.50	4	4,630	0.09%
2021/01/28	0	0.00	7	104.57	104.00	-7	4,753	-0.15%
2021/01/27	1	106.50	0	106.50	106.50	1	4,791	0.02%
2021/01/26	3	108.33	0	0.00	109.00	3	4,830	0.06%
2021/01/25	1	106.50	12	107.71	110.50	-11	4,821	-0.23%
2021/01/22	4	104.50	5	105.00	105.00	-1	4,748	-0.02%
2021/01/21	0	0.00	4	100.50	100.50	-4	4,716	-0.08%
2021/01/20	3	101.17	2	100.50	100.00	1	4,804	0.02%
2021/01/18	15	100.77	79	97.73	102.50	-64	4,802	-1.33%
2021/01/15	8	101.06	4	101.25	100.50	4	4,794	0.08%
2021/01/14	1	104.50	5	104.00	103.50	-4	4,842	-0.08%
2021/01/13	1	103.00	0	0.00	102.50	1	4,830	0.02%
2021/01/12	3	103.17	0	0.00	101.50	3	4,904	0.06%
2021/01/11	1	106.00	0	0.00	106.00	1	4,880	0.02%
2021/01/08	1	109.00	0	0.00	109.00	1	4,914	0.02%
2021/01/07	2	111.50	4	110.88	113.50	-2	4,952	-0.04%
2021/01/06	5	107.00	2	111.00	106.50	3	5,136	0.06%
2021/01/05	9	110.44	17	109.74	110.00	-8	5,662	-0.14%
2021/01/04	1	106.50	5	106.60	109.50	-4	5,885	-0.07%
2020/12/31	0	0.00	6	107.58	107.00	-6	5,926	-0.10%
2020/12/30	0	0.00	0	110.00	109.00	0	6,274	0.00%
2020/12/29	3	109.00	5	109.00	109.00	-2	6,638	-0.03%
2020/12/28	2	109.75	0	0.00	110.00	2	6,673	0.03%
2020/12/25	6	112.75	10	112.25	112.50	-4	6,715	-0.06%
2020/12/22	10	117.85	6	120.08	113.50	4	7,963	0.05%
2020/12/21	6	117.17	5	116.50	118.50	1	7,993	0.01%
2020/12/18	6	113.25	5	112.70	112.00	1	8,037	0.01%
2020/12/17	5	111.00	1	110.50	110.50	4	8,124	0.05%
2020/12/16	1	113.00	1	112.50	114.00	0	8,311	0.00%
2020/12/15	3	112.75	2	111.50	111.50	1	8,619	0.01%
2020/12/14	4	116.88	0	0.00	116.50	4	8,628	0.05%
2020/12/11	19	122.18	0	0.00	120.00	19	8,708	0.22%
2020/12/10	3	125.17	3	123.67	121.50	0	8,802	0.00%
2020/12/09	5	123.10	3	122.67	122.00	2	9,052	0.02%
2020/12/08	3	121.50	1	123.00	121.50	2	9,665	0.02%
2020/12/07	0	0.00	7	122.29	122.50	-7	9,957	-0.07%
2020/12/04	2	124.25	3	124.00	124.00	-1	10,280	-0.01%
2020/12/03	1	128.50	3	126.33	126.00	-2	10,551	-0.02%
2020/12/01	5	129.40	4	128.75	128.50	1	11,168	0.01%
2020/11/30	12	131.79	8	131.50	130.50	4	11,330	0.04%
2020/11/27	1	129.00	4	128.75	129.00	-3	11,394	-0.03%
2020/11/26	3	127.83	10	127.10	127.00	-7	11,696	-0.06%
2020/11/25	7	125.21	13	124.19	125.50	-6	12,113	-0.05%
2020/11/24	6	120.08	2	120.00	120.00	4	12,092	0.03%
2020/11/23	4	121.00	0	0.00	122.00	4	12,418	0.03%
2020/11/20	6	125.08	3.2	122.67	123.50	2.8	12,613	0.02%
2020/11/19	3	125.00	0	0.00	126.00	3	12,815	0.02%
2020/11/18	1	124.50	0	0.00	124.50	1	13,059	0.01%
2020/11/17	4	124.38	0	0.00	124.00	4	13,204	0.03%
2020/11/16	8	128.06	0	0.00	125.50	8	13,334	0.06%
2020/11/12	6	129.00	0	0.00	128.50	6	13,825	0.04%
2020/11/11	1	132.00	0	0.00	130.50	1	13,868	0.01%
2020/11/10	1	133.50	0	0.00	130.50	1	13,956	0.01%
2020/11/09	14	133.68	15	134.80	134.00	-1	14,046	-0.01%
2020/11/06	0	130.00	0	0.00	131.00	0	13,998	0.00%
2020/11/05	0	132.25	3	131.50	130.00	-3	14,170	-0.02%
2020/11/04	3	129.50	0	0.00	129.50	3	14,447	0.02%
2020/11/02	2	128.50	3	129.50	127.50	-1	14,818	-0.01%
2020/10/30	2	134.00	0	0.00	130.00	2	14,818	0.01%
2020/10/29	72.5	132.66	71	133.44	132.00	1.5	14,959	0.01%
2020/10/28	1	136.00	4	135.25	133.50	-3	14,980	-0.02%
2020/10/27	1	132.00	8	131.56	132.00	-7	14,965	-0.05%
2020/10/26	2	131.50	1	131.50	130.00	1	15,370	0.01%
2020/10/23	1	133.50	0	0.00	132.00	1	15,697	0.01%
2020/10/22	1	130.00	2	129.25	131.00	-1	15,679	-0.01%
2020/10/21	1	131.50	0.2	132.00	132.00	0.8	15,659	0.01%
2020/10/20	5	132.80	0	0.00	132.50	5	15,711	0.03%
2020/10/19	1	134.50	0	0.00	135.00	1	15,682	0.01%
2020/10/16	4	137.50	0	0.00	134.50	4	15,822	0.03%
2020/10/15	14	139.57	13	139.38	138.00	1	15,821	0.01%
2020/10/14	7	142.36	4	142.50	141.50	3	15,766	0.02%
2020/10/13	5	142.40	5	143.10	139.50	0	15,613	0.00%
2020/10/12	2	139.00	17	138.85	139.00	-15	15,189	-0.10%
2020/10/08	7	135.79	1	137.50	135.00	6	15,200	0.04%
2020/10/07	40	136.55	40	136.83	135.50	0	15,128	0.00%
2020/10/06	9	134.44	10	136.60	138.00	-1	14,831	-0.01%
2020/10/05	0	0.00	2	129.00	130.00	-2	14,654	-0.01%
2020/09/30	3	125.00	3	126.83	128.00	0	14,650	0.00%
2020/09/29	6	123.25	3	122.83	125.00	3	14,619	0.02%
2020/09/28	3	123.33	1	125.50	124.00	2	14,564	0.01%
2020/09/25	52	130.75	68	132.43	123.50	-16	14,299	-0.11%
2020/09/24	0	0.00	1	132.00	131.00	-1	13,382	-0.01%
2020/09/23	17	130.65	0	0.00	133.00	17	13,238	0.13%
2020/09/22	59	132.42	56	132.94	130.00	3	13,125	0.02%
2020/09/21	1	134.00	0	0.00	132.00	1	13,008	0.01%
2020/09/18	8	133.13	10	134.80	135.00	-2	12,802	-0.02%
2020/09/17	22	129.80	51	131.53	129.00	-29	12,474	-0.23%
2020/09/16	7	129.50	6	129.75	132.00	1	12,394	0.01%
2020/09/15	4	128.88	5	128.90	129.50	-1	12,266	-0.01%
2020/09/14	24	129.42	21	129.12	129.00	3	12,154	0.02%
2020/09/11	120	132.53	127	136.12	130.50	-7	11,857	-0.06%	大買/大賣/
2020/09/10	3.2	133.03	1	131.50	133.50	2.2	11,230	0.02%
2020/09/09	9	130.17	7	130.14	134.00	2	10,947	0.02%
2020/09/08	12	128.42	7	127.86	127.00	5	10,630	0.05%
2020/09/07	21	132.29	64	135.37	132.50	-43	10,371	-0.41%
2020/09/04	3	123.17	6	123.92	124.00	-3	9,944	-0.03%
2020/09/03	1	126.00	3	125.00	124.50	-2	9,887	-0.02%
2020/09/02	10	121.25	7	121.57	123.50	3	9,735	0.03%
2020/09/01	30	121.28	24	120.29	120.00	6	9,670	0.06%
2020/08/31	15	119.17	23	121.07	123.00	-8	9,339	-0.09%
2020/08/28	6	113.50	4	114.00	113.50	2	8,874	0.02%
2020/08/27	22	114.77	17	113.97	113.50	5	8,776	0.06%
2020/08/26	4	109.13	5	110.40	113.50	-1	8,455	-0.01%
2020/08/25	7	109.64	9	109.67	108.00	-2	8,298	-0.02%
2020/08/24	5	106.70	6	105.25	108.00	-1	8,316	-0.01%
2020/08/21	5	102.00	6	101.67	102.50	-1	8,429	-0.01%
2020/08/20	12	99.98	16	99.59	99.00	-4	8,356	-0.05%
2020/08/19	5	105.40	2	107.00	105.50	3	8,192	0.04%
2020/08/18	5	104.70	19	106.82	105.00	-14	8,084	-0.17%
2020/08/17	3	100.10	1	99.00	101.00	2	7,657	0.03%
2020/08/14	7	99.79	6	99.55	98.50	1	7,612	0.01%
2020/08/13	3	96.90	6	97.27	99.40	-3	7,588	-0.04%
2020/08/12	8	98.89	8	98.81	98.20	0	7,538	0.00%
2020/08/11	8	99.13	11	99.63	99.10	-3	7,552	-0.04%
2020/08/10	10	100.76	15	100.38	98.40	-5	7,429	-0.07%
2020/08/07	9	96.58	29	98.06	100.00	-20	7,137	-0.28%
2020/08/06	5	94.14	0	0.00	93.70	5	6,803	0.07%
2020/08/05	3	94.00	5	93.94	93.60	-2	6,815	-0.03%
2020/08/04	3	94.03	7	95.91	94.00	-4	6,837	-0.06%
2020/08/03	2	93.10	1	92.50	93.00	1	6,713	0.01%
2020/07/31	4	92.83	4	92.18	92.20	0	6,772	0.00%
2020/07/30	7	95.24	8	95.08	93.50	-1	7,089	-0.01%
2020/07/29	5	91.14	14.1	91.85	92.80	-9.1	7,121	-0.13%
2020/07/28	2	89.05	5	88.40	87.60	-3	6,862	-0.04%
2020/07/27	2	89.55	6	89.58	89.30	-4	6,882	-0.06%
2020/07/24	0	0.00	8	89.58	87.70	-8	6,840	-0.12%
2020/07/23	1	89.40	9	88.74	89.60	-8	6,813	-0.12%
2020/07/22	20	89.42	23	90.47	88.40	-3	6,770	-0.04%
2020/07/21	3	89.07	2	88.90	89.10	1	6,617	0.02%
2020/07/20	9	87.77	1	85.90	87.90	8	6,546	0.12%
2020/07/17	11	88.05	10	88.45	86.60	1	6,502	0.02%
2020/07/16	1	86.70	13	87.27	88.00	-12	6,434	-0.19%
2020/07/15	20	86.94	20	87.76	85.50	0	6,338	0.00%
2020/07/14	5	84.76	1	84.10	83.70	4	6,094	0.07%
2020/07/13	3	85.37	6	84.75	84.50	-3	6,103	-0.05%
2020/07/10	7	85.70	16	86.33	85.20	-9	6,061	-0.15%
2020/07/09	3	84.73	6	84.70	83.70	-3	5,844	-0.05%
2020/07/08	5	81.52	3	82.73	82.50	2	5,863	0.03%
2020/07/07	12	82.67	4	83.55	81.50	8	5,885	0.14%
2020/07/06	1	85.20	0	0.00	85.00	1	5,861	0.02%
2020/07/03	2	84.90	2	84.85	84.80	0	5,902	0.00%
2020/07/02	3	84.93	0	0.00	84.70	3	5,995	0.05%
2020/07/01	6	84.23	7	84.84	85.40	-1	6,078	-0.02%
2020/06/30	11	84.34	0	0.00	83.80	11	6,148	0.18%
2020/06/29	5	86.06	4	84.95	85.00	1	6,218	0.02%
2020/06/24	6	86.40	3.3	86.16	86.10	2.7	6,224	0.04%
2020/06/23	3	86.33	0	0.00	86.00	3	6,294	0.05%
2020/06/22	2	87.30	0	0.00	87.10	2	6,343	0.03%
2020/06/19	8	87.15	1	87.10	86.80	7	6,422	0.11%
2020/06/18	11	88.06	33	88.00	87.70	-22	6,471	-0.34%
2020/06/17	4	87.15	3	86.67	86.90	1	6,542	0.02%
2020/06/16	4	86.95	4	87.40	86.90	0	6,739	0.00%
2020/06/15	9	87.19	3	86.63	86.10	6	6,985	0.09%
2020/06/12	6	86.73	2	87.35	87.00	4	7,107	0.06%
2020/06/11	9	88.27	10	89.98	87.40	-1	7,441	-0.01%
2020/06/10	30	92.49	7	90.93	91.00	23	7,668	0.30%
2020/06/09	15	92.37	3	91.93	91.70	12	8,053	0.15%
2020/06/08	15	92.62	22	92.65	92.90	-7	8,207	-0.09%
2020/06/05	15	89.85	26	91.05	91.40	-11	8,337	-0.13%
2020/06/04	16	89.04	0	0.00	88.70	16	8,491	0.19%
2020/06/03	20	88.94	0	0.00	88.40	20	8,703	0.23%
2020/06/02	11	89.55	1	89.90	88.90	10	8,813	0.11%
2020/06/01	4	90.50	6	90.92	91.20	-2	8,787	-0.02%
2020/05/29	40	90.97	10	92.13	89.50	30	8,748	0.34%
2020/05/28	26	89.70	57	91.18	91.80	-31	8,599	-0.36%
2020/05/27	4	87.10	6	88.37	87.50	-2	8,429	-0.02%
2020/05/26	18	86.94	0	0.00	86.40	18	8,592	0.21%
2020/05/25	1	85.20	2	85.00	86.50	-1	8,772	-0.01%
2020/05/22	17.3	85.63	5	85.62	84.30	12.3	8,761	0.14%
2020/05/21	7	85.57	3	85.60	85.60	4	8,736	0.05%
2020/05/20	16	84.78	3	87.20	84.60	13	8,723	0.15%
2020/05/19	11	87.64	7	89.17	86.50	4	8,637	0.05%
2020/05/18	17	84.74	16	86.98	87.70	1	8,557	0.01%
2020/05/15	12	84.45	2	83.70	83.20	10	8,482	0.12%
2020/05/14	3	87.83	1	86.60	84.20	2	8,460	0.02%
2020/05/13	2	86.75	0	0.00	85.90	2	8,343	0.02%
2020/05/12	2	87.80	0	0.00	87.40	2	8,258	0.02%
2020/05/11	4	88.98	4	89.28	88.10	0	8,179	0.00%
2020/05/08	32	89.82	0	0.00	89.60	32	8,130	0.39%
2020/05/07	13	89.35	13	89.94	90.00	0	8,072	0.00%
2020/05/06	23	91.94	17	91.82	88.50	6	7,962	0.08%
2020/05/05	12	89.03	17	89.25	91.30	-5	7,567	-0.07%
2020/05/04	11	83.57	12	83.85	83.00	-1	7,113	-0.01%
2020/04/30	10	83.02	9	83.41	83.80	1	7,022	0.01%
2020/04/29	1	81.80	2	82.75	81.80	-1	6,971	-0.01%
2020/04/28	6	81.58	6	81.83	82.50	0	6,967	0.00%
2020/04/27	4	79.28	12	79.66	80.00	-8	6,962	-0.11%
2020/04/24	1	79.50	16	78.82	78.60	-15	6,939	-0.22%
2020/04/23	9	80.68	1	80.50	80.50	8	6,897	0.12%
2020/04/22	2	80.20	6	81.03	81.50	-4	6,872	-0.06%
2020/04/21	7	82.89	9	82.52	80.90	-2	6,863	-0.03%
2020/04/20	37	80.46	37	81.56	81.90	0	6,837	0.00%
2020/04/17	12	82.98	1	82.40	81.80	11	6,954	0.16%
2020/04/16	8	82.63	10	83.38	83.70	-2	6,962	-0.03%
2020/04/15	15	82.25	1	82.80	82.80	14	6,954	0.20%
2020/04/14	0	0.00	1	82.80	82.20	-1	6,966	-0.01%
2020/04/13	6	82.53	12	81.82	82.00	-6	6,959	-0.09%
2020/04/10	4	82.65	18	84.03	84.50	-14	6,854	-0.20%
2020/04/09	5	81.98	6	83.68	81.30	-1	6,781	-0.01%
2020/04/08	1	83.10	2	83.25	84.30	-1	6,713	-0.01%
2020/04/07	4	83.60	5	83.20	83.00	-1	6,658	-0.02%
2020/04/06	3	81.13	5	79.74	81.80	-2	6,569	-0.03%
2020/04/01	2	78.70	4	77.95	78.90	-2	6,473	-0.03%
2020/03/31	10	76.52	10	76.06	77.70	0	6,388	0.00%
2020/03/30	6	74.17	3	74.60	74.10	3	6,324	0.05%
2020/03/27	12	75.73	14	76.56	75.60	-2	6,358	-0.03%
2020/03/26	5	75.52	0	0.00	75.80	5	6,378	0.08%
2020/03/25	2	76.45	5	75.80	75.30	-3	6,323	-0.05%
2020/03/20	4	72.85	3	74.10	73.00	1	6,100	0.02%
2020/03/19	8	73.70	3	75.13	71.60	5	5,881	0.09%
2020/03/18	14	80.11	15	80.43	79.50	-1	5,633	-0.02%
2020/03/17	39	82.39	19	81.67	78.60	20	5,468	0.37%
2020/03/16	43	85.99	42	86.10	83.60	1	5,091	0.02%
2020/03/13	68	83.02	91	83.10	84.40	-23	4,749	-0.48%
2020/03/12	21	81.02	13	81.35	81.00	8	4,251	0.19%
2020/03/11	1	83.30	2	83.20	83.00	-1	4,036	-0.02%
2020/03/10	15	81.49	35	81.21	83.30	-20	3,777	-0.53%
2020/03/09	32	79.07	39	79.99	78.60	-7	3,560	-0.20%
2020/03/06	33	79.01	12	79.33	78.70	21	3,313	0.63%
2020/03/05	2	77.05	3	77.03	77.50	-1	3,167	-0.03%
2020/03/04	14	76.55	11	78.15	75.90	3	3,118	0.10%
2020/03/03	10	78.09	51	79.42	78.10	-41	3,053	-1.34%
2020/03/02	25	74.50	52	78.25	79.00	-27	2,907	-0.93%
2020/02/27	13	75.15	50	78.02	73.60	-37	2,709	-1.37%
2020/02/26	16	76.05	19	76.51	77.00	-3	2,456	-0.12%
2020/02/24	8	73.18	0	0.00	73.20	8	2,209	0.36%
2020/02/21	13	72.90	0	0.00	73.10	13	2,184	0.60%
2020/02/20	3	72.50	0	0.00	72.60	3	2,157	0.14%
2020/02/19	0	0.00	1	72.30	72.30	-1	2,161	-0.05%
2020/02/17	0	0.00	4	71.75	72.30	-4	2,152	-0.19%
2020/02/13	10	69.60	1	69.10	68.70	9	2,132	0.42%
2020/02/12	5	69.00	5	68.70	68.70	0	2,164	0.00%
2020/02/11	5	68.60	5	69.30	68.50	0	2,196	0.00%
2020/02/06	2	69.00	2	69.20	68.90	0	2,498	0.00%
2020/02/05	10	68.95	1	68.90	68.10	9	2,498	0.36%
2020/02/03	8	64.11	6	65.50	66.90	2	2,519	0.08%
2020/01/31	3	67.77	3	68.03	68.60	0	2,555	0.00%
2020/01/30	4	67.60	3	67.53	66.90	1	2,568	0.04%
2020/01/17	2	72.15	0	0.00	71.80	2	2,589	0.08%
2020/01/14	1	72.10	0	0.00	72.30	1	2,602	0.04%
2020/01/13	21	74.37	26	73.02	72.50	-5	2,575	-0.19%
2020/01/10	0	0.00	2	70.00	70.10	-2	2,429	-0.08%
2020/01/09	17	69.45	3	69.23	68.50	14	2,378	0.59%
2020/01/08	6	68.43	11	68.25	68.00	-5	2,370	-0.21%
2020/01/07	2	70.30	0	0.00	70.30	2	2,375	0.08%
2020/01/03	13	72.93	1	73.10	71.40	12	2,505	0.48%
2020/01/02	0	0.00	1	72.70	72.60	-1	2,547	-0.04%
2019/12/30	7	73.40	0	0.00	72.30	7	2,545	0.28%
2019/12/27	7	72.20	1	72.20	72.10	6	2,547	0.24%
2019/12/26	9	72.19	0	0.00	72.10	9	2,562	0.35%
2019/12/25	4	72.98	62	72.82	72.60	-58	2,559	-2.27%
2019/12/24	6	74.88	0	0.00	75.00	6	2,531	0.24%
2019/12/23	5	75.00	8	75.13	75.80	-3	2,496	-0.12%
2019/12/20	1	73.20	0	0.00	73.20	1	2,407	0.04%
2019/12/19	5	73.20	0	0.00	72.70	5	2,446	0.20%
2019/12/18	2	73.10	0	0.00	73.20	2	2,448	0.08%
2019/12/13	1	72.40	0	0.00	72.10	1	2,561	0.04%
2019/12/11	0	0.00	1	71.70	71.20	-1	2,681	-0.04%
2019/11/26	0	0.00	5	73.50	73.80	-5	3,088	-0.16%
2019/11/25	6	72.92	0	0.00	72.70	6	3,105	0.19%
2019/11/22	1	72.00	0	0.00	71.80	1	3,144	0.03%
2019/11/21	3	72.00	0	0.00	71.90	3	3,146	0.10%
2019/11/19	1	72.20	0	0.00	72.30	1	3,214	0.03%
2019/11/14	1	72.50	0	0.00	72.50	1	3,203	0.03%
2019/11/13	5	74.70	0	0.00	74.20	5	3,175	0.16%
2019/11/12	5	75.20	0	0.00	74.60	5	3,174	0.16%
2019/11/11	1	74.90	0	0.00	73.00	1	3,136	0.03%
2019/11/08	1	76.70	1	76.30	75.60	0	3,100	0.00%
2019/11/07	10	76.45	0	0.00	76.30	10	3,072	0.33%
2019/11/06	14	76.29	10	76.60	75.20	4	3,027	0.13%
2019/11/05	4	76.83	10	76.06	75.00	-6	2,937	-0.20%
2019/11/04	2	72.80	0	0.00	73.10	2	2,784	0.07%
2019/11/01	2	72.90	1	72.80	72.80	1	2,777	0.04%
2019/10/30	2	72.95	1	72.40	72.40	1	2,853	0.04%
2019/10/29	5	72.30	5	70.50	70.50	0	2,838	0.00%
2019/10/28	4	71.55	4	72.00	72.00	0	2,938	0.00%
2019/10/25	3	71.73	0	0.00	71.50	3	3,007	0.10%
2019/10/24	1	74.00	2	73.65	73.80	-1	3,101	-0.03%
2019/10/21	1	74.50	0	0.00	74.40	1	3,257	0.03%
2019/10/18	0	0.00	10	75.23	75.10	-10	3,344	-0.30%
2019/10/17	2	75.60	2	75.20	75.20	0	3,452	0.00%
2019/10/16	0	0.00	5	76.00	75.30	-5	3,670	-0.14%
2019/10/15	6	76.97	7	76.43	76.00	-1	4,065	-0.02%
2019/10/14	16	78.74	3	78.80	77.60	13	4,178	0.31%
2019/10/09	2	77.45	20	77.20	77.40	-18	4,093	-0.44%
2019/10/08	4	76.68	0	0.00	76.20	4	4,021	0.10%
2019/10/07	1	75.40	0	0.00	75.10	1	3,963	0.03%
2019/10/03	12	75.37	3	75.00	74.60	9	4,037	0.22%
2019/10/02	0	0.00	1	75.60	75.30	-1	4,017	-0.02%
2019/10/01	2	74.30	2	75.40	75.30	0	4,009	0.00%
2019/09/27	8	73.85	0	0.00	73.90	8	4,033	0.20%
2019/09/25	0	0.00	2	76.65	76.80	-2	3,976	-0.05%
2019/09/24	1	77.00	0	0.00	77.00	1	3,966	0.03%
2019/09/23	0	0.00	2	75.70	75.80	-2	3,918	-0.05%
2019/09/20	3	76.90	1	76.50	75.80	2	3,914	0.05%
2019/09/19	0	0.00	1	76.50	76.30	-1	3,899	-0.03%
2019/09/18	5	78.12	6	78.73	77.70	-1	3,860	-0.03%
2019/09/17	8	77.91	0	0.00	77.30	8	3,835	0.21%
2019/09/16	13	77.59	25	78.55	77.50	-12	3,934	-0.31%
2019/09/10	2	74.80	0	0.00	74.80	2	3,744	0.05%
2019/09/09	2	75.20	0	0.00	75.20	2	3,710	0.05%
2019/09/06	5	75.00	6	75.80	76.00	-1	3,696	-0.03%
2019/09/05	0	0.00	1	74.20	74.20	-1	3,689	-0.03%
2019/09/04	6	75.03	13	74.81	74.90	-7	3,762	-0.19%
2019/09/03	6	74.70	0	0.00	74.10	6	3,726	0.16%
2019/09/02	3	70.20	7	69.89	71.60	-4	3,675	-0.11%
2019/08/30	6	69.20	0	0.00	69.30	6	3,729	0.16%
2019/08/29	6	69.07	0	0.00	69.10	6	3,896	0.15%
2019/08/28	0	0.00	2	69.90	68.00	-2	3,922	-0.05%
2019/08/27	0	0.00	10	69.70	70.00	-10	3,929	-0.25%
2019/08/26	0	0.00	2	71.30	71.30	-2	3,998	-0.05%
2019/08/23	5	70.80	5	71.40	71.50	0	3,993	0.00%
2019/08/19	5	74.00	0	0.00	72.90	5	3,923	0.13%
2019/08/16	4	73.40	0	0.00	73.50	4	3,934	0.10%
2019/08/15	0	0.00	12	70.70	71.40	-12	3,938	-0.30%
2019/08/14	12	74.20	0	0.00	72.60	12	3,974	0.30%
2019/08/13	0	0.00	5	73.70	73.40	-5	4,081	-0.12%
2019/08/06	13	71.66	0	0.00	72.60	13	4,114	0.32%
2019/08/02	7	73.37	2	72.20	73.40	5	4,112	0.12%
2019/08/01	3	76.93	7	76.14	75.40	-4	4,051	-0.10%
2019/07/31	4	76.20	0	0.00	76.60	4	4,034	0.10%
2019/07/30	17	77.09	0	0.00	75.80	17	4,001	0.42%
2019/07/29	10	81.08	3	81.17	79.90	7	3,882	0.18%
2019/07/26	7	80.84	10	81.69	81.60	-3	3,842	-0.08%
2019/07/25	3	79.90	4	79.88	79.80	-1	3,739	-0.03%
2019/07/24	9	80.31	9	79.93	79.80	0	3,714	0.00%
2019/07/23	4	78.50	4	79.50	79.00	0	3,639	0.00%
2019/07/22	2	80.10	15	79.23	78.80	-13	3,615	-0.36%
2019/07/19	19	77.56	11	77.59	79.20	8	3,610	0.22%
2019/07/18	6	78.55	14	78.43	76.80	-8	3,515	-0.23%
2019/07/17	7	77.11	48	79.09	78.10	-41	3,303	-1.24%
2019/07/16	3	73.90	2	74.00	74.00	1	2,902	0.03%
2019/07/15	0	0.00	1	69.40	69.30	-1	2,751	-0.04%
2019/07/11	10	70.60	0	0.00	69.80	10	2,876	0.35%
2019/07/10	1	70.60	10	70.55	70.30	-9	2,876	-0.31%
2019/07/09	14	70.51	11	71.01	70.50	3	2,869	0.10%
2019/07/08	10	68.95	0	0.00	69.00	10	2,834	0.35%
2019/07/05	0	0.00	10	69.60	69.20	-10	2,877	-0.35%
2019/07/04	24	68.97	0	0.00	69.00	24	2,863	0.84%
2019/07/03	0	0.00	5	67.30	67.10	-5	2,838	-0.18%
2019/07/02	6	66.47	0	0.00	67.00	6	2,871	0.21%
2019/06/24	4	66.73	27	65.54	66.10	-23	3,004	-0.77%
2019/06/21	13	68.39	11	70.35	66.90	2	2,962	0.07%
2019/06/20	6	70.10	0	0.00	69.90	6	2,865	0.21%
2019/06/19	10	69.96	1	69.60	69.90	9	2,941	0.31%
2019/06/17	7	70.04	0	0.00	69.70	7	3,236	0.22%
2019/06/14	2	70.00	2	69.70	69.60	0	3,334	0.00%
2019/06/13	10	69.67	10	70.36	69.60	0	3,325	0.00%
2019/06/12	5	71.08	6	71.52	70.00	-1	3,290	-0.03%
2019/06/10	2	70.10	2	69.65	70.10	0	3,183	0.00%
2019/06/06	12	68.59	10	68.38	68.70	2	3,137	0.06%
2019/06/05	13	68.79	14	68.76	68.60	-1	3,078	-0.03%
2019/06/04	18	65.49	17	66.04	66.00	1	2,931	0.03%
2019/06/03	7	65.81	6	65.90	64.10	1	2,900	0.03%
2019/05/31	10	65.36	14	65.41	65.40	-4	2,850	-0.14%
2019/05/23	7	63.40	0	0.00	63.10	7	2,807	0.25%
2019/05/22	1	62.60	1	63.20	62.40	0	2,851	0.00%
2019/05/21	1	63.60	0	0.00	63.10	1	2,864	0.03%
2019/05/20	7	64.26	7	64.34	64.40	0	2,977	0.00%
2019/05/17	0	0.00	1	61.40	60.80	-1	2,901	-0.03%
2019/05/15	1	61.90	1	62.20	62.60	0	2,945	0.00%
2019/05/14	4	57.73	2	59.90	60.40	2	2,978	0.07%
2019/05/10	3	62.07	10	60.77	60.80	-7	3,121	-0.22%
2019/05/09	1	62.00	0	0.00	62.00	1	3,214	0.03%
2019/05/08	1	63.60	0	0.00	62.70	1	3,271	0.03%
2019/05/06	0	0.00	1	63.50	63.60	-1	3,616	-0.03%
2019/05/03	10	63.41	4	63.50	63.50	6	3,946	0.15%
2019/05/02	55	64.07	2	63.45	62.40	53	4,045	1.31%
2019/04/30	1	62.00	0	0.00	60.90	1	4,023	0.02%
2019/04/29	2	62.05	0	0.00	62.00	2	4,088	0.05%
2019/04/26	48	63.81	0	0.00	62.40	48	4,083	1.18%
2019/04/25	0	0.00	140	66.08	64.60	-140	4,066	-3.44%	大賣/鉅額交易
2019/04/23	1	70.40	1	68.20	68.20	0	4,058	0.00%
2019/04/22	2	70.30	0	0.00	68.90	2	4,040	0.05%
2019/04/19	2	68.70	3	68.33	68.20	-1	4,055	-0.02%
2019/04/18	4	67.48	3	67.27	70.00	1	4,143	0.02%
2019/04/17	1	71.30	0	0.00	69.40	1	4,083	0.02%
2019/04/12	7	72.90	5	71.50	71.90	2	4,313	0.05%
2019/04/11	5	74.32	15	75.56	74.00	-10	4,398	-0.23%
2019/04/09	5	74.32	2	73.60	73.60	3	4,515	0.07%
2019/04/08	5	73.80	8	74.79	74.10	-3	4,521	-0.07%
2019/04/03	15	73.57	5	73.60	73.70	10	4,517	0.22%
2019/04/02	1	72.00	2	72.05	72.00	-1	4,550	-0.02%
2019/04/01	1	73.70	1	71.90	71.70	0	4,815	0.00%
2019/03/29	3	73.53	0	0.00	74.00	3	4,907	0.06%
2019/03/28	1	71.40	0	0.00	71.40	1	4,929	0.02%
2019/03/27	6	73.10	1	74.00	72.80	5	4,948	0.10%
2019/03/25	10	75.15	1	74.70	74.00	9	5,074	0.18%
2019/03/22	9	76.00	9	76.50	76.30	0	5,057	0.00%
2019/03/21	3	76.20	1	75.00	74.20	2	5,039	0.04%
2019/03/20	8	75.46	23	74.25	75.80	-15	4,979	-0.30%
2019/03/19	2	70.00	5	71.42	72.50	-3	4,803	-0.06%
2019/03/18	4	69.53	0	0.00	69.40	4	4,713	0.08%
2019/03/14	2	69.40	1	69.80	68.20	1	4,799	0.02%
2019/03/13	6	69.93	1	69.30	69.00	5	4,848	0.10%
2019/03/12	2	69.70	1	70.30	69.10	1	4,923	0.02%
2019/03/11	7	69.57	7	69.31	69.00	0	5,007	0.00%
2019/03/07	1	67.60	2	67.20	67.30	-1	5,365	-0.02%
2019/03/06	7	68.97	5	69.04	68.80	2	5,518	0.04%
2019/03/05	3	69.03	2	68.90	68.90	1	5,601	0.02%
2019/03/04	5	69.56	1	70.40	69.10	4	5,658	0.07%
2019/02/27	3	69.13	0	0.00	69.40	3	5,910	0.05%
2019/02/26	0	0.00	2	70.10	69.20	-2	6,016	-0.03%
2019/02/25	9	70.67	0	0.00	70.40	9	6,074	0.15%
2019/02/22	6	69.90	3	69.80	70.10	3	6,109	0.05%
2019/02/21	1	70.40	1	71.40	71.00	0	6,109	0.00%
2019/02/19	2	71.55	22	70.88	70.10	-20	6,159	-0.32%
2019/02/15	6	70.08	0	0.00	68.20	6	6,632	0.09%
2019/02/14	9	69.12	0	0.00	68.50	9	6,673	0.13%
2019/02/13	11	69.26	4	68.70	68.70	7	6,744	0.10%
2019/02/12	2	69.20	2	71.90	70.00	0	6,721	0.00%
2019/02/11	1	71.50	0	0.00	69.90	1	6,675	0.01%
2019/01/30	13	67.95	14	66.59	65.80	-1	6,692	-0.01%
2019/01/29	0	0.00	1	66.60	66.90	-1	6,755	-0.01%
2019/01/28	1	67.30	10	66.49	66.30	-9	6,809	-0.13%
2019/01/25	17	64.79	21	65.99	64.40	-4	6,929	-0.06%
2019/01/24	69	64.92	5	62.64	65.60	64	6,718	0.95%
2019/01/23	60	59.18	15	59.37	60.00	45	6,490	0.69%
2019/01/21	3	54.33	4	55.08	55.20	-1	6,652	-0.02%
2019/01/18	4	56.90	12	57.64	58.10	-8	6,676	-0.12%
2019/01/17	7	58.26	0	0.00	56.60	7	6,808	0.10%
2019/01/16	4	58.00	5	58.26	57.80	-1	6,925	-0.01%
2019/01/15	4	54.20	4	55.65	56.50	0	7,096	0.00%
2019/01/11	3	55.37	22	54.46	54.60	-19	7,486	-0.25%
2019/01/10	12	54.09	4	54.50	55.10	8	7,773	0.10%
2019/01/09	4	53.25	2	53.50	53.00	2	7,830	0.03%
2019/01/08	1	52.90	1	52.50	52.50	0	7,968	0.00%
2019/01/07	31	53.10	20	52.75	52.80	11	8,129	0.14%
2019/01/04	14	53.72	25	53.57	52.50	-11	8,277	-0.13%
2019/01/03	7	57.79	7	58.37	58.30	0	8,492	0.00%
2019/01/02	18	62.27	12	61.88	61.10	6	8,680	0.07%
2018/12/28	24	65.28	38	65.58	65.00	-14	8,801	-0.16%
2018/12/27	14	64.84	1	63.90	63.70	13	9,037	0.14%
2018/12/26	0	0.00	4	64.28	63.20	-4	9,370	-0.04%
2018/12/25	7	65.10	1	65.70	65.00	6	9,769	0.06%
2018/12/24	111	67.32	105	67.29	67.10	6	10,018	0.06%	大買/大賣/
2018/12/22	14	63.51	27	64.00	65.00	-13	10,207	-0.13%
2018/12/21	15	58.19	11	58.27	59.10	4	10,623	0.04%
2018/12/20	3	59.93	13	60.02	59.00	-10	10,960	-0.09%
2018/12/19	4	60.43	14	60.00	60.50	-10	11,468	-0.09%
2018/12/18	10	61.34	9	62.12	61.00	1	11,953	0.01%
2018/12/17	2	62.95	2	63.90	63.20	0	12,303	0.00%
2018/12/14	11	63.39	11	63.46	63.20	0	12,465	0.00%
2018/12/13	21	67.19	9	67.34	65.00	12	12,579	0.10%
2018/12/12	7	65.10	12	65.98	66.20	-5	12,862	-0.04%
2018/12/11	16	64.93	1	64.40	64.50	15	13,107	0.11%
2018/12/10	25	65.18	18	65.43	64.30	7	13,465	0.05%
2018/12/07	4	64.63	3	64.70	64.40	1	13,711	0.01%
2018/12/06	6	66.13	5	66.04	64.80	1	14,114	0.01%
2018/12/05	6	67.40	8	67.28	66.90	-2	14,250	-0.01%
2018/12/04	108	69.21	79	70.01	69.20	29	14,513	0.20%	大買/
2018/12/03	13	68.74	11	68.66	68.30	2	14,797	0.01%
2018/11/30	23	65.72	26	68.34	67.80	-3	14,973	-0.02%
2018/11/29	99	70.66	105	68.68	68.20	-6	14,764	-0.04%	大賣/
2018/11/28	84	71.33	86	70.96	71.00	-2	14,595	-0.01%
2018/11/27	20	72.61	20	72.77	73.00	0	14,535	0.00%
2018/11/26	59	70.55	199	70.01	72.30	-140	14,478	-0.97%	大賣/鉅額交易
2018/11/23	10	75.48	8	75.09	74.80	2	14,229	0.01%
2018/11/22	6	79.37	3	76.50	76.50	3	14,115	0.02%
2018/11/21	4	80.80	3	80.80	80.30	1	14,052	0.01%
2018/11/20	13	80.55	4	80.00	80.00	9	14,013	0.06%
2018/11/19	7	80.21	8	80.94	80.70	-1	14,004	-0.01%
2018/11/16	22	81.60	10	80.85	80.30	12	14,049	0.09%
2018/11/15	27	83.19	11	82.45	82.20	16	13,976	0.11%
2018/11/14	24	84.80	54	85.21	83.80	-30	13,824	-0.22%
2018/11/13	9	79.66	9	80.00	80.90	0	13,419	0.00%
2018/11/12	26	80.99	16	81.10	80.20	10	13,402	0.07%
2018/11/09	6	78.33	5	78.98	79.80	1	13,327	0.01%
2018/11/08	60	80.35	108	80.85	78.50	-48	13,296	-0.36%	大賣/
2018/11/07	16	81.38	15	81.58	80.30	1	13,236	0.01%
2018/11/06	9	80.81	10	80.49	79.50	-1	13,157	-0.01%
2018/11/05	10	80.01	10	78.91	78.60	0	12,993	0.00%
2018/11/02	20	79.11	11	78.50	77.70	9	12,891	0.07%
2018/11/01	40	74.41	49	74.72	74.50	-9	12,665	-0.07%
2018/10/31	9	74.74	6	75.13	74.30	3	12,596	0.02%
2018/10/30	9	72.14	8	72.73	74.20	1	12,473	0.01%
2018/10/29	14	76.79	1	77.70	72.20	13	12,330	0.11%
2018/10/26	6	79.75	4	79.75	77.10	2	12,151	0.02%
2018/10/25	3	78.67	1	80.50	80.00	2	12,043	0.02%
2018/10/24	11	81.50	1	81.40	81.10	10	11,906	0.08%
2018/10/23	26	82.42	17	81.78	81.40	9	11,815	0.08%
2018/10/22	38	80.44	11	81.27	81.80	27	11,596	0.23%
2018/10/19	42	76.75	15	78.13	78.70	27	11,432	0.24%
2018/10/18	36	75.74	27	76.86	76.90	9	11,219	0.08%
2018/10/17	18	76.47	20	76.05	75.00	-2	10,919	-0.02%
2018/10/16	19	77.12	15	76.06	75.50	4	10,849	0.04%
2018/10/15	14	79.41	8	78.63	78.00	6	10,703	0.06%
2018/10/12	29	78.71	26	80.07	81.00	3	10,551	0.03%
2018/10/11	24	80.35	47	79.74	77.40	-23	10,349	-0.22%
2018/10/09	190	85.35	191.1	85.74	86.00	-1.1	10,213	-0.01%	大買/大賣/
2018/10/08	6	85.48	15	84.03	83.00	-9	10,041	-0.09%
2018/10/05	33	86.72	50	86.15	86.00	-17	9,870	-0.17%
2018/10/04	71	84.83	83	86.95	88.90	-12	9,556	-0.13%
2018/10/03	69	87.67	86	87.26	84.30	-17	9,225	-0.18%
2018/10/02	178	91.41	179	90.29	90.00	-1	8,836	-0.01%	大買/大賣/
2018/10/01	202.1	89.09	286	89.63	92.50	-83.9	8,548	-0.98%	大買/大賣/
2018/09/28	131.1	94.40	103	95.53	90.90	28.1	8,092	0.35%	大買/大賣/
2018/09/27	27	97.86	15	97.17	99.00	12	7,571	0.16%
2018/09/26	36.2	93.93	65	95.37	100.00	-28.8	7,234	-0.40%
2018/09/25	57	94.69	87.2	95.16	91.40	-30.2	6,718	-0.45%
2018/09/21	6.3	89.86	28	90.68	93.50	-21.7	6,141	-0.35%
2018/09/20	5	84.90	7	85.64	86.20	-2	5,790	-0.03%
2018/09/19	3	84.60	1	86.00	84.40	2	5,686	0.04%
2018/09/18	44	85.62	56	84.57	83.50	-12	5,687	-0.21%
2018/09/17	29	83.58	26.2	83.57	85.20	2.8	5,506	0.05%
2018/09/14	43	80.01	18	80.49	80.00	25	5,357	0.47%
2018/09/13	14	84.86	17	84.59	83.10	-3	5,057	-0.06%
2018/09/12	63	82.60	73	83.50	85.00	-10	4,890	-0.20%
2018/09/11	8	77.35	6	77.57	79.50	2	5,000	0.04%
2018/09/10	6.1	75.56	15.2	76.75	77.50	-9	4,947	-0.18%
2018/09/07	61	73.63	72	73.98	74.50	-11	4,690	-0.23%
2018/09/06	41	71.73	15	70.01	69.30	26	4,552	0.57%
2018/09/05	10	69.16	7	67.51	69.70	3	4,361	0.07%
2018/09/04	0	63.50	0	0.00	63.40	0	4,267	0.00%
2018/09/03	3.3	63.15	2.1	63.00	62.60	1.2	4,278	0.03%
2018/08/31	1	64.20	0	0.00	63.80	1	4,283	0.02%
2018/08/30	4	64.10	0	0.00	64.10	4	4,310	0.09%
2018/08/28	2	62.80	7	62.81	62.00	-5	4,388	-0.11%
2018/08/27	4	63.15	0	0.00	62.70	4	4,500	0.09%
2018/08/24	2	62.20	1	62.10	62.00	1	4,559	0.02%
2018/08/23	5	64.36	29.1	64.12	62.90	-24.1	4,554	-0.53%
2018/08/21	2	60.65	1	60.90	61.10	1	4,499	0.02%
2018/08/20	4	59.38	22	59.87	61.50	-18	4,545	-0.40%
2018/08/17	9	60.70	7	60.70	60.50	2	4,488	0.04%
2018/08/16	2	61.30	0	0.00	62.80	2	4,435	0.05%
2018/08/15	13	62.95	2	62.20	62.00	11	4,526	0.24%
2018/08/14	14	62.14	6	63.32	63.60	8	4,522	0.18%
2018/08/13	5	62.92	13	61.88	62.00	-8	4,511	-0.18%
2018/08/10	0	0.00	1	65.60	65.10	-1	4,476	-0.02%
2018/08/09	4	66.78	0	0.00	66.70	4	4,462	0.09%
2018/08/08	4	69.10	2	68.70	68.50	2	4,433	0.05%
2018/08/07	0	0.00	2	69.25	68.90	-2	4,430	-0.05%
2018/08/03	0	0.00	14	69.56	69.70	-14	4,453	-0.31%
2018/08/02	1	68.30	0	0.00	68.80	1	4,448	0.02%
2018/07/31	2	69.00	2	68.80	69.30	0	4,509	0.00%
2018/07/30	2	70.50	10	70.53	68.70	-8	4,552	-0.18%
2018/07/27	7	68.83	1	68.80	68.80	6	4,530	0.13%
2018/07/26	4	68.00	5	67.22	68.30	-1	4,516	-0.02%
2018/07/25	0	0.00	2	70.85	69.80	-2	4,465	-0.04%
2018/07/23	9	70.52	7	71.34	70.00	2	4,763	0.04%
2018/07/19	6	68.92	0	0.00	68.30	6	4,961	0.12%
2018/07/18	11	68.02	12	67.79	68.10	-1	4,975	-0.02%
2018/07/17	32	68.73	15	68.25	67.20	17	4,953	0.34%
2018/07/16	17	68.23	28	68.30	70.60	-11	4,762	-0.23%
2018/07/13	14.4	65.01	5	64.36	64.20	9.4	4,662	0.20%
2018/07/12	3	65.07	3	64.57	64.50	0	4,647	0.00%
2018/07/11	7	65.00	2	64.70	64.70	5	4,662	0.11%
2018/07/10	2.1	64.69	24	64.53	65.40	-21.9	4,665	-0.47%
2018/07/09	3	62.87	11	63.17	63.40	-8	4,700	-0.17%
2018/07/05	11.2	62.18	0	0.00	61.00	11.2	5,370	0.21%
2018/07/04	11.1	59.82	14	61.35	62.40	-2.9	6,067	-0.05%
2018/07/03	27.2	60.65	11	62.47	60.10	16.2	6,390	0.25%
2018/07/02	18	62.64	2	62.45	62.30	16	6,626	0.24%
2018/06/29	15	64.53	9	64.02	63.50	6	7,054	0.09%
2018/06/28	14	63.86	11	64.08	63.90	3	7,658	0.04%
2018/06/27	18	65.99	32	66.61	62.70	-14	8,332	-0.17%
2018/06/26	25	63.98	13	64.93	64.90	12	8,802	0.14%
2018/06/25	39	63.53	39	63.69	62.10	0	8,792	0.00%
2018/06/22	14	63.16	10	63.85	61.60	4	8,963	0.04%
2018/06/21	13	69.23	10	68.53	66.20	3	9,315	0.03%
2018/06/20	37	70.63	30	70.05	70.20	7	9,496	0.07%
2018/06/19	0	0.00	30	68.46	69.50	-30	9,680	-0.31%
2018/06/15	18	63.18	15	64.10	63.20	3	9,827	0.03%
2018/06/14	47	64.18	29	63.80	62.50	18	9,898	0.18%
2018/06/13	0	0.00	15	58.24	60.60	-15	10,054	-0.15%
2018/06/12	3	56.10	2	55.65	55.10	1	10,117	0.01%
2018/06/08	4	55.68	0	0.00	54.70	4	10,384	0.04%
2018/06/07	14	58.20	0	0.00	56.60	14	10,840	0.13%
2018/06/06	6	57.67	8	58.93	58.90	-2	11,129	-0.02%
2018/06/05	9	57.17	31	56.32	56.20	-22	11,160	-0.20%
2018/06/04	7	56.76	11	57.93	58.00	-4	11,225	-0.04%
2018/06/01	4	48.60	7	49.37	54.20	-3	11,274	-0.03%
2018/05/30	3	50.07	0	0.00	50.00	3	11,776	0.03%
2018/05/29	3	52.00	1	50.50	50.50	2	11,998	0.02%
2018/05/28	12	51.66	9	51.61	50.30	3	12,283	0.02%
2018/05/25	35	55.91	26	56.24	55.10	9	12,605	0.07%
2018/05/24	5	58.94	3	58.30	59.00	2	13,238	0.02%
2018/05/23	36.4	59.70	2	60.00	59.20	34.4	13,666	0.25%
2018/05/22	2	56.50	0	0.00	58.00	2	13,930	0.01%
2018/05/18	7	50.23	0	0.00	50.30	7	14,603	0.05%
2018/05/17	0	0.00	1	51.10	49.55	-1	14,865	-0.01%
2018/05/16	10	51.50	0	0.00	51.40	10	15,251	0.07%
2018/05/15	1	50.90	5	52.00	51.00	-4	15,889	-0.03%
2018/05/14	13	49.12	2	49.75	49.60	11	16,541	0.07%
2018/05/11	7	52.80	5	53.16	52.00	2	17,175	0.01%
2018/05/10	9	48.08	0	0.00	48.60	9	17,546	0.05%
2018/05/09	5	48.50	4	44.50	49.00	1	17,854	0.01%
2018/05/08	8	51.20	0	0.00	46.80	8	17,929	0.04%
2018/05/07	22	50.95	4	48.75	52.00	18	17,936	0.10%
2018/05/04	7	53.40	0	0.00	53.40	7	17,963	0.04%
2018/05/03	10	59.30	0	0.00	59.30	10	18,077	0.06%
2018/05/02	5	65.80	0	0.00	65.80	5	18,092	0.03%
2018/04/30	0	0.00	4	72.80	73.10	-4	18,108	-0.02%
2018/04/27	308	70.33	348	71.63	73.80	-40	18,128	-0.22%	大買/大賣/
2018/04/26	53	78.38	24	78.32	73.70	29	17,823	0.16%
2018/04/25	6	80.00	16	81.53	81.80	-10	17,643	-0.06%
2018/04/24	29	82.33	0	0.00	81.00	29	17,647	0.16%
2018/04/20	8	84.13	0	0.00	82.60	8	17,939	0.04%
2018/04/19	21	83.76	1	84.40	83.50	20	17,908	0.11%
2018/04/18	7	84.50	1	83.10	83.10	6	17,921	0.03%
2018/04/17	17	82.75	0	0.00	83.00	17	17,958	0.09%
2018/04/16	101.8	83.69	5	83.52	82.60	96.8	18,044	0.54%	大買/
2018/04/13	14	83.54	2	81.90	84.80	12	18,169	0.07%
2018/04/12	49	84.79	4	84.50	85.00	45	18,343	0.25%
2018/04/11	122	83.48	470	84.93	86.00	-348	18,776	-1.85%	大買/大賣/鉅額交易
2018/04/10	376.5	89.50	394	91.84	83.30	-17.5	18,412	-0.10%	大買/大賣/
2018/04/09	67	89.36	56	88.30	92.50	11	17,913	0.06%
2018/04/03	128	83.31	101	83.10	84.10	27	17,701	0.15%	大買/大賣/
2018/04/02	123	82.32	84	82.76	81.70	39	17,646	0.22%	大買/
2018/03/31	443	80.82	503.4	81.28	80.50	-60.4	17,313	-0.35%	大買/大賣/
2018/03/30	235	81.10	221	80.92	83.40	14	16,682	0.08%	大買/大賣/
2018/03/29	102	73.79	175	73.99	75.90	-73	15,958	-0.46%	大買/大賣/
2018/03/28	21	69.50	26	69.42	69.00	-5	15,366	-0.03%
2018/03/27	41	70.13	62	70.35	69.50	-21	15,310	-0.14%
2018/03/26	22	68.88	56	69.14	70.00	-34	15,026	-0.23%
2018/03/23	67	65.00	65	66.27	67.50	2	14,647	0.01%
2018/03/22	105	66.98	62	67.32	65.70	43	14,338	0.30%	大買/
2018/03/21	27	65.67	41	65.88	65.70	-14	13,650	-0.10%
2018/03/20	29	63.91	31	64.12	64.30	-2	13,424	-0.01%
2018/03/19	61	63.45	34	64.61	63.10	27	13,399	0.20%
2018/03/16	37	62.18	20	62.18	61.20	17	13,028	0.13%
2018/03/15	18	60.91	13	61.16	61.40	5	12,907	0.04%
2018/03/14	16	60.66	57	61.31	61.00	-41	12,787	-0.32%
2018/03/13	89	63.27	41	61.04	60.00	48	12,630	0.38%
2018/03/12	47	59.03	53.3	60.76	62.90	-6.3	12,141	-0.05%
2018/03/09	34	57.90	35	57.50	57.20	-1	11,822	-0.01%
2018/03/08	29	58.19	27	58.32	58.50	2	11,720	0.02%
2018/03/07	50	59.99	40	58.80	58.00	10	11,607	0.09%
2018/03/06	66	59.83	65	60.40	60.70	1	11,486	0.01%
2018/03/05	52	59.36	41	59.04	59.00	11	11,234	0.10%
2018/03/02	60	62.67	54	62.30	61.80	6	10,941	0.05%
2018/03/01	154	62.84	182	62.65	63.50	-28	10,699	-0.26%	大買/大賣/
2018/02/27	102	60.97	75	61.21	62.50	27	10,391	0.26%	大買/
2018/02/26	117	57.48	186	56.98	59.00	-69	10,017	-0.69%	大買/大賣/
2018/02/23	46.1	65.48	74	65.53	56.50	-27.9	9,342	-0.30%
2018/02/22	67	61.41	21	61.14	62.70	46	8,886	0.52%
2018/02/21	140.2	55.03	47	55.35	57.00	93.2	8,514	1.09%	大買/
2018/02/12	1.2	50.48	2	49.08	51.90	-0.8	8,049	-0.01%
2018/02/09	34	46.46	41	46.87	47.20	-7	7,837	-0.09%
2018/02/08	82	47.94	59	48.11	46.30	23	7,587	0.30%
2018/02/07	232	54.79	198	49.90	48.95	34	7,199	0.47%	大買/大賣/
2018/02/06	204	58.65	165	54.26	52.20	39	6,565	0.59%	大買/大賣/
2018/02/05	96	56.62	165	55.11	58.00	-69	5,914	-1.17%	大賣/
2018/02/02	47	52.34	5	52.14	52.80	42	5,273	0.80%
2018/02/01	22	45.84	14	46.88	48.00	8	4,891	0.16%
2018/01/31	5	41.87	4	42.29	43.65	1	4,577	0.02%
2018/01/30	2	39.70	0	0.00	39.70	2	4,503	0.04%
2018/01/29	10.1	38.54	8	39.96	39.70	2.1	4,515	0.05%
2018/01/26	7	39.44	6	39.72	40.00	1	4,440	0.02%
2018/01/25	0	0.00	1	41.95	42.00	-1	4,341	-0.02%
2018/01/24	1	41.50	6	40.99	41.55	-5	4,329	-0.12%
2018/01/23	3	40.85	24	40.63	41.60	-21	4,313	-0.49%
2018/01/22	5	39.27	0	0.00	39.45	5	4,293	0.12%
2018/01/19	2	40.00	2	38.25	37.55	0	4,297	0.00%
2018/01/17	52	32.73	1	34.40	34.10	51	4,175	1.22%
2018/01/16	15.1	33.00	0	0.00	33.00	15.1	3,850	0.39%
2018/01/15	13	36.65	0	0.00	36.65	13	3,832	0.34%
2018/01/11	25	44.28	2	44.65	45.20	23	3,760	0.61%
2018/01/10	26	40.16	5	40.52	41.10	21	3,707	0.57%
2018/01/09	24	36.70	27	37.38	37.40	-3	3,597	-0.08%
2018/01/08	56	33.25	6	32.99	34.00	50	3,450	1.45%
2018/01/05	36	29.09	21	29.78	30.95	15	3,223	0.47%
2018/01/04	27	27.05	29	27.36	28.15	-2	2,767	-0.07%
2018/01/03	30	25.10	22	25.50	25.60	8	2,512	0.32%
2018/01/02	30	21.96	10	22.48	23.30	20	2,309	0.87%