世紀鋼 (9958)-永豐金-內湖券商分點個股進出

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
287.0
漲跌
▲1.5
漲幅
+0.53%
成交量
9,558張
產業
上市鋼鐵類股
821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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/05/31	15	290.43	0	0.00	287.00	15	8,717	0.17%
2024/05/30	2.3	286.83	3	286.00	285.50	-0.8	8,658	-0.01%
2024/05/29	7.3	298.92	11.7	296.12	292.00	-4.4	8,655	-0.05%
2024/05/28	27.1	300.95	64.1	300.27	302.00	-37	8,624	-0.43%
2024/05/27	149.8	301.11	146.1	305.90	297.00	3.7	8,627	0.04%	大買/大賣/
2024/05/24	41	299.40	42	293.64	299.50	-1	8,472	-0.01%
2024/05/23	13.1	287.15	11	293.68	288.50	2.1	8,346	0.02%
2024/05/22	43.1	290.37	39.6	289.96	294.50	3.5	8,328	0.04%
2024/05/21	82.8	262.09	76	270.16	275.50	6.8	8,077	0.08%
2024/05/20	57	252.50	54	252.13	250.50	2.9	7,769	0.04%
2024/05/17	2.3	249.63	3	247.50	252.50	-0.7	7,690	-0.01%
2024/05/16	19.5	243.43	15	244.77	243.00	4.5	7,576	0.06%
2024/05/15	48.5	253.83	49	257.01	240.50	-0.6	7,505	-0.01%
2024/05/14	104.2	247.12	180	247.90	248.50	-75.8	7,230	-1.05%	大買/大賣/
2024/05/13	11	237.91	7	232.43	236.00	4	6,998	0.06%
2024/05/10	2	217.50	2	220.00	224.50	0	6,820	0.00%
2024/05/09	57.2	232.81	58	231.91	225.50	-0.9	6,721	-0.01%
2024/05/08	15	216.17	20	217.00	231.00	-5	6,564	-0.08%
2024/05/07	1	219.00	0	0.00	210.00	1	6,467	0.02%
2024/05/06	1	228.00	60	229.00	223.50	-59	6,473	-0.91%
2024/05/03	18	229.06	4	233.50	230.00	14	6,489	0.22%
2024/05/02	0	0.00	49.1	231.69	230.00	-49.1	6,487	-0.76%
2024/04/30	0	0.00	1	223.00	223.50	-1	6,468	-0.02%
2024/04/29	2.6	219.36	3	221.00	217.50	-0.4	6,652	-0.01%
2024/04/26	5.2	211.90	6	213.50	212.50	-0.8	6,693	-0.01%
2024/04/25	2	210.75	2	210.50	207.50	0	6,699	0.00%
2024/04/23	1	196.50	1	190.50	194.00	0	6,756	0.00%
2024/04/22	2	201.00	0	0.00	198.00	2	6,803	0.03%
2024/04/19	4.1	214.73	2	209.25	212.00	2.1	6,981	0.03%
2024/04/18	2.2	214.08	8	213.31	215.50	-5.9	6,969	-0.08%
2024/04/17	3.1	217.34	1	220.50	216.50	2.1	6,996	0.03%
2024/04/16	5	210.60	9	210.67	211.50	-4	7,118	-0.06%
2024/04/15	0	0.00	3	218.00	210.00	-3	7,041	-0.04%
2024/04/12	13	202.38	10	196.50	206.50	3	6,916	0.04%
2024/04/11	8	204.50	4	200.75	200.50	4	6,878	0.06%
2024/04/10	2	222.50	4	224.00	222.50	-2	6,709	-0.03%
2024/04/09	2	212.50	0	0.00	212.00	2	6,606	0.03%
2024/04/03	1	215.00	0	0.00	216.00	1	6,637	0.02%
2024/04/02	5	217.50	0	0.00	212.50	5	6,604	0.08%
2024/04/01	10	219.45	0	0.00	217.00	10	6,618	0.15%
2024/03/29	0.1	221.50	0	0.00	218.50	0.1	6,595	0.00%
2024/03/28	1	226.50	5	224.80	221.00	-4	6,601	-0.06%
2024/03/27	6	225.25	3.4	229.70	221.50	2.7	6,580	0.04%
2024/03/26	11.3	229.81	7.3	237.62	228.50	4	6,614	0.06%
2024/03/25	4	231.00	16	229.44	237.50	-12	6,471	-0.19%
2024/03/22	208	226.38	12	222.88	221.00	196	6,440	3.04%	大買/鉅額交易
2024/03/21	23	218.89	19	217.21	219.50	4	6,438	0.06%
2024/03/20	22.2	204.69	5	208.30	207.50	17.2	6,744	0.25%
2024/03/19	19	220.08	52	215.77	217.50	-33	6,635	-0.50%
2024/03/18	77.1	223.77	5	223.50	224.00	72.1	6,628	1.09%
2024/03/15	10	229.25	1.3	224.77	225.00	8.7	6,641	0.13%
2024/03/14	6.1	235.88	0	0.00	232.00	6.1	6,668	0.09%
2024/03/13	1	252.50	6	253.75	246.00	-5	6,671	-0.07%
2024/03/12	1	242.00	4	242.00	248.50	-3	6,712	-0.04%
2024/03/11	1	230.50	0	236.50	230.50	1	6,718	0.01%
2024/03/08	10	237.50	0	0.00	238.50	10	6,830	0.15%
2024/03/07	2	235.00	192.1	241.76	241.00	-190.1	6,793	-2.80%	大賣/鉅額交易
2024/03/06	1.1	247.55	55.1	247.14	248.00	-54	6,691	-0.81%
2024/03/05	1	249.00	13	248.77	249.00	-12	6,663	-0.18%
2024/03/04	6	256.75	1	264.00	252.50	5	6,596	0.08%
2024/03/01	2.1	260.07	0	0.00	260.00	2.1	6,539	0.03%
2024/02/29	6	265.58	0.1	259.00	257.50	5.9	6,506	0.09%
2024/02/27	4	249.00	0	0.00	249.50	4	6,532	0.06%
2024/02/26	3.1	252.39	5	258.00	254.00	-1.9	6,507	-0.03%
2024/02/23	4	259.88	20.2	257.97	253.00	-16.2	6,487	-0.25%
2024/02/22	15	242.33	0.2	249.00	254.50	14.9	6,364	0.23%
2024/02/21	10	237.25	6	237.00	236.50	4	6,285	0.06%
2024/02/19	0.1	244.00	5	245.30	240.50	-4.9	6,365	-0.08%
2024/02/16	28.3	247.25	21.3	244.52	248.00	7	6,428	0.11%
2024/02/15	16	223.81	1.1	236.86	235.00	14.9	6,407	0.23%
2024/02/05	1	221.00	0	0.00	219.00	1	6,563	0.02%
2024/02/02	0	0.00	1	217.50	216.50	-1	6,768	-0.01%
2024/02/01	0	0.00	0.2	216.50	217.00	-0.2	6,831	0.00%
2024/01/31	0.2	220.00	1	219.50	219.00	-0.8	6,912	-0.01%
2024/01/30	0.2	223.50	0	0.00	222.50	0.2	6,893	0.00%
2024/01/29	3.5	225.66	4	225.63	225.00	-0.5	6,876	-0.01%
2024/01/26	1.1	223.64	1	219.50	219.50	0.1	6,900	0.00%
2024/01/25	2	216.00	16	215.01	217.00	-14	6,971	-0.20%
2024/01/24	54	216.35	54.5	221.58	216.50	-0.5	7,217	-0.01%
2024/01/23	47	212.88	49	211.19	220.50	-2	7,271	-0.03%
2024/01/22	16	203.66	0	0.00	205.50	16	7,049	0.23%
2024/01/19	0	0.00	2	192.99	191.00	-2	6,986	-0.03%
2024/01/18	1	196.50	1	198.00	197.00	0	6,972	0.00%
2024/01/17	0	0.00	2	204.00	205.00	-2	6,919	-0.03%
2024/01/16	0	0.00	3	204.33	204.50	-3	6,830	-0.04%
2024/01/15	43.5	195.05	45.1	201.71	203.50	-1.6	6,744	-0.02%
2024/01/12	0	0.00	12	190.50	189.00	-12	6,546	-0.18%
2024/01/10	62	183.31	61	181.37	189.00	1	6,488	0.02%
2024/01/05	1	184.50	19	182.24	183.50	-18	6,336	-0.28%
2024/01/04	0	0.00	78.2	178.88	180.00	-78.2	6,296	-1.24%
2024/01/03	0	173.50	0.2	173.50	177.50	-0.1	6,295	0.00%
2024/01/02	73	177.71	15	175.44	173.50	58	6,320	0.92%
2023/12/29	28	173.41	0	0.00	174.50	28	6,333	0.44%
2023/12/28	3	173.50	0	0.00	173.50	3	6,368	0.05%
2023/12/25	3	169.00	3	169.02	168.00	0	6,407	0.00%
2023/12/21	1	173.50	0.2	172.50	173.50	0.8	6,430	0.01%
2023/12/20	0	0.00	10	178.50	178.00	-10	6,423	-0.16%
2023/12/19	2	179.75	0	0.00	181.50	2	6,383	0.03%
2023/12/18	10	176.50	0	0.00	181.50	10	6,314	0.16%
2023/12/15	41.3	182.12	165	178.80	172.00	-123.7	6,262	-1.98%	大賣/鉅額交易
2023/12/14	1.1	186.52	9	185.50	186.50	-8	5,929	-0.13%
2023/12/13	16	182.00	0	0.00	180.00	16	6,067	0.26%
2023/12/12	9	181.33	3	182.00	181.00	6	6,307	0.10%
2023/12/11	3.2	177.66	2	178.00	179.00	1.2	6,307	0.02%
2023/12/08	0	0.00	29	181.57	182.50	-29	6,312	-0.46%
2023/12/07	1.1	176.50	0	0.00	182.00	1.1	6,321	0.02%
2023/12/06	3	178.50	0	0.00	180.00	3	6,256	0.05%
2023/12/05	0	0.00	8	171.13	179.00	-8	6,182	-0.13%
2023/12/04	1	168.50	0	0.00	171.00	1	6,046	0.02%
2023/12/01	3	168.50	0	0.00	167.00	3	6,117	0.05%
2023/11/30	4	167.38	4.1	166.50	166.00	-0.1	6,185	0.00%
2023/11/29	2	169.25	1	165.50	166.00	1	6,221	0.02%
2023/11/27	2	172.50	0	0.00	166.50	2	6,305	0.03%
2023/11/24	10	172.14	0	0.00	173.50	10	6,299	0.16%
2023/11/20	50	165.56	49.1	169.40	165.50	0.9	6,356	0.01%
2023/11/17	63	168.08	66	170.65	168.50	-3	6,332	-0.05%
2023/11/15	0	0.00	1	165.50	165.50	-1	6,246	-0.02%
2023/11/14	0	0.00	2	168.00	169.00	-2	6,146	-0.03%
2023/11/13	8	166.88	6	168.75	166.00	2	6,074	0.03%
2023/11/10	29	159.07	27	153.59	159.00	2	5,813	0.03%
2023/11/09	21	149.76	0.4	150.50	151.00	20.6	5,631	0.37%
2023/11/08	0.4	148.00	2	146.00	147.00	-1.6	5,657	-0.03%
2023/11/03	1	138.00	1	139.00	140.00	0	5,700	0.00%
2023/11/02	28	140.64	26	140.50	139.50	2	5,716	0.03%
2023/11/01	5	138.10	10	142.10	143.50	-5	5,589	-0.09%
2023/10/31	5	155.00	11	158.14	150.50	-6	5,324	-0.11%
2023/10/30	5	169.00	1	168.50	167.00	4	5,302	0.08%
2023/10/27	0	0.00	0.1	167.00	167.50	-0.1	5,387	0.00%
2023/10/26	1	165.00	1	164.00	164.00	0	5,434	0.00%
2023/10/20	2	171.00	4	168.88	170.50	-2	5,712	-0.04%
2023/10/18	2	177.00	0	0.00	175.00	2	5,963	0.03%
2023/10/04	1	182.00	2	179.50	182.00	-1	6,988	-0.01%
2023/10/03	1	178.50	1	178.50	176.50	0	7,197	0.00%
2023/10/02	2	184.00	4	183.25	182.50	-2	7,640	-0.03%
2023/09/28	1	181.50	1	182.50	181.00	0	7,767	0.00%
2023/09/27	10	181.85	11	181.64	183.00	-1	7,818	-0.01%
2023/09/26	0	0.00	2	179.25	179.00	-2	7,938	-0.03%
2023/09/25	4	177.88	141	174.99	177.50	-137	8,099	-1.69%	大賣/鉅額交易
2023/09/22	46	181.50	44	179.64	181.00	2	8,446	0.02%
2023/09/21	1	182.50	1	184.00	181.00	0	8,655	0.00%
2023/09/20	1	183.50	1	189.44	183.00	0	8,701	0.00%
2023/09/19	1	186.50	8	188.81	187.00	-7	8,614	-0.08%
2023/09/18	37	190.80	41	189.85	188.00	-4	8,476	-0.05%
2023/09/15	7	175.29	34	179.43	178.50	-27	8,215	-0.33%
2023/09/14	10	162.00	0	0.00	167.50	10	7,911	0.13%
2023/09/13	50	160.05	0	0.00	160.50	50	7,851	0.64%
2023/09/12	45	169.50	6	168.83	165.50	39	7,792	0.50%
2023/09/11	85	171.18	19	171.42	170.00	66	7,726	0.85%
2023/09/06	55	168.00	11	166.77	166.00	44	7,691	0.57%
2023/09/05	3	160.50	2	163.75	165.00	1	7,660	0.01%
2023/09/04	1	160.00	100	158.41	159.00	-99	7,600	-1.30%
2023/09/01	1	159.50	0	0.00	159.00	1	7,583	0.01%
2023/08/31	4	159.25	4	159.63	160.00	0	7,547	0.00%
2023/08/30	0	0.00	2	158.00	157.50	-2	7,489	-0.03%
2023/08/29	5	156.30	2	158.75	157.00	3	7,445	0.04%
2023/08/28	0	0.00	1	150.00	150.00	-1	7,327	-0.01%
2023/08/25	0	0.00	10	138.50	144.00	-10	7,256	-0.14%
2023/08/24	21	143.00	21	142.21	142.50	0	7,278	0.00%
2023/08/23	1	139.00	0	0.00	142.00	1	7,413	0.01%
2023/08/16	2	138.50	0	0.00	137.00	2	7,498	0.03%
2023/08/15	0	0.00	3	140.00	140.00	-3	7,496	-0.04%
2023/08/14	1	137.50	1	136.50	139.00	0	7,452	0.00%
2023/08/11	3	142.00	2	142.75	143.50	1	7,361	0.01%
2023/08/10	4	144.00	5	145.00	145.00	-1	7,284	-0.01%
2023/08/09	5	154.20	0	0.00	151.50	5	7,190	0.07%
2023/08/08	5	158.20	2	159.75	157.00	3	7,172	0.04%
2023/08/07	0	0.00	8	152.00	153.00	-8	7,096	-0.11%
2023/08/04	1	150.50	0	0.00	153.00	1	7,112	0.01%
2023/08/02	2	151.00	7	154.07	151.50	-5	7,156	-0.07%
2023/08/01	5	153.40	2	155.25	156.00	3	7,157	0.04%
2023/07/31	23	161.67	22	165.68	160.50	1	7,087	0.01%
2023/07/28	4	163.88	3	166.50	165.50	1	7,045	0.01%
2023/07/27	0	0.00	4.7	164.16	163.50	-4.7	7,092	-0.07%
2023/07/26	4	162.13	3	163.67	164.00	1	7,021	0.01%
2023/07/25	81	164.57	80.1	157.47	164.50	0.9	6,878	0.01%
2023/07/24	43	156.07	40	159.29	158.50	3	6,735	0.04%
2023/07/21	1	145.50	7	148.50	149.50	-6	6,458	-0.09%
2023/07/19	15	142.63	15.1	142.28	142.50	-0.1	6,420	0.00%
2023/07/18	3	143.00	2	142.25	141.50	1	6,490	0.02%
2023/07/17	2	150.00	104.4	150.44	149.00	-102.4	6,392	-1.60%	大賣/鉅額交易
2023/07/14	2	149.50	6	149.08	144.00	-4	6,242	-0.06%
2023/07/13	86	144.40	93	146.39	144.50	-7	6,123	-0.11%
2023/07/12	4	142.37	15	141.50	143.00	-11	5,938	-0.18%
2023/07/11	1	141.00	26	142.58	140.50	-25	5,853	-0.43%
2023/07/10	6	145.75	25	146.00	146.00	-19	5,727	-0.33%
2023/07/07	45	141.09	77	144.31	144.00	-32	5,747	-0.56%
2023/07/06	11	136.00	55	135.23	136.50	-44	5,326	-0.83%
2023/07/05	4	133.63	1	131.00	131.00	3	5,329	0.06%
2023/07/04	5	135.50	18	134.17	133.50	-13	5,304	-0.25%
2023/07/03	18	138.17	1	137.00	137.50	17	5,175	0.33%
2023/06/30	44	131.33	51	129.92	136.00	-7	4,961	-0.14%
2023/06/29	10	128.25	7.1	127.04	129.50	2.9	4,553	0.06%
2023/06/28	0	0.00	10.6	115.15	118.00	-10.6	4,363	-0.24%
2023/06/26	20	112.10	20	110.75	112.50	0	4,252	0.00%
2023/06/21	2	111.25	0	0.00	112.00	2	4,249	0.05%
2023/06/19	1	112.50	0	0.00	112.50	1	4,251	0.02%
2023/06/16	1	114.00	7.4	113.41	113.00	-6.4	4,261	-0.15%
2023/06/15	6	110.50	0	0.00	113.00	6	4,258	0.14%
2023/06/13	9	110.22	7	109.00	108.50	2	4,231	0.05%
2023/06/12	6	114.25	0	0.00	112.50	6	4,226	0.14%
2023/06/09	0	0.00	16	115.53	116.00	-16	4,198	-0.38%
2023/06/08	0	0.00	2	111.00	110.00	-2	4,149	-0.05%
2023/06/07	0	0.00	0.1	112.00	112.50	-0.1	4,176	0.00%
2023/06/02	1	110.50	1	111.00	110.00	0	4,182	0.00%
2023/06/01	0	0.00	18	109.67	111.00	-18	4,174	-0.43%
2023/05/31	2	108.75	1	109.50	109.00	1	4,137	0.02%
2023/05/30	3	109.50	1	110.50	109.50	2	4,128	0.05%
2023/05/26	4	101.25	6	103.42	103.00	-2	3,928	-0.05%
2023/05/25	6.1	98.56	0	0.00	98.60	6.1	3,868	0.16%
2023/05/24	10	99.00	1	99.00	98.60	9	3,857	0.23%
2023/05/19	1	97.80	1	98.30	98.00	0	3,934	0.00%
2023/05/18	1	100.50	0	0.00	99.70	1	3,932	0.03%
2023/05/17	0	0.00	1	99.70	100.00	-1	3,948	-0.03%
2023/05/16	1	99.00	0	0.00	98.90	1	3,959	0.03%
2023/05/15	1	99.10	6	98.63	98.20	-5	3,957	-0.13%
2023/05/12	2	99.90	1	99.20	100.00	1	3,985	0.03%
2023/05/11	19	100.47	5	99.70	100.00	14	3,975	0.35%
2023/05/10	2	104.75	2	103.50	103.50	0	3,949	0.00%
2023/05/09	6	103.50	5	106.30	103.00	1	3,939	0.03%
2023/05/08	5	110.60	2	109.75	109.00	3	3,971	0.08%
2023/05/05	2	115.00	5	115.50	114.00	-3	3,883	-0.08%
2023/05/04	16	116.41	21	116.48	117.50	-5	3,912	-0.13%
2023/05/03	4	115.13	2.5	114.89	116.00	1.5	4,009	0.04%
2023/05/02	3	111.00	2	113.50	113.50	1	3,968	0.03%
2023/04/28	6	110.25	1	110.50	110.50	5	3,980	0.13%
2023/04/27	4	109.25	0	0.00	108.50	4	4,030	0.10%
2023/04/26	0	0.00	17	109.29	111.00	-17	4,020	-0.42%
2023/04/25	2	109.50	12	109.88	109.00	-10	4,004	-0.25%
2023/04/24	3	113.33	0	0.00	113.50	3	3,966	0.08%
2023/04/21	31	116.06	22	113.82	115.00	9	3,934	0.23%
2023/04/20	13	116.88	1	117.50	114.50	12	3,810	0.31%
2023/04/19	11	115.91	0	0.00	115.50	11	3,799	0.29%
2023/04/18	15	115.00	1	116.50	114.00	14	3,722	0.38%
2023/04/17	0	0.00	11	114.45	115.50	-11	3,711	-0.30%
2023/04/14	1	112.00	2	112.00	112.00	-1	3,647	-0.03%
2023/04/13	37	113.99	3	112.50	112.50	34	3,634	0.94%
2023/04/12	105	107.31	49	105.13	112.50	56	3,558	1.57%	大買/
2023/04/11	4	104.13	0	0.00	106.00	4	3,367	0.12%
2023/04/10	11	104.86	10	104.90	105.00	1	3,443	0.03%
2023/04/07	3.1	100.78	7	102.21	102.50	-3.9	3,296	-0.12%
2023/03/30	3	92.60	0	0.00	92.40	3	3,436	0.09%
2023/03/28	0.1	97.20	0	0.00	96.50	0.1	3,430	0.00%
2023/03/23	2	98.95	0	0.00	99.00	2	3,527	0.06%
2023/03/22	2	98.85	5	98.30	98.30	-3	3,549	-0.08%
2023/03/21	3	99.23	0	0.00	98.50	3	3,565	0.08%
2023/03/20	6	100.50	0	0.00	99.50	6	3,563	0.17%
2023/03/17	3	96.90	0	0.00	97.60	3	3,593	0.08%
2023/03/16	1	95.50	2	96.10	96.10	-1	3,686	-0.03%
2023/03/15	24	98.00	23	98.88	97.90	1	3,776	0.03%
2023/03/09	13	102.50	1	102.50	102.50	12	3,897	0.31%
2023/03/08	0	0.00	5	106.00	105.00	-5	3,900	-0.13%
2023/03/07	85.1	106.96	86	106.97	107.00	-1	3,966	-0.02%
2023/03/06	6	102.50	0	0.00	103.00	6	3,954	0.15%
2023/03/03	1	103.50	16	102.91	102.50	-15	3,964	-0.38%
2023/03/01	30	104.50	30	105.00	104.50	0	4,002	0.00%
2023/02/24	0	0.00	2.1	104.52	104.00	-2.1	4,103	-0.05%
2023/02/22	2	106.00	0	0.00	106.00	2	4,189	0.05%
2023/02/21	0	0.00	5	106.50	105.50	-5	4,176	-0.12%
2023/02/20	0.1	103.00	0	0.00	106.50	0.1	4,187	0.00%
2023/02/17	9	101.89	1	101.50	102.50	8	4,128	0.19%
2023/02/16	11	99.38	2	99.10	99.00	9	4,124	0.22%
2023/02/15	10	99.90	7	100.07	100.00	3	4,121	0.07%
2023/02/14	7	98.80	0	0.00	99.00	7	4,113	0.17%
2023/02/13	45	96.71	0	0.00	96.90	45	4,129	1.09%
2023/02/10	2	97.50	8	97.66	97.30	-6	4,152	-0.14%
2023/02/09	38	98.07	41	98.44	97.70	-3	4,117	-0.07%
2023/02/08	3	98.50	3	99.37	98.40	0	4,093	0.00%
2023/02/07	1	99.80	3	99.60	99.50	-2	4,073	-0.05%
2023/02/06	4	99.85	43	103.84	99.60	-39	4,063	-0.96%
2023/02/03	6	105.67	5	104.00	105.00	1	3,971	0.03%
2023/02/02	39	106.69	3	103.50	105.50	36	4,028	0.89%
2023/02/01	14	103.50	21	105.76	105.00	-7	3,987	-0.18%
2023/01/31	2	97.90	0	0.00	99.10	2	3,898	0.05%
2023/01/30	9	96.17	0	0.00	95.80	9	3,893	0.23%
2023/01/12	0	0.00	1	94.20	92.60	-1	4,140	-0.02%
2023/01/11	0.1	93.70	2	93.80	93.30	-2	4,190	-0.05%
2023/01/09	1	92.80	0	0.00	93.30	1	4,100	0.02%
2023/01/05	1	90.60	61	90.83	89.50	-60	4,011	-1.50%
2023/01/04	34	92.41	2	91.80	91.70	32	3,978	0.80%
2023/01/03	16	91.33	1	90.70	90.90	15	3,951	0.38%
2022/12/28	21	91.77	10	91.43	91.90	11	3,763	0.29%
2022/12/27	2	87.70	0	0.00	88.00	2	3,626	0.06%
2022/12/26	0	0.00	3	86.60	86.20	-3	3,627	-0.08%
2022/12/23	7.1	90.85	3	88.97	88.90	4.1	3,619	0.11%
2022/12/22	2	88.50	3	88.00	90.00	-1	3,537	-0.03%
2022/12/21	0	0.00	1	84.40	83.70	-1	3,507	-0.03%
2022/12/20	2	84.35	1	84.50	81.70	1	3,520	0.03%
2022/12/16	1.1	89.53	16	89.79	87.70	-15	3,573	-0.42%
2022/12/15	18	90.86	4	91.00	90.90	14	3,556	0.39%
2022/12/14	0	0.00	2	89.00	90.30	-2	3,528	-0.06%
2022/12/12	4	87.55	1	88.00	88.30	3	3,484	0.09%
2022/12/08	1	90.70	1	87.00	90.00	0	3,421	0.00%
2022/12/07	3	86.03	1	87.20	85.90	2	3,324	0.06%
2022/12/06	0	0.00	0	91.40	90.20	0	3,217	0.00%
2022/12/05	0.1	90.00	3	88.60	88.80	-3	3,152	-0.09%
2022/12/02	3	89.40	0	0.00	88.70	3	3,095	0.10%
2022/12/01	26.1	85.42	28	85.20	85.70	-2	3,011	-0.06%
2022/11/29	2	84.40	10	83.70	85.10	-8	2,969	-0.27%
2022/11/28	8	81.66	0	0.00	82.50	8	2,896	0.28%
2022/11/25	0.1	82.00	0	0.00	80.50	0.1	2,882	0.00%
2022/11/24	2	81.75	10	81.40	82.50	-8	2,859	-0.28%
2022/11/23	0	0.00	10	82.20	82.10	-10	2,838	-0.35%
2022/11/22	22	86.69	2	83.30	82.90	20	2,816	0.71%
2022/11/21	4	83.60	3	85.80	86.30	1	2,738	0.04%
2022/11/18	1	81.60	1	79.90	79.50	0	2,648	0.00%
2022/11/17	36	82.01	44	81.88	82.00	-8	2,654	-0.30%
2022/11/16	1.1	80.51	1	81.50	81.90	0.1	2,656	0.00%
2022/11/15	1	81.50	1	82.00	81.80	0	2,614	0.00%
2022/11/11	1.1	80.18	1	78.90	78.50	0.1	2,801	0.00%
2022/11/10	2	79.55	2	79.80	79.60	0	3,002	0.00%
2022/11/09	3	79.30	1	78.50	78.30	2	3,016	0.07%
2022/11/08	6	80.75	0	0.00	80.20	6	2,979	0.20%
2022/11/07	0	0.00	1	79.40	79.40	-1	2,957	-0.03%
2022/11/03	3.1	78.01	0	0.00	78.40	3.1	2,957	0.10%
2022/11/02	5	78.90	0	0.00	78.70	5	2,941	0.17%
2022/10/31	5	78.78	4	78.30	77.00	1	2,895	0.03%
2022/10/28	0	0.00	7	81.30	80.80	-7	2,838	-0.25%
2022/10/27	1	79.40	1	80.10	81.20	0	2,823	0.00%
2022/10/26	1	79.90	1	79.80	80.00	0	2,780	0.00%
2022/10/25	17	77.76	16	77.67	80.00	1	2,724	0.04%
2022/10/24	6	77.58	10	77.34	78.10	-4	2,582	-0.15%
2022/10/21	4	72.08	4	72.40	73.60	0	2,496	0.00%
2022/10/20	19	71.60	20	68.73	71.60	-1	2,421	-0.04%
2022/10/19	35	71.39	2	68.30	70.40	33	2,376	1.39%
2022/10/18	0	0.00	1.1	65.73	66.30	-1.1	2,337	-0.05%
2022/10/17	0	0.00	1	64.60	64.80	-1	2,358	-0.04%
2022/10/14	0	0.00	1	66.00	65.40	-1	2,359	-0.04%
2022/10/13	2.1	63.50	0	0.00	63.40	2.1	2,375	0.09%
2022/10/12	0	0.00	1	66.00	65.30	-1	2,390	-0.04%
2022/10/11	1.1	66.75	0	0.00	66.80	1.1	2,416	0.04%
2022/10/07	0	0.00	1	66.50	66.00	-1	2,409	-0.04%
2022/10/06	0	0.00	20	67.00	66.00	-20	2,469	-0.81%
2022/10/04	1	65.30	2	64.60	65.40	-1	2,561	-0.04%
2022/10/03	1	62.40	0	0.00	63.60	1	2,546	0.04%
2022/09/30	1	61.10	1	61.50	62.80	0	2,559	0.00%
2022/09/27	1	66.00	1	66.40	66.80	0	2,548	0.00%
2022/09/26	5	68.14	2	69.40	66.40	3	2,544	0.12%
2022/09/23	1	74.20	1	75.60	70.40	0	2,556	0.00%
2022/09/22	0	77.10	0	0.00	76.20	0	2,561	0.00%
2022/09/13	0	0.00	1	83.40	83.50	-1	2,794	-0.04%
2022/09/12	1	83.50	0	0.00	83.70	1	2,837	0.04%
2022/09/06	0	0.00	1	81.70	82.00	-1	3,156	-0.03%
2022/09/05	0.1	83.70	0	0.00	83.00	0.1	3,182	0.00%
2022/08/30	0	0.00	1	86.50	86.50	-1	3,228	-0.03%
2022/08/26	0.1	87.40	1	88.30	86.10	-1	3,237	-0.03%
2022/08/24	0	0.00	1	87.10	88.20	-1	3,225	-0.03%
2022/08/23	5	86.50	0	0.00	86.60	5	3,215	0.16%
2022/08/22	12	85.23	11	85.43	86.20	1	3,253	0.03%
2022/08/19	1	86.11	3	84.53	86.50	-2	3,243	-0.06%
2022/08/18	5	84.92	2	86.55	83.90	3	3,198	0.09%
2022/08/17	4.1	91.91	18	89.08	88.00	-13.9	3,013	-0.46%
2022/08/16	1	98.20	0	0.00	97.70	1	2,843	0.04%
2022/08/12	1	99.50	1	100.00	100.00	0	2,906	0.00%
2022/08/11	6	99.42	1	99.50	99.10	5	2,927	0.17%
2022/08/10	0	101.50	0	0.00	101.00	0	2,940	0.00%
2022/08/09	1	101.50	3	101.17	101.00	-2	2,968	-0.07%
2022/08/08	3	99.30	1	99.40	100.00	2	3,027	0.07%
2022/08/04	1	97.20	0	0.00	97.20	1	3,186	0.03%
2022/08/02	0	99.70	150	99.34	98.90	-150	3,214	-4.67%	大賣/鉅額交易
2022/07/29	30	101.35	0	0.00	102.00	30	3,250	0.92%
2022/07/27	0	0.00	12	99.83	101.00	-12	3,344	-0.36%
2022/07/26	0	0.00	0.1	100.00	99.40	-0.1	3,399	0.00%
2022/07/25	0	0.00	1	101.00	100.00	-1	3,457	-0.03%
2022/07/22	3	99.03	0	0.00	98.00	3	3,576	0.08%
2022/07/21	0	96.90	84	96.41	97.80	-84	3,745	-2.24%
2022/07/19	0	0.00	1	97.30	97.40	-1	4,609	-0.02%
2022/07/18	4	93.75	3	93.37	94.50	1	4,654	0.02%
2022/07/15	12	94.50	1	95.50	94.40	11	4,720	0.23%
2022/07/14	60	93.67	0	0.00	96.30	60	4,833	1.24%
2022/07/13	40.2	96.93	0	0.00	96.40	40.2	4,957	0.81%
2022/07/12	81	98.01	1	99.50	98.00	80	5,311	1.51%
2022/07/11	20	104.50	0	0.00	104.50	20	5,795	0.35%
2022/07/08	43	104.87	43	105.99	105.00	0	6,030	0.00%
2022/07/06	1	109.50	101	108.28	106.50	-100	6,132	-1.63%	大賣/
2022/07/05	10	113.25	0	0.00	112.50	10	6,141	0.16%
2022/07/04	1	109.00	1	110.00	112.50	0	6,096	0.00%
2022/07/01	9	111.78	18.1	112.30	109.00	-9.1	6,082	-0.15%
2022/06/30	1	113.00	3.1	112.63	110.50	-2.1	6,034	-0.03%
2022/06/28	2	109.75	3	110.17	108.50	-1	6,091	-0.02%
2022/06/27	2	107.25	1	107.50	108.00	1	6,062	0.02%
2022/06/23	0	0.00	1	101.00	101.50	-1	6,235	-0.02%
2022/06/22	18.1	100.12	2	100.00	99.70	16.1	6,360	0.25%
2022/06/21	0	101.00	0	0.00	101.00	0	6,577	0.00%
2022/06/20	1	99.00	0	0.00	99.80	1	6,562	0.02%
2022/06/17	100	100.93	0	0.00	101.00	100	6,524	1.53%
2022/06/16	35	105.94	28	109.02	105.50	7	6,414	0.11%
2022/06/15	179	109.87	179	111.89	108.00	0	6,386	0.00%	大買/大賣/
2022/06/14	10	111.50	10	111.50	110.00	0	6,176	0.00%
2022/06/10	0	0.00	15	114.00	113.50	-15	6,130	-0.24%
2022/06/09	6	114.75	0	0.00	114.50	6	6,112	0.10%
2022/06/08	4	113.25	0	0.00	113.50	4	6,089	0.07%
2022/06/07	1	112.50	0	0.00	114.00	1	6,089	0.02%
2022/06/06	21	113.21	21	113.00	113.00	0	6,101	0.00%
2022/06/02	4	112.88	0	0.00	112.50	4	6,122	0.07%
2022/06/01	4	114.50	4	114.50	114.00	0	6,132	0.00%
2022/05/31	5	115.00	0	0.00	116.00	5	6,126	0.08%
2022/05/30	10	114.00	10	114.00	116.50	0	6,120	0.00%
2022/05/26	10	115.50	10	115.50	112.50	0	6,065	0.00%
2022/05/23	0	119.00	0	0.00	119.50	0	5,968	0.00%
2022/05/20	6	122.17	6	121.83	117.50	0	5,961	0.00%
2022/05/19	1	116.50	1	117.50	119.00	0	5,901	0.00%
2022/05/18	0	0.00	0.1	120.00	120.00	-0.1	5,866	0.00%
2022/05/17	41.1	118.01	4	119.50	118.50	37.1	5,839	0.63%
2022/05/16	0	0.00	37	115.81	118.50	-37	5,809	-0.64%
2022/05/13	2.3	118.98	3	116.67	116.00	-0.7	5,750	-0.01%
2022/05/12	2	112.25	1.1	113.00	112.00	0.9	5,612	0.02%
2022/05/10	0.1	117.00	0	0.00	117.50	0.1	5,551	0.00%
2022/05/09	2	116.00	2	117.00	116.00	0	5,528	0.00%
2022/05/06	1	121.00	1	122.00	119.50	0	5,498	0.00%
2022/05/05	1	123.50	1	122.00	122.00	0	5,479	0.00%
2022/05/04	0	0.00	0.1	120.50	120.50	-0.1	5,462	0.00%
2022/05/03	0	0.00	2	123.50	123.50	-2	5,418	-0.04%
2022/04/29	135	127.00	126	125.00	127.50	9	5,388	0.17%	大買/大賣/
2022/04/28	8	130.25	7	132.14	125.00	1	5,336	0.02%
2022/04/27	2	129.00	0	0.00	134.00	2	5,177	0.04%
2022/04/26	80	133.16	80.1	133.23	133.50	0	5,001	0.00%
2022/04/25	3	128.50	6	126.42	127.50	-3	4,210	-0.07%
2022/04/22	0.1	127.67	0	0.00	128.50	0.1	4,124	0.00%
2022/04/21	0	130.00	2	128.50	127.50	-2	4,080	-0.05%
2022/04/20	3	132.84	105	132.72	131.00	-102	4,037	-2.53%	大賣/鉅額交易
2022/04/19	62	131.82	25	133.40	133.50	37	3,920	0.94%
2022/04/18	101	131.59	57	131.98	132.50	44	3,801	1.16%	大買/
2022/04/15	42	130.79	50	130.60	130.50	-8	3,517	-0.23%
2022/04/14	9	123.72	5	124.50	124.00	4	3,058	0.13%
2022/04/12	0	0.00	2	116.75	118.50	-2	2,793	-0.07%
2022/04/11	9	115.89	0	0.00	115.00	9	2,716	0.33%
2022/04/08	0	0.00	0	114.00	116.50	0	2,684	0.00%
2022/04/07	4	113.00	12	114.33	112.00	-8	2,655	-0.30%
2022/04/06	1	116.50	1	115.00	115.00	0	2,628	0.00%
2022/04/01	0	0.00	11.1	115.63	115.50	-11.1	2,591	-0.43%
2022/03/31	0	0.00	91	112.94	111.00	-91	2,490	-3.65%
2022/03/29	3	115.33	0	0.00	113.50	3	2,388	0.13%
2022/03/28	0.1	117.00	21	117.57	121.50	-20.9	2,230	-0.94%
2022/03/25	10	120.00	0	0.00	119.00	10	2,145	0.47%
2022/03/24	2	120.50	1	121.00	119.50	1	2,259	0.04%
2022/03/21	0	110.00	0	0.00	109.50	0	2,209	0.00%
2022/03/18	0	0.00	2	108.00	109.00	-2	2,212	-0.09%
2022/03/17	2	107.00	0	0.00	107.50	2	2,193	0.09%
2022/03/11	0	0.00	2	106.50	106.50	-2	2,213	-0.09%
2022/03/10	52	106.98	2	107.50	106.50	50	2,216	2.26%
2022/03/09	13	105.69	0	0.00	105.50	13	2,212	0.59%
2022/03/08	10	107.00	1	105.50	105.00	9	2,187	0.41%
2022/03/04	0	0.00	15	112.77	112.00	-15	2,133	-0.70%
2022/03/03	0	0.00	3	113.50	114.00	-3	2,133	-0.14%
2022/02/24	2	109.50	0	0.00	108.50	2	2,224	0.09%
2022/02/21	0	0.00	0.4	114.00	113.50	-0.4	2,253	-0.02%
2022/02/18	0	0.00	2	111.00	111.50	-2	2,228	-0.09%
2022/02/17	0.1	111.00	0	0.00	110.50	0.1	2,241	0.00%
2022/02/16	0.1	110.00	0	0.00	109.50	0.1	2,266	0.00%
2022/02/15	2.2	109.09	0	0.00	108.50	2.2	2,287	0.10%
2022/02/14	1	110.50	32	109.50	110.00	-31	2,309	-1.34%
2022/02/11	2	111.00	2.6	111.50	111.50	-0.6	2,342	-0.03%
2022/02/10	5	110.70	5	111.50	112.00	0	2,366	0.00%
2022/02/09	0	0.00	0.1	110.00	110.50	-0.1	2,447	0.00%
2022/02/08	0.3	112.00	0	0.00	110.50	0.3	2,457	0.01%
2022/02/07	0	0.00	15	108.80	110.00	-15	2,461	-0.61%
2022/01/26	8.1	105.20	0	0.00	106.00	8.1	2,482	0.33%
2022/01/25	33.2	106.94	2	106.00	105.50	31.2	2,498	1.25%
2022/01/24	10	108.75	0	0.00	109.00	10	2,524	0.40%
2022/01/21	2	112.00	1	112.00	111.00	1	2,549	0.04%
2022/01/20	0	0.00	96	112.47	113.50	-96	2,657	-3.61%
2022/01/19	2	113.00	7	114.00	112.50	-5	2,676	-0.19%
2022/01/18	0.9	116.73	3	116.00	115.50	-2.1	2,674	-0.08%
2022/01/17	14	114.50	0	0.00	114.00	14	2,671	0.52%
2022/01/14	1	115.00	3	114.50	115.00	-2	2,695	-0.07%
2022/01/13	23	118.72	12	116.79	116.00	11	2,717	0.40%
2022/01/12	35	115.00	13	115.15	116.00	22	2,715	0.81%
2022/01/11	11	117.09	1	116.50	116.50	10	2,728	0.37%
2022/01/10	8	117.50	6	117.42	121.00	2	2,728	0.07%
2022/01/07	64	116.92	39	116.60	116.50	25	2,746	0.91%
2022/01/06	0	0.00	58	111.84	114.50	-58	2,795	-2.07%
2022/01/05	20	113.50	27	112.81	112.00	-7	2,868	-0.24%
2022/01/04	1	113.00	9	112.50	113.00	-8	2,989	-0.27%
2022/01/03	10	113.00	21	113.29	114.00	-11	3,122	-0.35%
2021/12/29	1	110.00	0	0.00	111.00	1	4,067	0.02%
2021/12/28	1	110.00	60	109.50	110.50	-59	4,345	-1.36%
2021/12/27	0	0.00	42	110.24	110.50	-42	4,786	-0.88%
2021/12/24	0	111.50	0	0.00	110.50	0	5,362	0.00%
2021/12/23	1	111.50	0	0.00	111.50	1	5,554	0.02%
2021/12/22	0	112.50	3	113.00	112.00	-3	5,612	-0.05%
2021/12/21	2	113.75	30	113.67	114.00	-28	5,597	-0.50%
2021/12/20	459	115.17	470	117.02	114.00	-11	5,569	-0.20%	大買/大賣/
2021/12/17	54	114.04	83	117.28	116.50	-29	5,313	-0.55%
2021/12/16	32	110.81	0	0.00	111.00	32	5,099	0.63%
2021/12/14	10	109.00	32	109.03	108.50	-22	5,104	-0.43%
2021/12/13	0	0.00	34	108.79	110.00	-34	5,102	-0.67%
2021/12/10	30	108.50	1	108.50	108.50	29	5,104	0.57%
2021/12/09	0	0.00	1	110.00	110.00	-1	5,102	-0.02%
2021/12/06	60	110.75	0	0.00	110.50	60	5,157	1.16%
2021/12/03	10	113.05	0	0.00	110.50	10	5,182	0.19%
2021/12/02	10	112.00	0	0.00	110.00	10	5,170	0.19%
2021/12/01	60	111.81	0	0.00	112.00	60	5,183	1.16%
2021/11/30	70	109.79	0	0.00	112.00	70	5,196	1.35%
2021/11/29	96	108.72	1	109.50	109.00	95	5,193	1.83%
2021/11/24	19	114.87	6	113.00	112.00	13	5,212	0.25%
2021/11/23	0	0.00	8	111.81	111.00	-8	5,118	-0.16%
2021/11/22	1	110.00	1	110.00	109.50	0	5,143	0.00%
2021/11/19	5	111.20	9	112.17	111.50	-4	5,154	-0.08%
2021/11/15	3	109.00	6	108.58	109.00	-3	5,155	-0.06%
2021/11/12	3	111.83	0	0.00	111.00	3	5,142	0.06%
2021/11/11	12	112.38	3	112.83	112.50	9	5,132	0.18%
2021/11/10	11	115.36	1	115.00	114.00	10	5,123	0.20%
2021/11/09	2	113.75	3	115.00	114.50	-1	5,111	-0.02%
2021/11/08	1	114.00	10	114.45	114.00	-9	5,101	-0.18%
2021/11/05	3	110.67	0	0.00	110.50	3	5,044	0.06%
2021/11/04	5	111.10	0	0.00	110.50	5	5,066	0.10%
2021/11/03	0	0.00	1	113.00	112.00	-1	5,088	-0.02%
2021/11/02	2	111.25	11	114.45	111.50	-9	5,088	-0.18%
2021/11/01	3	116.33	6	115.92	115.00	-3	5,076	-0.06%
2021/10/29	26	112.31	33.1	114.62	113.00	-7.1	5,063	-0.14%
2021/10/28	14	113.18	25	112.36	114.00	-11	5,017	-0.22%
2021/10/27	3	108.33	7.9	107.98	109.00	-4.9	4,896	-0.10%
2021/10/26	1	107.50	4	106.87	106.00	-3	4,881	-0.06%
2021/10/25	2	105.00	1	105.50	105.50	1	4,873	0.02%
2021/10/22	14	105.61	0.4	106.00	105.50	13.6	4,896	0.28%
2021/10/21	5	108.10	1.1	107.21	108.00	3.9	4,909	0.08%
2021/10/20	8	108.00	3	109.50	106.50	5	4,874	0.10%
2021/10/19	1	107.50	3.5	108.43	108.00	-2.5	4,845	-0.05%
2021/10/18	8	107.94	0	0.00	107.50	8	4,837	0.17%
2021/10/15	13	108.15	9	108.89	110.50	4	4,826	0.08%
2021/10/14	8	113.06	2	117.00	111.50	6	4,733	0.13%
2021/10/13	8	115.75	7	115.50	118.00	1	4,607	0.02%
2021/10/12	13	115.69	6	118.00	113.00	7	4,523	0.15%
2021/10/08	58	119.89	59.2	122.27	121.00	-1.2	4,420	-0.03%
2021/10/07	114	121.82	100.5	121.90	123.50	13.5	4,316	0.31%	大買/
2021/10/06	27.8	125.92	60.4	127.45	122.00	-32.5	4,053	-0.80%
2021/10/05	326.2	120.65	319	117.37	123.50	7.1	3,406	0.21%	大買/大賣/
2021/10/04	434	117.51	445	118.49	121.50	-11	3,164	-0.35%	大買/大賣/
2021/10/01	708	117.77	723	119.75	113.00	-15	2,791	-0.54%	大買/大賣/
2021/09/30	0	0.00	22	112.98	116.50	-22	2,257	-0.97%
2021/09/29	7	107.36	6	108.00	106.00	1	2,115	0.05%
2021/09/24	10	103.00	0	0.00	102.50	10	2,382	0.42%
2021/09/13	1	108.00	12	109.08	108.00	-11	3,427	-0.32%
2021/09/10	2	111.50	6	110.58	109.50	-4	3,531	-0.11%
2021/09/08	3	103.50	1	103.00	103.00	2	3,798	0.05%
2021/09/07	1	107.00	1	108.50	107.00	0	4,045	0.00%
2021/09/06	0	0.00	1	107.00	106.50	-1	4,273	-0.02%
2021/09/03	9	109.33	0	0.00	108.50	9	4,632	0.19%
2021/09/02	4	110.38	0	0.00	110.50	4	4,879	0.08%
2021/09/01	7	110.79	0	0.00	111.00	7	5,140	0.14%
2021/08/31	3	112.00	3	111.67	112.00	0	5,146	0.00%
2021/08/30	3	111.17	12.1	112.00	112.00	-9.1	5,221	-0.17%
2021/08/26	3	116.50	6	116.58	115.00	-3	5,594	-0.05%
2021/08/25	1	113.00	0	0.00	114.50	1	5,636	0.02%
2021/08/24	5	109.20	5	108.70	110.50	0	5,669	0.00%
2021/08/23	2	109.25	0	0.00	109.50	2	5,800	0.03%
2021/08/20	3	108.33	2	108.50	108.50	1	5,868	0.02%
2021/08/19	3	111.50	0	0.00	110.00	3	5,888	0.05%
2021/08/18	0	0.00	1	112.00	115.00	-1	5,895	-0.02%
2021/08/13	5	114.00	8	114.81	116.00	-3	5,921	-0.05%
2021/08/12	5	114.10	5	114.90	115.00	0	5,937	0.00%
2021/08/11	30	116.00	86	115.42	114.50	-56	5,995	-0.93%
2021/08/10	53	118.09	1	116.00	115.50	52	6,044	0.86%
2021/08/09	1	121.00	3	119.67	119.50	-2	6,130	-0.03%
2021/08/06	7	118.07	0	0.00	116.50	7	6,187	0.11%
2021/08/05	23	119.57	0	0.00	119.00	23	6,271	0.37%
2021/08/04	26	120.98	10	118.50	118.50	16	6,460	0.25%
2021/08/02	0	0.00	2	123.00	124.00	-2	6,996	-0.03%
2021/07/30	10	122.50	11	122.14	121.50	-1	7,098	-0.01%
2021/07/28	13	123.69	46	122.00	123.00	-33	7,292	-0.45%
2021/07/27	23	123.76	1	123.00	121.00	22	7,352	0.30%
2021/07/26	0	0.00	25	126.70	125.00	-25	7,485	-0.33%
2021/07/23	0	0.00	43.2	127.53	126.50	-43.2	7,531	-0.57%
2021/07/22	16	127.00	15	129.10	126.50	1	7,517	0.01%
2021/07/21	29.2	127.87	3	132.17	127.50	26.2	7,536	0.35%
2021/07/20	0	0.00	6	130.67	129.00	-6	7,521	-0.08%
2021/07/16	7.2	128.44	1	131.00	128.00	6.2	7,575	0.08%
2021/07/15	1	131.00	2	130.75	131.00	-1	7,606	-0.01%
2021/07/14	44	126.77	2	123.00	126.50	42	7,680	0.55%
2021/07/13	15	127.10	9	129.39	126.00	6	7,810	0.08%
2021/07/12	1	130.50	28	130.82	129.00	-27	7,844	-0.34%
2021/07/09	23	130.04	10	131.30	129.00	13	7,879	0.16%
2021/07/08	3	130.17	10	132.00	133.50	-7	7,911	-0.09%
2021/07/07	12	131.75	2	132.00	130.50	10	7,908	0.13%
2021/07/06	5	133.70	0	0.00	134.00	5	7,945	0.06%
2021/07/05	60	136.76	40	134.89	136.00	20	7,924	0.25%
2021/07/02	1	132.50	4	132.75	133.50	-3	7,828	-0.04%
2021/07/01	23	131.72	3	129.83	129.50	20	7,797	0.26%
2021/06/30	5	135.00	5	134.50	134.00	0	7,705	0.00%
2021/06/29	16	132.97	22	133.68	131.50	-6	7,616	-0.08%
2021/06/28	15	131.43	47	132.21	131.50	-32	7,515	-0.43%
2021/06/25	4	133.75	23	136.24	131.50	-19	7,436	-0.26%
2021/06/24	1	135.50	44	136.22	134.50	-43	7,399	-0.58%
2021/06/23	42	138.85	53	140.25	134.00	-11	7,310	-0.15%
2021/06/22	94	139.02	71	139.09	137.50	23	7,170	0.32%
2021/06/21	11	131.59	14	133.29	133.50	-3	6,799	-0.04%
2021/06/18	7	133.00	4	132.75	132.50	3	6,703	0.04%
2021/06/17	16	133.13	17	133.91	132.50	-1	6,614	-0.02%
2021/06/16	265	132.08	248	132.64	132.50	17	6,410	0.27%	大買/大賣/
2021/06/15	233	129.97	221	129.64	130.00	12	6,149	0.20%	大買/大賣/
2021/06/11	54	127.49	60	128.44	124.50	-6	5,929	-0.10%
2021/06/10	32	121.84	15	123.90	121.50	17	5,562	0.31%
2021/06/09	1	120.50	7	120.50	123.50	-6	5,306	-0.11%
2021/06/07	2	113.50	2	112.00	111.50	0	5,059	0.00%
2021/06/04	58	121.73	86	122.65	116.00	-28	4,986	-0.56%
2021/06/03	0	0.00	29.1	115.33	116.00	-29.1	4,642	-0.63%
2021/06/02	0	0.00	55	114.13	115.00	-55	4,624	-1.19%
2021/06/01	78	113.53	4	112.88	113.50	74	4,574	1.62%
2021/05/31	43	111.53	17	111.88	110.50	26	4,564	0.57%
2021/05/28	2	107.50	2	107.50	106.00	0	4,450	0.00%
2021/05/27	0	0.00	1	104.00	105.50	-1	4,400	-0.02%
2021/05/26	0	0.00	5	103.00	104.50	-5	4,505	-0.11%
2021/05/25	1	103.50	1	103.50	103.50	0	4,499	0.00%
2021/05/21	1	102.50	0	0.00	104.00	1	4,565	0.02%
2021/05/20	10	103.00	2	104.50	101.50	8	4,619	0.17%
2021/05/19	3	108.17	7	106.79	106.00	-4	4,617	-0.09%
2021/05/18	6	102.83	10.1	101.99	104.50	-4.1	4,604	-0.09%
2021/05/17	10.1	100.06	1	96.50	95.50	9.1	4,577	0.20%
2021/05/13	27	103.74	26	106.65	106.00	1	4,390	0.02%
2021/05/12	5	106.60	1	106.50	105.50	4	4,288	0.09%
2021/05/11	6	118.17	19	120.47	116.00	-13	4,090	-0.32%
2021/05/10	7	123.29	71	124.59	122.50	-64	3,867	-1.65%
2021/05/07	49	117.16	15	117.30	116.50	34	3,558	0.96%
2021/05/06	1.1	114.68	2	116.25	119.00	-0.9	3,469	-0.03%
2021/05/05	1	110.00	1	108.00	109.00	0	3,343	0.00%
2021/05/04	4	108.88	35	107.03	106.50	-31	3,356	-0.92%
2021/05/03	31	116.81	7	115.00	112.00	24	3,386	0.71%
2021/04/29	2	117.00	24	114.71	116.00	-22	3,283	-0.67%
2021/04/28	0	0.00	40	113.75	113.50	-40	3,255	-1.23%
2021/04/27	1	113.50	20	116.75	114.00	-19	3,268	-0.58%
2021/04/26	2	113.75	3	114.67	115.00	-1	3,267	-0.03%
2021/04/23	0	0.00	3	112.17	112.00	-3	3,305	-0.09%
2021/04/22	7	114.57	3	114.17	112.00	4	3,332	0.12%
2021/04/21	26	117.08	3	116.67	116.50	23	3,284	0.70%
2021/04/20	18	118.25	30	119.07	117.50	-12	3,261	-0.37%
2021/04/19	17	118.68	2	117.50	119.00	15	3,242	0.46%
2021/04/16	1	113.00	1	114.00	114.00	0	3,150	0.00%
2021/04/15	0	0.00	1	112.50	112.00	-1	3,155	-0.03%
2021/04/14	4	113.50	2	108.50	110.50	2	3,196	0.06%
2021/04/13	3	111.00	0	0.00	110.50	3	3,157	0.10%
2021/04/12	8	110.38	1	111.00	112.00	7	3,162	0.22%
2021/04/09	8	108.88	0	0.00	108.00	8	3,138	0.25%
2021/04/08	1	111.00	0	0.00	110.50	1	3,123	0.03%
2021/04/07	2	107.75	5	108.10	108.00	-3	3,132	-0.10%
2021/04/06	3	105.83	4	107.00	106.50	-1	3,160	-0.03%
2021/04/01	1	105.00	0	0.00	106.00	1	3,207	0.03%
2021/03/31	1	106.50	0	0.00	106.00	1	3,224	0.03%
2021/03/30	1	104.50	1	107.50	108.50	0	3,245	0.00%
2021/03/29	7	104.93	2	105.00	105.50	5	3,277	0.15%
2021/03/26	3	105.50	1	105.00	105.50	2	3,391	0.06%
2021/03/25	6	105.08	2	105.50	105.00	4	3,485	0.11%
2021/03/24	1	107.00	0	0.00	106.00	1	3,537	0.03%
2021/03/23	2	109.50	2	109.50	109.50	0	3,558	0.00%
2021/03/22	2	111.00	0	0.00	111.00	2	3,572	0.06%
2021/03/19	0	0.00	1	111.50	111.50	-1	3,659	-0.03%
2021/03/18	1	113.50	6	114.83	113.50	-5	3,700	-0.14%
2021/03/16	5	112.50	0	0.00	112.00	5	3,793	0.13%
2021/03/15	5	112.50	2	113.00	112.50	3	3,836	0.08%
2021/03/12	3	112.17	0	0.00	112.00	3	3,859	0.08%
2021/03/11	0	0.00	3	113.83	113.50	-3	3,876	-0.08%
2021/03/09	0	0.00	2	112.50	111.50	-2	3,947	-0.05%
2021/03/08	1	111.50	0	0.00	110.50	1	3,991	0.03%
2021/03/05	2	112.00	11	112.45	112.00	-9	4,015	-0.22%
2021/03/04	9	113.72	1	114.50	113.00	8	4,113	0.19%
2021/03/02	3	114.17	11	116.27	113.50	-8	4,227	-0.19%
2021/02/26	46	121.90	50	117.35	114.00	-4	4,366	-0.09%
2021/02/25	15	115.17	6	114.50	115.00	9	4,307	0.21%
2021/02/24	2	115.50	2	114.00	114.00	0	4,359	0.00%
2021/02/23	0	0.00	13	114.31	115.50	-13	4,389	-0.30%
2021/02/22	7	113.93	3	113.50	115.00	4	4,366	0.09%
2021/02/19	0	0.00	2	109.00	111.50	-2	4,314	-0.05%
2021/02/18	7	108.29	3	109.50	109.50	4	4,362	0.09%
2021/02/17	0	0.00	3	107.33	108.00	-3	4,402	-0.07%
2021/02/05	3	103.67	0	0.00	103.50	3	4,388	0.07%
2021/02/04	0	0.00	13	105.00	105.00	-13	4,417	-0.29%
2021/02/03	4	103.63	3	103.33	102.00	1	4,432	0.02%
2021/02/02	2	103.00	0	0.00	103.00	2	4,487	0.04%
2021/02/01	1	99.10	6	103.00	104.00	-5	4,622	-0.11%
2021/01/29	3	102.50	2	101.50	100.50	1	4,630	0.02%
2021/01/28	7	104.14	0	0.00	104.00	7	4,753	0.15%
2021/01/27	3	106.00	1	106.50	106.50	2	4,791	0.04%
2021/01/26	5	108.50	0	0.00	109.00	5	4,830	0.10%
2021/01/25	21	108.43	3	109.33	110.50	18	4,821	0.37%
2021/01/22	1	101.00	2	105.00	105.00	-1	4,748	-0.02%
2021/01/21	0	0.00	4	100.00	100.50	-4	4,716	-0.08%
2021/01/20	7	101.14	0	0.00	100.00	7	4,804	0.15%
2021/01/19	4	103.50	0	0.00	103.00	4	4,809	0.08%
2021/01/18	0	0.00	3	102.00	102.50	-3	4,802	-0.06%
2021/01/15	2	101.00	124	101.24	100.50	-122	4,794	-2.54%	大賣/鉅額交易
2021/01/14	8	104.00	2	104.75	103.50	6	4,842	0.12%
2021/01/13	0	0.00	2	103.00	102.50	-2	4,830	-0.04%
2021/01/12	3	103.17	3	102.67	101.50	0	4,904	0.00%
2021/01/11	4	105.75	10	107.00	106.00	-6	4,880	-0.12%
2021/01/08	4	109.50	0	0.00	109.00	4	4,914	0.08%
2021/01/07	9	110.28	8	110.25	113.50	1	4,952	0.02%
2021/01/06	10	109.00	0	0.00	106.50	10	5,136	0.19%
2021/01/05	1	110.00	1	112.00	110.00	0	5,662	0.00%
2021/01/04	3	106.33	3	106.00	109.50	0	5,885	0.00%
2020/12/31	0	0.00	1	108.00	107.00	-1	5,926	-0.02%
2020/12/29	4	110.13	1	109.50	109.00	3	6,638	0.05%
2020/12/28	2	109.75	1	110.50	110.00	1	6,673	0.01%
2020/12/25	0	0.00	3	112.67	112.50	-3	6,715	-0.04%
2020/12/23	5	113.80	4	113.75	113.50	1	7,092	0.01%
2020/12/22	5	119.00	3	121.00	113.50	2	7,963	0.03%
2020/12/21	4	118.50	6	115.50	118.50	-2	7,993	-0.03%
2020/12/18	27	114.33	3	113.00	112.00	24	8,037	0.30%
2020/12/17	1	109.00	30	109.52	110.50	-29	8,124	-0.36%
2020/12/16	3	113.67	4	112.75	114.00	-1	8,311	-0.01%
2020/12/15	20	111.80	4	112.00	111.50	16	8,619	0.19%
2020/12/14	19	118.68	0	0.00	116.50	19	8,628	0.22%
2020/12/11	70	120.05	0	0.00	120.00	70	8,708	0.80%
2020/12/10	11	123.91	2	125.50	121.50	9	8,802	0.10%
2020/12/07	20	122.50	0	0.00	122.50	20	9,957	0.20%
2020/12/02	16	126.56	1	126.50	126.00	15	11,057	0.14%
2020/12/01	2	129.75	6	128.92	128.50	-4	11,168	-0.04%
2020/11/30	121	131.63	61	133.90	130.50	60	11,330	0.53%	大買/
2020/11/27	65	129.92	1	129.00	129.00	64	11,394	0.56%
2020/11/26	21	127.31	8	127.00	127.00	13	11,696	0.11%
2020/11/25	0	124.00	2.1	124.06	125.50	-2.1	12,113	-0.02%
2020/11/24	26	120.71	2	120.25	120.00	24	12,092	0.20%
2020/11/23	11	122.23	44	121.50	122.00	-33	12,418	-0.27%
2020/11/20	53	124.47	1	123.50	123.50	52	12,613	0.41%
2020/11/19	0	0.00	3	125.50	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	20	124.98	0	0.00	124.00	20	13,204	0.15%
2020/11/16	20	129.18	0.2	129.00	125.50	19.8	13,334	0.15%
2020/11/12	0	131.33	0	0.00	128.50	0	13,825	0.00%
2020/11/10	1	135.00	0	0.00	130.50	1	13,956	0.01%
2020/11/09	11	134.95	0	0.00	134.00	11	14,046	0.08%
2020/11/05	4	133.00	3	131.33	130.00	1	14,170	0.01%
2020/11/03	1	133.00	2	132.00	131.50	-1	14,817	-0.01%
2020/11/02	9	127.72	5	128.00	127.50	4	14,818	0.03%
2020/10/30	1	131.50	2	130.50	130.00	-1	14,818	-0.01%
2020/10/29	2	132.00	50	132.00	132.00	-48	14,959	-0.32%
2020/10/28	5	135.90	8	134.56	133.50	-3	14,980	-0.02%
2020/10/26	0	0.00	2	132.00	130.00	-2	15,370	-0.01%
2020/10/23	32	133.19	32	133.08	132.00	0	15,697	0.00%
2020/10/22	6	128.75	6	129.33	131.00	0	15,679	0.00%
2020/10/21	1	133.50	0	0.00	132.00	1	15,659	0.01%
2020/10/20	0	0.00	8	131.25	132.50	-8	15,711	-0.05%
2020/10/19	0	0.00	4	135.38	135.00	-4	15,682	-0.03%
2020/10/16	4	136.13	2	136.75	134.50	2	15,822	0.01%
2020/10/15	87	139.18	7	139.07	138.00	80	15,821	0.51%
2020/10/14	10	142.35	16	141.28	141.50	-6	15,766	-0.04%
2020/10/13	44	142.81	39	142.81	139.50	5	15,613	0.03%
2020/10/12	79	135.81	26	138.54	139.00	53	15,189	0.35%
2020/10/08	2	135.50	1	135.50	135.00	1	15,200	0.01%
2020/10/07	63	137.56	62	137.06	135.50	1	15,128	0.01%
2020/10/06	32	133.88	36	137.21	138.00	-4	14,831	-0.03%
2020/10/05	75	127.97	25	128.70	130.00	50	14,654	0.34%
2020/09/30	52	125.10	3	125.00	128.00	49	14,650	0.33%
2020/09/29	8	124.13	3	123.50	125.00	5	14,619	0.03%
2020/09/28	62	124.58	61	125.07	124.00	1	14,564	0.01%
2020/09/25	96	136.30	261	131.82	123.50	-165	14,299	-1.15%	大賣/鉅額交易
2020/09/24	4	132.13	2	131.75	131.00	2	13,382	0.01%
2020/09/23	6	131.75	19	131.63	133.00	-13	13,238	-0.10%
2020/09/22	58	130.30	20	130.85	130.00	38	13,125	0.29%
2020/09/21	25	135.50	12	135.17	132.00	13	13,008	0.10%
2020/09/18	133	133.65	89	132.82	135.00	44	12,802	0.34%	大買/
2020/09/17	5	131.60	218	131.59	129.00	-213	12,474	-1.71%	大賣/鉅額交易
2020/09/16	7	130.93	1	129.00	132.00	6	12,394	0.05%
2020/09/15	5	129.60	10	129.25	129.50	-5	12,266	-0.04%
2020/09/14	12	128.25	9	129.33	129.00	3	12,154	0.02%
2020/09/11	269	135.10	109	137.02	130.50	160	11,857	1.35%	大買/大賣/鉅額交易
2020/09/10	25	131.58	21	132.17	133.50	4	11,230	0.04%
2020/09/09	17	131.06	14	129.25	134.00	3	10,947	0.03%
2020/09/08	16	127.22	13	127.58	127.00	3	10,630	0.03%
2020/09/07	6	133.33	14	133.54	132.50	-8	10,371	-0.08%
2020/09/04	6	123.58	7	124.07	124.00	-1	9,944	-0.01%
2020/09/03	52	124.02	16	124.63	124.50	36	9,887	0.36%
2020/09/02	5	121.80	4	122.13	123.50	1	9,735	0.01%
2020/09/01	88	123.13	36	121.57	120.00	52	9,670	0.54%
2020/08/31	13	118.42	27	120.83	123.00	-14	9,339	-0.15%
2020/08/28	0	0.00	3	114.00	113.50	-3	8,874	-0.03%
2020/08/27	45	116.60	82	113.98	113.50	-37	8,776	-0.42%
2020/08/26	15	110.40	64	108.35	113.50	-49	8,455	-0.58%
2020/08/25	61	109.44	76	109.91	108.00	-15	8,298	-0.18%
2020/08/24	19	105.50	72	102.92	108.00	-53	8,316	-0.64%
2020/08/21	25	101.98	16	102.00	102.50	9	8,429	0.11%
2020/08/20	7	99.49	2	100.00	99.00	5	8,356	0.06%
2020/08/19	3	106.17	26	106.83	105.50	-23	8,192	-0.28%
2020/08/18	183	104.40	28	106.95	105.00	155	8,084	1.92%	大買/鉅額交易
2020/08/14	54	100.43	103	99.46	98.50	-49	7,612	-0.64%	大賣/
2020/08/13	10	98.60	41	97.30	99.40	-31	7,588	-0.41%
2020/08/12	37	99.67	136	99.07	98.20	-99	7,538	-1.31%	大賣/
2020/08/11	28	99.78	112	99.15	99.10	-84	7,552	-1.11%	大賣/
2020/08/10	42	101.75	30	100.19	98.40	12	7,429	0.16%
2020/08/07	197	97.13	219	96.30	100.00	-22	7,137	-0.31%	大買/大賣/
2020/08/06	0	0.00	36	94.09	93.70	-36	6,803	-0.53%
2020/08/05	21	93.62	0	0.00	93.60	21	6,815	0.31%
2020/08/04	3	95.67	4	94.45	94.00	-1	6,837	-0.01%
2020/08/03	0	0.00	2	93.00	93.00	-2	6,713	-0.03%
2020/07/31	11	92.79	7	92.34	92.20	4	6,772	0.06%
2020/07/30	98	94.79	81	94.37	93.50	17	7,089	0.24%
2020/07/29	32	92.49	66	93.02	92.80	-34	7,121	-0.48%
2020/07/28	2	89.20	2	88.70	87.60	0	6,862	0.00%
2020/07/27	119	89.65	1	88.70	89.30	118	6,882	1.71%	大買/鉅額交易
2020/07/24	175	90.01	2	88.30	87.70	173	6,840	2.53%	大買/鉅額交易
2020/07/23	1	89.60	1	88.10	89.60	0	6,813	0.00%
2020/07/22	38	90.82	7	90.81	88.40	31	6,770	0.46%
2020/07/21	2	88.40	2	88.95	89.10	0	6,617	0.00%
2020/07/20	1	88.50	2	87.40	87.90	-1	6,546	-0.02%
2020/07/17	5	89.10	2	86.50	86.60	3	6,502	0.05%
2020/07/16	2	87.25	3	87.80	88.00	-1	6,434	-0.02%
2020/07/15	70	87.85	38	87.81	85.50	32	6,338	0.50%
2020/07/14	10	84.45	0	0.00	83.70	10	6,094	0.16%
2020/07/13	45	85.37	1	85.40	84.50	44	6,103	0.72%
2020/07/10	34	85.80	57	85.86	85.20	-23	6,061	-0.38%
2020/07/09	21	84.87	18	83.74	83.70	3	5,844	0.05%
2020/07/08	1	81.60	2	82.45	82.50	-1	5,863	-0.02%
2020/07/03	3	85.33	0	0.00	84.80	3	5,902	0.05%
2020/07/02	16	84.90	0	0.00	84.70	16	5,995	0.27%
2020/07/01	3	84.53	4	84.98	85.40	-1	6,078	-0.02%
2020/06/30	22	84.05	1	84.50	83.80	21	6,148	0.34%
2020/06/29	5	85.54	1	85.90	85.00	4	6,218	0.06%
2020/06/24	0	0.00	20	86.50	86.10	-20	6,224	-0.32%
2020/06/23	2	86.10	0	0.00	86.00	2	6,294	0.03%
2020/06/19	1	86.80	0	0.00	86.80	1	6,422	0.02%
2020/06/17	1	87.00	0	0.00	86.90	1	6,542	0.02%
2020/06/15	2	86.55	0	0.00	86.10	2	6,985	0.03%
2020/06/12	2	86.70	0	0.00	87.00	2	7,107	0.03%
2020/06/11	4	89.10	0	0.00	87.40	4	7,441	0.05%
2020/06/10	30	91.87	1	93.30	91.00	29	7,668	0.38%
2020/06/09	0	0.00	1	92.40	91.70	-1	8,053	-0.01%
2020/06/08	1	92.30	7	92.84	92.90	-6	8,207	-0.07%
2020/06/05	1	91.40	2	90.30	91.40	-1	8,337	-0.01%
2020/06/04	1	88.50	2	88.85	88.70	-1	8,491	-0.01%
2020/06/03	1	88.60	31	88.32	88.40	-30	8,703	-0.34%
2020/06/02	5	89.56	1	89.00	88.90	4	8,813	0.05%
2020/06/01	5	89.58	21	90.44	91.20	-16	8,787	-0.18%
2020/05/29	96	92.58	62	90.86	89.50	34	8,748	0.39%
2020/05/28	50	90.96	73	91.74	91.80	-23	8,599	-0.27%
2020/05/27	11	87.35	0	0.00	87.50	11	8,429	0.13%
2020/05/26	3	86.60	0	0.00	86.40	3	8,592	0.03%
2020/05/22	1	86.30	3	85.60	84.30	-2	8,761	-0.02%
2020/05/21	19	85.63	0	0.00	85.60	19	8,736	0.22%
2020/05/19	4	87.95	2	89.35	86.50	2	8,637	0.02%
2020/05/18	1	84.30	1	84.90	87.70	0	8,557	0.00%
2020/05/15	2	83.95	14	84.67	83.20	-12	8,482	-0.14%
2020/05/14	6	86.90	21	85.24	84.20	-15	8,460	-0.18%
2020/05/13	1	85.90	15	86.45	85.90	-14	8,343	-0.17%
2020/05/12	2	87.80	25	88.74	87.40	-23	8,258	-0.28%
2020/05/11	4	89.00	3	88.47	88.10	1	8,179	0.01%
2020/05/08	1	89.80	2	89.60	89.60	-1	8,130	-0.01%
2020/05/07	15	89.19	7	89.74	90.00	8	8,072	0.10%
2020/05/06	48	91.64	31	91.66	88.50	17	7,962	0.21%
2020/05/05	42	90.01	7	89.26	91.30	35	7,567	0.46%
2020/05/04	0	0.00	8	83.69	83.00	-8	7,113	-0.11%
2020/04/30	5	83.16	1	83.10	83.80	4	7,022	0.06%
2020/04/29	4	82.18	2	82.45	81.80	2	6,971	0.03%
2020/04/28	3	81.27	1	82.50	82.50	2	6,967	0.03%
2020/04/24	3	79.37	0	0.00	78.60	3	6,939	0.04%
2020/04/23	2	80.45	0	0.00	80.50	2	6,897	0.03%
2020/04/22	12	81.09	1	81.30	81.50	11	6,872	0.16%
2020/04/21	4	81.40	1	82.30	80.90	3	6,863	0.04%
2020/04/20	0	0.00	2	81.20	81.90	-2	6,837	-0.03%
2020/04/16	1	83.50	1	84.10	83.70	0	6,962	0.00%
2020/04/15	3	82.47	0	0.00	82.80	3	6,954	0.04%
2020/04/14	1	82.60	12	82.52	82.20	-11	6,966	-0.16%
2020/04/13	3	83.23	4	83.08	82.00	-1	6,959	-0.01%
2020/04/10	1	84.00	30	83.78	84.50	-29	6,854	-0.42%
2020/04/09	39	83.84	2	84.00	81.30	37	6,781	0.55%
2020/04/08	8	83.49	39	82.98	84.30	-31	6,713	-0.46%
2020/04/07	0	0.00	2	83.00	83.00	-2	6,658	-0.03%
2020/04/06	16	79.50	4	80.85	81.80	12	6,569	0.18%
2020/04/01	1	78.80	1	78.70	78.90	0	6,473	0.00%
2020/03/31	0	0.00	4	76.95	77.70	-4	6,388	-0.06%
2020/03/30	2	74.40	0	0.00	74.10	2	6,324	0.03%
2020/03/27	13	76.21	12	76.13	75.60	1	6,358	0.02%
2020/03/26	1	75.40	0	0.00	75.80	1	6,378	0.02%
2020/03/25	3	76.60	1	76.00	75.30	2	6,323	0.03%
2020/03/23	1	72.50	2	70.60	72.50	-1	6,196	-0.02%
2020/03/20	61	74.47	60	74.96	73.00	1	6,100	0.02%
2020/03/19	19	76.80	19	76.95	71.60	0	5,881	0.00%
2020/03/18	4	80.95	6	81.23	79.50	-2	5,633	-0.04%
2020/03/17	59	82.00	59	81.84	78.60	0	5,468	0.00%
2020/03/16	45	86.50	53	85.41	83.60	-8	5,091	-0.16%
2020/03/13	69	83.27	59	83.27	84.40	10	4,749	0.21%
2020/03/12	5	80.86	11	80.75	81.00	-6	4,251	-0.14%
2020/03/11	11	83.65	11	83.80	83.00	0	4,036	0.00%
2020/03/10	5	80.72	5	80.84	83.30	0	3,777	0.00%
2020/03/09	40	80.38	33	78.70	78.60	7	3,560	0.20%
2020/03/03	2	78.50	3	78.63	78.10	-1	3,053	-0.03%
2020/03/02	6	76.13	17	78.01	79.00	-11	2,907	-0.38%
2020/02/27	29	79.37	31.1	78.01	73.60	-2.1	2,709	-0.08%
2020/02/26	2	75.60	2	76.00	77.00	0	2,456	0.00%
2020/02/25	0	0.00	1	73.50	73.40	-1	2,230	-0.04%
2020/02/21	1	73.00	2	72.55	73.10	-1	2,184	-0.05%
2020/02/20	1	72.70	0	0.00	72.60	1	2,157	0.05%
2020/02/18	5	73.00	6	72.88	71.80	-1	2,151	-0.05%
2020/02/17	1.1	71.91	0	0.00	72.30	1.1	2,152	0.05%
2020/02/07	11	68.34	0	0.00	67.40	11	2,334	0.47%
2020/01/31	1	68.20	1	67.90	68.60	0	2,555	0.00%
2020/01/13	16	74.08	56	73.51	72.50	-40	2,575	-1.55%
2020/01/10	9	70.70	9	69.60	70.10	0	2,429	0.00%
2020/01/08	2	69.35	0	0.00	68.00	2	2,370	0.08%
2020/01/07	41	70.15	0	0.00	70.30	41	2,375	1.73%
2020/01/03	0	0.00	3	72.13	71.40	-3	2,505	-0.12%
2020/01/02	3	72.97	1	72.60	72.60	2	2,547	0.08%
2019/12/31	0	0.00	1	72.20	72.20	-1	2,540	-0.04%
2019/12/30	0	0.00	2	72.65	72.30	-2	2,545	-0.08%
2019/12/26	3	73.20	4	72.25	72.10	-1	2,562	-0.04%
2019/12/25	6	73.15	7	73.77	72.60	-1	2,559	-0.04%
2019/12/24	8	75.29	7	74.97	75.00	1	2,531	0.04%
2019/12/23	1	75.70	0	0.00	75.80	1	2,496	0.04%
2019/12/20	0	0.00	4	73.50	73.20	-4	2,407	-0.17%
2019/12/19	1	72.70	1	73.30	72.70	0	2,446	0.00%
2019/12/18	2	72.65	20	73.00	73.20	-18	2,448	-0.74%
2019/11/27	0	0.00	2	73.25	73.10	-2	3,066	-0.07%
2019/11/20	0	0.00	5	72.10	71.70	-5	3,176	-0.16%
2019/11/19	1	72.00	0	0.00	72.30	1	3,214	0.03%
2019/11/18	23	72.39	3	72.10	72.10	20	3,221	0.62%
2019/11/15	0	0.00	1	72.90	72.80	-1	3,217	-0.03%
2019/11/14	0	0.00	2	73.50	72.50	-2	3,203	-0.06%
2019/11/12	2	74.55	0	0.00	74.60	2	3,174	0.06%
2019/11/11	4	74.30	3	73.10	73.00	1	3,136	0.03%
2019/11/08	2	76.10	0	0.00	75.60	2	3,100	0.06%
2019/11/07	4	75.90	10	76.32	76.30	-6	3,072	-0.20%
2019/11/06	10	76.20	2	75.90	75.20	8	3,027	0.26%
2019/11/05	2	75.60	4	76.58	75.00	-2	2,937	-0.07%
2019/11/04	0	0.00	3	73.10	73.10	-3	2,784	-0.11%
2019/10/28	0	0.00	5	71.70	72.00	-5	2,938	-0.17%
2019/10/25	3	72.30	0	0.00	71.50	3	3,007	0.10%
2019/10/24	0	0.00	1	74.20	73.80	-1	3,101	-0.03%
2019/10/23	2	73.65	5	73.60	73.50	-3	3,136	-0.10%
2019/10/21	3	74.63	1	74.70	74.40	2	3,257	0.06%
2019/10/18	0	0.00	1	75.10	75.10	-1	3,344	-0.03%
2019/10/17	1	75.00	80	75.11	75.20	-79	3,452	-2.29%
2019/10/15	7	76.39	1	76.90	76.00	6	4,065	0.15%
2019/10/14	0	0.00	7	78.81	77.60	-7	4,178	-0.17%
2019/10/09	0	0.00	1	76.90	77.40	-1	4,093	-0.02%
2019/10/08	0	0.00	5	76.50	76.20	-5	4,021	-0.12%
2019/10/07	0	0.00	2	75.35	75.10	-2	3,963	-0.05%
2019/10/04	0	0.00	1	74.70	74.50	-1	3,973	-0.03%
2019/10/03	4	75.38	0	0.00	74.60	4	4,037	0.10%
2019/10/02	6	75.83	2	76.80	75.30	4	4,017	0.10%
2019/09/27	2	74.50	2	74.10	73.90	0	4,033	0.00%
2019/09/26	7	76.31	6	76.20	75.30	1	4,005	0.02%
2019/09/24	5	77.04	6	77.53	77.00	-1	3,966	-0.03%
2019/09/20	1	76.20	0	0.00	75.80	1	3,914	0.03%
2019/09/19	7	77.29	4	76.63	76.30	3	3,899	0.08%
2019/09/18	8	78.00	4	78.60	77.70	4	3,860	0.10%
2019/09/17	1	77.70	0	0.00	77.30	1	3,835	0.03%
2019/09/16	3	79.27	1	80.10	77.50	2	3,934	0.05%
2019/09/12	2	77.50	3	77.30	76.80	-1	3,825	-0.03%
2019/09/11	33	76.61	32	76.81	76.60	1	3,803	0.03%
2019/09/10	4	74.73	4	74.78	74.80	0	3,744	0.00%
2019/09/09	1	75.50	4	75.80	75.20	-3	3,710	-0.08%
2019/09/05	0	0.00	1	75.00	74.20	-1	3,689	-0.03%
2019/09/03	5	74.84	11	72.79	74.10	-6	3,726	-0.16%
2019/08/30	0	0.00	1	69.70	69.30	-1	3,729	-0.03%
2019/08/29	0	0.00	1	69.00	69.10	-1	3,896	-0.03%
2019/08/28	20	69.94	19	68.71	68.00	1	3,922	0.03%
2019/08/27	4	70.55	0	0.00	70.00	4	3,929	0.10%
2019/08/22	1	71.30	0	0.00	71.30	1	3,966	0.03%
2019/08/21	2	72.60	0	0.00	73.00	2	3,928	0.05%
2019/08/20	1	72.30	0	0.00	72.10	1	3,923	0.03%
2019/08/19	0	0.00	1	73.60	72.90	-1	3,923	-0.03%
2019/08/15	0	0.00	3	71.60	71.40	-3	3,938	-0.08%
2019/08/13	2	73.70	0	0.00	73.40	2	4,081	0.05%
2019/08/12	1	74.00	2	75.10	74.30	-1	4,085	-0.02%
2019/08/08	2	72.90	0	0.00	74.30	2	4,088	0.05%
2019/08/07	0	0.00	2	72.60	72.10	-2	4,098	-0.05%
2019/08/06	1	71.00	1	71.70	72.60	0	4,114	0.00%
2019/08/05	3	72.87	4	73.00	72.90	-1	4,117	-0.02%
2019/08/02	1	73.50	0	0.00	73.40	1	4,112	0.02%
2019/08/01	1	75.40	0	0.00	75.40	1	4,051	0.02%
2019/07/31	8	76.13	2	76.85	76.60	6	4,034	0.15%
2019/07/30	8	76.85	3	76.63	75.80	5	4,001	0.12%
2019/07/29	2	81.05	0	0.00	79.90	2	3,882	0.05%
2019/07/26	1	81.60	2	81.60	81.60	-1	3,842	-0.03%
2019/07/25	0	0.00	1	80.20	79.80	-1	3,739	-0.03%
2019/07/24	1	79.90	1	80.10	79.80	0	3,714	0.00%
2019/07/23	1	79.10	1	79.50	79.00	0	3,639	0.00%
2019/07/22	1	79.90	1	78.80	78.80	0	3,615	0.00%
2019/07/19	5	78.66	8	78.84	79.20	-3	3,610	-0.08%
2019/07/18	74	78.16	77	78.91	76.80	-3	3,515	-0.09%
2019/07/17	52	77.48	13	77.06	78.10	39	3,303	1.18%
2019/07/16	3	72.70	1	71.20	74.00	2	2,902	0.07%
2019/07/15	0	0.00	6	70.00	69.30	-6	2,751	-0.22%
2019/07/11	1	70.90	1	70.10	69.80	0	2,876	0.00%
2019/07/10	1	70.60	1	70.20	70.30	0	2,876	0.00%
2019/07/09	0	0.00	3	70.40	70.50	-3	2,869	-0.10%
2019/07/08	6	69.00	0	0.00	69.00	6	2,834	0.21%
2019/07/05	1	69.30	0	0.00	69.20	1	2,877	0.03%
2019/07/04	1	69.00	2	68.80	69.00	-1	2,863	-0.03%
2019/07/02	0	0.00	2	65.80	67.00	-2	2,871	-0.07%
2019/06/25	0	0.00	2	66.60	66.20	-2	3,000	-0.07%
2019/06/24	2	65.50	1	66.00	66.10	1	3,004	0.03%
2019/06/21	6	67.22	0	0.00	66.90	6	2,962	0.20%
2019/06/20	1	70.10	0	0.00	69.90	1	2,865	0.03%
2019/06/18	0	0.00	2	69.50	69.30	-2	3,037	-0.07%
2019/06/12	1	71.10	2	70.90	70.00	-1	3,290	-0.03%
2019/06/11	2	69.60	0	0.00	69.30	2	3,206	0.06%
2019/06/10	0	0.00	2	69.65	70.10	-2	3,183	-0.06%
2019/06/06	1	67.90	0	0.00	68.70	1	3,137	0.03%
2019/06/05	1	68.50	6	68.62	68.60	-5	3,078	-0.16%
2019/06/04	0	0.00	7	66.19	66.00	-7	2,931	-0.24%
2019/06/03	1	64.30	1	65.70	64.10	0	2,900	0.00%
2019/05/31	4	65.23	15	65.33	65.40	-11	2,850	-0.39%
2019/05/30	10	62.30	0	0.00	62.00	10	2,749	0.36%
2019/05/28	0	0.00	3	62.70	62.20	-3	2,772	-0.11%
2019/05/21	0	0.00	3	64.13	63.10	-3	2,864	-0.10%
2019/05/20	22	64.86	7	64.84	64.40	15	2,977	0.50%
2019/05/17	0	0.00	2	60.00	60.80	-2	2,901	-0.07%
2019/05/16	13	62.11	3	62.60	60.00	10	2,945	0.34%
2019/05/15	0	0.00	20	61.80	62.60	-20	2,945	-0.68%
2019/05/14	1	59.00	1	59.90	60.40	0	2,978	0.00%
2019/05/13	4	59.38	1	59.60	59.00	3	3,060	0.10%
2019/05/10	1	60.90	2	60.80	60.80	-1	3,121	-0.03%
2019/05/09	1	62.00	1	63.20	62.00	0	3,214	0.00%
2019/05/08	1	62.70	0	0.00	62.70	1	3,271	0.03%
2019/05/07	0	0.00	1	64.10	63.70	-1	3,348	-0.03%
2019/05/03	6	63.25	0	0.00	63.50	6	3,946	0.15%
2019/05/02	8	63.65	8	63.66	62.40	0	4,045	0.00%
2019/04/29	10	62.80	0	0.00	62.00	10	4,088	0.24%
2019/04/26	2	63.15	1	64.00	62.40	1	4,083	0.02%
2019/04/25	3	66.63	12	65.55	64.60	-9	4,066	-0.22%
2019/04/24	1	69.60	0	0.00	68.40	1	4,033	0.02%
2019/04/23	6	71.00	6	68.80	68.20	0	4,058	0.00%
2019/04/22	5	70.46	5	69.42	68.90	0	4,040	0.00%
2019/04/18	5	66.10	3	69.00	70.00	2	4,143	0.05%
2019/04/17	1	70.20	2	69.40	69.40	-1	4,083	-0.02%
2019/04/15	1	72.10	0	0.00	72.50	1	4,159	0.02%
2019/04/12	1	72.80	0	0.00	71.90	1	4,313	0.02%
2019/04/11	0	0.00	1	75.10	74.00	-1	4,398	-0.02%
2019/04/08	1	74.10	0	0.00	74.10	1	4,521	0.02%
2019/04/03	0	0.00	45	73.13	73.70	-45	4,517	-1.00%
2019/04/02	0	0.00	10	72.40	72.00	-10	4,550	-0.22%
2019/04/01	1	73.20	25	72.16	71.70	-24	4,815	-0.50%
2019/03/29	1	72.20	0	0.00	74.00	1	4,907	0.02%
2019/03/28	0	0.00	2	71.40	71.40	-2	4,929	-0.04%
2019/03/25	7	74.97	4	74.53	74.00	3	5,074	0.06%
2019/03/22	0	0.00	6	75.70	76.30	-6	5,057	-0.12%
2019/03/21	3	77.50	8	77.05	74.20	-5	5,039	-0.10%
2019/03/20	23	74.69	6	75.82	75.80	17	4,979	0.34%
2019/03/04	4	70.10	0	0.00	69.10	4	5,658	0.07%
2019/02/20	1	70.10	2	70.20	70.10	-1	6,103	-0.02%
2019/02/19	11	71.28	1	72.50	70.10	10	6,159	0.16%
2019/02/13	43	68.70	43	69.43	68.70	0	6,744	0.00%
2019/02/12	36	70.03	35	69.42	70.00	1	6,721	0.01%
2019/02/11	35	69.91	37	69.89	69.90	-2	6,675	-0.03%
2019/01/30	15	66.14	13	68.25	65.80	2	6,692	0.03%
2019/01/29	3	66.70	3	66.90	66.90	0	6,755	0.00%
2019/01/28	2	66.50	3	66.07	66.30	-1	6,809	-0.01%
2019/01/25	110	65.47	69	65.81	64.40	41	6,929	0.59%	大買/
2019/01/24	21	64.69	3	62.67	65.60	18	6,718	0.27%
2019/01/23	14	59.44	2	59.85	60.00	12	6,490	0.18%
2019/01/22	10	56.40	0	0.00	56.30	10	6,503	0.15%
2019/01/21	15	54.90	0	0.00	55.20	15	6,652	0.23%
2019/01/17	10	57.50	10	58.00	56.60	0	6,808	0.00%
2019/01/11	0	0.00	3	54.87	54.60	-3	7,486	-0.04%
2019/01/10	2	55.10	13	55.04	55.10	-11	7,773	-0.14%
2019/01/09	0	0.00	2	53.50	53.00	-2	7,830	-0.03%
2019/01/08	4	52.50	5	53.24	52.50	-1	7,968	-0.01%
2019/01/04	1	55.40	1	55.70	52.50	0	8,277	0.00%
2019/01/03	2	57.50	4	58.88	58.30	-2	8,492	-0.02%
2019/01/02	1	61.80	11	61.50	61.10	-10	8,680	-0.12%
2018/12/28	3	66.83	1	65.20	65.00	2	8,801	0.02%
2018/12/27	1	64.00	1	65.10	63.70	0	9,037	0.00%
2018/12/26	1	64.50	3	65.23	63.20	-2	9,370	-0.02%
2018/12/25	1	65.20	1	65.00	65.00	0	9,769	0.00%
2018/12/24	7	68.10	0	0.00	67.10	7	10,018	0.07%
2018/12/22	1	63.30	14	64.35	65.00	-13	10,207	-0.13%
2018/12/21	2	57.65	0	0.00	59.10	2	10,623	0.02%
2018/12/20	13	60.40	0	0.00	59.00	13	10,960	0.12%
2018/12/19	1	60.30	10	60.10	60.50	-9	11,468	-0.08%
2018/12/18	1	61.30	0	0.00	61.00	1	11,953	0.01%
2018/12/17	1	63.30	0	0.00	63.20	1	12,303	0.01%
2018/12/14	1	63.70	1	63.40	63.20	0	12,465	0.00%
2018/12/13	2	66.20	1	68.00	65.00	1	12,579	0.01%
2018/12/12	0	0.00	1	66.30	66.20	-1	12,862	-0.01%
2018/12/10	1	65.00	1	64.50	64.30	0	13,465	0.00%
2018/12/06	1	65.00	3	65.90	64.80	-2	14,114	-0.01%
2018/12/05	4	67.38	4	67.58	66.90	0	14,250	0.00%
2018/12/04	2	69.20	3	69.63	69.20	-1	14,513	-0.01%
2018/11/30	5	66.50	7	67.67	67.80	-2	14,973	-0.01%
2018/11/29	21	69.05	16	68.36	68.20	5	14,764	0.03%
2018/11/28	3	71.73	0	0.00	71.00	3	14,595	0.02%
2018/11/26	6	70.18	3	71.00	72.30	3	14,478	0.02%
2018/11/23	4	74.83	2	74.90	74.80	2	14,229	0.01%
2018/11/22	4	79.30	2	78.85	76.50	2	14,115	0.01%
2018/11/21	1	80.50	2	81.50	80.30	-1	14,052	-0.01%
2018/11/19	2	80.55	2	81.40	80.70	0	14,004	0.00%
2018/11/16	2	80.80	1	81.50	80.30	1	14,049	0.01%
2018/11/15	6	82.83	11	84.47	82.20	-5	13,976	-0.04%
2018/11/14	14	84.58	12	85.65	83.80	2	13,824	0.01%
2018/11/13	4	79.30	1	79.10	80.90	3	13,419	0.02%
2018/11/12	3	80.13	1	80.90	80.20	2	13,402	0.01%
2018/11/09	3	78.50	3	78.97	79.80	0	13,327	0.00%
2018/11/08	1	80.80	0	0.00	78.50	1	13,296	0.01%
2018/11/07	2	81.55	2	80.95	80.30	0	13,236	0.00%
2018/11/06	5	81.54	5	80.82	79.50	0	13,157	0.00%
2018/11/05	2	79.80	2	79.55	78.60	0	12,993	0.00%
2018/11/02	13	76.68	15	78.46	77.70	-2	12,891	-0.02%
2018/11/01	2	74.45	3	75.03	74.50	-1	12,665	-0.01%
2018/10/31	8	75.13	6	74.45	74.30	2	12,596	0.02%
2018/10/30	18	73.99	16	71.51	74.20	2	12,473	0.02%
2018/10/29	5	74.66	16	76.14	72.20	-11	12,330	-0.09%
2018/10/26	3	78.97	3	79.37	77.10	0	12,151	0.00%
2018/10/25	3	78.63	2	78.85	80.00	1	12,043	0.01%
2018/10/24	10	80.36	10	80.46	81.10	0	11,906	0.00%
2018/10/23	24	82.55	24	82.92	81.40	0	11,815	0.00%
2018/10/22	5	80.42	3	80.60	81.80	2	11,596	0.02%
2018/10/19	52	77.51	52	77.37	78.70	0	11,432	0.00%
2018/10/18	20	75.55	26	73.97	76.90	-6	11,219	-0.05%
2018/10/17	14	76.71	13	75.78	75.00	1	10,919	0.01%
2018/10/16	17	76.92	8	77.56	75.50	9	10,849	0.08%
2018/10/15	3	80.07	8	80.11	78.00	-5	10,703	-0.05%
2018/10/12	19	78.63	26	79.24	81.00	-7	10,551	-0.07%
2018/10/11	40	79.52	45	79.76	77.40	-5	10,349	-0.05%
2018/10/09	4	85.00	15	85.36	86.00	-11	10,213	-0.11%
2018/10/08	10	84.97	11	84.98	83.00	-1	10,041	-0.01%
2018/10/05	25	85.94	20	86.40	86.00	5	9,870	0.05%
2018/10/04	9	86.49	9	86.70	88.90	0	9,556	0.00%
2018/10/03	5	86.90	109	88.10	84.30	-104	9,225	-1.13%	大賣/鉅額交易
2018/10/02	7	90.69	13	90.94	90.00	-6	8,836	-0.07%
2018/10/01	14	91.09	11	91.28	92.50	3	8,548	0.04%
2018/09/28	21	94.79	17	94.74	90.90	4	8,092	0.05%
2018/09/27	16	97.96	33	98.27	99.00	-17	7,571	-0.22%
2018/09/26	48	93.78	40	96.05	100.00	8	7,234	0.11%
2018/09/25	98	96.43	111	92.31	91.40	-13	6,718	-0.19%	大賣/
2018/09/21	4	91.45	10	90.51	93.50	-6	6,141	-0.10%
2018/09/20	3	85.70	2	85.50	86.20	1	5,790	0.02%
2018/09/19	5	84.90	3	84.47	84.40	2	5,686	0.04%
2018/09/18	5	86.10	1	86.40	83.50	4	5,687	0.07%
2018/09/17	4	85.20	5	83.72	85.20	-1	5,506	-0.02%
2018/09/14	9	79.74	13	79.44	80.00	-4	5,357	-0.07%
2018/09/13	124	84.89	25	83.85	83.10	99	5,057	1.96%	大買/
2018/09/12	12	82.45	16	82.36	85.00	-4	4,890	-0.08%
2018/09/11	10	77.49	12	77.73	79.50	-2	5,000	-0.04%
2018/09/10	3	77.13	23.3	75.70	77.50	-20.3	4,947	-0.41%
2018/09/07	13	73.44	21	74.62	74.50	-8	4,690	-0.17%
2018/09/06	0	0.00	8	71.46	69.30	-8	4,552	-0.18%
2018/09/05	5	69.20	5	69.08	69.70	0	4,361	0.00%
2018/09/04	2	62.65	1	63.30	63.40	1	4,267	0.02%
2018/09/03	8	63.00	9	62.62	62.60	-1	4,278	-0.02%
2018/08/31	5	64.40	0	0.00	63.80	5	4,283	0.12%
2018/08/27	0	0.00	1	62.60	62.70	-1	4,500	-0.02%
2018/08/24	3	62.03	1	61.90	62.00	2	4,559	0.04%
2018/08/23	11	63.55	9	64.67	62.90	2	4,554	0.04%
2018/08/22	0	0.00	3	61.20	60.80	-3	4,475	-0.07%
2018/08/21	0	0.00	2	61.00	61.10	-2	4,499	-0.04%
2018/08/20	1	59.20	1	61.80	61.50	0	4,545	0.00%
2018/08/15	0	0.00	5	62.10	62.00	-5	4,526	-0.11%
2018/08/14	2	61.85	0	0.00	63.60	2	4,522	0.04%
2018/08/13	6	63.00	7	63.07	62.00	-1	4,511	-0.02%
2018/08/10	2	65.85	3	65.70	65.10	-1	4,476	-0.02%
2018/08/09	2	66.70	3	66.63	66.70	-1	4,462	-0.02%
2018/08/07	1	68.90	6	68.90	68.90	-5	4,430	-0.11%
2018/08/03	0	0.00	16	69.56	69.70	-16	4,453	-0.36%
2018/08/02	1	68.90	1	69.00	68.80	0	4,448	0.00%
2018/08/01	6	69.42	0	0.00	69.30	6	4,488	0.13%
2018/07/31	3	69.23	0	0.00	69.30	3	4,509	0.07%
2018/07/30	18	70.48	0	0.00	68.70	18	4,552	0.40%
2018/07/26	5	67.80	0	0.00	68.30	5	4,516	0.11%
2018/07/23	1	71.40	4	69.80	70.00	-3	4,763	-0.06%
2018/07/20	1	68.30	0	0.00	69.00	1	4,936	0.02%
2018/07/19	1	68.10	3	68.10	68.30	-2	4,961	-0.04%
2018/07/18	4	68.15	10	67.60	68.10	-6	4,975	-0.12%
2018/07/17	15	69.12	9	69.67	67.20	6	4,953	0.12%
2018/07/16	7	68.73	9	69.67	70.60	-2	4,762	-0.04%
2018/07/13	9	64.98	5	64.00	64.20	4	4,662	0.09%
2018/07/11	0	0.00	2	64.40	64.70	-2	4,662	-0.04%
2018/07/10	1	64.90	2	64.60	65.40	-1	4,665	-0.02%
2018/07/09	2	63.40	2	63.00	63.40	0	4,700	0.00%
2018/07/06	1	61.40	2	61.15	61.30	-1	4,740	-0.02%
2018/07/05	0	0.00	1	61.20	61.00	-1	5,370	-0.02%
2018/07/04	3	58.60	7	61.73	62.40	-4	6,067	-0.07%
2018/07/03	1	60.10	0	0.00	60.10	1	6,390	0.02%
2018/07/02	1	62.00	0	0.00	62.30	1	6,626	0.02%
2018/06/29	3	63.90	0	0.00	63.50	3	7,054	0.04%
2018/06/28	16	63.39	16	63.23	63.90	0	7,658	0.00%
2018/06/27	3	66.17	3	66.30	62.70	0	8,332	0.00%
2018/06/26	2	63.00	2	64.90	64.90	0	8,802	0.00%
2018/06/25	2	63.25	4	64.55	62.10	-2	8,792	-0.02%
2018/06/22	25	64.43	21	63.46	61.60	4	8,963	0.04%
2018/06/21	1	67.80	1	70.90	66.20	0	9,315	0.00%
2018/06/20	18	71.00	27	70.74	70.20	-9	9,496	-0.09%
2018/06/19	11	66.35	9	68.89	69.50	2	9,680	0.02%
2018/06/15	5	63.90	4	63.45	63.20	1	9,827	0.01%
2018/06/14	13	63.59	178	65.14	62.50	-165	9,898	-1.67%	大賣/鉅額交易
2018/06/13	0	0.00	4	59.30	60.60	-4	10,054	-0.04%
2018/06/12	0	0.00	1	56.10	55.10	-1	10,117	-0.01%
2018/06/11	1	54.10	5	54.72	54.70	-4	10,221	-0.04%
2018/06/08	3	54.83	0	0.00	54.70	3	10,384	0.03%
2018/06/07	6	57.98	0	0.00	56.60	6	10,840	0.06%
2018/06/06	5	57.50	4	58.43	58.90	1	11,129	0.01%
2018/06/05	1	56.00	12	58.18	56.20	-11	11,160	-0.10%
2018/06/04	13	57.35	10	58.18	58.00	3	11,225	0.03%
2018/06/01	2	48.45	5	52.25	54.20	-3	11,274	-0.03%
2018/05/31	2	49.38	0	0.00	49.35	2	11,491	0.02%
2018/05/30	1	50.00	0	0.00	50.00	1	11,776	0.01%
2018/05/29	22	52.20	1	51.40	50.50	21	11,998	0.18%
2018/05/28	14	52.28	10	53.50	50.30	4	12,283	0.03%
2018/05/25	8	55.68	4	55.23	55.10	4	12,605	0.03%
2018/05/24	4	59.18	9	59.40	59.00	-5	13,238	-0.04%
2018/05/23	11	59.51	6	59.85	59.20	5	13,666	0.04%
2018/05/22	1	56.60	1	55.20	58.00	0	13,930	0.00%
2018/05/21	0	0.00	1	52.00	53.50	-1	14,389	-0.01%
2018/05/18	0	0.00	1	50.70	50.30	-1	14,603	-0.01%
2018/05/15	0	0.00	3	51.70	51.00	-3	15,889	-0.02%
2018/05/14	0	0.00	1	49.80	49.60	-1	16,541	-0.01%
2018/05/11	0	0.00	2	52.35	52.00	-2	17,175	-0.01%
2018/05/08	3	48.97	0	0.00	46.80	3	17,929	0.02%
2018/05/07	7	52.43	0	0.00	52.00	7	17,936	0.04%
2018/05/04	1	53.40	0	0.00	53.40	1	17,963	0.01%
2018/05/03	5	59.30	0	0.00	59.30	5	18,077	0.03%
2018/05/02	5	68.00	2	65.80	65.80	3	18,092	0.02%
2018/04/30	12	74.60	1	75.50	73.10	11	18,108	0.06%
2018/04/27	22	72.77	34	73.38	73.80	-12	18,128	-0.07%
2018/04/26	18	75.25	22	76.85	73.70	-4	17,823	-0.02%
2018/04/25	2	80.60	2	81.90	81.80	0	17,643	0.00%
2018/04/24	2	84.90	2	84.00	81.00	0	17,647	0.00%
2018/04/23	1	83.00	0	0.00	83.50	1	17,918	0.01%
2018/04/20	2	83.00	4	84.20	82.60	-2	17,939	-0.01%
2018/04/19	0	0.00	7	82.64	83.50	-7	17,908	-0.04%
2018/04/18	1	83.10	0	0.00	83.10	1	17,921	0.01%
2018/04/17	0	0.00	6	82.00	83.00	-6	17,958	-0.03%
2018/04/13	15	83.45	1	84.10	84.80	14	18,169	0.08%
2018/04/12	3	83.50	7	85.24	85.00	-4	18,343	-0.02%
2018/04/11	16	84.22	15	85.87	86.00	1	18,776	0.01%
2018/04/10	45	89.64	58	89.33	83.30	-13	18,412	-0.07%
2018/04/09	3	89.20	15	86.84	92.50	-12	17,913	-0.07%
2018/04/03	11	82.98	14	83.29	84.10	-3	17,701	-0.02%
2018/04/02	29	83.93	9	82.71	81.70	20	17,646	0.11%
2018/03/31	120	80.69	123	80.61	80.50	-3	17,313	-0.02%	大買/大賣/
2018/03/30	16	81.16	13	81.75	83.40	3	16,682	0.02%
2018/03/29	27	73.77	31	73.72	75.90	-4	15,958	-0.03%
2018/03/28	7	69.63	1	70.20	69.00	6	15,366	0.04%
2018/03/27	35	70.22	16	70.33	69.50	19	15,310	0.12%
2018/03/26	16	69.17	21	69.51	70.00	-5	15,026	-0.03%
2018/03/23	56	66.18	63	66.20	67.50	-7	14,647	-0.05%
2018/03/22	28	66.30	29	67.38	65.70	-1	14,338	-0.01%
2018/03/21	19	65.68	17	65.85	65.70	2	13,650	0.01%
2018/03/20	1	63.30	2	64.05	64.30	-1	13,424	-0.01%
2018/03/19	15	64.88	25	64.69	63.10	-10	13,399	-0.07%
2018/03/16	4	62.00	2	63.00	61.20	2	13,028	0.02%
2018/03/15	7	61.20	4	61.33	61.40	3	12,907	0.02%
2018/03/14	10	60.90	6	61.15	61.00	4	12,787	0.03%
2018/03/13	47	62.96	33	63.57	60.00	14	12,630	0.11%
2018/03/12	91	58.74	112	58.31	62.90	-21	12,141	-0.17%	大賣/
2018/03/09	11	58.43	5	57.20	57.20	6	11,822	0.05%
2018/03/08	1	58.10	6	57.80	58.50	-5	11,720	-0.04%
2018/03/07	19	58.75	5	59.54	58.00	14	11,607	0.12%
2018/03/06	39	60.29	36	60.96	60.70	3	11,486	0.03%
2018/03/05	20	59.24	6	60.42	59.00	14	11,234	0.12%
2018/03/02	19	62.98	18	62.34	61.80	1	10,941	0.01%
2018/03/01	24	63.58	26	62.66	63.50	-2	10,699	-0.02%
2018/02/27	16	61.46	12	60.83	62.50	4	10,391	0.04%
2018/02/26	111	57.09	101	55.72	59.00	10	10,017	0.10%	大買/大賣/
2018/02/23	20	65.90	24	67.12	56.50	-4	9,342	-0.04%
2018/02/22	17	60.56	34	61.08	62.70	-17	8,886	-0.19%
2018/02/21	62	55.05	66	55.08	57.00	-4	8,514	-0.05%
2018/02/12	1	49.40	20	51.28	51.90	-19	8,049	-0.24%
2018/02/09	27	46.24	14	45.59	47.20	13	7,837	0.17%
2018/02/08	40	46.62	15	48.84	46.30	25	7,587	0.33%
2018/02/07	69	53.66	61	54.53	48.95	8	7,199	0.11%
2018/02/06	47	54.31	56	55.31	52.20	-9	6,565	-0.14%
2018/02/05	113	56.81	61	56.97	58.00	52	5,914	0.88%	大買/
2018/02/02	76	51.93	48	52.18	52.80	28	5,273	0.53%
2018/02/01	55	47.36	47	46.14	48.00	8	4,891	0.16%
2018/01/31	0	0.00	1	43.65	43.65	-1	4,577	-0.02%
2018/01/29	7	39.93	0	0.00	39.70	7	4,515	0.16%
2018/01/26	0	0.00	20	42.00	40.00	-20	4,440	-0.45%
2018/01/25	4	41.95	0	0.00	42.00	4	4,341	0.09%
2018/01/19	9	39.26	60	39.83	37.55	-51	4,297	-1.19%
2018/01/18	63	35.50	3	35.50	37.50	60	4,220	1.42%
2018/01/17	352	29.91	253	34.11	34.10	99	4,175	2.37%	大買/大賣/
2018/01/16	3	33.00	0	0.00	33.00	3	3,850	0.08%
2018/01/15	0	0.00	10	36.65	36.65	-10	3,832	-0.26%
2018/01/12	12	42.81	13	44.21	40.70	-1	3,807	-0.03%
2018/01/11	0	0.00	16	44.93	45.20	-16	3,760	-0.43%
2018/01/10	5	38.00	25	40.19	41.10	-20	3,707	-0.54%
2018/01/09	30	36.97	0	37.40	37.40	30	3,597	0.83%
2018/01/08	18	33.58	26	33.26	34.00	-8	3,450	-0.23%
2018/01/05	10	30.32	33	28.98	30.95	-23	3,223	-0.71%
2018/01/04	1	27.05	1	27.80	28.15	0	2,767	0.00%
2018/01/03	10	25.01	3	24.75	25.60	7	2,512	0.28%
2018/01/02	1	23.25	2	23.20	23.30	-1	2,309	-0.04%