世紀鋼 (9958)-兆豐-新竹券商分點個股進出

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
275.5
漲跌
▲25.0
漲幅
+9.98%
成交量
21,142張
產業
上市鋼鐵類股
819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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/21	7	264.13	8	269.13	275.50	-1	8,077	-0.01%
2024/05/20	10	252.85	3	251.67	250.50	7	7,769	0.09%
2024/05/17	2	247.00	4	250.38	252.50	-2	7,690	-0.03%
2024/05/16	1	244.00	4	248.25	243.00	-3	7,576	-0.04%
2024/05/15	24.1	259.36	12.1	251.27	240.50	12	7,505	0.16%
2024/05/14	7.1	246.50	9.1	247.70	248.50	-2.1	7,230	-0.03%
2024/05/13	10.1	240.00	15	236.33	236.00	-4.9	6,998	-0.07%
2024/05/10	5.1	219.50	6	220.50	224.50	-0.9	6,820	-0.01%
2024/05/09	1.4	236.18	0.1	234.48	225.50	1.3	6,721	0.02%
2024/05/08	15	230.00	1	229.00	231.00	14	6,564	0.21%
2024/05/07	0	0.00	1	221.00	210.00	-1	6,467	-0.02%
2024/05/06	6.1	231.05	2	228.00	223.50	4.1	6,473	0.06%
2024/05/03	2.1	230.66	2	229.50	230.00	0.1	6,489	0.00%
2024/05/02	21	233.00	0	0.00	230.00	21	6,487	0.32%
2024/04/30	0	0.00	2.1	222.86	223.50	-2.1	6,468	-0.03%
2024/04/29	2	219.50	1	217.50	217.50	1	6,652	0.02%
2024/04/26	2	212.50	0	0.00	212.50	2	6,693	0.03%
2024/04/25	2	214.00	0	0.00	207.50	2	6,699	0.03%
2024/04/24	5	199.30	1	200.50	200.00	4	6,689	0.06%
2024/04/23	3	197.33	3	197.17	194.00	0	6,756	0.00%
2024/04/22	5	202.80	2	200.00	198.00	3	6,803	0.04%
2024/04/18	0	0.00	1	215.50	215.50	-1	6,969	-0.01%
2024/04/16	1	213.50	0	0.00	211.50	1	7,118	0.01%
2024/04/15	5.1	214.00	2	214.00	210.00	3.1	7,041	0.04%
2024/04/12	5	196.00	10	201.75	206.50	-5	6,916	-0.07%
2024/04/11	9.1	206.47	4.1	209.93	200.50	5	6,878	0.07%
2024/04/10	1.1	225.09	1	224.50	222.50	0.1	6,709	0.00%
2024/04/08	1	210.50	0	0.00	213.50	1	6,659	0.02%
2024/04/03	1	215.00	0	0.00	216.00	1	6,637	0.02%
2024/04/02	0	0.00	4	212.50	212.50	-4	6,604	-0.06%
2024/04/01	0	0.00	4	217.51	217.00	-4	6,618	-0.06%
2024/03/29	1	218.50	0.2	221.00	218.50	0.8	6,595	0.01%
2024/03/28	2	227.25	1	221.50	221.00	1	6,601	0.02%
2024/03/27	3.1	224.98	0	227.50	221.50	3.1	6,580	0.05%
2024/03/26	1.1	238.54	2	237.91	228.50	-0.9	6,614	-0.01%
2024/03/25	3.1	236.50	2	238.50	237.50	1.1	6,471	0.02%
2024/03/22	2	226.00	2	227.97	221.00	0	6,440	0.00%
2024/03/21	2	221.52	6.2	217.11	219.50	-4.2	6,438	-0.06%
2024/03/20	11.2	207.80	8	209.50	207.50	3.2	6,744	0.05%
2024/03/19	4.1	220.00	2	222.50	217.50	2.1	6,635	0.03%
2024/03/18	2	224.00	2.1	224.24	224.00	-0.1	6,628	0.00%
2024/03/15	1	229.50	0	0.00	225.00	1	6,641	0.02%
2024/03/14	8	237.63	0	0.00	232.00	8	6,668	0.12%
2024/03/13	2	250.00	4	256.00	246.00	-2	6,671	-0.03%
2024/03/12	5	238.80	12	245.17	248.50	-7	6,712	-0.10%
2024/03/11	2	236.75	0	0.00	230.50	2	6,718	0.03%
2024/03/08	0	0.00	2	235.75	238.50	-2	6,830	-0.03%
2024/03/07	32	240.19	1	236.00	241.00	31	6,793	0.46%
2024/03/06	1	246.00	1	250.50	248.00	0	6,691	0.00%
2024/03/05	5	248.30	1	251.00	249.00	4	6,663	0.06%
2024/03/04	3	258.83	0	0.00	252.50	3	6,596	0.05%
2024/03/01	5	258.50	6	260.33	260.00	-1	6,539	-0.02%
2024/02/29	13	258.69	12	261.63	257.50	1	6,506	0.02%
2024/02/27	2	250.50	0	0.00	249.50	2	6,532	0.03%
2024/02/26	0	0.00	0	250.50	254.00	0	6,507	0.00%
2024/02/23	2	256.61	1	261.00	253.00	1	6,487	0.02%
2024/02/22	5	251.00	20	249.80	254.50	-15	6,364	-0.24%
2024/02/21	1	236.00	0	0.00	236.50	1	6,285	0.02%
2024/02/20	0.1	240.00	0	0.00	237.50	0.1	6,315	0.00%
2024/02/19	5	244.20	0	0.00	240.50	5	6,365	0.08%
2024/02/16	6	246.50	11.1	248.30	248.00	-5.1	6,428	-0.08%
2024/02/15	3	224.83	14	232.04	235.00	-11	6,407	-0.17%
2024/02/05	0.1	220.50	5	221.00	219.00	-4.9	6,563	-0.07%
2024/02/01	3	219.00	4.2	218.24	217.00	-1.2	6,831	-0.02%
2024/01/31	6.1	221.28	6	219.00	219.00	0.1	6,912	0.00%
2024/01/30	2	226.00	2.1	228.26	222.50	-0.1	6,893	0.00%
2024/01/29	3.1	222.31	5.7	224.63	225.00	-2.6	6,876	-0.04%
2024/01/26	3	218.67	3	220.67	219.50	0	6,900	0.00%
2024/01/25	2	215.25	2.3	217.91	217.00	-0.3	6,971	0.00%
2024/01/24	11	217.41	7	216.43	216.50	4	7,217	0.06%
2024/01/23	44	222.56	41	217.82	220.50	3	7,271	0.04%
2024/01/22	18	205.50	19	204.37	205.50	-1	7,049	-0.01%
2024/01/19	3	192.00	2	191.75	191.00	1	6,986	0.01%
2024/01/18	0.1	200.50	0.2	198.00	197.00	-0.1	6,972	0.00%
2024/01/17	30	203.40	18	199.78	205.00	12	6,919	0.17%
2024/01/16	0	0.00	4.1	203.11	204.50	-4.1	6,830	-0.06%
2024/01/15	3.2	198.17	19	196.82	203.50	-15.8	6,744	-0.23%
2024/01/12	7	191.07	3	191.00	189.00	4	6,546	0.06%
2024/01/11	4	189.00	3	191.50	191.50	1	6,489	0.02%
2024/01/10	5	182.80	3	183.33	189.00	2	6,488	0.03%
2024/01/09	2	183.00	6	185.17	186.50	-4	6,323	-0.06%
2024/01/08	1	183.50	0	0.00	183.50	1	6,330	0.02%
2024/01/05	2	182.50	1	182.50	183.50	1	6,336	0.02%
2024/01/04	5	179.10	5	180.00	180.00	0	6,296	0.00%
2024/01/03	0	0.00	4	175.13	177.50	-4	6,295	-0.06%
2024/01/02	4	178.00	5	175.20	173.50	-1	6,320	-0.02%
2023/12/29	0	0.00	1	175.50	174.50	-1	6,333	-0.02%
2023/12/27	3	168.00	0	0.00	168.00	3	6,389	0.05%
2023/12/26	1	168.50	0	0.00	172.50	1	6,375	0.02%
2023/12/25	2	169.00	0	0.00	168.00	2	6,407	0.03%
2023/12/22	2	173.50	1	173.00	171.50	1	6,401	0.02%
2023/12/21	3	173.17	1	172.50	173.50	2	6,430	0.03%
2023/12/20	1	180.00	3	180.17	178.00	-2	6,423	-0.03%
2023/12/19	6	177.92	6	181.50	181.50	0	6,383	0.00%
2023/12/18	5	181.50	5.3	180.93	181.50	-0.3	6,314	0.00%
2023/12/15	43.3	183.36	69.1	190.43	172.00	-25.8	6,262	-0.41%
2023/12/14	36.1	185.66	41	187.84	186.50	-5	5,929	-0.08%
2023/12/13	32	181.09	1	185.50	180.00	31	6,067	0.51%
2023/12/12	1	181.50	0	181.50	181.00	1	6,307	0.02%
2023/12/08	5	183.00	11	183.05	182.50	-6	6,312	-0.10%
2023/12/07	9	178.56	6	177.08	182.00	3	6,321	0.05%
2023/12/06	6	175.17	6.1	176.16	180.00	-0.1	6,256	0.00%
2023/12/05	3.1	175.35	5	177.20	179.00	-1.9	6,182	-0.03%
2023/12/04	0	0.00	2	170.00	171.00	-2	6,046	-0.03%
2023/12/01	1	167.50	0	0.00	167.00	1	6,117	0.02%
2023/11/30	0	0.00	0.2	166.00	166.00	-0.2	6,185	0.00%
2023/11/29	1	166.50	1	166.00	166.00	0	6,221	0.00%
2023/11/28	1	167.00	0	0.00	166.50	1	6,249	0.02%
2023/11/27	1	168.00	1.1	167.05	166.50	-0.1	6,305	0.00%
2023/11/24	3.1	171.01	9	171.61	173.50	-5.9	6,299	-0.09%
2023/11/22	2	169.50	0	0.00	168.00	2	6,358	0.03%
2023/11/21	0	0.00	4	167.25	163.50	-4	6,356	-0.06%
2023/11/20	10	168.25	14.1	166.51	165.50	-4.1	6,356	-0.06%
2023/11/17	7.1	170.06	4	168.00	168.50	3.1	6,332	0.05%
2023/11/16	0	0.00	1	170.00	170.00	-1	6,303	-0.02%
2023/11/15	4	167.00	0	0.00	165.50	4	6,246	0.06%
2023/11/14	0.2	168.50	8	167.81	169.00	-7.9	6,146	-0.13%
2023/11/13	98	169.47	77	167.29	166.00	21	6,074	0.35%
2023/11/10	6	157.25	2	157.49	159.00	4	5,813	0.07%
2023/11/09	1	147.00	1	152.00	151.00	0	5,631	0.00%
2023/11/08	0	0.00	1	143.50	147.00	-1	5,657	-0.02%
2023/11/06	1	141.50	1	143.50	141.00	0	5,696	0.00%
2023/11/03	0	137.50	0	0.00	140.00	0	5,700	0.00%
2023/11/02	4	140.87	5.2	139.83	139.50	-1.2	5,716	-0.02%
2023/11/01	15	139.63	11.3	140.75	143.50	3.7	5,589	0.07%
2023/10/31	3	155.00	14	155.86	150.50	-11	5,324	-0.21%
2023/10/30	1	167.50	1	169.50	167.00	0	5,302	0.00%
2023/10/27	17	168.71	0	0.00	167.50	17	5,387	0.32%
2023/10/26	2	167.75	0	0.00	164.00	2	5,434	0.04%
2023/10/25	0	0.00	59	171.93	170.00	-59	5,423	-1.09%
2023/10/24	1	172.00	1	172.50	172.00	0	5,466	0.00%
2023/10/20	1.1	168.73	2	170.50	170.50	-0.9	5,712	-0.02%
2023/10/19	0.2	176.00	10	173.00	173.00	-9.8	5,913	-0.17%
2023/10/18	1	182.00	1	175.00	175.00	0	5,963	0.00%
2023/10/17	2	178.75	7	178.86	179.50	-5	5,956	-0.08%
2023/10/16	1	175.50	2	177.25	175.50	-1	6,000	-0.02%
2023/10/13	6	172.00	0	0.00	172.00	6	6,119	0.10%
2023/10/12	0	0.00	1	175.50	175.50	-1	6,335	-0.02%
2023/10/11	1	173.50	3	175.33	172.00	-2	6,489	-0.03%
2023/10/06	1	174.50	3	172.00	176.00	-2	6,735	-0.03%
2023/10/05	6	178.33	0	0.00	175.00	6	6,810	0.09%
2023/10/04	0	0.00	4	182.38	182.00	-4	6,988	-0.06%
2023/10/03	3	179.67	0	0.00	176.50	3	7,197	0.04%
2023/09/28	7	184.14	4	182.75	181.00	3	7,767	0.04%
2023/09/26	8	181.00	8	182.50	179.00	0	7,938	0.00%
2023/09/25	1	178.00	2	174.75	177.50	-1	8,099	-0.01%
2023/09/22	0	0.00	1	178.00	181.00	-1	8,446	-0.01%
2023/09/21	1	183.00	0	0.00	181.00	1	8,655	0.01%
2023/09/20	1	186.50	2	190.25	183.00	-1	8,701	-0.01%
2023/09/19	3	186.83	1	186.98	187.00	2	8,614	0.02%
2023/09/18	5	191.57	32.1	183.73	188.00	-27	8,476	-0.32%
2023/09/15	37.1	178.93	40	178.25	178.50	-3	8,215	-0.04%
2023/09/14	13	163.81	2	168.00	167.50	11	7,911	0.14%
2023/09/13	4	160.25	2	159.50	160.50	2	7,851	0.03%
2023/09/12	5	169.10	3	171.17	165.50	2	7,792	0.03%
2023/09/11	6	169.75	7	170.36	170.00	-1	7,726	-0.01%
2023/09/08	0	0.00	1	165.50	166.50	-1	7,673	-0.01%
2023/09/07	1	167.00	0	0.00	165.50	1	7,677	0.01%
2023/09/06	10	170.75	18	167.97	166.00	-8	7,691	-0.10%
2023/09/05	21	163.64	27	162.83	165.00	-6	7,660	-0.08%
2023/09/04	10	159.95	4	159.13	159.00	6	7,600	0.08%
2023/09/01	1	161.00	1	160.00	159.00	0	7,583	0.00%
2023/08/31	0	0.00	6	160.25	160.00	-6	7,547	-0.08%
2023/08/30	3	157.67	3	156.50	157.50	0	7,489	0.00%
2023/08/29	25	156.02	37	156.58	157.00	-12	7,445	-0.16%
2023/08/28	13	146.46	71	150.49	150.00	-58	7,327	-0.79%
2023/08/25	87	139.60	4	142.75	144.00	83	7,256	1.14%
2023/08/24	0.2	143.50	0	0.00	142.50	0.2	7,278	0.00%
2023/08/23	10	141.00	9	142.00	142.00	1	7,413	0.01%
2023/08/21	1	139.50	0	0.00	138.50	1	7,474	0.01%
2023/08/17	0	0.00	1	143.00	143.50	-1	7,497	-0.01%
2023/08/15	1	138.50	1	140.00	140.00	0	7,496	0.00%
2023/08/14	6	139.58	46.2	137.36	139.00	-40.2	7,452	-0.54%
2023/08/11	3	143.67	18	142.03	143.50	-15	7,361	-0.20%
2023/08/10	25	144.76	22	145.36	145.00	3	7,284	0.04%
2023/08/09	2	151.00	0.1	155.00	151.50	1.9	7,190	0.03%
2023/08/08	5.1	160.09	11	157.59	157.00	-5.9	7,172	-0.08%
2023/08/07	1.2	151.81	20	153.23	153.00	-18.8	7,096	-0.27%
2023/08/04	0	0.00	163	150.40	153.00	-163	7,112	-2.29%	大賣/鉅額交易
2023/08/02	6	153.58	10	154.05	151.50	-4	7,156	-0.06%
2023/08/01	16	156.25	12	156.92	156.00	4	7,157	0.06%
2023/07/31	8	165.69	1	169.00	160.50	7	7,087	0.10%
2023/07/28	7	162.14	2	165.25	165.50	5	7,045	0.07%
2023/07/27	5	162.40	4	164.75	163.50	1	7,092	0.01%
2023/07/26	2	165.00	5	165.70	164.00	-3	7,021	-0.04%
2023/07/25	1	157.00	3	164.00	164.50	-2	6,878	-0.03%
2023/07/24	52	159.38	38	158.01	158.50	14	6,735	0.21%
2023/07/21	18	145.64	7.1	147.92	149.50	11	6,458	0.17%
2023/07/20	11	143.45	8	146.00	147.50	3	6,443	0.05%
2023/07/18	40	143.80	1	142.50	141.50	39	6,490	0.60%
2023/07/17	0	0.00	12	149.46	149.00	-12	6,392	-0.19%
2023/07/14	8	145.63	5	148.40	144.00	3	6,242	0.05%
2023/07/13	17	144.35	14	145.64	144.50	3	6,123	0.05%
2023/07/12	2	142.00	0	0.00	143.00	2	5,938	0.03%
2023/07/11	30	141.75	1	141.50	140.50	29	5,853	0.50%
2023/07/10	25	145.22	31	145.68	146.00	-6	5,727	-0.10%
2023/07/07	19	140.03	14	139.64	144.00	5	5,747	0.09%
2023/07/06	3	135.17	4	135.13	136.50	-1	5,326	-0.02%
2023/07/05	34	131.68	21	133.05	131.00	13	5,329	0.24%
2023/07/04	5	136.50	16	135.81	133.50	-11	5,304	-0.21%
2023/07/03	4	138.75	5	137.50	137.50	-1	5,175	-0.02%
2023/06/30	29	132.33	17.1	133.76	136.00	12	4,961	0.24%
2023/06/29	17	125.38	10	127.65	129.50	7	4,553	0.15%
2023/06/28	14	116.86	4	117.00	118.00	10	4,363	0.23%
2023/06/27	5	112.50	0	0.00	113.00	5	4,255	0.12%
2023/06/26	0	0.00	1	112.00	112.50	-1	4,252	-0.02%
2023/06/21	12	111.21	0	0.00	112.00	12	4,249	0.28%
2023/06/20	13	111.58	0	0.00	112.50	13	4,249	0.31%
2023/06/19	1	113.00	5	112.80	112.50	-4	4,251	-0.09%
2023/06/15	10	109.50	0	0.00	113.00	10	4,258	0.23%
2023/06/14	21	108.71	0	0.00	111.00	21	4,242	0.49%
2023/06/13	44	110.15	0	0.00	108.50	44	4,231	1.04%
2023/06/12	1	113.00	0	0.00	112.50	1	4,226	0.02%
2023/06/09	21	115.57	2	114.50	116.00	19	4,198	0.45%
2023/06/08	4	113.50	0	0.00	110.00	4	4,149	0.10%
2023/06/07	121	112.00	2	111.75	112.50	119	4,176	2.85%	大買/鉅額交易
2023/06/06	0	0.00	1	110.00	110.00	-1	4,162	-0.02%
2023/06/05	0	0.00	1	111.50	109.50	-1	4,162	-0.02%
2023/06/02	2	111.50	1	111.50	110.00	1	4,182	0.02%
2023/06/01	3	109.83	3	110.67	111.00	0	4,174	0.00%
2023/05/31	1	109.00	0	0.00	109.00	1	4,137	0.02%
2023/05/30	7	109.86	3.2	110.75	109.50	3.8	4,128	0.09%
2023/05/29	16	110.25	7	110.57	109.50	9	4,073	0.22%
2023/05/26	0	0.00	1	99.40	103.00	-1	3,928	-0.03%
2023/05/25	2.2	98.72	0	0.00	98.60	2.2	3,868	0.06%
2023/05/22	1	101.00	0	0.00	102.50	1	3,926	0.03%
2023/05/18	1	100.50	0	0.00	99.70	1	3,932	0.03%
2023/05/16	2	99.20	2	99.40	98.90	0	3,959	0.00%
2023/05/15	2	98.70	0	0.00	98.20	2	3,957	0.05%
2023/05/11	1	99.90	13	101.00	100.00	-12	3,975	-0.30%
2023/05/09	3	105.17	0	0.00	103.00	3	3,939	0.08%
2023/05/08	1	109.50	3	109.50	109.00	-2	3,971	-0.05%
2023/05/05	2	115.25	5	114.10	114.00	-3	3,883	-0.08%
2023/05/04	8	116.50	0	0.00	117.50	8	3,912	0.20%
2023/05/03	0	0.00	4	116.38	116.00	-4	4,009	-0.10%
2023/05/02	11	111.45	1	112.00	113.50	10	3,968	0.25%
2023/04/27	1	109.00	0	0.00	108.50	1	4,030	0.02%
2023/04/26	0	0.00	1	111.00	111.00	-1	4,020	-0.02%
2023/04/25	1	111.50	0	0.00	109.00	1	4,004	0.02%
2023/04/24	4	113.13	0	0.00	113.50	4	3,966	0.10%
2023/04/21	3	114.50	8	117.06	115.00	-5	3,934	-0.13%
2023/04/20	5	114.90	5	117.10	114.50	0	3,810	0.00%
2023/04/19	1	118.00	6	116.83	115.50	-5	3,799	-0.13%
2023/04/18	2	114.25	0	0.00	114.00	2	3,722	0.05%
2023/04/17	1	113.50	5.3	115.33	115.50	-4.2	3,711	-0.11%
2023/04/14	1	113.00	0	0.00	112.00	1	3,647	0.03%
2023/04/13	4	113.13	1	114.00	112.50	3	3,634	0.08%
2023/04/12	55	112.21	61	110.97	112.50	-6	3,558	-0.17%
2023/04/11	2	106.00	0	0.00	106.00	2	3,367	0.06%
2023/04/10	31	104.56	26	106.12	105.00	5	3,443	0.15%
2023/04/07	0	0.00	4	102.00	102.50	-4	3,296	-0.12%
2023/04/06	1	96.20	1	97.80	98.00	0	3,247	0.00%
2023/03/31	0.1	94.50	0	0.00	94.60	0.1	3,358	0.00%
2023/03/30	1	92.10	0	0.00	92.40	1	3,436	0.03%
2023/03/29	1	95.80	1	97.30	93.60	0	3,410	0.00%
2023/03/28	1	96.60	0	0.00	96.50	1	3,430	0.03%
2023/03/27	1	97.70	0	0.00	97.30	1	3,450	0.03%
2023/03/24	1	99.00	0	0.00	99.00	1	3,489	0.03%
2023/03/21	0	0.00	1	100.50	98.50	-1	3,565	-0.03%
2023/03/20	0	0.00	3	99.93	99.50	-3	3,563	-0.08%
2023/03/17	1	97.10	0	0.00	97.60	1	3,593	0.03%
2023/03/15	1	97.70	0	0.00	97.90	1	3,776	0.03%
2023/03/13	0	0.00	1	96.60	102.00	-1	3,864	-0.03%
2023/03/10	1	100.00	0	0.00	98.50	1	3,921	0.03%
2023/03/09	0	0.00	1	102.50	102.50	-1	3,897	-0.03%
2023/03/08	2	105.00	0.1	105.00	105.00	1.9	3,900	0.05%
2023/03/07	1.1	106.95	1	107.00	107.00	0.1	3,966	0.00%
2023/03/06	0	0.00	20	102.50	103.00	-20	3,954	-0.51%
2023/03/01	0	0.00	2	104.50	104.50	-2	4,002	-0.05%
2023/02/24	0	0.00	1	105.00	104.00	-1	4,103	-0.02%
2023/02/23	1	105.50	0	0.00	106.50	1	4,187	0.02%
2023/02/22	1	105.00	1.2	106.83	106.00	-0.2	4,189	0.00%
2023/02/21	1	108.00	1	106.50	105.50	0	4,176	0.00%
2023/02/20	0	0.00	5	107.00	106.50	-5	4,187	-0.12%
2023/02/10	1	96.60	0	0.00	97.30	1	4,152	0.02%
2023/02/09	1	98.20	1	97.80	97.70	0	4,117	0.00%
2023/02/06	8	102.41	8	102.01	99.60	0	4,063	0.00%
2023/02/02	1	105.50	0	0.00	105.50	1	4,028	0.02%
2023/02/01	54	106.59	39	104.19	105.00	15	3,987	0.38%
2023/01/31	17	98.70	20	98.71	99.10	-3	3,898	-0.08%
2023/01/17	2	95.10	10	94.43	95.00	-8	4,001	-0.20%
2023/01/16	10	92.60	0	0.00	92.90	10	4,039	0.25%
2023/01/13	1	92.10	0	0.00	91.70	1	4,093	0.02%
2023/01/12	1	94.20	2	94.50	92.60	-1	4,140	-0.02%
2023/01/11	4	93.80	7	94.31	93.30	-3	4,190	-0.07%
2023/01/10	0	0.00	0.1	93.70	93.30	-0.1	4,159	0.00%
2023/01/09	16	92.06	9	92.31	93.30	7	4,100	0.17%
2023/01/06	2	90.00	0	0.00	89.80	2	4,022	0.05%
2023/01/05	5	90.86	0	0.00	89.50	5	4,011	0.12%
2023/01/04	6	90.30	6	92.25	91.70	0	3,978	0.00%
2023/01/03	1	89.90	6	91.00	90.90	-5	3,951	-0.13%
2022/12/29	5	90.06	0.1	88.80	90.80	4.9	3,854	0.13%
2022/12/28	4.1	91.90	9	92.37	91.90	-4.9	3,763	-0.13%
2022/12/27	0	0.00	12	86.32	88.00	-12	3,626	-0.33%
2022/12/23	78	89.62	66	90.10	88.90	12	3,619	0.33%
2022/12/22	0	0.00	13	90.06	90.00	-13	3,537	-0.37%
2022/12/21	13.1	84.06	1	84.90	83.70	12.1	3,507	0.34%
2022/12/20	0	0.00	80	83.67	81.70	-80	3,520	-2.27%
2022/12/19	1	85.50	0	0.00	85.50	1	3,524	0.03%
2022/12/16	1	90.00	0	0.00	87.70	1	3,573	0.03%
2022/12/12	0	0.00	0	88.20	88.30	0	3,484	0.00%
2022/12/09	2	88.25	6.1	89.09	88.50	-4.1	3,476	-0.12%
2022/12/08	1.1	90.27	5	89.40	90.00	-3.9	3,421	-0.11%
2022/12/07	1	86.20	0	0.00	85.90	1	3,324	0.03%
2022/12/06	1	91.00	2	90.00	90.20	-1	3,217	-0.03%
2022/12/05	1	90.40	0	0.00	88.80	1	3,152	0.03%
2022/12/02	0	0.00	1	87.90	88.70	-1	3,095	-0.03%
2022/11/29	0	0.00	1	85.20	85.10	-1	2,969	-0.03%
2022/11/25	1.1	81.04	0	0.00	80.50	1.1	2,882	0.04%
2022/11/23	0	0.00	5	82.40	82.10	-5	2,838	-0.18%
2022/11/22	12	83.88	3.1	83.56	82.90	8.9	2,816	0.31%
2022/11/21	11.1	86.08	10	84.26	86.30	1.1	2,738	0.04%
2022/11/16	1	80.30	0	0.00	81.90	1	2,656	0.04%
2022/11/15	1	81.60	0	0.00	81.80	1	2,614	0.04%
2022/11/14	0	0.00	6	81.40	81.70	-6	2,645	-0.23%
2022/11/11	2	81.00	0	0.00	78.50	2	2,801	0.07%
2022/11/10	1	79.50	1	80.30	79.60	0	3,002	0.00%
2022/11/09	1	78.20	2	79.20	78.30	-1	3,016	-0.03%
2022/11/08	0	0.00	1	80.20	80.20	-1	2,979	-0.03%
2022/11/01	1	78.90	1	77.80	78.90	0	2,928	0.00%
2022/10/31	1	80.10	2	79.25	77.00	-1	2,895	-0.03%
2022/10/27	20	79.20	0	0.00	81.20	20	2,823	0.71%
2022/10/26	10	80.00	0	0.00	80.00	10	2,780	0.36%
2022/10/25	1	76.80	1	79.10	80.00	0	2,724	0.00%
2022/10/24	50	78.06	0	0.00	78.10	50	2,582	1.94%
2022/10/20	1	68.50	1	70.50	71.60	0	2,421	0.00%
2022/10/19	0	0.00	1	69.40	70.40	-1	2,376	-0.04%
2022/10/18	1	66.10	1	65.60	66.30	0	2,337	0.00%
2022/10/13	0	0.00	2	63.30	63.40	-2	2,375	-0.08%
2022/10/06	0	0.00	0.1	66.10	66.00	-0.1	2,469	0.00%
2022/10/04	1	65.30	0	0.00	65.40	1	2,561	0.04%
2022/09/22	1	76.40	0	0.00	76.20	1	2,561	0.04%
2022/09/21	0.1	79.44	0	0.00	78.30	0.1	2,574	0.00%
2022/09/19	3	82.37	0	0.00	80.80	3	2,673	0.11%
2022/09/12	0	0.00	7	82.34	83.70	-7	2,837	-0.25%
2022/09/07	2	81.10	0	0.00	80.50	2	2,967	0.07%
2022/09/05	1	84.00	0	0.00	83.00	1	3,182	0.03%
2022/09/01	2	85.65	0	0.00	85.30	2	3,198	0.06%
2022/08/31	2	86.70	0	0.00	87.30	2	3,214	0.06%
2022/08/29	0	0.00	1	85.00	85.40	-1	3,241	-0.03%
2022/08/26	2	86.05	1	87.10	86.10	1	3,237	0.03%
2022/08/25	1	88.40	1	87.60	87.70	0	3,223	0.00%
2022/08/24	2	88.20	3	88.50	88.20	-1	3,225	-0.03%
2022/08/23	1	86.80	0	0.00	86.60	1	3,215	0.03%
2022/08/19	4	86.50	6	84.28	86.50	-2	3,243	-0.06%
2022/08/18	9	83.84	85	86.05	83.90	-76	3,198	-2.38%
2022/08/17	12	92.86	13	89.54	88.00	-1	3,013	-0.03%
2022/08/11	9	99.27	0	0.00	99.10	9	2,927	0.31%
2022/08/08	0	0.00	1	99.60	100.00	-1	3,027	-0.03%
2022/08/04	2	96.50	0	0.00	97.20	2	3,186	0.06%
2022/08/02	0	0.00	0.1	99.70	98.90	-0.1	3,214	0.00%
2022/08/01	0	0.00	1	103.00	101.50	-1	3,236	-0.03%
2022/07/26	0	0.00	0.1	100.00	99.40	-0.1	3,399	0.00%
2022/07/25	0.1	99.50	0	0.00	100.00	0.1	3,457	0.00%
2022/07/22	1	98.30	1	99.00	98.00	0	3,576	0.00%
2022/07/19	0	0.00	4	96.83	97.40	-4	4,609	-0.09%
2022/07/18	4	93.10	0	0.00	94.50	4	4,654	0.09%
2022/07/15	1	94.30	1	94.60	94.40	0	4,720	0.00%
2022/07/14	2	95.20	20	95.12	96.30	-18	4,833	-0.37%
2022/07/13	2	97.60	2	99.50	96.40	0	4,957	0.00%
2022/07/12	3	99.73	0	0.00	98.00	3	5,311	0.06%
2022/07/08	7	105.29	0	0.00	105.00	7	6,030	0.12%
2022/07/07	1	107.00	0	0.00	106.00	1	6,067	0.02%
2022/07/06	1	108.00	0	0.00	106.50	1	6,132	0.02%
2022/07/05	2	112.50	1	112.50	112.50	1	6,141	0.02%
2022/07/04	0	0.00	0.1	110.00	112.50	-0.1	6,096	0.00%
2022/06/30	0.1	113.00	4	112.25	110.50	-3.9	6,034	-0.06%
2022/06/29	325	110.21	0	0.00	110.50	325	6,062	5.36%	大買/鉅額交易
2022/06/28	1	111.00	2	108.50	108.50	-1	6,091	-0.02%
2022/06/24	0	105.00	0	0.00	107.50	0	6,191	0.00%
2022/06/22	4	100.75	1	100.00	99.70	3	6,360	0.05%
2022/06/20	2	101.50	0	0.00	99.80	2	6,562	0.03%
2022/06/17	10	101.90	11.1	101.45	101.00	-1	6,524	-0.02%
2022/06/16	7	105.50	8.1	108.24	105.50	-1	6,414	-0.02%
2022/06/15	10.1	111.23	8	110.81	108.00	2.1	6,386	0.03%
2022/06/09	1	115.00	0	0.00	114.50	1	6,112	0.02%
2022/06/08	2	113.50	0	0.00	113.50	2	6,089	0.03%
2022/06/02	4	112.75	0	0.00	112.50	4	6,122	0.07%
2022/06/01	1	114.00	0	0.00	114.00	1	6,132	0.02%
2022/05/31	2	115.00	0	0.00	116.00	2	6,126	0.03%
2022/05/30	5	117.00	3	117.33	116.50	2	6,120	0.03%
2022/05/27	3	113.00	0	0.00	113.00	3	6,065	0.05%
2022/05/26	7	113.64	0	0.00	112.50	7	6,065	0.12%
2022/05/25	2	115.25	0	0.00	115.00	2	6,042	0.03%
2022/05/24	19	115.92	0	0.00	114.50	19	6,028	0.32%
2022/05/20	2	121.00	1.1	122.70	117.50	0.9	5,961	0.02%
2022/05/19	1	119.50	0	0.00	119.00	1	5,901	0.02%
2022/05/18	0	0.00	1	121.50	120.00	-1	5,866	-0.02%
2022/05/17	1	118.50	0	0.00	118.50	1	5,839	0.02%
2022/05/16	6	118.17	6	117.50	118.50	0	5,809	0.00%
2022/05/13	5.1	117.21	7	117.43	116.00	-1.9	5,750	-0.03%
2022/05/12	2	113.75	3	113.17	112.00	-1	5,612	-0.02%
2022/05/11	1	120.00	0	0.00	115.50	1	5,588	0.02%
2022/05/10	3	116.00	5	117.20	117.50	-2	5,551	-0.04%
2022/05/09	2	117.00	0	0.00	116.00	2	5,528	0.04%
2022/05/06	4	121.00	1	122.50	119.50	3	5,498	0.05%
2022/05/05	2	122.50	2	122.00	122.00	0	5,479	0.00%
2022/05/04	4	120.75	0	0.00	120.50	4	5,462	0.07%
2022/05/03	4	124.38	1	123.50	123.50	3	5,418	0.06%
2022/04/29	3	126.00	4	128.00	127.50	-1	5,388	-0.02%
2022/04/28	9	130.33	15	127.17	125.00	-6	5,336	-0.11%
2022/04/27	13	133.08	4.1	131.13	134.00	8.9	5,177	0.17%
2022/04/26	38.1	133.68	39	134.56	133.50	-0.9	5,001	-0.02%
2022/04/25	3	127.67	13	125.31	127.50	-10	4,210	-0.24%
2022/04/22	1	128.50	1	127.00	128.50	0	4,124	0.00%
2022/04/21	4	128.88	14.5	129.17	127.50	-10.5	4,080	-0.26%
2022/04/20	13	130.38	5	129.70	131.00	8	4,037	0.20%
2022/04/19	3	133.00	1	135.00	133.50	2	3,920	0.05%
2022/04/18	3	132.33	6.1	132.00	132.50	-3.1	3,801	-0.08%
2022/04/15	31.1	129.92	28	131.21	130.50	3.1	3,517	0.09%
2022/04/14	6	123.00	12	123.33	124.00	-6	3,058	-0.20%
2022/04/13	5	117.30	0	0.00	117.50	5	2,849	0.18%
2022/04/12	2	118.75	3	118.00	118.50	-1	2,793	-0.04%
2022/04/11	1	116.50	0	0.00	115.00	1	2,716	0.04%
2022/04/08	2	113.50	1	116.50	116.50	1	2,684	0.04%
2022/04/07	2	113.50	0.1	113.00	112.00	1.9	2,655	0.07%
2022/04/06	2	115.75	1	114.52	115.00	1	2,628	0.04%
2022/04/01	6.1	115.49	0	115.50	115.50	6.1	2,591	0.24%
2022/03/31	2	111.75	0	0.00	111.00	2	2,490	0.08%
2022/03/29	9.1	115.06	3	113.67	113.50	6.1	2,388	0.25%
2022/03/25	2	119.75	3.1	117.66	119.00	-1.1	2,145	-0.05%
2022/03/24	0	0.00	7	116.86	119.50	-7	2,259	-0.31%
2022/03/22	0	0.00	1	111.00	112.00	-1	2,223	-0.04%
2022/03/18	1	109.50	0	0.00	109.00	1	2,212	0.05%
2022/03/17	6	107.25	0	0.00	107.50	6	2,193	0.27%
2022/03/16	7	106.00	1	106.00	106.50	6	2,207	0.27%
2022/03/15	3	106.00	0	0.00	105.50	3	2,207	0.14%
2022/03/10	0	0.00	1	107.50	106.50	-1	2,216	-0.05%
2022/03/09	2	106.00	0	0.00	105.50	2	2,212	0.09%
2022/03/08	2	107.50	1	107.00	105.00	1	2,187	0.05%
2022/03/07	4.1	109.74	3	109.67	108.00	1.1	2,158	0.05%
2022/03/04	6	113.42	0.1	113.50	112.00	5.9	2,133	0.28%
2022/03/03	0.1	113.50	0	0.00	114.00	0.1	2,133	0.01%
2022/03/02	3	112.67	0	0.00	112.50	3	2,126	0.14%
2022/02/08	0.1	111.50	0	0.00	110.50	0.1	2,457	0.00%
2022/01/26	0	0.00	0.3	106.00	106.00	-0.3	2,482	-0.01%
2022/01/25	0	0.00	5	108.00	105.50	-5	2,498	-0.20%
2022/01/24	2.1	109.48	0	0.00	109.00	2.1	2,524	0.08%
2022/01/21	0.1	112.00	0	0.00	111.00	0.1	2,549	0.00%
2022/01/20	2.1	113.48	0	0.00	113.50	2.1	2,657	0.08%
2022/01/19	0.2	114.00	0	0.00	112.50	0.2	2,676	0.01%
2022/01/18	0.1	116.00	2	116.00	115.50	-1.9	2,674	-0.07%
2022/01/17	1	114.00	0	0.00	114.00	1	2,671	0.04%
2022/01/14	0	0.00	0.2	115.50	115.00	-0.2	2,695	-0.01%
2022/01/12	0	0.00	1	115.50	116.00	-1	2,715	-0.04%
2022/01/11	1	120.00	0	0.00	116.50	1	2,728	0.04%
2022/01/10	0	0.00	5	118.50	121.00	-5	2,728	-0.18%
2022/01/05	2	113.00	1	114.00	112.00	1	2,868	0.03%
2021/12/27	1	111.00	10	110.00	110.50	-9	4,786	-0.19%
2021/12/23	0	112.00	0	0.00	111.50	0	5,554	0.00%
2021/12/22	0	112.50	0.1	113.00	112.00	0	5,612	0.00%
2021/12/21	0	0.00	0.1	113.50	114.00	-0.1	5,597	0.00%
2021/12/20	3	121.00	28	117.91	114.00	-25	5,569	-0.45%
2021/12/17	184.1	115.22	154	115.47	116.50	30.1	5,313	0.57%	大買/大賣/
2021/12/15	0	0.00	4	108.00	109.00	-4	5,101	-0.08%
2021/12/14	4	110.50	0	0.00	108.50	4	5,104	0.08%
2021/12/10	1	109.99	1.1	108.50	108.50	-0.1	5,104	0.00%
2021/12/08	0	0.00	2	110.50	110.50	-2	5,113	-0.04%
2021/12/07	1	111.50	0	0.00	111.00	1	5,148	0.02%
2021/12/06	5	111.00	0	0.00	110.50	5	5,157	0.10%
2021/12/03	0.1	112.00	0	0.00	110.50	0.1	5,182	0.00%
2021/12/02	0	111.00	0	0.00	110.00	0	5,170	0.00%
2021/11/30	1	110.50	1	110.00	112.00	0	5,196	0.00%
2021/11/29	1	107.52	3	108.50	109.00	-2	5,193	-0.04%
2021/11/26	2	111.99	1	111.00	110.00	1	5,190	0.02%
2021/11/25	2	112.50	0	0.00	111.50	2	5,200	0.04%
2021/11/24	3	113.67	7.1	115.33	112.00	-4.1	5,212	-0.08%
2021/11/23	0.1	111.50	0	0.00	111.00	0.1	5,118	0.00%
2021/11/22	0	111.00	0	0.00	109.50	0	5,143	0.00%
2021/11/19	1	111.50	3	112.17	111.50	-2	5,154	-0.04%
2021/11/17	0	108.50	2	108.00	107.50	-2	5,138	-0.04%
2021/11/16	1	110.50	2	108.50	108.50	-1	5,148	-0.02%
2021/11/15	0	109.50	2	110.00	109.00	-2	5,155	-0.04%
2021/11/12	5	111.30	3	111.50	111.00	2	5,142	0.04%
2021/11/11	3	112.33	0	0.00	112.50	3	5,132	0.06%
2021/11/10	1	116.00	1.2	115.37	114.00	-0.2	5,123	0.00%
2021/11/09	1	113.50	0	0.00	114.50	1	5,111	0.02%
2021/11/08	2	114.00	7	115.43	114.00	-5	5,101	-0.10%
2021/11/05	2	110.50	0	0.00	110.50	2	5,044	0.04%
2021/11/03	2.1	112.56	4	113.50	112.00	-1.9	5,088	-0.04%
2021/11/02	2	115.00	1	114.00	111.50	1	5,088	0.02%
2021/11/01	0.1	117.00	30	114.83	115.00	-29.9	5,076	-0.59%
2021/10/29	9	113.17	8	114.13	113.00	1	5,063	0.02%
2021/10/28	47	115.79	17	113.53	114.00	30	5,017	0.60%
2021/10/27	6	107.92	0	0.00	109.00	6	4,896	0.12%
2021/10/26	2	106.50	0	0.00	106.00	2	4,881	0.04%
2021/10/25	1	105.51	0	0.00	105.50	1	4,873	0.02%
2021/10/22	1	105.50	2	105.75	105.50	-1	4,896	-0.02%
2021/10/20	1	109.00	2	107.00	106.50	-1	4,874	-0.02%
2021/10/18	2	109.49	1	109.50	107.50	1	4,837	0.02%
2021/10/15	2	108.75	2	109.00	110.50	0	4,826	0.00%
2021/10/14	4	113.25	4	114.88	111.50	0	4,733	0.00%
2021/10/13	5	116.50	5	115.70	118.00	0	4,607	0.00%
2021/10/12	6	118.00	5	120.30	113.00	1	4,523	0.02%
2021/10/08	7	121.14	5	122.10	121.00	2	4,420	0.05%
2021/10/07	10	119.05	39	118.24	123.50	-29	4,316	-0.67%
2021/10/06	58	129.75	27	129.02	122.00	31	4,053	0.76%
2021/10/05	14	118.43	3	117.50	123.50	11	3,406	0.32%
2021/10/04	17	119.03	28	120.70	121.50	-11	3,164	-0.35%
2021/10/01	40	118.28	39.1	118.06	113.00	0.9	2,791	0.03%
2021/09/30	2	112.50	1	116.50	116.50	1	2,257	0.04%
2021/09/29	3.1	108.50	3	107.00	106.00	0.1	2,115	0.00%
2021/09/28	2	103.00	0	0.00	103.50	2	2,203	0.09%
2021/09/27	0	0.00	1	103.50	103.00	-1	2,268	-0.04%
2021/09/22	2	102.50	1	102.50	102.50	1	2,597	0.04%
2021/09/16	1	103.00	1	104.00	104.00	0	2,764	0.00%
2021/09/10	0	0.00	1	110.00	109.50	-1	3,531	-0.03%
2021/09/08	1	104.00	0	0.00	103.00	1	3,798	0.03%
2021/09/06	1	108.00	0	0.00	106.50	1	4,273	0.02%
2021/09/01	1	111.00	110	110.82	111.00	-109	5,140	-2.12%	大賣/鉅額交易
2021/08/26	0	0.00	1	116.50	115.00	-1	5,594	-0.02%
2021/08/20	2	108.00	0	0.00	108.50	2	5,868	0.03%
2021/08/19	0	0.00	2	111.00	110.00	-2	5,888	-0.03%
2021/08/17	1	114.00	0	0.00	112.50	1	5,908	0.02%
2021/08/16	0	0.00	1	113.00	113.00	-1	5,915	-0.02%
2021/08/13	1	113.00	1	114.50	116.00	0	5,921	0.00%
2021/08/12	0	0.00	3	115.17	115.00	-3	5,937	-0.05%
2021/08/11	2	118.00	32	115.13	114.50	-30	5,995	-0.50%
2021/08/10	3	116.33	2	116.00	115.50	1	6,044	0.02%
2021/08/09	0	0.00	5	118.90	119.50	-5	6,130	-0.08%
2021/08/06	2	117.75	2	118.50	116.50	0	6,187	0.00%
2021/08/04	0.2	119.00	0	0.00	118.50	0.2	6,460	0.00%
2021/08/03	0	0.00	2	122.50	122.50	-2	6,669	-0.03%
2021/08/02	1	122.50	5	124.00	124.00	-4	6,996	-0.06%
2021/07/28	3.1	122.82	0	0.00	123.00	3.1	7,292	0.04%
2021/07/26	0	0.00	2	125.50	125.00	-2	7,485	-0.03%
2021/07/22	3	128.50	1	127.00	126.50	2	7,517	0.03%
2021/07/20	0	0.00	1	129.50	129.00	-1	7,521	-0.01%
2021/07/19	0	0.00	2	130.50	129.50	-2	7,501	-0.03%
2021/07/14	1	127.00	3	125.17	126.50	-2	7,680	-0.03%
2021/07/13	6	126.42	1	128.00	126.00	5	7,810	0.06%
2021/07/09	6	129.42	0	0.00	129.00	6	7,879	0.08%
2021/07/08	0	0.00	1	133.00	133.50	-1	7,911	-0.01%
2021/07/06	5	134.70	5	135.80	134.00	0	7,945	0.00%
2021/07/05	4	136.50	3	138.83	136.00	1	7,924	0.01%
2021/07/02	0	0.00	0.2	133.50	133.50	-0.2	7,828	0.00%
2021/07/01	5	133.40	12	130.08	129.50	-7	7,797	-0.09%
2021/06/30	11	135.09	10.1	133.52	134.00	0.9	7,705	0.01%
2021/06/29	2	133.00	2.1	132.50	131.50	-0.1	7,616	0.00%
2021/06/28	6	133.42	7	131.21	131.50	-1	7,515	-0.01%
2021/06/25	4	136.50	8	132.25	131.50	-4	7,436	-0.05%
2021/06/24	1	135.00	6	133.50	134.50	-5	7,399	-0.07%
2021/06/23	13.1	137.60	16.1	136.13	134.00	-3.1	7,310	-0.04%
2021/06/22	16.1	140.62	49	140.17	137.50	-32.9	7,170	-0.46%
2021/06/21	4.1	132.89	33	132.74	133.50	-28.9	6,799	-0.43%
2021/06/18	3	132.83	0	0.00	132.50	3	6,703	0.04%
2021/06/17	62.1	135.75	7.2	133.13	132.50	54.9	6,614	0.83%
2021/06/16	15.1	133.31	14	133.82	132.50	1.1	6,410	0.02%
2021/06/15	5.1	128.81	5	129.80	130.00	0.1	6,149	0.00%
2021/06/11	7	126.50	9	126.94	124.50	-2	5,929	-0.03%
2021/06/10	11	122.45	4	122.63	121.50	7	5,562	0.13%
2021/06/09	7	121.14	18.3	120.47	123.50	-11.3	5,306	-0.21%
2021/06/07	8	112.31	8	113.81	111.50	0	5,059	0.00%
2021/06/04	24	123.42	27	123.50	116.00	-3	4,986	-0.06%
2021/06/03	0	0.00	1	117.00	116.00	-1	4,642	-0.02%
2021/06/02	2	115.25	2.3	114.87	115.00	-0.3	4,624	-0.01%
2021/06/01	7	112.79	4	112.25	113.50	3	4,574	0.07%
2021/05/31	11	110.59	13	111.92	110.50	-2	4,564	-0.04%
2021/05/28	2	107.25	2	106.75	106.00	0	4,450	0.00%
2021/05/27	1	104.50	1	105.50	105.50	0	4,400	0.00%
2021/05/26	0	0.00	1	104.00	104.50	-1	4,505	-0.02%
2021/05/25	0	0.00	1.5	103.50	103.50	-1.5	4,499	-0.03%
2021/05/24	1	102.50	5.3	103.47	103.50	-4.3	4,519	-0.10%
2021/05/21	7	103.50	1.2	102.17	104.00	5.8	4,565	0.13%
2021/05/19	8.1	106.38	6	105.75	106.00	2.1	4,617	0.05%
2021/05/18	1.2	101.92	3	101.67	104.50	-1.8	4,604	-0.04%
2021/05/17	22	99.68	62	98.45	95.50	-40	4,577	-0.87%
2021/05/14	0.2	107.50	0	0.00	106.00	0.2	4,465	0.00%
2021/05/13	9	102.89	7.2	102.90	106.00	1.9	4,390	0.04%
2021/05/12	9	112.06	46	105.63	105.50	-37	4,288	-0.86%
2021/05/11	30	120.17	18	117.56	116.00	12	4,090	0.29%
2021/05/10	24.5	122.86	19	123.05	122.50	5.5	3,867	0.14%
2021/05/07	50	117.32	11	117.41	116.50	39	3,558	1.10%
2021/05/06	6	115.17	4.2	115.72	119.00	1.8	3,469	0.05%
2021/05/05	0	108.00	0	0.00	109.00	0	3,343	0.00%
2021/05/04	4.2	106.27	6	107.33	106.50	-1.8	3,356	-0.05%
2021/05/03	5	114.70	2	119.00	112.00	3	3,386	0.09%
2021/04/29	0	0.00	3	114.83	116.00	-3	3,283	-0.09%
2021/04/28	2	113.00	0	0.00	113.50	2	3,255	0.06%
2021/04/27	102.1	115.62	0	0.00	114.00	102.1	3,268	3.12%	大買/鉅額交易
2021/04/26	0.1	115.50	0	0.00	115.00	0.1	3,267	0.00%
2021/04/23	0.1	112.50	0	0.00	112.00	0.1	3,305	0.00%
2021/04/22	3	114.17	8	114.81	112.00	-5	3,332	-0.15%
2021/04/21	0.5	117.17	1	115.50	116.50	-0.6	3,284	-0.02%
2021/04/20	4.2	116.90	1	121.00	117.50	3.2	3,261	0.10%
2021/04/19	15	119.17	9	117.28	119.00	6	3,242	0.19%
2021/04/16	12	114.00	2	115.00	114.00	10	3,150	0.32%
2021/04/14	0	0.00	4	107.50	110.50	-4	3,196	-0.13%
2021/04/13	2	114.00	1	113.00	110.50	1	3,157	0.03%
2021/04/12	6	112.75	2	111.25	112.00	4	3,162	0.13%
2021/04/08	2	110.00	0	0.00	110.50	2	3,123	0.06%
2021/04/07	1	108.00	0	0.00	108.00	1	3,132	0.03%
2021/04/06	1.2	106.50	0	0.00	106.50	1.2	3,160	0.04%
2021/03/29	0	0.00	1	105.50	105.50	-1	3,277	-0.03%
2021/03/25	11	105.45	11	105.55	105.00	0	3,485	0.00%
2021/03/24	2	105.50	1	106.50	106.00	1	3,537	0.03%
2021/03/23	2	109.00	0	0.00	109.50	2	3,558	0.06%
2021/03/22	0	0.00	5	111.00	111.00	-5	3,572	-0.14%
2021/03/19	0.3	112.00	0	0.00	111.50	0.3	3,659	0.01%
2021/03/18	0	0.00	5	114.00	113.50	-5	3,700	-0.14%
2021/03/17	0	0.00	8	113.13	114.00	-8	3,728	-0.21%
2021/03/10	1	113.00	0	0.00	113.50	1	3,905	0.03%
2021/03/08	2	114.00	0	0.00	110.50	2	3,991	0.05%
2021/03/04	8	114.44	1	117.00	113.00	7	4,113	0.17%
2021/03/02	1.3	114.50	4	113.50	113.50	-2.7	4,227	-0.06%
2021/02/26	2	118.00	5	120.70	114.00	-3	4,366	-0.07%
2021/02/24	11	114.05	1	117.00	114.00	10	4,359	0.23%
2021/02/23	1.2	115.33	2	115.50	115.50	-0.8	4,389	-0.02%
2021/02/22	10	114.50	3	113.33	115.00	7	4,366	0.16%
2021/02/19	1	111.00	3	111.00	111.50	-2	4,314	-0.05%
2021/02/18	7	109.36	6	109.83	109.50	1	4,362	0.02%
2021/02/17	5	108.00	6	107.42	108.00	-1	4,402	-0.02%
2021/02/05	2	104.25	0	0.00	103.50	2	4,388	0.05%
2021/02/03	0	0.00	1	105.00	102.00	-1	4,432	-0.02%
2021/01/29	2	102.50	1	104.50	100.50	1	4,630	0.02%
2021/01/28	12	104.79	0	0.00	104.00	12	4,753	0.25%
2021/01/27	15	107.43	13	106.50	106.50	2	4,791	0.04%
2021/01/26	9	108.17	8	108.75	109.00	1	4,830	0.02%
2021/01/25	9	107.89	6	110.08	110.50	3	4,821	0.06%
2021/01/22	1	105.00	1	105.00	105.00	0	4,748	0.00%
2021/01/19	0	0.00	1	103.50	103.00	-1	4,809	-0.02%
2021/01/18	1	97.80	3	100.83	102.50	-2	4,802	-0.04%
2021/01/15	4	101.63	1	101.00	100.50	3	4,794	0.06%
2021/01/14	0	0.00	5	104.90	103.50	-5	4,842	-0.10%
2021/01/13	1	102.50	4	103.00	102.50	-3	4,830	-0.06%
2021/01/12	5	102.20	6	102.67	101.50	-1	4,904	-0.02%
2021/01/11	3	105.67	0	0.00	106.00	3	4,880	0.06%
2021/01/08	1	109.50	0	0.00	109.00	1	4,914	0.02%
2021/01/07	0	0.00	5	111.30	113.50	-5	4,952	-0.10%
2021/01/06	0	0.00	1	106.50	106.50	-1	5,136	-0.02%
2020/12/31	1	107.50	2	108.00	107.00	-1	5,926	-0.02%
2020/12/28	2	110.00	2	109.75	110.00	0	6,673	0.00%
2020/12/25	1	112.00	0	0.00	112.50	1	6,715	0.01%
2020/12/24	1	114.50	2	113.50	113.00	-1	6,845	-0.01%
2020/12/23	2	113.50	0	0.00	113.50	2	7,092	0.03%
2020/12/22	1	119.00	4	119.13	113.50	-3	7,963	-0.04%
2020/12/21	4	116.00	1	118.50	118.50	3	7,993	0.04%
2020/12/18	16	114.44	14	112.18	112.00	2	8,037	0.02%
2020/12/17	7	109.86	6	109.33	110.50	1	8,124	0.01%
2020/12/16	7	113.43	4	113.50	114.00	3	8,311	0.04%
2020/12/15	3	113.17	11	113.73	111.50	-8	8,619	-0.09%
2020/12/14	0	0.00	1	117.00	116.50	-1	8,628	-0.01%
2020/12/11	3	119.67	0	0.00	120.00	3	8,708	0.03%
2020/12/10	1	125.50	2	125.00	121.50	-1	8,802	-0.01%
2020/12/07	3	121.83	7	122.07	122.50	-4	9,957	-0.04%
2020/12/04	1	124.00	0	0.00	124.00	1	10,280	0.01%
2020/12/03	1	128.50	3	127.17	126.00	-2	10,551	-0.02%
2020/12/02	2	126.25	7	126.07	126.00	-5	11,057	-0.05%
2020/12/01	7	129.36	0	0.00	128.50	7	11,168	0.06%
2020/11/30	14	131.11	4	132.88	130.50	10	11,330	0.09%
2020/11/27	2	128.50	2	128.50	129.00	0	11,394	0.00%
2020/11/26	3	127.33	2	127.75	127.00	1	11,696	0.01%
2020/11/25	9	124.28	1	125.00	125.50	8	12,113	0.07%
2020/11/24	3	120.67	3	121.17	120.00	0	12,092	0.00%
2020/11/23	3	121.83	0	0.00	122.00	3	12,418	0.02%
2020/11/20	3	123.83	115	124.46	123.50	-112	12,613	-0.89%	大賣/鉅額交易
2020/11/18	4	124.50	2	124.50	124.50	2	13,059	0.02%
2020/11/17	6	124.75	2	126.25	124.00	4	13,204	0.03%
2020/11/16	3	126.83	0	0.00	125.50	3	13,334	0.02%
2020/11/13	6	129.25	3	129.17	130.00	3	13,382	0.02%
2020/11/12	3	129.17	1	129.00	128.50	2	13,825	0.01%
2020/11/11	0	0.00	1	131.00	130.50	-1	13,868	-0.01%
2020/11/10	2	130.50	21	130.52	130.50	-19	13,956	-0.14%
2020/11/09	7	135.00	1	135.50	134.00	6	14,046	0.04%
2020/11/06	1	130.50	1	131.00	131.00	0	13,998	0.00%
2020/11/05	6	132.25	2	131.50	130.00	4	14,170	0.03%
2020/11/04	3	131.83	0	0.00	129.50	3	14,447	0.02%
2020/11/03	0	0.00	1	133.00	131.50	-1	14,817	-0.01%
2020/11/02	2	128.25	2	128.00	127.50	0	14,818	0.00%
2020/10/29	0	0.00	1	132.00	132.00	-1	14,959	-0.01%
2020/10/28	2	135.75	7	135.21	133.50	-5	14,980	-0.03%
2020/10/27	2	130.50	3	131.83	132.00	-1	14,965	-0.01%
2020/10/26	14	131.36	14	130.43	130.00	0	15,370	0.00%
2020/10/23	4	131.88	4	131.00	132.00	0	15,697	0.00%
2020/10/22	8	129.50	5	129.60	131.00	3	15,679	0.02%
2020/10/21	0	0.00	1	134.00	132.00	-1	15,659	-0.01%
2020/10/20	6	132.08	1	132.50	132.50	5	15,711	0.03%
2020/10/19	6	135.50	6	135.08	135.00	0	15,682	0.00%
2020/10/16	1	136.50	5	139.10	134.50	-4	15,822	-0.03%
2020/10/15	27	139.00	0	0.00	138.00	27	15,821	0.17%
2020/10/14	21	142.36	14	142.61	141.50	7	15,766	0.04%
2020/10/13	31	142.39	30	142.82	139.50	1	15,613	0.01%
2020/10/12	12	137.96	8	138.75	139.00	4	15,189	0.03%
2020/10/08	4	136.00	1	135.00	135.00	3	15,200	0.02%
2020/10/07	13	138.15	8	138.06	135.50	5	15,128	0.03%
2020/10/06	15	136.73	27	136.06	138.00	-12	14,831	-0.08%
2020/10/05	1	128.50	2	128.50	130.00	-1	14,654	-0.01%
2020/09/29	1	123.50	0	0.00	125.00	1	14,619	0.01%
2020/09/28	7	125.14	4	125.75	124.00	3	14,564	0.02%
2020/09/25	37	133.70	33	134.05	123.50	4	14,299	0.03%
2020/09/24	7	131.36	13	130.81	131.00	-6	13,382	-0.04%
2020/09/23	10	131.35	1	132.50	133.00	9	13,238	0.07%
2020/09/22	4	131.88	6	131.25	130.00	-2	13,125	-0.02%
2020/09/21	19	134.76	13	135.19	132.00	6	13,008	0.05%
2020/09/18	53	131.86	54	132.89	135.00	-1	12,802	-0.01%
2020/09/17	1	130.50	1	132.50	129.00	0	12,474	0.00%
2020/09/16	3	129.83	4	131.13	132.00	-1	12,394	-0.01%
2020/09/15	6	128.92	2	129.50	129.50	4	12,266	0.03%
2020/09/14	12	128.88	11	128.18	129.00	1	12,154	0.01%
2020/09/11	65	137.54	60	138.77	130.50	5	11,857	0.04%
2020/09/10	18	132.31	11	132.50	133.50	7	11,230	0.06%
2020/09/09	8	130.88	18	131.08	134.00	-10	10,947	-0.09%
2020/09/08	12	128.79	7	127.86	127.00	5	10,630	0.05%
2020/09/07	8	132.44	33	134.48	132.50	-25	10,371	-0.24%
2020/09/04	9	123.11	9	123.33	124.00	0	9,944	0.00%
2020/09/03	2	123.25	34	124.82	124.50	-32	9,887	-0.32%
2020/09/02	18	121.33	31	122.81	123.50	-13	9,735	-0.13%
2020/09/01	27	121.28	2	120.50	120.00	25	9,670	0.26%
2020/08/31	31	117.55	44.1	118.97	123.00	-13.1	9,339	-0.14%
2020/08/28	6	112.75	5	114.60	113.50	1	8,874	0.01%
2020/08/27	9	115.11	16	116.38	113.50	-7	8,776	-0.08%
2020/08/26	5	109.30	8	111.56	113.50	-3	8,455	-0.04%
2020/08/25	30	108.83	40	109.14	108.00	-10	8,298	-0.12%
2020/08/24	7	107.07	8	107.31	108.00	-1	8,316	-0.01%
2020/08/21	3	101.50	3	102.67	102.50	0	8,429	0.00%
2020/08/20	17	100.59	15	99.29	99.00	2	8,356	0.02%
2020/08/19	10	105.65	6	107.33	105.50	4	8,192	0.05%
2020/08/18	76	104.44	36	106.60	105.00	40	8,084	0.49%
2020/08/17	4	99.33	5	100.54	101.00	-1	7,657	-0.01%
2020/08/14	20	99.52	13	100.66	98.50	7	7,612	0.09%
2020/08/13	20	98.37	31	98.78	99.40	-11	7,588	-0.14%
2020/08/12	11	98.74	6	99.28	98.20	5	7,538	0.07%
2020/08/11	4	99.55	9	99.83	99.10	-5	7,552	-0.07%
2020/08/10	25	100.03	25	99.54	98.40	0	7,429	0.00%
2020/08/07	59.1	96.92	77	98.27	100.00	-17.9	7,137	-0.25%
2020/08/06	3	94.27	5	94.38	93.70	-2	6,803	-0.03%
2020/08/05	7	93.74	13	93.93	93.60	-6	6,815	-0.09%
2020/08/04	31	94.06	31	94.15	94.00	0	6,837	0.00%
2020/08/03	5	92.52	8	92.89	93.00	-3	6,713	-0.04%
2020/07/31	7.1	92.35	1	92.10	92.20	6.1	6,772	0.09%
2020/07/30	34	95.35	38	94.96	93.50	-4	7,089	-0.06%
2020/07/29	52	92.10	58	92.42	92.80	-6	7,121	-0.08%
2020/07/28	0.1	88.50	3	88.50	87.60	-2.9	6,862	-0.04%
2020/07/27	3	88.97	3	90.10	89.30	0	6,882	0.00%
2020/07/24	1	88.60	0	0.00	87.70	1	6,840	0.01%
2020/07/23	1	89.30	2	89.55	89.60	-1	6,813	-0.01%
2020/07/22	7	90.19	6	91.27	88.40	1	6,770	0.01%
2020/07/21	1	89.10	5	89.06	89.10	-4	6,617	-0.06%
2020/07/20	27	87.71	27	87.86	87.90	0	6,546	0.00%
2020/07/17	7	87.29	9	88.29	86.60	-2	6,502	-0.03%
2020/07/16	14	87.29	11	87.25	88.00	3	6,434	0.05%
2020/07/15	5	85.36	2	87.15	85.50	3	6,338	0.05%
2020/07/14	1	83.90	7	83.83	83.70	-6	6,094	-0.10%
2020/07/13	1	86.10	1	85.70	84.50	0	6,103	0.00%
2020/07/10	18	86.86	6	86.67	85.20	12	6,061	0.20%
2020/07/08	5	81.40	13	81.22	82.50	-8	5,863	-0.14%
2020/07/07	14.1	81.90	127	82.35	81.50	-112.9	5,885	-1.92%	大賣/鉅額交易
2020/07/06	4	84.80	3	85.00	85.00	1	5,861	0.02%
2020/07/03	0.1	85.20	1	84.80	84.80	-0.9	5,902	-0.02%
2020/07/02	10.1	84.95	0	0.00	84.70	10.1	5,995	0.17%
2020/06/30	1.1	83.47	0	0.00	83.80	1.1	6,148	0.02%
2020/06/29	4.1	85.01	0	0.00	85.00	4.1	6,218	0.07%
2020/06/24	2	86.45	3	86.40	86.10	-1	6,224	-0.02%
2020/06/23	0.1	86.70	0	0.00	86.00	0.1	6,294	0.00%
2020/06/22	3	87.00	1	87.10	87.10	2	6,343	0.03%
2020/06/19	13.1	87.37	0	0.00	86.80	13.1	6,422	0.20%
2020/06/18	1	87.30	4	87.78	87.70	-3	6,471	-0.05%
2020/06/17	4	86.95	4	87.60	86.90	0	6,542	0.00%
2020/06/16	7	87.39	5	86.90	86.90	2	6,739	0.03%
2020/06/15	3	87.50	4	87.20	86.10	-1	6,985	-0.01%
2020/06/12	12	87.08	1	86.00	87.00	11	7,107	0.15%
2020/06/11	4	88.13	3	87.63	87.40	1	7,441	0.01%
2020/06/10	26	93.21	22	90.85	91.00	4	7,668	0.05%
2020/06/09	2	92.15	0	0.00	91.70	2	8,053	0.02%
2020/06/08	3	93.80	0	0.00	92.90	3	8,207	0.04%
2020/06/05	3	90.33	2	89.80	91.40	1	8,337	0.01%
2020/06/04	4	89.20	16	88.89	88.70	-12	8,491	-0.14%
2020/06/03	2	88.70	1	88.30	88.40	1	8,703	0.01%
2020/06/02	7	89.26	12	89.53	88.90	-5	8,813	-0.06%
2020/06/01	4	90.88	4	90.63	91.20	0	8,787	0.00%
2020/05/29	13	92.67	14	90.72	89.50	-1	8,748	-0.01%
2020/05/28	7	91.46	38	89.99	91.80	-31	8,599	-0.36%
2020/05/27	16	88.04	10	88.40	87.50	6	8,429	0.07%
2020/05/26	1	87.10	1	86.70	86.40	0	8,592	0.00%
2020/05/25	2	84.90	16	84.10	86.50	-14	8,772	-0.16%
2020/05/22	3	86.70	0	0.00	84.30	3	8,761	0.03%
2020/05/21	0	0.00	3	85.30	85.60	-3	8,736	-0.03%
2020/05/20	1	85.60	1	85.30	84.60	0	8,723	0.00%
2020/05/19	35	88.50	10	86.50	86.50	25	8,637	0.29%
2020/05/18	3	87.40	0	0.00	87.70	3	8,557	0.04%
2020/05/15	2	83.70	8	85.00	83.20	-6	8,482	-0.07%
2020/05/14	11	86.00	5	85.64	84.20	6	8,460	0.07%
2020/05/13	20	86.93	1	86.00	85.90	19	8,343	0.23%
2020/05/12	21	88.68	1	89.70	87.40	20	8,258	0.24%
2020/05/11	24	89.02	8	88.50	88.10	16	8,179	0.20%
2020/05/08	25	89.66	7	90.17	89.60	18	8,130	0.22%
2020/05/07	3	89.87	5	89.68	90.00	-2	8,072	-0.02%
2020/05/06	53	92.41	69	90.38	88.50	-16	7,962	-0.20%
2020/05/05	81	88.86	48	88.86	91.30	33	7,567	0.44%
2020/05/04	9	83.71	4	83.78	83.00	5	7,113	0.07%
2020/04/30	4	82.50	4	83.80	83.80	0	7,022	0.00%
2020/04/29	1	82.70	2	82.10	81.80	-1	6,971	-0.01%
2020/04/27	1	79.00	3	79.50	80.00	-2	6,962	-0.03%
2020/04/24	3	79.13	1	79.50	78.60	2	6,939	0.03%
2020/04/23	0	0.00	43	80.22	80.50	-43	6,897	-0.62%
2020/04/22	1	80.90	0	0.00	81.50	1	6,872	0.01%
2020/04/21	3	83.37	3	81.70	80.90	0	6,863	0.00%
2020/04/20	3	80.50	2	80.85	81.90	1	6,837	0.01%
2020/04/17	1	83.00	0	0.00	81.80	1	6,954	0.01%
2020/04/16	3	83.07	3	83.33	83.70	0	6,962	0.00%
2020/04/15	0	0.00	1	82.30	82.80	-1	6,954	-0.01%
2020/04/14	1	82.60	2	82.40	82.20	-1	6,966	-0.01%
2020/04/13	27	84.34	10	82.15	82.00	17	6,959	0.24%
2020/04/10	1	83.90	6	82.00	84.50	-5	6,854	-0.07%
2020/04/09	8	83.41	9	83.68	81.30	-1	6,781	-0.01%
2020/04/08	0	0.00	4	82.90	84.30	-4	6,713	-0.06%
2020/04/07	1	83.40	13	83.94	83.00	-12	6,658	-0.18%
2020/04/06	22	81.53	12	80.42	81.80	10	6,569	0.15%
2020/04/01	25	78.23	18	78.37	78.90	7	6,473	0.11%
2020/03/31	4	76.60	2	76.80	77.70	2	6,388	0.03%
2020/03/27	0	0.00	7	76.90	75.60	-7	6,358	-0.11%
2020/03/26	4	76.28	34	75.62	75.80	-30	6,378	-0.47%
2020/03/25	19	75.89	10	76.10	75.30	9	6,323	0.14%
2020/03/24	0	0.00	2	74.70	74.60	-2	6,241	-0.03%
2020/03/23	5	70.56	6	70.73	72.50	-1	6,196	-0.02%
2020/03/20	8	73.73	12	74.77	73.00	-4	6,100	-0.07%
2020/03/19	27	73.87	8	72.99	71.60	19	5,881	0.32%
2020/03/18	5	79.62	5	79.52	79.50	0	5,633	0.00%
2020/03/17	8	83.85	7	81.33	78.60	1	5,468	0.02%
2020/03/16	8	86.63	4	86.08	83.60	4	5,091	0.08%
2020/03/13	37	82.44	33	81.82	84.40	4	4,749	0.08%
2020/03/12	14	81.07	6	81.10	81.00	8	4,251	0.19%
2020/03/11	31	83.66	30	82.77	83.00	1	4,036	0.02%
2020/03/10	11	80.28	33	79.28	83.30	-22	3,777	-0.58%
2020/03/09	8	80.40	7	79.77	78.60	1	3,560	0.03%
2020/03/06	459	79.12	16	78.24	78.70	443	3,313	13.37%	大買/鉅額交易
2020/03/05	3	76.60	4	77.53	77.50	-1	3,167	-0.03%
2020/03/04	35	76.90	34	77.60	75.90	1	3,118	0.03%
2020/03/03	57	78.76	81	78.93	78.10	-24	3,053	-0.79%
2020/03/02	116	77.65	52	77.85	79.00	64	2,907	2.20%	大買/
2020/02/27	11	77.63	20	78.13	73.60	-9	2,709	-0.33%
2020/02/26	23	76.58	65	76.43	77.00	-42	2,456	-1.71%
2020/02/25	1	73.40	6	73.43	73.40	-5	2,230	-0.22%
2020/02/24	2	73.30	0	0.00	73.20	2	2,209	0.09%
2020/02/20	5	72.48	5	72.66	72.60	0	2,157	0.00%
2020/02/19	1	72.00	1	72.30	72.30	0	2,161	0.00%
2020/02/18	7	72.60	7	72.61	71.80	0	2,151	0.00%
2020/02/17	6	71.10	6	71.70	72.30	0	2,152	0.00%
2020/02/13	0	0.00	1	68.70	68.70	-1	2,132	-0.05%
2020/02/12	1	68.90	0	0.00	68.70	1	2,164	0.05%
2020/02/10	2	67.15	1	67.80	67.80	1	2,236	0.04%
2020/02/06	3	68.90	2	69.00	68.90	1	2,498	0.04%
2020/02/03	6	65.67	17	65.56	66.90	-11	2,519	-0.44%
2020/01/31	1	67.50	4	68.15	68.60	-3	2,555	-0.12%
2020/01/17	1	72.00	0	0.00	71.80	1	2,589	0.04%
2020/01/16	4	72.80	4	72.60	72.60	0	2,596	0.00%
2020/01/14	7	72.30	0	0.00	72.30	7	2,602	0.27%
2020/01/13	16	75.09	20	74.25	72.50	-4	2,575	-0.16%
2020/01/10	26	69.92	103	69.97	70.10	-77	2,429	-3.17%	大賣/
2020/01/09	2	68.95	0	0.00	68.50	2	2,378	0.08%
2020/01/08	3	68.80	153	68.77	68.00	-150	2,370	-6.33%	大賣/鉅額交易
2020/01/07	3	70.37	2	70.95	70.30	1	2,375	0.04%
2020/01/06	0	0.00	2	71.50	71.10	-2	2,437	-0.08%
2020/01/03	12	71.90	2	71.70	71.40	10	2,505	0.40%
2019/12/31	1	72.20	3	72.23	72.20	-2	2,540	-0.08%
2019/12/30	0	0.00	1	73.10	72.30	-1	2,545	-0.04%
2019/12/27	0	0.00	2	72.30	72.10	-2	2,547	-0.08%
2019/12/26	5	72.50	2	72.50	72.10	3	2,562	0.12%
2019/12/25	14	73.20	0	0.00	72.60	14	2,559	0.55%
2019/12/24	15	75.35	6	75.00	75.00	9	2,531	0.36%
2019/12/23	26	74.73	23	74.98	75.80	3	2,496	0.12%
2019/12/20	2	72.80	2	73.75	73.20	0	2,407	0.00%
2019/12/18	1	73.20	3	73.07	73.20	-2	2,448	-0.08%
2019/12/16	2	72.15	0	0.00	72.00	2	2,484	0.08%
2019/12/13	2	71.90	2	72.15	72.10	0	2,561	0.00%
2019/12/11	0	0.00	10	71.20	71.20	-10	2,681	-0.37%
2019/12/10	15	72.06	7	71.91	71.80	8	2,719	0.29%
2019/12/05	0	0.00	2	71.40	71.20	-2	2,834	-0.07%
2019/12/04	2	71.20	9	70.93	71.20	-7	2,892	-0.24%
2019/12/03	0	0.00	2	71.40	71.50	-2	2,916	-0.07%
2019/12/02	2	70.40	0	0.00	70.60	2	2,969	0.07%
2019/11/29	3	71.97	0	0.00	71.40	3	3,058	0.10%
2019/11/28	1	72.80	0	0.00	72.20	1	3,064	0.03%
2019/11/27	2	73.40	5	73.18	73.10	-3	3,066	-0.10%
2019/11/26	10	74.30	6	73.43	73.80	4	3,088	0.13%
2019/11/25	1	72.50	1	72.40	72.70	0	3,105	0.00%
2019/11/22	0	0.00	3	72.30	71.80	-3	3,144	-0.10%
2019/11/21	3	71.77	3	72.17	71.90	0	3,146	0.00%
2019/11/20	4	71.95	1	71.90	71.70	3	3,176	0.09%
2019/11/19	0	0.00	6	72.20	72.30	-6	3,214	-0.19%
2019/11/18	2	72.50	1	72.30	72.10	1	3,221	0.03%
2019/11/15	0	0.00	1	73.80	72.80	-1	3,217	-0.03%
2019/11/14	4	72.93	4	72.80	72.50	0	3,203	0.00%
2019/11/13	1	74.30	1	74.50	74.20	0	3,175	0.00%
2019/11/12	17	74.76	6	74.95	74.60	11	3,174	0.35%
2019/11/11	7	73.84	3	73.50	73.00	4	3,136	0.13%
2019/11/08	7	77.16	8	75.99	75.60	-1	3,100	-0.03%
2019/11/07	12	76.12	16	75.69	76.30	-4	3,072	-0.13%
2019/11/06	19	76.21	13	75.67	75.20	6	3,027	0.20%
2019/11/05	40	76.17	34	75.07	75.00	6	2,937	0.20%
2019/11/01	1	70.80	3	72.30	72.80	-2	2,777	-0.07%
2019/10/31	3	71.73	2	71.30	71.30	1	2,826	0.04%
2019/10/30	2	71.35	8	72.74	72.40	-6	2,853	-0.21%
2019/10/29	6	71.65	0	0.00	70.50	6	2,838	0.21%
2019/10/28	0	0.00	5	72.22	72.00	-5	2,938	-0.17%
2019/10/25	8	73.56	17	73.62	71.50	-9	3,007	-0.30%
2019/10/24	0	0.00	17	73.66	73.80	-17	3,101	-0.55%
2019/10/23	3	74.03	4	73.80	73.50	-1	3,136	-0.03%
2019/10/22	0	0.00	1	74.70	74.70	-1	3,198	-0.03%
2019/10/18	1	75.10	0	0.00	75.10	1	3,344	0.03%
2019/10/17	2	75.30	0	0.00	75.20	2	3,452	0.06%
2019/10/16	2	76.15	0	0.00	75.30	2	3,670	0.05%
2019/10/15	3	76.77	2	78.00	76.00	1	4,065	0.02%
2019/10/14	3	77.93	12	78.62	77.60	-9	4,178	-0.22%
2019/10/09	12	77.33	1	76.90	77.40	11	4,093	0.27%
2019/10/08	7	76.99	4	76.95	76.20	3	4,021	0.07%
2019/10/07	0	0.00	1	75.20	75.10	-1	3,963	-0.03%
2019/10/04	1	74.70	6	74.80	74.50	-5	3,973	-0.13%
2019/10/03	1	74.60	0	0.00	74.60	1	4,037	0.02%
2019/10/02	2	76.35	1	76.00	75.30	1	4,017	0.02%
2019/10/01	0	0.00	1	75.30	75.30	-1	4,009	-0.02%
2019/09/27	1	74.00	0	0.00	73.90	1	4,033	0.02%
2019/09/26	11	76.67	2	76.35	75.30	9	4,005	0.22%
2019/09/24	1	76.70	1	77.20	77.00	0	3,966	0.00%
2019/09/23	1	75.60	1	76.40	75.80	0	3,918	0.00%
2019/09/19	0	0.00	2	76.75	76.30	-2	3,899	-0.05%
2019/09/18	17	77.74	1	78.60	77.70	16	3,860	0.41%
2019/09/17	0	0.00	1	77.70	77.30	-1	3,835	-0.03%
2019/09/16	5	78.70	8	79.43	77.50	-3	3,934	-0.08%
2019/09/12	0	0.00	11	77.11	76.80	-11	3,825	-0.29%
2019/09/11	8	76.65	0	0.00	76.60	8	3,803	0.21%
2019/09/10	3	75.47	5	75.30	74.80	-2	3,744	-0.05%
2019/09/09	1	76.00	1	75.50	75.20	0	3,710	0.00%
2019/09/06	1	75.10	0	0.00	76.00	1	3,696	0.03%
2019/09/05	6	74.27	4	74.20	74.20	2	3,689	0.05%
2019/09/04	11	74.72	10	74.82	74.90	1	3,762	0.03%
2019/09/03	1	74.70	2	75.50	74.10	-1	3,726	-0.03%
2019/09/02	5	71.20	0	0.00	71.60	5	3,675	0.14%
2019/08/28	1	68.20	4	68.85	68.00	-3	3,922	-0.08%
2019/08/27	1	70.30	1	70.00	70.00	0	3,929	0.00%
2019/08/23	1	71.50	0	0.00	71.50	1	3,993	0.03%
2019/08/22	3	71.90	0	0.00	71.30	3	3,966	0.08%
2019/08/21	1	72.20	1	72.70	73.00	0	3,928	0.00%
2019/08/19	2	74.00	0	0.00	72.90	2	3,923	0.05%
2019/08/16	1	73.00	0	0.00	73.50	1	3,934	0.03%
2019/08/15	1	71.20	0	0.00	71.40	1	3,938	0.03%
2019/08/14	1	73.40	1	74.40	72.60	0	3,974	0.00%
2019/08/13	2	74.15	0	0.00	73.40	2	4,081	0.05%
2019/08/12	4	75.00	8	74.46	74.30	-4	4,085	-0.10%
2019/08/08	5	73.80	0	0.00	74.30	5	4,088	0.12%
2019/08/06	2	72.15	1	72.40	72.60	1	4,114	0.02%
2019/08/02	4	72.83	0	0.00	73.40	4	4,112	0.10%
2019/08/01	7	76.03	18	76.21	75.40	-11	4,051	-0.27%
2019/07/31	1	76.80	15	76.50	76.60	-14	4,034	-0.35%
2019/07/30	12	77.03	13	77.45	75.80	-1	4,001	-0.02%
2019/07/29	13	80.73	3	82.10	79.90	10	3,882	0.26%
2019/07/26	16	81.66	1	81.40	81.60	15	3,842	0.39%
2019/07/25	6	80.47	19	79.69	79.80	-13	3,739	-0.35%
2019/07/24	20	80.45	7	79.79	79.80	13	3,714	0.35%
2019/07/23	7	79.39	4	78.88	79.00	3	3,639	0.08%
2019/07/22	15	79.70	5	78.84	78.80	10	3,615	0.28%
2019/07/19	8	78.29	12	78.70	79.20	-4	3,610	-0.11%
2019/07/18	5	79.82	1	77.10	76.80	4	3,515	0.11%
2019/07/17	24	78.74	39	77.02	78.10	-15	3,303	-0.45%
2019/07/16	13	74.00	2	70.50	74.00	11	2,902	0.38%
2019/07/11	0	0.00	6	70.77	69.80	-6	2,876	-0.21%
2019/07/04	8	69.10	5	68.54	69.00	3	2,863	0.10%
2019/06/28	0	0.00	6	64.85	64.90	-6	2,906	-0.21%
2019/06/27	0	0.00	6	66.17	65.50	-6	2,937	-0.20%
2019/06/21	2	68.90	8	67.53	66.90	-6	2,962	-0.20%
2019/06/18	8	70.30	0	0.00	69.30	8	3,037	0.26%
2019/06/14	0	0.00	4	69.70	69.60	-4	3,334	-0.12%
2019/06/12	13	71.42	4	71.35	70.00	9	3,290	0.27%
2019/06/11	2	70.50	5	70.50	69.30	-3	3,206	-0.09%
2019/06/10	10	70.22	8	70.36	70.10	2	3,183	0.06%
2019/06/06	3	68.43	2	68.30	68.70	1	3,137	0.03%
2019/06/05	13	68.84	20	68.52	68.60	-7	3,078	-0.23%
2019/06/04	0	0.00	1	65.70	66.00	-1	2,931	-0.03%
2019/06/03	18	66.07	0	0.00	64.10	18	2,900	0.62%
2019/05/31	8	65.56	17	65.24	65.40	-9	2,850	-0.32%
2019/05/29	2	61.95	2	62.65	62.10	0	2,775	0.00%
2019/05/24	0	0.00	5	62.40	62.30	-5	2,789	-0.18%
2019/05/23	5	62.80	1	63.30	63.10	4	2,807	0.14%
2019/05/22	6	62.40	0	0.00	62.40	6	2,851	0.21%
2019/05/20	2	65.20	3	65.27	64.40	-1	2,977	-0.03%
2019/05/15	1	61.10	1	61.50	62.60	0	2,945	0.00%
2019/05/14	2	58.45	2	59.10	60.40	0	2,978	0.00%
2019/05/13	0	0.00	1	61.40	59.00	-1	3,060	-0.03%
2019/05/10	1	61.00	3	60.80	60.80	-2	3,121	-0.06%
2019/05/03	2	63.00	0	0.00	63.50	2	3,946	0.05%
2019/05/02	2	64.00	0	0.00	62.40	2	4,045	0.05%
2019/04/30	0	0.00	1	61.00	60.90	-1	4,023	-0.02%
2019/04/26	3	63.70	0	0.00	62.40	3	4,083	0.07%
2019/04/25	0	0.00	12	66.40	64.60	-12	4,066	-0.30%
2019/04/24	1	68.60	0	0.00	68.40	1	4,033	0.02%
2019/04/22	1	70.00	0	0.00	68.90	1	4,040	0.02%
2019/04/18	7	66.93	7	66.94	70.00	0	4,143	0.00%
2019/04/17	1	69.40	2	69.65	69.40	-1	4,083	-0.02%
2019/04/12	19	73.32	18	73.90	71.90	1	4,313	0.02%
2019/04/10	1	74.20	0	0.00	74.50	1	4,433	0.02%
2019/04/03	2	74.00	0	0.00	73.70	2	4,517	0.04%
2019/04/02	0	0.00	4	72.15	72.00	-4	4,550	-0.09%
2019/04/01	3	73.97	16	73.51	71.70	-13	4,815	-0.27%
2019/03/29	11	73.54	10	73.40	74.00	1	4,907	0.02%
2019/03/28	1	71.70	7	72.09	71.40	-6	4,929	-0.12%
2019/03/25	13	74.90	0	0.00	74.00	13	5,074	0.26%
2019/03/22	12	76.31	0	0.00	76.30	12	5,057	0.24%
2019/03/21	8	76.56	1	77.20	74.20	7	5,039	0.14%
2019/03/20	7	76.24	4	76.63	75.80	3	4,979	0.06%
2019/03/19	25	71.88	26	72.24	72.50	-1	4,803	-0.02%
2019/03/15	1	68.50	1	69.00	69.00	0	4,770	0.00%
2019/03/14	0	0.00	1	69.20	68.20	-1	4,799	-0.02%
2019/03/13	1	69.10	0	0.00	69.00	1	4,848	0.02%
2019/03/12	1	70.00	0	0.00	69.10	1	4,923	0.02%
2019/03/11	1	69.50	0	0.00	69.00	1	5,007	0.02%
2019/03/08	0	0.00	4	67.25	69.40	-4	5,068	-0.08%
2019/03/07	2	67.95	1	67.30	67.30	1	5,365	0.02%
2019/03/06	0	0.00	1	69.10	68.80	-1	5,518	-0.02%
2019/03/05	1	69.10	0	0.00	68.90	1	5,601	0.02%
2019/02/27	1	68.70	4	68.60	69.40	-3	5,910	-0.05%
2019/02/25	0	0.00	1	69.90	70.40	-1	6,074	-0.02%
2019/02/22	2	70.90	0	0.00	70.10	2	6,109	0.03%
2019/02/21	0	0.00	2	71.90	71.00	-2	6,109	-0.03%
2019/02/20	1	70.20	0	0.00	70.10	1	6,103	0.02%
2019/02/19	7	71.34	6	71.13	70.10	1	6,159	0.02%
2019/02/14	0	0.00	2	68.80	68.50	-2	6,673	-0.03%
2019/02/13	1	69.30	5	68.70	68.70	-4	6,744	-0.06%
2019/02/12	7	70.66	8	71.08	70.00	-1	6,721	-0.01%
2019/02/11	0	0.00	3	71.50	69.90	-3	6,675	-0.04%
2019/01/30	7	66.51	7	66.96	65.80	0	6,692	0.00%
2019/01/29	2	66.30	3	66.70	66.90	-1	6,755	-0.01%
2019/01/28	7	66.10	8	66.28	66.30	-1	6,809	-0.01%
2019/01/25	23	64.98	10	64.97	64.40	13	6,929	0.19%
2019/01/24	15	63.19	13	63.47	65.60	2	6,718	0.03%
2019/01/23	2	59.50	4	59.68	60.00	-2	6,490	-0.03%
2019/01/22	0	0.00	1	56.50	56.30	-1	6,503	-0.02%
2019/01/21	8	54.35	4	55.28	55.20	4	6,652	0.06%
2019/01/18	2	57.90	2	58.10	58.10	0	6,676	0.00%
2019/01/17	2	58.10	2	56.80	56.60	0	6,808	0.00%
2019/01/16	2	58.25	0	0.00	57.80	2	6,925	0.03%
2019/01/15	1	54.20	3	55.93	56.50	-2	7,096	-0.03%
2019/01/14	1	54.70	1	55.20	54.20	0	7,266	0.00%
2019/01/11	3	54.63	1	55.10	54.60	2	7,486	0.03%
2019/01/10	25	55.97	19	55.14	55.10	6	7,773	0.08%
2019/01/09	2	53.20	12	53.07	53.00	-10	7,830	-0.13%
2019/01/08	3	52.60	1	52.90	52.50	2	7,968	0.03%
2019/01/07	10	53.26	12	53.63	52.80	-2	8,129	-0.02%
2019/01/04	18	54.91	12	54.69	52.50	6	8,277	0.07%
2019/01/03	8	58.16	20	57.96	58.30	-12	8,492	-0.14%
2019/01/02	3	62.23	0	0.00	61.10	3	8,680	0.03%
2018/12/28	6	66.85	7	66.67	65.00	-1	8,801	-0.01%
2018/12/27	1	63.90	1	64.00	63.70	0	9,037	0.00%
2018/12/26	2	64.20	1	65.30	63.20	1	9,370	0.01%
2018/12/25	2	65.80	1	65.00	65.00	1	9,769	0.01%
2018/12/24	23	67.71	12	67.90	67.10	11	10,018	0.11%
2018/12/22	5	63.28	2	64.15	65.00	3	10,207	0.03%
2018/12/21	5	57.78	10	58.34	59.10	-5	10,623	-0.05%
2018/12/20	3	59.67	5	59.56	59.00	-2	10,960	-0.02%
2018/12/19	6	60.03	64	60.66	60.50	-58	11,468	-0.51%
2018/12/18	2	61.65	1	61.10	61.00	1	11,953	0.01%
2018/12/17	1	63.90	15	63.33	63.20	-14	12,303	-0.11%
2018/12/14	4	63.03	5	63.48	63.20	-1	12,465	-0.01%
2018/12/13	0	0.00	2	65.20	65.00	-2	12,579	-0.02%
2018/12/12	5	65.88	1	65.40	66.20	4	12,862	0.03%
2018/12/10	6	65.75	3	64.87	64.30	3	13,465	0.02%
2018/12/07	4	64.70	2	65.45	64.40	2	13,711	0.01%
2018/12/06	8	64.91	19	66.33	64.80	-11	14,114	-0.08%
2018/12/05	4	67.08	3	66.43	66.90	1	14,250	0.01%
2018/12/04	63	69.06	4	69.53	69.20	59	14,513	0.41%
2018/12/03	2	68.50	0	0.00	68.30	2	14,797	0.01%
2018/11/30	11	65.84	14	67.05	67.80	-3	14,973	-0.02%
2018/11/29	7	69.26	12	68.48	68.20	-5	14,764	-0.03%
2018/11/28	10	71.18	18	70.79	71.00	-8	14,595	-0.05%
2018/11/27	5	72.68	7	72.71	73.00	-2	14,535	-0.01%
2018/11/26	26	70.67	17	70.66	72.30	9	14,478	0.06%
2018/11/23	1	75.30	0	0.00	74.80	1	14,229	0.01%
2018/11/22	1	77.10	0	0.00	76.50	1	14,115	0.01%
2018/11/21	11	81.79	17	80.48	80.30	-6	14,052	-0.04%
2018/11/20	0	0.00	2	80.10	80.00	-2	14,013	-0.01%
2018/11/19	4	81.60	4	80.70	80.70	0	14,004	0.00%
2018/11/16	15	81.81	11	80.33	80.30	4	14,049	0.03%
2018/11/15	1	84.80	1	82.20	82.20	0	13,976	0.00%
2018/11/14	35	86.89	37	87.03	83.80	-2	13,824	-0.01%
2018/11/13	2	81.00	3	78.50	80.90	-1	13,419	-0.01%
2018/11/12	1	81.30	0	0.00	80.20	1	13,402	0.01%
2018/11/08	1	81.50	1	80.30	78.50	0	13,296	0.00%
2018/11/07	6	81.45	6	80.88	80.30	0	13,236	0.00%
2018/11/06	3	81.10	2	80.90	79.50	1	13,157	0.01%
2018/11/05	205	79.96	5	78.76	78.60	200	12,993	1.54%	大買/鉅額交易
2018/11/02	5	78.36	6	79.78	77.70	-1	12,891	-0.01%
2018/11/01	3	74.63	0	0.00	74.50	3	12,665	0.02%
2018/10/31	37	75.02	33	74.93	74.30	4	12,596	0.03%
2018/10/30	19	73.58	21	71.96	74.20	-2	12,473	-0.02%
2018/10/29	7	76.13	9	76.08	72.20	-2	12,330	-0.02%
2018/10/26	2	80.25	3	77.90	77.10	-1	12,151	-0.01%
2018/10/25	5	79.02	3	79.00	80.00	2	12,043	0.02%
2018/10/24	9	81.57	8	81.34	81.10	1	11,906	0.01%
2018/10/23	7	83.54	8	81.74	81.40	-1	11,815	-0.01%
2018/10/22	7	80.17	8	80.79	81.80	-1	11,596	-0.01%
2018/10/19	24	77.89	18	77.66	78.70	6	11,432	0.05%
2018/10/18	50	74.96	52	77.67	76.90	-2	11,219	-0.02%
2018/10/17	12	75.89	6	75.22	75.00	6	10,919	0.05%
2018/10/16	0	0.00	2	75.50	75.50	-2	10,849	-0.02%
2018/10/15	8	79.98	9	79.44	78.00	-1	10,703	-0.01%
2018/10/12	6	79.88	5.1	80.34	81.00	0.9	10,551	0.01%
2018/10/11	13	80.42	9	80.36	77.40	4	10,349	0.04%
2018/10/09	11	84.27	14	84.51	86.00	-3	10,213	-0.03%
2018/10/08	7	85.26	5	83.60	83.00	2	10,041	0.02%
2018/10/05	12	86.10	9	86.64	86.00	3	9,870	0.03%
2018/10/04	8	84.89	8	87.25	88.90	0	9,556	0.00%
2018/10/03	16	88.25	19	88.22	84.30	-3	9,225	-0.03%
2018/10/02	16	91.20	8	91.08	90.00	8	8,836	0.09%
2018/10/01	8	90.33	211	91.65	92.50	-203	8,548	-2.37%	大賣/鉅額交易
2018/09/28	9	96.87	6	96.35	90.90	3	8,092	0.04%
2018/09/27	187	97.93	14	98.42	99.00	173	7,571	2.28%	大買/鉅額交易
2018/09/26	17	95.07	28	96.68	100.00	-11	7,234	-0.15%
2018/09/25	34	95.23	28	95.25	91.40	6	6,718	0.09%
2018/09/21	7	89.94	15	90.32	93.50	-8	6,141	-0.13%
2018/09/20	1	85.40	12	85.37	86.20	-11	5,790	-0.19%
2018/09/19	3	85.33	4	85.03	84.40	-1	5,686	-0.02%
2018/09/18	12	85.23	10	84.00	83.50	2	5,687	0.04%
2018/09/17	14	83.47	19	84.08	85.20	-5	5,506	-0.09%
2018/09/14	90	78.90	87	79.93	80.00	3	5,357	0.06%
2018/09/13	24	83.95	17	84.09	83.10	7	5,057	0.14%
2018/09/12	12	82.15	8	83.03	85.00	4	4,890	0.08%
2018/09/11	6	77.43	2	78.75	79.50	4	5,000	0.08%
2018/09/10	47	76.69	51	76.40	77.50	-4	4,947	-0.08%
2018/09/07	22	73.56	23	73.64	74.50	-1	4,690	-0.02%
2018/09/06	5	70.60	4	70.93	69.30	1	4,552	0.02%
2018/09/05	0	0.00	1	64.10	69.70	-1	4,361	-0.02%
2018/09/04	0	0.00	1	63.00	63.40	-1	4,267	-0.02%
2018/08/30	18	64.62	18	64.47	64.10	0	4,310	0.00%
2018/08/27	1	62.70	0	0.00	62.70	1	4,500	0.02%
2018/08/24	2	62.00	10	62.70	62.00	-8	4,559	-0.18%
2018/08/23	41	64.85	31	64.68	62.90	10	4,554	0.22%
2018/08/22	3	61.30	5	61.06	60.80	-2	4,475	-0.04%
2018/08/21	2	61.80	0	0.00	61.10	2	4,499	0.04%
2018/08/17	2	60.50	2	60.85	60.50	0	4,488	0.00%
2018/08/13	5	62.90	0	0.00	62.00	5	4,511	0.11%
2018/08/09	0	0.00	13	67.00	66.70	-13	4,462	-0.29%
2018/08/08	1	69.20	0	0.00	68.50	1	4,433	0.02%
2018/08/06	3	70.40	0	0.00	68.80	3	4,434	0.07%
2018/08/03	10	69.40	1	69.70	69.70	9	4,453	0.20%
2018/07/31	2	68.60	0	0.00	69.30	2	4,509	0.04%
2018/07/26	1	68.20	6	67.27	68.30	-5	4,516	-0.11%
2018/07/23	6	69.33	0	0.00	70.00	6	4,763	0.13%
2018/07/19	0	0.00	6	68.92	68.30	-6	4,961	-0.12%
2018/07/18	1	68.00	0	0.00	68.10	1	4,975	0.02%
2018/07/17	7	70.00	15	71.21	67.20	-8	4,953	-0.16%
2018/07/16	45	68.92	41	68.50	70.60	4	4,762	0.08%
2018/07/13	1	65.10	1	65.00	64.20	0	4,662	0.00%
2018/07/12	0	0.00	1	64.60	64.50	-1	4,647	-0.02%
2018/07/09	0	0.00	1	62.00	63.40	-1	4,700	-0.02%
2018/07/04	1	61.70	1	60.30	62.40	0	6,067	0.00%
2018/07/02	0	0.00	30	63.20	62.30	-30	6,626	-0.45%
2018/06/28	35	64.22	2	63.05	63.90	33	7,658	0.43%
2018/06/27	102	67.24	105	65.76	62.70	-3	8,332	-0.04%	大買/大賣/
2018/06/26	5	64.30	2	64.85	64.90	3	8,802	0.03%
2018/06/22	1	62.40	6	63.47	61.60	-5	8,963	-0.06%
2018/06/21	10	67.54	1	70.80	66.20	9	9,315	0.10%
2018/06/20	17	70.81	16	70.27	70.20	1	9,496	0.01%
2018/06/19	1	65.80	1	67.60	69.50	0	9,680	0.00%
2018/06/15	2	65.15	5	64.30	63.20	-3	9,827	-0.03%
2018/06/14	86	64.70	26	64.56	62.50	60	9,898	0.61%
2018/06/13	0	0.00	8	58.59	60.60	-8	10,054	-0.08%
2018/06/12	0	0.00	1	55.70	55.10	-1	10,117	-0.01%
2018/06/11	1	53.80	1	54.60	54.70	0	10,221	0.00%
2018/06/08	3	55.17	1	56.60	54.70	2	10,384	0.02%
2018/06/07	6	57.23	0	0.00	56.60	6	10,840	0.06%
2018/06/06	1	59.10	1	59.00	58.90	0	11,129	0.00%
2018/06/05	1	57.70	8	57.10	56.20	-7	11,160	-0.06%
2018/06/04	15	57.31	0	0.00	58.00	15	11,225	0.13%
2018/05/31	3	50.33	2	50.30	49.35	1	11,491	0.01%
2018/05/30	0	0.00	2	50.70	50.00	-2	11,776	-0.02%
2018/05/25	2	55.20	0	0.00	55.10	2	12,605	0.02%
2018/05/24	2	59.15	10	58.70	59.00	-8	13,238	-0.06%
2018/05/23	1	59.50	1	58.60	59.20	0	13,666	0.00%
2018/05/21	10	51.10	0	0.00	53.50	10	14,389	0.07%
2018/05/14	1	50.00	0	0.00	49.60	1	16,541	0.01%
2018/05/11	0	0.00	1	53.00	52.00	-1	17,175	-0.01%
2018/05/09	7	46.00	4	45.30	49.00	3	17,854	0.02%
2018/05/08	2	48.30	6	46.80	46.80	-4	17,929	-0.02%
2018/05/07	1	48.50	0	0.00	52.00	1	17,936	0.01%
2018/05/04	0	0.00	1	53.40	53.40	-1	17,963	-0.01%
2018/04/27	53	72.08	54	72.46	73.80	-1	18,128	-0.01%
2018/04/26	1	84.00	3	77.70	73.70	-2	17,823	-0.01%
2018/04/25	0	0.00	1	79.80	81.80	-1	17,643	-0.01%
2018/04/24	3	84.83	0	0.00	81.00	3	17,647	0.02%
2018/04/23	1	82.60	1	83.30	83.50	0	17,918	0.00%
2018/04/20	3	82.60	0	0.00	82.60	3	17,939	0.02%
2018/04/19	5	83.64	8	82.69	83.50	-3	17,908	-0.02%
2018/04/18	0	0.00	1	83.50	83.10	-1	17,921	-0.01%
2018/04/17	0	0.00	1	83.00	83.00	-1	17,958	-0.01%
2018/04/13	5	84.08	1	85.00	84.80	4	18,169	0.02%
2018/04/12	3	84.80	0	0.00	85.00	3	18,343	0.02%
2018/04/11	21	84.45	12	84.76	86.00	9	18,776	0.05%
2018/04/10	26	91.98	12	89.48	83.30	14	18,412	0.08%
2018/04/09	10	88.41	16	90.38	92.50	-6	17,913	-0.03%
2018/04/03	3	83.20	9	83.52	84.10	-6	17,701	-0.03%
2018/04/02	17	83.19	21	82.62	81.70	-4	17,646	-0.02%
2018/03/31	28	82.01	32	81.88	80.50	-4	17,313	-0.02%
2018/03/30	37	81.08	35	81.55	83.40	2	16,682	0.01%
2018/03/29	57	73.24	63	73.96	75.90	-6	15,958	-0.04%
2018/03/28	1	69.50	2	69.15	69.00	-1	15,366	-0.01%
2018/03/27	16	70.40	12	70.39	69.50	4	15,310	0.03%
2018/03/26	15	69.39	6	69.15	70.00	9	15,026	0.06%
2018/03/23	4	66.35	10	66.24	67.50	-6	14,647	-0.04%
2018/03/22	147	68.75	139	68.73	65.70	8	14,338	0.06%	大買/大賣/
2018/03/21	8	66.31	5	65.72	65.70	3	13,650	0.02%
2018/03/20	4	64.05	8	63.76	64.30	-4	13,424	-0.03%
2018/03/19	17	65.61	22	64.96	63.10	-5	13,399	-0.04%
2018/03/16	6	62.68	3	62.40	61.20	3	13,028	0.02%
2018/03/15	3	60.90	11	60.83	61.40	-8	12,907	-0.06%
2018/03/14	7	60.66	6	61.05	61.00	1	12,787	0.01%
2018/03/13	13	62.62	28	63.36	60.00	-15	12,630	-0.12%
2018/03/12	27	60.25	19	60.65	62.90	8	12,141	0.07%
2018/03/09	7	57.23	9	58.37	57.20	-2	11,822	-0.02%
2018/03/08	7	58.11	1	58.50	58.50	6	11,720	0.05%
2018/03/07	5	59.14	0	0.00	58.00	5	11,607	0.04%
2018/03/06	8	60.38	9	60.09	60.70	-1	11,486	-0.01%
2018/03/05	4	60.00	4	60.53	59.00	0	11,234	0.00%
2018/03/02	12	63.15	8	62.98	61.80	4	10,941	0.04%
2018/03/01	7	61.97	8	62.85	63.50	-1	10,699	-0.01%
2018/02/27	8	61.81	12	61.78	62.50	-4	10,391	-0.04%
2018/02/26	6	57.55	11	56.23	59.00	-5	10,017	-0.05%
2018/02/23	24	66.81	27	61.10	56.50	-3	9,342	-0.03%
2018/02/22	68	60.89	68	60.96	62.70	0	8,886	0.00%
2018/02/21	21	54.68	18	55.64	57.00	3	8,514	0.04%
2018/02/12	2	50.20	2	51.90	51.90	0	8,049	0.00%
2018/02/09	4	46.83	1	48.20	47.20	3	7,837	0.04%
2018/02/08	45	49.33	38	48.72	46.30	7	7,587	0.09%
2018/02/07	59	54.34	61	54.21	48.95	-2	7,199	-0.03%
2018/02/06	49	57.69	46	56.38	52.20	3	6,565	0.05%
2018/02/05	30	55.37	30.1	56.07	58.00	-0.1	5,914	0.00%
2018/02/02	33	51.59	22	51.70	52.80	11	5,273	0.21%
2018/02/01	12	45.53	13	46.04	48.00	-1	4,891	-0.02%
2018/01/31	20	41.50	21	41.95	43.65	-1	4,577	-0.02%
2018/01/29	1	38.50	0	0.00	39.70	1	4,515	0.02%
2018/01/26	3	40.72	0	40.00	40.00	3	4,440	0.07%
2018/01/25	0	0.00	2	41.50	42.00	-2	4,341	-0.05%
2018/01/12	2	40.70	0	0.00	40.70	2	3,807	0.05%
2018/01/11	2	45.20	3	44.10	45.20	-1	3,760	-0.03%
2018/01/10	3	41.10	0	0.00	41.10	3	3,707	0.08%
2018/01/09	0	0.00	2	37.40	37.40	-2	3,597	-0.06%
2018/01/05	26	28.29	26	29.76	30.95	0	3,223	0.00%
2018/01/04	6	27.40	6	27.40	28.15	0	2,767	0.00%
2018/01/03	45	24.68	125	25.16	25.60	-80	2,512	-3.18%	大賣/
2018/01/02	2	21.55	0	0.00	23.30	2	2,309	0.09%