世紀鋼 (9958)-國泰-忠孝券商分點個股進出

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
212.5
漲跌
▲5.0
漲幅
+2.41%
成交量
6,302張
產業
上市鋼鐵類股
815人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	7.2	212.31	8	214.50	212.50	-0.9	6,693	-0.01%
2024/04/25	4	208.00	23	210.39	207.50	-19	6,699	-0.28%
2024/04/24	5	200.00	0	0.00	200.00	5	6,689	0.07%
2024/04/23	6.2	195.66	25	198.56	194.00	-18.8	6,756	-0.28%
2024/04/22	21.6	203.64	1	201.50	198.00	20.6	6,803	0.30%
2024/04/19	6	211.93	4	213.38	212.00	2	6,981	0.03%
2024/04/18	4.2	214.05	0.1	216.50	215.50	4.1	6,969	0.06%
2024/04/17	39.3	219.82	5.2	221.29	216.50	34.1	6,996	0.49%
2024/04/16	2.1	212.40	6.1	213.76	211.50	-4	7,118	-0.06%
2024/04/15	3.1	213.03	7	211.86	210.00	-3.9	7,041	-0.06%
2024/04/12	3.3	200.63	3.7	204.17	206.50	-0.4	6,916	-0.01%
2024/04/11	22.3	203.71	1.1	217.87	200.50	21.2	6,878	0.31%
2024/04/10	1	217.50	8	212.06	222.50	-7	6,709	-0.10%
2024/04/09	5	212.50	13	213.08	212.00	-8	6,606	-0.12%
2024/04/08	2	212.99	0	0.00	213.50	2	6,659	0.03%
2024/04/03	0.1	211.92	1	211.00	216.00	-0.9	6,637	-0.01%
2024/04/02	3.2	213.88	0	0.00	212.50	3.2	6,604	0.05%
2024/04/01	2.1	218.99	0	0.00	217.00	2.1	6,618	0.03%
2024/03/29	1.2	218.75	0	0.00	218.50	1.2	6,595	0.02%
2024/03/28	1	227.50	2	225.75	221.00	-1	6,601	-0.02%
2024/03/27	4	224.88	1	228.00	221.50	3	6,580	0.05%
2024/03/26	23.1	236.91	17	237.59	228.50	6.1	6,614	0.09%
2024/03/25	4.4	230.07	4	231.75	237.50	0.4	6,471	0.01%
2024/03/22	9	221.84	6	222.08	221.00	3	6,440	0.05%
2024/03/21	9	217.95	13.1	220.53	219.50	-4.1	6,438	-0.06%
2024/03/20	11	205.66	10	206.10	207.50	1	6,744	0.02%
2024/03/19	11.2	220.23	3	221.00	217.50	8.2	6,635	0.12%
2024/03/18	5.3	223.69	2	224.00	224.00	3.3	6,628	0.05%
2024/03/15	3.3	228.96	3	223.00	225.00	0.3	6,641	0.00%
2024/03/14	23.6	243.26	5	234.81	232.00	18.6	6,668	0.28%
2024/03/13	15	254.30	9	251.06	246.00	6	6,671	0.09%
2024/03/12	0	235.83	21.3	246.23	248.50	-21.3	6,712	-0.32%
2024/03/11	14	235.00	9	237.39	230.50	5	6,718	0.07%
2024/03/08	4.1	243.68	8.2	236.96	238.50	-4.2	6,830	-0.06%
2024/03/07	15.6	240.98	4.3	236.97	241.00	11.3	6,793	0.17%
2024/03/06	6.6	246.48	3	247.00	248.00	3.6	6,691	0.05%
2024/03/05	8.2	248.11	5	250.60	249.00	3.2	6,663	0.05%
2024/03/04	7	261.57	1	256.74	252.50	6	6,596	0.09%
2024/03/01	11.2	255.61	6.1	256.26	260.00	5.1	6,539	0.08%
2024/02/29	0.2	260.25	5.1	260.62	257.50	-4.8	6,506	-0.07%
2024/02/27	3	252.33	1	254.00	249.50	2	6,532	0.03%
2024/02/26	18	254.11	24	257.69	254.00	-6	6,507	-0.09%
2024/02/23	12.2	259.24	3.7	261.01	253.00	8.5	6,487	0.13%
2024/02/22	3.4	250.77	1	253.40	254.50	2.3	6,364	0.04%
2024/02/21	1.2	236.02	2.2	237.00	236.50	-1	6,285	-0.02%
2024/02/20	0	242.00	2.1	238.72	237.50	-2.1	6,315	-0.03%
2024/02/19	2	243.25	4.1	247.03	240.50	-2.1	6,365	-0.03%
2024/02/16	23.3	242.82	16.1	248.14	248.00	7.2	6,428	0.11%
2024/02/15	10.9	230.64	14.1	230.90	235.00	-3.2	6,407	-0.05%
2024/02/05	0	0.00	15	220.20	219.00	-15	6,563	-0.23%
2024/02/02	1.1	216.99	0	0.00	216.50	1.1	6,768	0.02%
2024/02/01	1	220.84	1.1	217.19	217.00	0	6,831	0.00%
2024/01/31	1.1	218.52	0.1	218.00	219.00	1	6,912	0.01%
2024/01/30	12.1	225.08	14	224.89	222.50	-1.9	6,893	-0.03%
2024/01/29	2.3	220.62	2	225.26	225.00	0.2	6,876	0.00%
2024/01/26	3.1	220.63	6	220.82	219.50	-3	6,900	-0.04%
2024/01/25	8	216.19	3	217.50	217.00	5	6,971	0.07%
2024/01/24	9.2	220.19	8.1	217.39	216.50	1.1	7,217	0.02%
2024/01/23	9.2	214.27	10.2	219.30	220.50	-1	7,271	-0.01%
2024/01/22	5	195.90	6.5	204.92	205.50	-1.5	7,049	-0.02%
2024/01/19	42.1	194.15	41.4	191.86	191.00	0.7	6,986	0.01%
2024/01/18	19.6	201.90	17.3	196.65	197.00	2.3	6,972	0.03%
2024/01/17	30.1	200.06	29.3	204.08	205.00	0.9	6,919	0.01%
2024/01/16	45.1	204.38	50.5	201.82	204.50	-5.4	6,830	-0.08%
2024/01/15	40	192.96	44.1	203.05	203.50	-4	6,744	-0.06%
2024/01/12	21.1	191.12	21.1	189.86	189.00	0	6,546	0.00%
2024/01/11	14.1	187.65	20.1	190.09	191.50	-6	6,489	-0.09%
2024/01/10	21.2	177.39	21	183.76	189.00	0.2	6,488	0.00%
2024/01/09	2.1	184.59	10.1	183.06	186.50	-7.9	6,323	-0.13%
2024/01/08	0	183.02	7	183.86	183.50	-7	6,330	-0.11%
2024/01/05	12.1	183.25	14.2	183.14	183.50	-2.1	6,336	-0.03%
2024/01/04	6	178.82	5	179.60	180.00	1	6,296	0.02%
2024/01/03	1.1	177.32	5	175.20	177.50	-3.9	6,295	-0.06%
2024/01/02	9.1	176.77	13.1	174.98	173.50	-4	6,320	-0.06%
2023/12/29	1.2	173.19	6	174.83	174.50	-4.8	6,333	-0.08%
2023/12/28	2	171.75	7	171.14	173.50	-5	6,368	-0.08%
2023/12/27	8.2	168.07	1	167.50	168.00	7.2	6,389	0.11%
2023/12/26	0	172.00	2	172.00	172.50	-2	6,375	-0.03%
2023/12/25	4.3	171.64	6	172.42	168.00	-1.7	6,407	-0.03%
2023/12/22	6.1	172.43	3	174.33	171.50	3.1	6,401	0.05%
2023/12/21	12	174.25	7.1	173.16	173.50	5	6,430	0.08%
2023/12/20	6	180.50	0	0.00	178.00	6	6,423	0.09%
2023/12/19	9	178.78	7	179.93	181.50	2	6,383	0.03%
2023/12/18	8.1	177.77	22	177.11	181.50	-13.9	6,314	-0.22%
2023/12/15	42.1	180.06	20	185.83	172.00	22.1	6,262	0.35%
2023/12/14	1	187.00	7	185.86	186.50	-6	5,929	-0.10%
2023/12/13	9	181.95	10.1	182.05	180.00	-1.1	6,067	-0.02%
2023/12/12	1	180.50	11	182.41	181.00	-10	6,307	-0.16%
2023/12/11	5	179.40	0	0.00	179.00	5	6,307	0.08%
2023/12/08	22	182.09	6	183.08	182.50	16	6,312	0.25%
2023/12/07	11	179.86	13.1	180.97	182.00	-2.1	6,321	-0.03%
2023/12/06	6	179.75	8.2	180.25	180.00	-2.1	6,256	-0.03%
2023/12/05	10.3	177.53	12	178.08	179.00	-1.7	6,182	-0.03%
2023/12/04	1	168.50	7	170.36	171.00	-6	6,046	-0.10%
2023/12/01	2	167.25	4	168.13	167.00	-2	6,117	-0.03%
2023/11/30	2	165.75	3	167.67	166.00	-1	6,185	-0.02%
2023/11/29	5	167.00	3	169.17	166.00	2	6,221	0.03%
2023/11/28	1	167.50	1	168.00	166.50	0	6,249	0.00%
2023/11/27	18.1	169.38	10	167.30	166.50	8.1	6,305	0.13%
2023/11/24	5	169.61	34	171.87	173.50	-29	6,299	-0.46%
2023/11/22	1	167.02	3	167.67	168.00	-2	6,358	-0.03%
2023/11/21	2	165.00	7	165.43	163.50	-5	6,356	-0.08%
2023/11/20	4	167.75	2.1	167.14	165.50	1.9	6,356	0.03%
2023/11/17	15.6	169.19	0	0.00	168.50	15.6	6,332	0.25%
2023/11/16	3	168.00	7	168.43	170.00	-4	6,303	-0.06%
2023/11/15	5	166.20	0	0.00	165.50	5	6,246	0.08%
2023/11/14	13	167.12	7	166.71	169.00	6	6,146	0.10%
2023/11/13	14	165.04	14.2	166.61	166.00	-0.2	6,074	0.00%
2023/11/10	8.1	152.44	11.1	153.74	159.00	-3	5,813	-0.05%
2023/11/09	4.1	149.03	1	151.50	151.00	3.1	5,631	0.05%
2023/11/08	9	145.06	4.1	143.79	147.00	4.9	5,657	0.09%
2023/11/07	0.6	140.07	0	0.00	140.00	0.6	5,620	0.01%
2023/11/06	2	141.75	2	142.00	141.00	0	5,696	0.00%
2023/11/03	2	137.00	2	137.50	140.00	0	5,700	0.00%
2023/11/02	3.1	138.87	4	141.38	139.50	-0.9	5,716	-0.02%
2023/11/01	8	139.00	9	139.11	143.50	-1	5,589	-0.02%
2023/10/31	5	159.33	0	0.00	150.50	5	5,324	0.09%
2023/10/30	4	167.88	4.2	166.93	167.00	-0.2	5,302	0.00%
2023/10/27	2	165.01	0	0.00	167.50	2	5,387	0.04%
2023/10/26	7.6	168.87	6	163.92	164.00	1.6	5,434	0.03%
2023/10/25	18.1	172.39	6	173.92	170.00	12.1	5,423	0.22%
2023/10/24	5	172.30	3.1	172.84	172.00	1.9	5,466	0.03%
2023/10/23	1	175.50	5	175.10	173.00	-4	5,583	-0.07%
2023/10/20	4	170.38	2	170.50	170.50	2	5,712	0.04%
2023/10/19	3.1	172.84	12	173.04	173.00	-9	5,913	-0.15%
2023/10/18	12	176.46	5	175.20	175.00	7	5,963	0.12%
2023/10/17	3	179.51	2	181.25	179.50	1	5,956	0.02%
2023/10/16	1.6	175.02	1.1	174.77	175.50	0.5	6,000	0.01%
2023/10/13	4	172.25	0	0.00	172.00	4	6,119	0.07%
2023/10/12	1	173.00	0	0.00	175.50	1	6,335	0.02%
2023/10/11	3.1	174.00	1.4	177.38	172.00	1.6	6,489	0.02%
2023/10/06	4	174.63	3.5	175.45	176.00	0.5	6,735	0.01%
2023/10/05	9.4	177.73	0.1	177.50	175.00	9.3	6,810	0.14%
2023/10/04	4	177.88	14	180.82	182.00	-10	6,988	-0.14%
2023/10/03	6	178.50	1	180.50	176.50	5	7,197	0.07%
2023/10/02	2.4	182.58	5	183.10	182.50	-2.6	7,640	-0.03%
2023/09/28	2.3	183.04	6.3	181.63	181.00	-4.1	7,767	-0.05%
2023/09/27	1	182.00	8.2	182.12	183.00	-7.2	7,818	-0.09%
2023/09/26	2	178.26	13	181.88	179.00	-11	7,938	-0.14%
2023/09/25	9.2	177.11	9	180.10	177.50	0.2	8,099	0.00%
2023/09/22	6	180.50	7	180.36	181.00	-1	8,446	-0.01%
2023/09/21	6	182.08	4	184.00	181.00	2	8,655	0.02%
2023/09/20	9.1	184.52	2.5	187.40	183.00	6.6	8,701	0.08%
2023/09/19	16.1	186.18	12.2	186.65	187.00	3.9	8,614	0.05%
2023/09/18	23.4	188.00	27.2	190.65	188.00	-3.8	8,476	-0.04%
2023/09/15	16	175.22	16.9	178.12	178.50	-0.9	8,215	-0.01%
2023/09/14	1	167.00	4	165.38	167.50	-3	7,911	-0.04%
2023/09/13	0	0.00	3	160.83	160.50	-3	7,851	-0.04%
2023/09/12	1.4	168.42	5	168.80	165.50	-3.6	7,792	-0.05%
2023/09/11	1	170.49	6	170.83	170.00	-5	7,726	-0.06%
2023/09/08	0.1	168.52	0	0.00	166.50	0.1	7,673	0.00%
2023/09/07	5	165.80	0	0.00	165.50	5	7,677	0.07%
2023/09/06	3	168.17	4	170.88	166.00	-1	7,691	-0.01%
2023/09/05	3	162.33	2	163.94	165.00	1	7,660	0.01%
2023/09/04	3	157.34	2.5	160.20	159.00	0.5	7,600	0.01%
2023/09/01	2.1	162.85	4	160.63	159.00	-1.9	7,583	-0.03%
2023/08/31	2.1	160.50	1.5	159.33	160.00	0.6	7,547	0.01%
2023/08/30	0.8	157.30	4	157.25	157.50	-3.2	7,489	-0.04%
2023/08/29	9	157.28	119	152.37	157.00	-110	7,445	-1.48%	大賣/鉅額交易
2023/08/28	2	148.75	2	146.75	150.00	0	7,327	0.00%
2023/08/25	2	139.25	5	143.49	144.00	-3	7,256	-0.04%
2023/08/24	3	142.33	3	143.67	142.50	0	7,278	0.00%
2023/08/23	0	140.00	8	141.63	142.00	-8	7,413	-0.11%
2023/08/22	3	138.33	0	0.00	138.00	3	7,463	0.04%
2023/08/18	2	143.00	1	144.50	138.50	1	7,510	0.01%
2023/08/17	7	141.00	1	141.50	143.50	6	7,497	0.08%
2023/08/16	0	0.00	40	137.00	137.00	-40	7,498	-0.53%
2023/08/15	7	138.58	0	0.00	140.00	7	7,496	0.09%
2023/08/14	12	137.13	26	138.44	139.00	-14	7,452	-0.19%
2023/08/11	8	142.44	14	142.50	143.50	-6	7,361	-0.08%
2023/08/10	6	144.75	8	144.81	145.00	-2	7,284	-0.03%
2023/08/09	4	151.63	42	151.58	151.50	-38	7,190	-0.53%
2023/08/08	6	157.67	3	157.00	157.00	3	7,172	0.04%
2023/08/07	2	152.50	0	0.00	153.00	2	7,096	0.03%
2023/08/04	1	153.50	0	0.00	153.00	1	7,112	0.01%
2023/08/02	5.5	154.36	2.1	154.93	151.50	3.4	7,156	0.05%
2023/08/01	10	155.95	2.1	156.39	156.00	7.9	7,157	0.11%
2023/07/31	2	163.26	120.1	161.92	160.50	-118	7,087	-1.67%	大賣/鉅額交易
2023/07/28	1	161.03	13	164.88	165.50	-12	7,045	-0.17%
2023/07/27	4	163.63	7	164.07	163.50	-3	7,092	-0.04%
2023/07/26	7	164.00	12	164.50	164.00	-5	7,021	-0.07%
2023/07/25	9.1	162.13	14	163.64	164.50	-4.9	6,878	-0.07%
2023/07/24	17	155.44	22	157.39	158.50	-5	6,735	-0.07%
2023/07/21	16.2	145.21	3	147.50	149.50	13.2	6,458	0.20%
2023/07/20	10	144.00	5	145.20	147.50	5	6,443	0.08%
2023/07/19	32	142.52	2	144.00	142.50	30	6,420	0.47%
2023/07/18	40	143.87	5	142.80	141.50	35	6,490	0.54%
2023/07/17	34	149.00	49.2	147.76	149.00	-15.2	6,392	-0.24%
2023/07/14	127.1	149.22	43.1	144.73	144.00	84	6,242	1.35%	大買/
2023/07/13	45.6	146.25	15	147.00	144.50	30.6	6,123	0.50%
2023/07/12	33	140.92	0	142.00	143.00	33	5,938	0.56%
2023/07/11	46	143.47	37.4	143.71	140.50	8.6	5,853	0.15%
2023/07/10	105.5	147.41	7.1	145.95	146.00	98.4	5,727	1.72%	大買/
2023/07/07	17.1	143.18	9	143.12	144.00	8.1	5,747	0.14%
2023/07/06	12	135.08	3	135.50	136.50	9	5,326	0.17%
2023/07/05	3	131.66	34.4	131.79	131.00	-31.4	5,329	-0.59%
2023/07/04	7	134.71	3	133.83	133.50	4	5,304	0.08%
2023/07/03	6	139.25	133.1	138.15	137.50	-127.1	5,175	-2.46%	大賣/鉅額交易
2023/06/30	93	130.04	33	133.59	136.00	60	4,961	1.21%
2023/06/29	7	123.36	27.3	125.75	129.50	-20.3	4,553	-0.45%
2023/06/28	1	114.50	18	115.61	118.00	-17	4,363	-0.39%
2023/06/27	1	113.00	10	112.50	113.00	-9	4,255	-0.21%
2023/06/26	0	0.00	1	112.50	112.50	-1	4,252	-0.02%
2023/06/21	1	111.50	1	113.50	112.00	0	4,249	0.00%
2023/06/20	0	0.00	1	112.50	112.50	-1	4,249	-0.02%
2023/06/19	0	0.00	1	112.50	112.50	-1	4,251	-0.02%
2023/06/16	61.1	114.92	10	113.50	113.00	51.1	4,261	1.20%
2023/06/15	0	0.00	4	112.75	113.00	-4	4,258	-0.09%
2023/06/14	60	110.25	0	0.00	111.00	60	4,242	1.41%
2023/06/13	10	109.95	0.5	111.00	108.50	9.5	4,231	0.22%
2023/06/12	3	113.17	4	114.49	112.50	-1	4,226	-0.02%
2023/06/09	6	112.50	30	114.60	116.00	-24	4,198	-0.57%
2023/06/08	4	112.50	0	0.00	110.00	4	4,149	0.10%
2023/06/07	10	111.75	3	112.33	112.50	7	4,176	0.17%
2023/06/06	2	110.00	2	109.00	110.00	0	4,162	0.00%
2023/06/05	6	110.67	1	110.50	109.50	5	4,162	0.12%
2023/06/02	7	111.07	0	0.00	110.00	7	4,182	0.17%
2023/06/01	0.1	109.00	0	0.00	111.00	0.1	4,174	0.00%
2023/05/31	2	109.25	13.1	108.96	109.00	-11.1	4,137	-0.27%
2023/05/30	2.8	109.28	11	109.55	109.50	-8.2	4,128	-0.20%
2023/05/29	6	110.50	16.1	110.72	109.50	-10.1	4,073	-0.25%
2023/05/26	8.1	101.82	16	103.13	103.00	-7.9	3,928	-0.20%
2023/05/25	1	98.31	0	0.00	98.60	1	3,868	0.03%
2023/05/24	3	98.77	0	0.00	98.60	3	3,857	0.08%
2023/05/23	6	102.92	0	0.00	101.00	6	3,851	0.16%
2023/05/22	2	101.75	9	102.00	102.50	-7	3,926	-0.18%
2023/05/19	1.5	98.13	2	98.10	98.00	-0.5	3,934	-0.01%
2023/05/18	3	100.03	1	100.00	99.70	2	3,932	0.05%
2023/05/17	1	99.40	0.2	100.95	100.00	0.8	3,948	0.02%
2023/05/16	22	98.99	7	99.46	98.90	15	3,959	0.38%
2023/05/15	0.5	99.50	2	99.10	98.20	-1.5	3,957	-0.04%
2023/05/12	6	99.45	0	0.00	100.00	6	3,985	0.15%
2023/05/11	12.1	100.41	17	100.15	100.00	-5	3,975	-0.12%
2023/05/10	5	103.90	8	104.19	103.50	-3	3,949	-0.08%
2023/05/09	9	104.67	0	0.00	103.00	9	3,939	0.23%
2023/05/08	7.2	110.03	2	112.00	109.00	5.2	3,971	0.13%
2023/05/05	6	115.17	0	0.00	114.00	6	3,883	0.15%
2023/05/04	10	114.50	9	115.78	117.50	1	3,912	0.03%
2023/05/03	5	115.00	8	115.69	116.00	-3	4,009	-0.07%
2023/05/02	7	112.64	4	111.88	113.50	3	3,968	0.08%
2023/04/28	0	0.00	2	110.00	110.50	-2	3,980	-0.05%
2023/04/27	9.5	108.95	8	108.44	108.50	1.5	4,030	0.04%
2023/04/26	1	110.50	3	111.00	111.00	-2	4,020	-0.05%
2023/04/25	9	110.44	2	109.00	109.00	7	4,004	0.17%
2023/04/24	6	113.17	1	113.50	113.50	5	3,966	0.13%
2023/04/21	19	116.32	13	116.19	115.00	6	3,934	0.15%
2023/04/20	3	116.33	18.1	116.49	114.50	-15.1	3,810	-0.40%
2023/04/19	27.1	116.26	21.2	115.92	115.50	5.9	3,799	0.15%
2023/04/18	13	114.81	14	116.39	114.00	-1	3,722	-0.03%
2023/04/17	31	115.26	15	115.77	115.50	16	3,711	0.43%
2023/04/14	21	113.17	7	112.43	112.00	14	3,647	0.38%
2023/04/13	6	113.00	6	113.33	112.50	0	3,634	0.00%
2023/04/12	16	108.16	27.5	106.86	112.50	-11.5	3,558	-0.32%
2023/04/11	18	103.86	3	105.17	106.00	15	3,367	0.45%
2023/04/10	12.5	106.18	30	105.02	105.00	-17.5	3,443	-0.51%
2023/04/07	29	102.07	26	101.65	102.50	3	3,296	0.09%
2023/04/06	0	0.00	1	95.14	98.00	-1	3,247	-0.03%
2023/03/31	1	94.20	0	0.00	94.60	1	3,358	0.03%
2023/03/30	2	92.05	2.1	92.07	92.40	-0.1	3,436	0.00%
2023/03/29	1	93.80	2	95.80	93.60	-1	3,410	-0.03%
2023/03/28	1	96.80	0	0.00	96.50	1	3,430	0.03%
2023/03/27	0.2	98.80	0	0.00	97.30	0.2	3,450	0.01%
2023/03/24	0	0.00	1	98.90	99.00	-1	3,489	-0.03%
2023/03/23	1	98.60	1	99.10	99.00	0	3,527	0.00%
2023/03/22	3.1	98.51	0	0.00	98.30	3.1	3,549	0.09%
2023/03/21	1	99.10	2	100.00	98.50	-1	3,565	-0.03%
2023/03/20	1	100.00	4	100.63	99.50	-3	3,563	-0.08%
2023/03/16	1.1	97.45	0	0.00	96.10	1.1	3,686	0.03%
2023/03/15	5.1	98.44	1	98.50	97.90	4.1	3,776	0.11%
2023/03/14	5	100.04	0	100.50	99.50	5	3,823	0.13%
2023/03/13	4	98.35	6	101.22	102.00	-2	3,864	-0.05%
2023/03/10	5.1	98.86	0	0.00	98.50	5.1	3,921	0.13%
2023/03/09	3	102.67	0	0.00	102.50	3	3,897	0.08%
2023/03/08	1	105.00	0	0.00	105.00	1	3,900	0.03%
2023/03/07	0	0.00	2	105.75	107.00	-2	3,966	-0.05%
2023/03/06	1	102.50	0	0.00	103.00	1	3,954	0.03%
2023/03/03	0	104.00	0	0.00	102.50	0	3,964	0.00%
2023/03/02	0	103.55	0	0.00	102.50	0	3,986	0.00%
2023/03/01	1	105.00	2	104.50	104.50	-1	4,002	-0.02%
2023/02/24	4	104.63	1	104.00	104.00	3	4,103	0.07%
2023/02/23	2.4	106.23	1	105.50	106.50	1.4	4,187	0.03%
2023/02/22	1	105.50	3	106.00	106.00	-2	4,189	-0.05%
2023/02/21	5	106.60	5.1	105.92	105.50	-0.1	4,176	0.00%
2023/02/20	2	104.50	2	104.00	106.50	0	4,187	0.00%
2023/02/17	2	99.70	8	101.81	102.50	-6	4,128	-0.15%
2023/02/16	6	100.42	4.1	98.92	99.00	1.9	4,124	0.05%
2023/02/15	0	0.00	3	99.73	100.00	-3	4,121	-0.07%
2023/02/14	1	98.30	1	98.70	99.00	0	4,113	0.00%
2023/02/13	3.2	96.82	3	97.10	96.90	0.2	4,129	0.00%
2023/02/10	2	97.30	2	97.75	97.30	0	4,152	0.00%
2023/02/09	3.1	97.95	6	98.30	97.70	-2.9	4,117	-0.07%
2023/02/08	7	98.70	5	99.08	98.40	2	4,093	0.05%
2023/02/07	1	99.60	9	99.84	99.50	-8	4,073	-0.20%
2023/02/06	13.5	101.33	3	101.33	99.60	10.5	4,063	0.26%
2023/02/03	0.1	104.00	0	0.00	105.00	0.1	3,971	0.00%
2023/02/02	5.4	104.82	5	106.60	105.50	0.4	4,028	0.01%
2023/02/01	11.1	103.24	34	105.51	105.00	-22.9	3,987	-0.57%
2023/01/31	6	98.30	5	99.02	99.10	1	3,898	0.03%
2023/01/30	0	95.60	1	96.30	95.80	-1	3,893	-0.02%
2023/01/17	6	94.12	4	94.65	95.00	2	4,001	0.05%
2023/01/16	0	0.00	11	92.53	92.90	-11	4,039	-0.27%
2023/01/13	3	92.10	6	92.23	91.70	-3	4,093	-0.07%
2023/01/12	5	94.16	2	92.50	92.60	3	4,140	0.07%
2023/01/11	5	93.64	5	93.88	93.30	0	4,190	0.00%
2023/01/10	6	93.45	7	93.47	93.30	-1	4,159	-0.02%
2023/01/09	1	93.30	2	92.10	93.30	-1	4,100	-0.02%
2023/01/06	2	90.00	3	89.80	89.80	-1	4,022	-0.02%
2023/01/05	1	89.80	1	90.50	89.50	0	4,011	0.00%
2023/01/04	0	0.00	1	92.20	91.70	-1	3,978	-0.03%
2023/01/03	8	90.96	9	90.87	90.90	-1	3,951	-0.03%
2022/12/30	1	89.00	0	0.00	88.60	1	3,912	0.03%
2022/12/29	21	91.04	21	90.60	90.80	0	3,854	0.00%
2022/12/28	12	91.38	23	91.18	91.90	-11	3,763	-0.29%
2022/12/27	3	87.43	2	87.85	88.00	1	3,626	0.03%
2022/12/26	2	86.16	0	0.00	86.20	2	3,627	0.06%
2022/12/23	7	90.04	7	89.81	88.90	0	3,619	0.00%
2022/12/22	1	88.90	19	89.41	90.00	-18	3,537	-0.51%
2022/12/21	6	84.35	5	85.24	83.70	1	3,507	0.03%
2022/12/20	5	82.84	8	84.30	81.70	-3	3,520	-0.09%
2022/12/19	2	86.10	1	88.10	85.50	1	3,524	0.03%
2022/12/16	1	87.70	1	90.40	87.70	0	3,573	0.00%
2022/12/15	19	90.79	3	90.67	90.90	16	3,556	0.45%
2022/12/14	2	89.30	9	89.51	90.30	-7	3,528	-0.20%
2022/12/13	1	88.80	0	0.00	87.80	1	3,500	0.03%
2022/12/12	1	87.40	10	87.35	88.30	-9	3,484	-0.26%
2022/12/09	4	89.13	3	88.90	88.50	1	3,476	0.03%
2022/12/08	4	89.58	8	89.40	90.00	-4	3,421	-0.12%
2022/12/07	8	88.19	1	86.60	85.90	7	3,324	0.21%
2022/12/06	4	89.88	9.2	90.41	90.20	-5.2	3,217	-0.16%
2022/12/05	0	0.00	0	90.10	88.80	0	3,152	0.00%
2022/12/02	13	88.82	15	88.19	88.70	-2	3,095	-0.06%
2022/12/01	0	0.00	1	85.00	85.70	-1	3,011	-0.03%
2022/11/30	1	84.50	0	0.00	85.00	1	2,989	0.03%
2022/11/29	3	84.07	20	84.07	85.10	-17	2,969	-0.57%
2022/11/28	2	82.20	3	82.20	82.50	-1	2,896	-0.03%
2022/11/25	1.1	80.95	0	0.00	80.50	1.1	2,882	0.04%
2022/11/24	1	80.90	0	0.00	82.50	1	2,859	0.03%
2022/11/23	4	83.23	0	0.00	82.10	4	2,838	0.14%
2022/11/22	7	84.26	0	0.00	82.90	7	2,816	0.25%
2022/11/21	10	84.97	20	84.23	86.30	-10	2,738	-0.37%
2022/11/18	3	80.90	2	82.30	79.50	1	2,648	0.04%
2022/11/17	2	81.90	15	82.10	82.00	-13	2,654	-0.49%
2022/11/16	4	80.30	4	81.83	81.90	0	2,656	0.00%
2022/11/15	6	81.55	2	82.65	81.80	4	2,614	0.15%
2022/11/14	1	81.70	25	80.94	81.70	-24	2,645	-0.91%
2022/11/11	4	79.05	0	0.00	78.50	4	2,801	0.14%
2022/11/10	2	80.20	1	80.30	79.60	1	3,002	0.03%
2022/11/08	3	79.90	1	80.50	80.20	2	2,979	0.07%
2022/11/07	0	0.00	6	79.05	79.40	-6	2,957	-0.20%
2022/11/03	5	78.88	6	78.52	78.40	-1	2,957	-0.03%
2022/11/02	5	78.76	2	78.80	78.70	3	2,941	0.10%
2022/11/01	13	78.85	3	78.77	78.90	10	2,928	0.34%
2022/10/31	6.1	78.09	5	79.48	77.00	1.1	2,895	0.04%
2022/10/27	3	80.93	2	80.80	81.20	1	2,823	0.04%
2022/10/26	6	79.95	6	79.10	80.00	0	2,780	0.00%
2022/10/25	4	78.89	9	77.78	80.00	-5	2,724	-0.18%
2022/10/24	8	77.26	10.1	77.43	78.10	-2.1	2,582	-0.08%
2022/10/21	3	72.60	12	72.86	73.60	-9	2,496	-0.36%
2022/10/20	3	69.70	1	68.50	71.60	2	2,421	0.08%
2022/10/19	14	70.03	13.7	69.83	70.40	0.3	2,376	0.01%
2022/10/18	0.2	65.94	2	66.00	66.30	-1.8	2,337	-0.08%
2022/10/17	2	63.35	0	0.00	64.80	2	2,358	0.08%
2022/10/14	0.5	65.20	2	65.65	65.40	-1.6	2,359	-0.07%
2022/10/13	5	64.20	2	65.00	63.40	3	2,375	0.13%
2022/10/12	7	65.47	7	65.06	65.30	0	2,390	0.00%
2022/10/11	1	66.90	4	65.85	66.80	-3	2,416	-0.12%
2022/10/06	0	66.00	0	0.00	66.00	0	2,469	0.00%
2022/10/05	51	66.86	0	0.00	66.20	51	2,505	2.04%
2022/10/04	0.1	64.30	3	65.10	65.40	-2.9	2,561	-0.11%
2022/10/03	55	63.65	0	0.00	63.60	55	2,546	2.16%
2022/09/30	5	62.45	4.1	60.46	62.80	0.9	2,559	0.04%
2022/09/29	4	63.65	1	65.20	62.10	3	2,542	0.12%
2022/09/28	5.1	63.11	11	65.94	63.00	-6	2,539	-0.23%
2022/09/27	22.1	66.35	15	66.21	66.80	7.1	2,548	0.28%
2022/09/26	10	67.10	4	68.93	66.40	6	2,544	0.23%
2022/09/23	10.1	70.91	103	74.98	70.40	-92.9	2,556	-3.63%	大賣/
2022/09/22	13	76.44	3	76.33	76.20	10	2,561	0.39%
2022/09/21	2	77.50	1	78.50	78.30	1	2,574	0.04%
2022/09/20	7	78.22	1	78.40	77.90	6	2,636	0.23%
2022/09/19	2.1	82.52	2	82.75	80.80	0.1	2,673	0.00%
2022/09/16	1	82.50	0	0.00	81.90	1	2,731	0.04%
2022/09/15	2	82.80	0	0.00	82.80	2	2,743	0.07%
2022/09/14	2.1	82.12	0	0.00	82.50	2.1	2,775	0.07%
2022/09/13	6	83.93	2	84.25	83.50	4	2,794	0.14%
2022/09/08	3	83.00	3	82.63	83.20	0	2,926	0.00%
2022/09/07	5	80.50	1	80.90	80.50	4	2,967	0.14%
2022/09/06	2.5	82.10	7	82.20	82.00	-4.6	3,156	-0.14%
2022/09/05	6.1	83.57	0	0.00	83.00	6.1	3,182	0.19%
2022/09/02	0.3	85.30	0	0.00	84.60	0.3	3,185	0.01%
2022/09/01	4.2	86.04	0	0.00	85.30	4.2	3,198	0.13%
2022/08/31	4.2	87.17	0	0.00	87.30	4.2	3,214	0.13%
2022/08/30	6.3	86.76	0	0.00	86.50	6.3	3,228	0.20%
2022/08/29	1	85.10	0	0.00	85.40	1	3,241	0.03%
2022/08/26	2.2	86.16	6	86.97	86.10	-3.9	3,237	-0.12%
2022/08/25	6.1	87.99	1	88.20	87.70	5.1	3,223	0.16%
2022/08/24	0	0.00	1	87.70	88.20	-1	3,225	-0.03%
2022/08/23	3.2	86.77	6	86.53	86.60	-2.8	3,215	-0.09%
2022/08/22	2.1	85.26	2	84.62	86.20	0.1	3,253	0.00%
2022/08/19	17	84.75	2.2	85.01	86.50	14.9	3,243	0.46%
2022/08/18	22.2	83.32	105.1	82.32	83.90	-83	3,198	-2.60%	大賣/
2022/08/17	10.1	91.80	1	89.20	88.00	9.1	3,013	0.30%
2022/08/16	4.1	98.50	1	99.70	97.70	3.1	2,843	0.11%
2022/08/15	0	0.00	6	100.67	101.00	-6	2,818	-0.21%
2022/08/12	1	100.50	6	100.08	100.00	-5	2,906	-0.17%
2022/08/11	2	99.50	0	0.00	99.10	2	2,927	0.07%
2022/08/08	0	0.00	7	98.04	100.00	-7	3,027	-0.23%
2022/08/05	1	98.50	1	97.70	98.90	0	3,159	0.00%
2022/08/04	3	97.63	0	0.00	97.20	3	3,186	0.09%
2022/08/03	0	0.00	0.3	100.50	99.90	-0.3	3,194	-0.01%
2022/08/02	1	99.10	0	0.00	98.90	1	3,214	0.03%
2022/08/01	0	0.00	1	103.50	101.50	-1	3,236	-0.03%
2022/07/29	1	101.50	0	0.00	102.00	1	3,250	0.03%
2022/07/28	3	100.50	3	101.50	100.50	0	3,278	0.00%
2022/07/27	0	0.00	1	100.00	101.00	-1	3,344	-0.03%
2022/07/26	8	101.04	3	100.00	99.40	5	3,399	0.15%
2022/07/25	1	98.88	2	101.75	100.00	-1	3,457	-0.03%
2022/07/22	0	0.00	1	99.00	98.00	-1	3,576	-0.03%
2022/07/21	0.3	97.20	0	0.00	97.80	0.3	3,745	0.01%
2022/07/20	1	97.20	0	0.00	97.40	1	4,535	0.02%
2022/07/19	1	97.10	3	97.53	97.40	-2	4,609	-0.04%
2022/07/18	6.2	93.20	37	94.24	94.50	-30.8	4,654	-0.66%
2022/07/15	2	95.15	1	94.80	94.40	1	4,720	0.02%
2022/07/14	1.3	95.40	1	96.00	96.30	0.3	4,833	0.01%
2022/07/13	5	98.76	4	99.33	96.40	1	4,957	0.02%
2022/07/12	8.4	99.01	3	99.10	98.00	5.4	5,311	0.10%
2022/07/08	3	105.33	1	104.00	105.00	2	6,030	0.03%
2022/07/07	9.1	105.85	7	106.43	106.00	2	6,067	0.03%
2022/07/06	2	106.75	3	109.50	106.50	-1	6,132	-0.02%
2022/07/05	11	113.23	17	113.44	112.50	-6	6,141	-0.10%
2022/07/04	0	0.00	18	110.78	112.50	-18	6,096	-0.30%
2022/07/01	4	111.38	9	111.22	109.00	-5	6,082	-0.08%
2022/06/30	13	111.73	24	111.77	110.50	-11	6,034	-0.18%
2022/06/29	10	108.95	10	109.65	110.50	0	6,062	0.00%
2022/06/28	16	108.84	1.2	108.47	108.50	14.8	6,091	0.24%
2022/06/27	2	107.50	1	108.00	108.00	1	6,062	0.02%
2022/06/24	0	0.00	3	105.00	107.50	-3	6,191	-0.05%
2022/06/23	3.1	100.65	1	100.50	101.50	2.1	6,235	0.03%
2022/06/22	8	101.69	12	101.58	99.70	-4	6,360	-0.06%
2022/06/21	1	99.70	4	100.25	101.00	-3	6,577	-0.05%
2022/06/20	2.2	99.68	7	100.44	99.80	-4.8	6,562	-0.07%
2022/06/17	10.1	100.80	4	100.00	101.00	6.1	6,524	0.09%
2022/06/16	6	107.58	8	106.50	105.50	-2	6,414	-0.03%
2022/06/15	14	112.39	11	111.13	108.00	3	6,386	0.05%
2022/06/14	3	109.33	0	0.00	110.00	3	6,176	0.05%
2022/06/13	2.1	112.76	2	113.25	112.00	0.1	6,137	0.00%
2022/06/10	3.1	114.03	18	113.61	113.50	-14.9	6,130	-0.24%
2022/06/09	12	115.00	5	114.60	114.50	7	6,112	0.11%
2022/06/08	10	113.05	0	0.00	113.50	10	6,089	0.16%
2022/06/06	4	112.88	1	113.50	113.00	3	6,101	0.05%
2022/06/02	5	113.80	0	0.00	112.50	5	6,122	0.08%
2022/06/01	1	114.00	1	115.00	114.00	0	6,132	0.00%
2022/05/31	0.1	116.00	0	0.00	116.00	0.1	6,126	0.00%
2022/05/30	0	0.00	4	117.25	116.50	-4	6,120	-0.07%
2022/05/27	1	113.00	0	0.00	113.00	1	6,065	0.02%
2022/05/26	3	113.00	1	113.00	112.50	2	6,065	0.03%
2022/05/25	1	115.50	1	115.50	115.00	0	6,042	0.00%
2022/05/24	10	116.35	2	116.00	114.50	8	6,028	0.13%
2022/05/23	1	118.00	6	119.33	119.50	-5	5,968	-0.08%
2022/05/20	4	120.63	8	121.94	117.50	-4	5,961	-0.07%
2022/05/19	6	117.25	7	118.79	119.00	-1	5,901	-0.02%
2022/05/18	4	119.50	9	120.56	120.00	-5	5,866	-0.09%
2022/05/17	4	117.88	4	118.25	118.50	0	5,839	0.00%
2022/05/16	4	117.25	3	118.33	118.50	1	5,809	0.02%
2022/05/13	10	117.20	9	117.22	116.00	1	5,750	0.02%
2022/05/12	7	114.21	2	116.50	112.00	5	5,612	0.09%
2022/05/11	6	117.17	15	118.77	115.50	-9	5,588	-0.16%
2022/05/10	5	116.10	3	116.67	117.50	2	5,551	0.04%
2022/05/09	3	116.50	2	117.50	116.00	1	5,528	0.02%
2022/05/06	8	121.31	6	120.17	119.50	2	5,498	0.04%
2022/05/05	6	123.00	1	122.50	122.00	5	5,479	0.09%
2022/05/04	1	122.00	1	123.00	120.50	0	5,462	0.00%
2022/05/03	4	124.50	1	123.50	123.50	3	5,418	0.06%
2022/04/29	0.6	127.01	0	0.00	127.50	0.6	5,388	0.01%
2022/04/28	33	130.63	24	127.83	125.00	9	5,336	0.17%
2022/04/27	18	130.31	21	131.29	134.00	-3	5,177	-0.06%
2022/04/26	39	132.72	35.8	134.95	133.50	3.2	5,001	0.06%
2022/04/25	11.1	126.25	12	126.92	127.50	-0.9	4,210	-0.02%
2022/04/22	13	128.54	18.7	128.95	128.50	-5.7	4,124	-0.14%
2022/04/21	1	128.50	5.1	130.17	127.50	-4.1	4,080	-0.10%
2022/04/20	6.1	131.32	9	130.67	131.00	-3	4,037	-0.07%
2022/04/19	6	133.17	17.1	133.40	133.50	-11.1	3,920	-0.28%
2022/04/18	18.2	132.20	27	131.87	132.50	-8.8	3,801	-0.23%
2022/04/15	37	128.74	74.1	130.62	130.50	-37.1	3,517	-1.05%
2022/04/14	4	120.14	14.1	121.03	124.00	-10	3,058	-0.33%
2022/04/13	2.1	117.98	3	118.00	117.50	-1	2,849	-0.03%
2022/04/12	6	114.75	19	117.39	118.50	-13	2,793	-0.47%
2022/04/11	6	115.92	6	117.50	115.00	0	2,716	0.00%
2022/04/08	0	0.00	2	116.50	116.50	-2	2,684	-0.07%
2022/04/07	2	112.50	0	0.00	112.00	2	2,655	0.08%
2022/04/06	3	116.50	3	114.83	115.00	0	2,628	0.00%
2022/04/01	7	115.36	16	114.63	115.50	-9	2,591	-0.35%
2022/03/31	10	113.40	6	113.92	111.00	4	2,490	0.16%
2022/03/30	2	113.50	3	113.00	112.50	-1	2,432	-0.04%
2022/03/29	15	115.93	56	115.03	113.50	-41	2,388	-1.72%
2022/03/28	4	119.75	4	117.13	121.50	0	2,230	0.00%
2022/03/25	8	118.88	50	117.43	119.00	-42	2,145	-1.96%
2022/03/24	83	119.10	41.1	118.52	119.50	41.9	2,259	1.86%
2022/03/23	4	112.13	3	111.67	111.50	1	2,226	0.04%
2022/03/22	0	0.00	1	111.00	112.00	-1	2,223	-0.04%
2022/03/21	4	109.75	0	0.00	109.50	4	2,209	0.18%
2022/03/18	2	110.00	12	109.92	109.00	-10	2,212	-0.45%
2022/03/14	1	106.00	0	0.00	107.50	1	2,210	0.05%
2022/03/11	1	105.51	0	0.00	106.50	1	2,213	0.05%
2022/03/10	8	106.88	0	0.00	106.50	8	2,216	0.36%
2022/03/09	8	105.44	1	106.50	105.50	7	2,212	0.32%
2022/03/08	5	107.30	2	107.00	105.00	3	2,187	0.14%
2022/03/07	13	108.54	0	0.00	108.00	13	2,158	0.60%
2022/03/04	2	113.74	8	113.31	112.00	-6	2,133	-0.28%
2022/03/03	2	113.50	1	114.00	114.00	1	2,133	0.05%
2022/03/02	0	0.00	6	112.50	112.50	-6	2,126	-0.28%
2022/03/01	30	111.17	0	0.00	111.50	30	2,128	1.41%
2022/02/25	1	108.50	0	0.00	108.50	1	2,217	0.05%
2022/02/24	4.7	110.32	5	110.20	108.50	-0.3	2,224	-0.01%
2022/02/22	1	112.00	0	0.00	111.50	1	2,257	0.04%
2022/02/21	3	114.00	54	112.91	113.50	-51	2,253	-2.26%
2022/02/17	1	110.00	0	0.00	110.50	1	2,241	0.04%
2022/02/14	0	0.00	4	110.13	110.00	-4	2,309	-0.17%
2022/02/10	3	110.50	5	111.90	112.00	-2	2,366	-0.08%
2022/02/09	1	110.50	0	0.00	110.50	1	2,447	0.04%
2022/02/08	1	111.50	2	110.75	110.50	-1	2,457	-0.04%
2022/02/07	1	108.50	4	108.50	110.00	-3	2,461	-0.12%
2022/01/26	3	105.33	0	0.00	106.00	3	2,482	0.12%
2022/01/25	8	106.13	3	105.50	105.50	5	2,498	0.20%
2022/01/24	4	108.50	0	0.00	109.00	4	2,524	0.16%
2022/01/21	2	112.50	0	0.00	111.00	2	2,549	0.08%
2022/01/20	3	113.00	2	113.50	113.50	1	2,657	0.04%
2022/01/19	21	112.81	0	0.00	112.50	21	2,676	0.78%
2022/01/18	1	116.50	7	116.14	115.50	-6	2,674	-0.22%
2022/01/17	12	114.42	21	114.00	114.00	-9	2,671	-0.34%
2022/01/14	4	115.38	0	0.00	115.00	4	2,695	0.15%
2022/01/13	29	117.28	31	118.48	116.00	-2	2,717	-0.07%
2022/01/12	6	115.58	15	115.90	116.00	-9	2,715	-0.33%
2022/01/11	16	117.03	0	0.00	116.50	16	2,728	0.59%
2022/01/10	12	117.54	19	119.53	121.00	-7	2,728	-0.26%
2022/01/07	18	115.89	26	116.87	116.50	-8	2,746	-0.29%
2022/01/06	3	113.67	12	113.63	114.50	-9	2,795	-0.32%
2022/01/05	2	112.50	2	114.25	112.00	0	2,868	0.00%
2022/01/04	7	112.93	0	0.00	113.00	7	2,989	0.23%
2022/01/03	4	112.00	11	113.86	114.00	-7	3,122	-0.22%
2021/12/29	1	110.00	0	0.00	111.00	1	4,067	0.02%
2021/12/28	5	109.50	0	0.00	110.50	5	4,345	0.12%
2021/12/27	64	110.27	2	110.00	110.50	62	4,786	1.30%
2021/12/24	2	110.50	0	0.00	110.50	2	5,362	0.04%
2021/12/23	6	112.00	1	112.00	111.50	5	5,554	0.09%
2021/12/22	0	0.00	4	113.25	112.00	-4	5,612	-0.07%
2021/12/21	9	114.61	19	113.95	114.00	-10	5,597	-0.18%
2021/12/20	48	117.27	33.1	117.88	114.00	15	5,569	0.27%
2021/12/17	14.1	115.82	87.1	115.78	116.50	-73.1	5,313	-1.37%
2021/12/14	44	109.18	0	0.00	108.50	44	5,104	0.86%
2021/12/13	1	108.50	0	0.00	110.00	1	5,102	0.02%
2021/12/10	5	108.50	0	0.00	108.50	5	5,104	0.10%
2021/12/09	15	110.10	0	0.00	110.00	15	5,102	0.29%
2021/12/08	1	112.00	31	110.06	110.50	-30	5,113	-0.59%
2021/12/07	2	110.50	0	0.00	111.00	2	5,148	0.04%
2021/12/06	14	110.29	1	112.00	110.50	13	5,157	0.25%
2021/12/03	1	113.00	1	111.50	110.50	0	5,182	0.00%
2021/11/30	3	109.00	0	0.00	112.00	3	5,196	0.06%
2021/11/29	0	0.00	2	108.00	109.00	-2	5,193	-0.04%
2021/11/26	3	110.50	0	0.00	110.00	3	5,190	0.06%
2021/11/25	27	112.33	1	112.50	111.50	26	5,200	0.50%
2021/11/24	5	114.20	5	114.40	112.00	0	5,212	0.00%
2021/11/23	1	112.00	1	111.00	111.00	0	5,118	0.00%
2021/11/22	8.1	111.07	0	0.00	109.50	8.1	5,143	0.16%
2021/11/19	5	111.50	5	112.50	111.50	0	5,154	0.00%
2021/11/18	0	0.00	4	108.50	109.00	-4	5,126	-0.08%
2021/11/17	5	107.80	0	0.00	107.50	5	5,138	0.10%
2021/11/16	5	108.80	8	108.50	108.50	-3	5,148	-0.06%
2021/11/15	18.1	109.08	1	110.00	109.00	17.1	5,155	0.33%
2021/11/12	1	111.00	1	111.50	111.00	0	5,142	0.00%
2021/11/11	3	114.00	4	113.25	112.50	-1	5,132	-0.02%
2021/11/10	2	114.75	2.4	115.55	114.00	-0.4	5,123	-0.01%
2021/11/09	1	114.00	11	114.05	114.50	-10	5,111	-0.20%
2021/11/08	15	115.57	48	111.55	114.00	-33	5,101	-0.65%
2021/11/05	1	110.00	0	0.00	110.50	1	5,044	0.02%
2021/11/03	1	113.00	6	113.50	112.00	-5	5,088	-0.10%
2021/11/02	17	113.09	2	114.00	111.50	15	5,088	0.29%
2021/11/01	6	115.00	6	116.92	115.00	0	5,076	0.00%
2021/10/29	19	113.89	3	112.50	113.00	16	5,063	0.32%
2021/10/28	64	113.91	40	112.84	114.00	24	5,017	0.48%
2021/10/27	3	106.67	2	107.50	109.00	1	4,896	0.02%
2021/10/26	5	106.70	7	107.00	106.00	-2	4,881	-0.04%
2021/10/25	2	105.50	3	105.83	105.50	-1	4,873	-0.02%
2021/10/22	3	106.00	2	107.50	105.50	1	4,896	0.02%
2021/10/21	2	107.50	2	108.50	108.00	0	4,909	0.00%
2021/10/20	7	108.43	7	107.21	106.50	0	4,874	0.00%
2021/10/19	6	108.33	2	108.00	108.00	4	4,845	0.08%
2021/10/18	4	109.25	4	107.75	107.50	0	4,837	0.00%
2021/10/15	7	108.93	7	109.21	110.50	0	4,826	0.00%
2021/10/14	16	114.41	7	113.79	111.50	9	4,733	0.19%
2021/10/13	9	114.28	11	115.23	118.00	-2	4,607	-0.04%
2021/10/12	10	116.55	7	117.43	113.00	3	4,523	0.07%
2021/10/08	11	122.41	11	121.55	121.00	0	4,420	0.00%
2021/10/07	27	119.39	36	121.44	123.50	-9	4,316	-0.21%
2021/10/06	49	127.69	51	127.49	122.00	-2	4,053	-0.05%
2021/10/05	54	117.61	27	118.63	123.50	27	3,406	0.79%
2021/10/04	35	117.73	92.1	121.10	121.50	-57.1	3,164	-1.80%
2021/10/01	51	118.02	39	118.65	113.00	12	2,791	0.43%
2021/09/30	8	114.56	16	113.88	116.50	-8	2,257	-0.35%
2021/09/29	2	106.50	1	107.00	106.00	1	2,115	0.05%
2021/09/24	10.1	103.00	0	0.00	102.50	10.1	2,382	0.42%
2021/09/23	2	102.25	0	0.00	102.00	2	2,481	0.08%
2021/09/22	2.1	103.50	2	103.50	102.50	0.1	2,597	0.00%
2021/09/17	3	103.50	0	0.00	103.50	3	2,701	0.11%
2021/09/16	3	103.50	0	0.00	104.00	3	2,764	0.11%
2021/09/15	1	104.50	0	0.00	104.50	1	2,857	0.03%
2021/09/14	1	105.50	0	0.00	105.00	1	3,029	0.03%
2021/09/09	0	0.00	19	104.87	106.50	-19	3,588	-0.53%
2021/09/08	20	104.18	2	105.00	103.00	18	3,798	0.47%
2021/09/07	1	107.00	7	107.86	107.00	-6	4,045	-0.15%
2021/09/03	4	109.50	0	0.00	108.50	4	4,632	0.09%
2021/09/02	2	110.50	1	110.50	110.50	1	4,879	0.02%
2021/08/31	4	111.63	7	113.07	112.00	-3	5,146	-0.06%
2021/08/30	2	110.50	21	111.83	112.00	-19	5,221	-0.36%
2021/08/27	0.1	114.50	15	113.17	113.00	-14.9	5,559	-0.27%
2021/08/26	16	116.16	21	117.93	115.00	-5	5,594	-0.09%
2021/08/25	5	112.00	10	114.50	114.50	-5	5,636	-0.09%
2021/08/24	0	0.00	0.1	110.50	110.50	-0.1	5,669	0.00%
2021/08/23	4	108.63	4	109.88	109.50	0	5,800	0.00%
2021/08/20	8	108.44	2	108.75	108.50	6	5,868	0.10%
2021/08/19	12	109.92	18.1	112.42	110.00	-6.1	5,888	-0.10%
2021/08/18	0	0.00	3	113.00	115.00	-3	5,895	-0.05%
2021/08/17	1	114.00	11	114.50	112.50	-10	5,908	-0.17%
2021/08/16	11	112.77	3	115.50	113.00	8	5,915	0.14%
2021/08/13	5	113.50	10	115.50	116.00	-5	5,921	-0.08%
2021/08/11	13	115.58	0	0.00	114.50	13	5,995	0.22%
2021/08/10	25	116.10	0	0.00	115.50	25	6,044	0.41%
2021/08/09	5	116.50	20	120.35	119.50	-15	6,130	-0.24%
2021/08/06	24.1	117.02	0	0.00	116.50	24.1	6,187	0.39%
2021/08/05	1	117.50	0.5	119.00	119.00	0.5	6,271	0.01%
2021/08/04	7.1	119.98	1	119.00	118.50	6.1	6,460	0.09%
2021/08/03	0	0.00	10	123.00	122.50	-10	6,669	-0.15%
2021/08/02	0	0.00	1	123.50	124.00	-1	6,996	-0.01%
2021/07/30	3	122.50	3.5	122.70	121.50	-0.5	7,098	-0.01%
2021/07/29	0	0.00	1	122.50	122.00	-1	7,252	-0.01%
2021/07/28	0	0.00	2	121.50	123.00	-2	7,292	-0.03%
2021/07/27	6	122.42	2	122.00	121.00	4	7,352	0.05%
2021/07/26	0.1	126.50	0	0.00	125.00	0.1	7,485	0.00%
2021/07/23	5	126.70	3	129.50	126.50	2	7,531	0.03%
2021/07/22	17	128.09	8	129.00	126.50	9	7,517	0.12%
2021/07/21	8.1	130.10	7	132.21	127.50	1.1	7,536	0.01%
2021/07/20	12	129.75	12	129.92	129.00	0	7,521	0.00%
2021/07/19	0	0.00	2	130.00	129.50	-2	7,501	-0.03%
2021/07/16	0	129.00	0	0.00	128.00	0	7,575	0.00%
2021/07/15	7	128.22	7	130.71	131.00	0	7,606	0.00%
2021/07/14	2.1	123.07	2	127.00	126.50	0.1	7,680	0.00%
2021/07/13	16	127.06	31	125.82	126.00	-15	7,810	-0.19%
2021/07/12	3	130.17	39	130.18	129.00	-36	7,844	-0.46%
2021/07/09	7	130.71	0.1	129.50	129.00	6.9	7,879	0.09%
2021/07/08	1.2	130.89	5	131.40	133.50	-3.9	7,911	-0.05%
2021/07/07	17.2	131.27	23	132.91	130.50	-5.8	7,908	-0.07%
2021/07/06	42.1	135.77	1	133.50	134.00	41.1	7,945	0.52%
2021/07/05	9	136.39	10.1	137.00	136.00	-1.1	7,924	-0.01%
2021/07/02	3	132.00	21	132.64	133.50	-18	7,828	-0.23%
2021/07/01	29.2	133.21	4.2	131.43	129.50	25	7,797	0.32%
2021/06/30	15	134.43	22.3	134.40	134.00	-7.3	7,705	-0.09%
2021/06/29	12	132.21	23	133.70	131.50	-11	7,616	-0.14%
2021/06/28	27	131.59	9.2	132.90	131.50	17.8	7,515	0.24%
2021/06/25	6	134.00	12	134.88	131.50	-6	7,436	-0.08%
2021/06/24	7	134.14	15	136.40	134.50	-8	7,399	-0.11%
2021/06/23	21.3	135.13	8.5	138.14	134.00	12.7	7,310	0.17%
2021/06/22	38.1	139.29	34.1	139.74	137.50	4	7,170	0.06%
2021/06/21	21.1	133.19	8	133.69	133.50	13.1	6,799	0.19%
2021/06/18	2	133.25	4	132.13	132.50	-2	6,703	-0.03%
2021/06/17	40.1	133.89	37	133.95	132.50	3.1	6,614	0.05%
2021/06/16	12	132.38	15.1	134.12	132.50	-3.1	6,410	-0.05%
2021/06/15	13	129.38	13	130.04	130.00	0	6,149	0.00%
2021/06/11	7.1	126.01	23	128.11	124.50	-15.9	5,929	-0.27%
2021/06/10	18	123.53	7	122.86	121.50	11	5,562	0.20%
2021/06/09	46	117.23	54	120.48	123.50	-8	5,306	-0.15%
2021/06/08	1	112.00	3	112.83	112.50	-2	5,065	-0.04%
2021/06/07	10	112.40	11	112.05	111.50	-1	5,059	-0.02%
2021/06/04	26	118.52	35.5	123.23	116.00	-9.5	4,986	-0.19%
2021/06/03	55	115.05	5	116.00	116.00	50	4,642	1.08%
2021/06/02	17	115.15	4	115.25	115.00	13	4,624	0.28%
2021/06/01	1	112.00	62	113.10	113.50	-61	4,574	-1.33%
2021/05/31	1	111.00	6.3	110.49	110.50	-5.3	4,564	-0.12%
2021/05/28	26.3	106.23	20	107.58	106.00	6.3	4,450	0.14%
2021/05/27	4	103.88	11	104.77	105.50	-7	4,400	-0.16%
2021/05/26	35	102.93	20	103.68	104.50	15	4,505	0.33%
2021/05/25	15	104.17	5	103.50	103.50	10	4,499	0.22%
2021/05/24	0	0.00	5	103.00	103.50	-5	4,519	-0.11%
2021/05/21	12	103.00	2	103.25	104.00	10	4,565	0.22%
2021/05/20	14	103.14	1	102.00	101.50	13	4,619	0.28%
2021/05/19	7	107.07	27	107.74	106.00	-20	4,617	-0.43%
2021/05/18	6	101.17	27	101.38	104.50	-21	4,604	-0.46%
2021/05/17	17	95.70	11	100.09	95.50	6	4,577	0.13%
2021/05/14	12	106.13	5	108.60	106.00	7	4,465	0.16%
2021/05/13	11	98.86	5	105.50	106.00	6	4,390	0.14%
2021/05/12	20	106.15	49.2	109.26	105.50	-29.2	4,288	-0.68%
2021/05/11	40	120.43	70	122.14	116.00	-30	4,090	-0.73%
2021/05/10	31	123.95	45.1	123.47	122.50	-14.1	3,867	-0.36%
2021/05/07	3	117.67	11.3	118.15	116.50	-8.3	3,558	-0.23%
2021/05/06	6	115.42	5.4	115.77	119.00	0.6	3,469	0.02%
2021/05/05	2	108.75	11	107.27	109.00	-9	3,343	-0.27%
2021/05/04	26	108.75	11	108.91	106.50	15	3,356	0.45%
2021/05/03	29.5	115.59	39.1	115.49	112.00	-9.6	3,386	-0.28%
2021/04/29	11.8	114.69	44	115.51	116.00	-32.3	3,283	-0.98%
2021/04/28	85.3	113.36	4	113.75	113.50	81.3	3,255	2.50%
2021/04/27	4	114.00	0	0.00	114.00	4	3,268	0.12%
2021/04/26	7	114.43	9	114.83	115.00	-2	3,267	-0.06%
2021/04/23	0	0.00	1.1	111.09	112.00	-1.1	3,305	-0.03%
2021/04/22	10.1	115.25	10.1	116.37	112.00	0	3,332	0.00%
2021/04/21	6	116.50	2.1	118.22	116.50	3.9	3,284	0.12%
2021/04/20	7	118.14	8	117.63	117.50	-1	3,261	-0.03%
2021/04/19	7	118.14	8	118.31	119.00	-1	3,242	-0.03%
2021/04/16	10	114.70	9	114.39	114.00	1	3,150	0.03%
2021/04/15	13	112.42	10	113.35	112.00	3	3,155	0.10%
2021/04/14	3	113.00	4.5	110.22	110.50	-1.5	3,196	-0.05%
2021/04/13	4	112.63	0	0.00	110.50	4	3,157	0.13%
2021/04/12	1	108.50	14	110.57	112.00	-13	3,162	-0.41%
2021/04/09	29	109.19	0	0.00	108.00	29	3,138	0.92%
2021/04/08	32	111.00	16	110.22	110.50	16	3,123	0.51%
2021/04/07	13.1	107.77	10	108.50	108.00	3.1	3,132	0.10%
2021/04/06	1	105.50	0	0.00	106.50	1	3,160	0.03%
2021/04/01	1	105.50	2	105.75	106.00	-1	3,207	-0.03%
2021/03/31	2	106.25	2	106.50	106.00	0	3,224	0.00%
2021/03/30	3	105.67	15	106.77	108.50	-12	3,245	-0.37%
2021/03/29	4	104.50	1	105.50	105.50	3	3,277	0.09%
2021/03/26	0	106.00	1	106.00	105.50	-1	3,391	-0.03%
2021/03/25	3	105.17	3	105.00	105.00	0	3,485	0.00%
2021/03/24	18.1	106.51	1	106.00	106.00	17.1	3,537	0.48%
2021/03/23	2	110.25	2	109.25	109.50	0	3,558	0.00%
2021/03/22	9	110.67	10	110.85	111.00	-1	3,572	-0.03%
2021/03/19	18	112.22	1	111.50	111.50	17	3,659	0.46%
2021/03/18	7	113.50	5	114.00	113.50	2	3,700	0.05%
2021/03/17	10	113.05	25	113.44	114.00	-15	3,728	-0.40%
2021/03/12	23	112.87	6.1	113.98	112.00	16.9	3,859	0.44%
2021/03/09	5	111.50	5	112.00	111.50	0	3,947	0.00%
2021/03/08	5	112.50	5	113.00	110.50	0	3,991	0.00%
2021/03/05	2	112.50	0	0.00	112.00	2	4,015	0.05%
2021/03/04	8	114.38	10	115.65	113.00	-2	4,113	-0.05%
2021/03/03	7	113.50	13	115.38	114.00	-6	4,160	-0.14%
2021/03/02	13	114.77	6	115.75	113.50	7	4,227	0.17%
2021/02/26	34	118.94	29	117.97	114.00	5	4,366	0.11%
2021/02/25	3	114.33	11	114.55	115.00	-8	4,307	-0.19%
2021/02/24	3	115.00	10	115.05	114.00	-7	4,359	-0.16%
2021/02/23	24	114.06	15	115.37	115.50	9	4,389	0.20%
2021/02/22	20	113.35	13	114.35	115.00	7	4,366	0.16%
2021/02/19	0	0.00	1.4	110.78	111.50	-1.4	4,314	-0.03%
2021/02/18	21	109.71	7	108.79	109.50	14	4,362	0.32%
2021/02/17	5	106.00	31	106.98	108.00	-26	4,402	-0.59%
2021/02/05	27	103.59	0	0.00	103.50	27	4,388	0.62%
2021/02/04	1	102.00	36	103.13	105.00	-35	4,417	-0.79%
2021/02/03	1	103.00	0	0.00	102.00	1	4,432	0.02%
2021/02/02	0	103.25	1	103.00	103.00	-1	4,487	-0.02%
2021/02/01	1	103.00	1	104.00	104.00	0	4,622	0.00%
2021/01/29	3	102.50	0	0.00	100.50	3	4,630	0.06%
2021/01/28	0	104.36	0	0.00	104.00	0	4,753	0.00%
2021/01/27	8	107.13	2	106.50	106.50	6	4,791	0.13%
2021/01/26	10	107.90	6	108.83	109.00	4	4,830	0.08%
2021/01/25	2	110.75	1	107.50	110.50	1	4,821	0.02%
2021/01/22	0	104.83	12	103.75	105.00	-12	4,748	-0.25%
2021/01/21	1	101.49	0	0.00	100.50	1	4,716	0.02%
2021/01/20	9	102.39	0	100.50	100.00	9	4,804	0.19%
2021/01/19	2	104.24	1	104.50	103.00	1	4,809	0.02%
2021/01/18	0	101.28	9	99.10	102.50	-9	4,802	-0.19%
2021/01/15	1	101.50	2	101.50	100.50	-1	4,794	-0.02%
2021/01/14	0	103.82	0	0.00	103.50	0	4,842	0.00%
2021/01/13	1	102.52	0	0.00	102.50	1	4,830	0.02%
2021/01/12	1	101.16	1	104.00	101.50	0	4,904	0.00%
2021/01/11	1	106.01	1	105.50	106.00	0	4,880	0.00%
2021/01/08	0	109.88	3	112.50	109.00	-3	4,914	-0.06%
2021/01/07	4	111.12	2	111.00	113.50	2	4,952	0.04%
2021/01/06	2	107.75	0	0.00	106.50	2	5,136	0.04%
2021/01/05	3	110.17	2	110.75	110.00	1	5,662	0.02%
2021/01/04	0	106.63	12	106.54	109.50	-12	5,885	-0.20%
2020/12/31	0	108.38	0	0.00	107.00	0	5,926	0.00%
2020/12/30	3	107.67	8	108.94	109.00	-5	6,274	-0.08%
2020/12/29	2	110.00	7.1	109.08	109.00	-5	6,638	-0.08%
2020/12/28	1.5	110.18	2.9	111.09	110.00	-1.3	6,673	-0.02%
2020/12/25	1	111.51	2	113.50	112.50	-1	6,715	-0.01%
2020/12/24	1	113.01	0	0.00	113.00	1	6,845	0.01%
2020/12/23	0	113.96	2	114.50	113.50	-2	7,092	-0.03%
2020/12/22	8	118.81	13	118.58	113.50	-5	7,963	-0.06%
2020/12/21	10	116.50	1.1	118.18	118.50	8.9	7,993	0.11%
2020/12/18	6	114.08	1	113.50	112.00	5	8,037	0.06%
2020/12/17	1	111.50	1	109.00	110.50	0	8,124	0.00%
2020/12/16	1	112.01	0	0.00	114.00	1	8,311	0.01%
2020/12/15	1.1	114.72	0	0.00	111.50	1.1	8,619	0.01%
2020/12/14	2	117.50	2	116.50	116.50	0	8,628	0.00%
2020/12/11	0	120.50	0	0.00	120.00	0	8,708	0.00%
2020/12/10	1	123.00	1	125.50	121.50	0	8,802	0.00%
2020/12/09	0	123.00	0	0.00	122.00	0	9,052	0.00%
2020/12/08	0.1	122.50	0	0.00	121.50	0.1	9,665	0.00%
2020/12/07	1	122.00	2	123.00	122.50	-1	9,957	-0.01%
2020/12/04	2.5	124.10	0	0.00	124.00	2.5	10,280	0.02%
2020/12/03	1	126.00	0.1	127.00	126.00	0.9	10,551	0.01%
2020/12/02	1	126.02	0	0.00	126.00	1	11,057	0.01%
2020/12/01	0	129.90	0.2	130.00	128.50	-0.2	11,168	0.00%
2020/11/30	2.5	133.40	21	131.74	130.50	-18.5	11,330	-0.16%
2020/11/27	3	129.00	2.1	128.55	129.00	0.9	11,394	0.01%
2020/11/26	0	0.00	1	127.00	127.00	-1	11,696	-0.01%
2020/11/25	18.1	124.31	4	124.50	125.50	14.1	12,113	0.12%
2020/11/24	4	120.25	1	119.50	120.00	3	12,092	0.02%
2020/11/23	3	121.17	2	121.50	122.00	1	12,418	0.01%
2020/11/20	1	123.01	2	123.50	123.50	-1	12,613	-0.01%
2020/11/18	2	124.75	2	124.50	124.50	0	13,059	0.00%
2020/11/17	1.3	124.72	1	126.50	124.00	0.3	13,204	0.00%
2020/11/16	7.1	127.28	0	0.00	125.50	7.1	13,334	0.05%
2020/11/13	0	130.50	0	0.00	130.00	0	13,382	0.00%
2020/11/12	5	129.40	0	0.00	128.50	5	13,825	0.04%
2020/11/11	0	0.00	2	131.50	130.50	-2	13,868	-0.01%
2020/11/10	8	131.31	0	0.00	130.50	8	13,956	0.06%
2020/11/09	3	133.67	15	134.37	134.00	-12	14,046	-0.09%
2020/11/06	0	0.00	2	131.00	131.00	-2	13,998	-0.01%
2020/11/05	25	132.84	6	133.25	130.00	19	14,170	0.13%
2020/11/04	0	132.00	41	131.28	129.50	-41	14,447	-0.28%
2020/11/03	0	0.00	1	132.00	131.50	-1	14,817	-0.01%
2020/11/02	4.1	128.24	3	128.17	127.50	1.1	14,818	0.01%
2020/10/30	11	132.45	1	131.00	130.00	10	14,818	0.07%
2020/10/29	1	132.00	1	132.00	132.00	0	14,959	0.00%
2020/10/28	0	0.00	1	134.50	133.50	-1	14,980	-0.01%
2020/10/27	1	128.50	1	131.50	132.00	0	14,965	0.00%
2020/10/26	1	132.50	2	132.00	130.00	-1	15,370	-0.01%
2020/10/23	5	131.80	8	132.69	132.00	-3	15,697	-0.02%
2020/10/22	2.1	129.78	3	129.33	131.00	-1	15,679	-0.01%
2020/10/21	2.1	132.24	1	132.50	132.00	1.1	15,659	0.01%
2020/10/20	3	131.67	2	133.00	132.50	1	15,711	0.01%
2020/10/19	3.1	135.66	3	135.00	135.00	0.1	15,682	0.00%
2020/10/16	2	138.25	1	136.00	134.50	1	15,822	0.01%
2020/10/15	15.1	138.40	3	140.00	138.00	12.1	15,821	0.08%
2020/10/14	9	142.11	6	142.50	141.50	3	15,766	0.02%
2020/10/13	28	140.50	39	141.03	139.50	-11	15,613	-0.07%
2020/10/12	19	137.76	43	138.87	139.00	-24	15,189	-0.16%
2020/10/08	8	135.75	4	136.75	135.00	4	15,200	0.03%
2020/10/07	44	138.15	40	138.78	135.50	4	15,128	0.03%
2020/10/06	10	136.05	41	137.04	138.00	-31	14,831	-0.21%
2020/10/05	8	127.94	4	128.50	130.00	4	14,654	0.03%
2020/09/30	5	125.40	7	126.43	128.00	-2	14,650	-0.01%
2020/09/29	9	123.44	8	123.06	125.00	1	14,619	0.01%
2020/09/28	16	125.22	17	124.79	124.00	-1	14,564	-0.01%
2020/09/25	149	135.06	139	133.54	123.50	10	14,299	0.07%	大買/大賣/
2020/09/24	5	131.30	6	131.92	131.00	-1	13,382	-0.01%
2020/09/23	8	131.25	5	132.00	133.00	3	13,238	0.02%
2020/09/22	7	129.93	7	130.93	130.00	0	13,125	0.00%
2020/09/21	14	134.50	10	135.60	132.00	4	13,008	0.03%
2020/09/18	4	132.88	9	134.11	135.00	-5	12,802	-0.04%
2020/09/17	2	129.00	0	0.00	129.00	2	12,474	0.02%
2020/09/16	1	129.00	1	132.00	132.00	0	12,394	0.00%
2020/09/15	4	129.00	10	128.90	129.50	-6	12,266	-0.05%
2020/09/14	8	128.88	10	129.30	129.00	-2	12,154	-0.02%
2020/09/11	28	136.91	35	136.96	130.50	-7	11,857	-0.06%
2020/09/10	14	131.71	9	132.78	133.50	5	11,230	0.04%
2020/09/09	19	130.24	20	129.33	134.00	-1	10,947	-0.01%
2020/09/08	11	129.73	22	128.80	127.00	-11	10,630	-0.10%
2020/09/07	11	133.05	25	134.80	132.50	-14	10,371	-0.13%
2020/09/04	9	124.17	11	124.14	124.00	-2	9,944	-0.02%
2020/09/03	14	123.71	32	123.59	124.50	-18	9,887	-0.18%
2020/09/02	4	121.25	126	121.51	123.50	-122	9,735	-1.25%	大賣/鉅額交易
2020/09/01	21	122.95	26	122.60	120.00	-5	9,670	-0.05%
2020/08/31	93	121.08	34	120.43	123.00	59	9,339	0.63%
2020/08/28	1	113.50	1	113.50	113.50	0	8,874	0.00%
2020/08/27	141	114.94	73	112.84	113.50	68	8,776	0.77%	大買/
2020/08/26	11	112.45	19	112.47	113.50	-8	8,455	-0.09%
2020/08/25	8	109.75	17	110.38	108.00	-9	8,298	-0.11%
2020/08/24	9	106.22	9	107.22	108.00	0	8,316	0.00%
2020/08/21	8	101.38	7	102.00	102.50	1	8,429	0.01%
2020/08/20	15	100.71	19	100.34	99.00	-4	8,356	-0.05%
2020/08/19	10	105.00	2	104.75	105.50	8	8,192	0.10%
2020/08/18	14	106.57	35	106.84	105.00	-21	8,084	-0.26%
2020/08/17	1	98.80	3	99.87	101.00	-2	7,657	-0.03%
2020/08/14	1	99.00	2	99.55	98.50	-1	7,612	-0.01%
2020/08/13	2	99.90	2	98.10	99.40	0	7,588	0.00%
2020/08/12	1	99.90	1	98.30	98.20	0	7,538	0.00%
2020/08/11	14	99.48	5	100.06	99.10	9	7,552	0.12%
2020/08/10	42	101.15	24	98.45	98.40	18	7,429	0.24%
2020/08/07	18	96.78	16	97.85	100.00	2	7,137	0.03%
2020/08/06	5	94.54	7	94.16	93.70	-2	6,803	-0.03%
2020/08/05	6	93.62	0	0.00	93.60	6	6,815	0.09%
2020/08/04	4	94.78	8	95.48	94.00	-4	6,837	-0.06%
2020/07/31	4	92.20	1	92.10	92.20	3	6,772	0.04%
2020/07/30	34	94.66	21	94.88	93.50	13	7,089	0.18%
2020/07/29	13	91.55	17	92.36	92.80	-4	7,121	-0.06%
2020/07/28	0	0.00	1	88.90	87.60	-1	6,862	-0.01%
2020/07/27	2	89.30	3	89.30	89.30	-1	6,882	-0.01%
2020/07/24	4	88.23	4	88.25	87.70	0	6,840	0.00%
2020/07/23	0	0.00	1	89.30	89.60	-1	6,813	-0.01%
2020/07/22	32	90.57	5	89.92	88.40	27	6,770	0.40%
2020/07/21	4	88.80	4	89.10	89.10	0	6,617	0.00%
2020/07/20	2	87.95	3	87.90	87.90	-1	6,546	-0.02%
2020/07/17	2	86.60	15	86.85	86.60	-13	6,502	-0.20%
2020/07/16	0	0.00	4	87.73	88.00	-4	6,434	-0.06%
2020/07/15	17	87.89	13	87.55	85.50	4	6,338	0.06%
2020/07/14	3	84.27	6	84.35	83.70	-3	6,094	-0.05%
2020/07/13	2	85.35	2	84.55	84.50	0	6,103	0.00%
2020/07/10	7	86.29	5	87.50	85.20	2	6,061	0.03%
2020/07/09	6	83.95	2	85.40	83.70	4	5,844	0.07%
2020/07/08	8	81.55	7	82.80	82.50	1	5,863	0.02%
2020/07/07	15	83.37	3	81.50	81.50	12	5,885	0.20%
2020/07/06	3	85.03	3	84.93	85.00	0	5,861	0.00%
2020/07/03	2	85.05	0	0.00	84.80	2	5,902	0.03%
2020/07/02	12	85.04	1	84.70	84.70	11	5,995	0.18%
2020/07/01	2	84.30	7	84.91	85.40	-5	6,078	-0.08%
2020/06/30	2	83.40	0	0.00	83.80	2	6,148	0.03%
2020/06/24	3	86.53	10	86.50	86.10	-7	6,224	-0.11%
2020/06/23	1	87.00	0	0.00	86.00	1	6,294	0.02%
2020/06/22	1	87.00	1	87.20	87.10	0	6,343	0.00%
2020/06/19	7	87.27	7	86.80	86.80	0	6,422	0.00%
2020/06/18	8	87.85	7	87.70	87.70	1	6,471	0.02%
2020/06/17	4	87.00	7	87.23	86.90	-3	6,542	-0.05%
2020/06/16	1	86.90	0	0.00	86.90	1	6,739	0.01%
2020/06/15	2	87.00	0	0.00	86.10	2	6,985	0.03%
2020/06/12	4	86.95	3	87.07	87.00	1	7,107	0.01%
2020/06/11	14	88.29	4	90.40	87.40	10	7,441	0.13%
2020/06/10	6	92.20	0	0.00	91.00	6	7,668	0.08%
2020/06/09	1	92.50	8	92.11	91.70	-7	8,053	-0.09%
2020/06/08	1	92.90	8	92.89	92.90	-7	8,207	-0.09%
2020/06/05	3	90.07	45	91.02	91.40	-42	8,337	-0.50%
2020/06/04	4	88.73	1	88.70	88.70	3	8,491	0.04%
2020/06/03	12	88.64	12	88.57	88.40	0	8,703	0.00%
2020/06/02	9	89.78	0	0.00	88.90	9	8,813	0.10%
2020/06/01	9	90.76	3	90.90	91.20	6	8,787	0.07%
2020/05/29	28	92.23	21	91.99	89.50	7	8,748	0.08%
2020/05/28	8	90.94	15	91.11	91.80	-7	8,599	-0.08%
2020/05/27	5	87.20	8	87.90	87.50	-3	8,429	-0.04%
2020/05/26	1	86.30	2	87.00	86.40	-1	8,592	-0.01%
2020/05/25	5	84.92	6	85.73	86.50	-1	8,772	-0.01%
2020/05/22	3	85.20	1	84.30	84.30	2	8,761	0.02%
2020/05/21	3	85.00	6	85.50	85.60	-3	8,736	-0.03%
2020/05/20	6	86.63	16	86.28	84.60	-10	8,723	-0.11%
2020/05/19	1	86.90	2	87.50	86.50	-1	8,637	-0.01%
2020/05/18	0	0.00	5	87.30	87.70	-5	8,557	-0.06%
2020/05/15	7	83.54	3	83.20	83.20	4	8,482	0.05%
2020/05/14	13	86.65	1	84.60	84.20	12	8,460	0.14%
2020/05/13	6	86.57	0	0.00	85.90	6	8,343	0.07%
2020/05/12	0	0.00	9	88.30	87.40	-9	8,258	-0.11%
2020/05/11	20	89.07	2	89.05	88.10	18	8,179	0.22%
2020/05/08	32	89.80	1	89.90	89.60	31	8,130	0.38%
2020/05/07	1	89.80	1	90.10	90.00	0	8,072	0.00%
2020/05/06	15	91.78	9	92.14	88.50	6	7,962	0.08%
2020/05/05	11	89.25	16	89.96	91.30	-5	7,567	-0.07%
2020/05/04	5	83.30	1	84.20	83.00	4	7,113	0.06%
2020/04/30	2	82.00	0	0.00	83.80	2	7,022	0.03%
2020/04/29	4	82.15	2	82.20	81.80	2	6,971	0.03%
2020/04/28	3	81.57	0	0.00	82.50	3	6,967	0.04%
2020/04/27	1	79.50	21	79.32	80.00	-20	6,962	-0.29%
2020/04/24	1	79.00	0	0.00	78.60	1	6,939	0.01%
2020/04/22	0	0.00	1	80.00	81.50	-1	6,872	-0.01%
2020/04/21	6	82.37	2	83.15	80.90	4	6,863	0.06%
2020/04/20	2	81.70	2	81.10	81.90	0	6,837	0.00%
2020/04/17	6	82.83	6	83.70	81.80	0	6,954	0.00%
2020/04/16	0	0.00	2	83.30	83.70	-2	6,962	-0.03%
2020/04/15	1	82.30	0	0.00	82.80	1	6,954	0.01%
2020/04/14	1	82.40	14	82.56	82.20	-13	6,966	-0.19%
2020/04/13	2	82.40	0	0.00	82.00	2	6,959	0.03%
2020/04/10	1	84.00	0	0.00	84.50	1	6,854	0.01%
2020/04/08	1	82.50	2	83.60	84.30	-1	6,713	-0.01%
2020/04/07	1	82.50	0	0.00	83.00	1	6,658	0.02%
2020/04/06	0	0.00	27	81.25	81.80	-27	6,569	-0.41%
2020/03/31	24	76.73	6	76.72	77.70	18	6,388	0.28%
2020/03/30	0	0.00	2	74.75	74.10	-2	6,324	-0.03%
2020/03/27	4	75.73	4	76.20	75.60	0	6,358	0.00%
2020/03/26	1	76.50	0	0.00	75.80	1	6,378	0.02%
2020/03/25	19	76.89	15	76.41	75.30	4	6,323	0.06%
2020/03/23	1	72.90	3	71.50	72.50	-2	6,196	-0.03%
2020/03/20	50	73.80	62.1	74.00	73.00	-12.1	6,100	-0.20%
2020/03/19	19	75.69	30	74.67	71.60	-11	5,881	-0.19%
2020/03/18	36	79.96	53	80.36	79.50	-17	5,633	-0.30%
2020/03/17	42	84.45	110	81.18	78.60	-68	5,468	-1.24%	大賣/
2020/03/16	30	85.88	31	86.65	83.60	-1	5,091	-0.02%
2020/03/13	68	80.69	28	83.13	84.40	40	4,749	0.84%
2020/03/12	4.1	80.23	58	80.75	81.00	-54	4,251	-1.27%
2020/03/11	18	83.27	6	84.08	83.00	12	4,036	0.30%
2020/03/10	28	80.05	43	79.03	83.30	-15	3,777	-0.40%
2020/03/09	156	80.16	11	80.14	78.60	145	3,560	4.07%	大買/鉅額交易
2020/03/06	8	78.88	6	79.25	78.70	2	3,313	0.06%
2020/03/05	1	76.50	1	77.90	77.50	0	3,167	0.00%
2020/03/04	1	75.90	0	0.00	75.90	1	3,118	0.03%
2020/03/03	11	77.98	10	77.90	78.10	1	3,053	0.03%
2020/03/02	1	75.10	11	78.32	79.00	-10	2,907	-0.34%
2020/02/27	9	77.03	11	78.58	73.60	-2	2,709	-0.07%
2020/02/26	1	76.50	1	77.00	77.00	0	2,456	0.00%
2020/02/21	10	73.10	0	0.00	73.10	10	2,184	0.46%
2020/02/19	7	72.87	7	72.30	72.30	0	2,161	0.00%
2020/02/18	0	0.00	22	72.49	71.80	-22	2,151	-1.02%
2020/02/17	20	71.80	38	71.79	72.30	-18	2,152	-0.84%
2020/02/14	12	69.50	6	69.50	69.50	6	2,097	0.29%
2020/02/11	1	68.90	4	68.70	68.50	-3	2,196	-0.14%
2020/02/07	0	0.00	3	68.10	67.40	-3	2,334	-0.13%
2020/02/06	0	0.00	2	68.90	68.90	-2	2,498	-0.08%
2020/02/05	0	0.00	6	69.00	68.10	-6	2,498	-0.24%
2020/02/03	6	64.30	0	0.00	66.90	6	2,519	0.24%
2020/01/31	11	68.30	0	0.00	68.60	11	2,555	0.43%
2020/01/30	34	68.00	3	69.40	66.90	31	2,568	1.21%
2020/01/20	5	72.20	0	0.00	71.80	5	2,529	0.20%
2020/01/16	4	71.70	1	72.00	72.60	3	2,596	0.12%
2020/01/15	1	72.00	0	0.00	71.30	1	2,611	0.04%
2020/01/14	0	0.00	16	72.55	72.30	-16	2,602	-0.61%
2020/01/13	4	75.25	20	74.90	72.50	-16	2,575	-0.62%
2020/01/09	1	68.80	0	0.00	68.50	1	2,378	0.04%
2020/01/08	20	68.00	1	68.80	68.00	19	2,370	0.80%
2020/01/06	0	0.00	1	71.10	71.10	-1	2,437	-0.04%
2019/12/30	3	72.60	0	0.00	72.30	3	2,545	0.12%
2019/12/25	0	0.00	1	73.80	72.60	-1	2,559	-0.04%
2019/12/24	9	75.08	0	0.00	75.00	9	2,531	0.36%
2019/12/23	1	75.60	1	74.50	75.80	0	2,496	0.00%
2019/12/20	1	72.80	1	73.20	73.20	0	2,407	0.00%
2019/12/19	1	73.50	1	72.70	72.70	0	2,446	0.00%
2019/12/18	1	72.60	4	72.63	73.20	-3	2,448	-0.12%
2019/12/17	0	0.00	2	72.40	72.00	-2	2,433	-0.08%
2019/12/16	1	72.00	1	72.30	72.00	0	2,484	0.00%
2019/12/13	0	0.00	1	72.30	72.10	-1	2,561	-0.04%
2019/12/11	2	71.70	2	71.20	71.20	0	2,681	0.00%
2019/12/10	0	0.00	1	72.00	71.80	-1	2,719	-0.04%
2019/11/28	0	0.00	2	72.55	72.20	-2	3,064	-0.07%
2019/11/27	1	74.10	1	73.30	73.10	0	3,066	0.00%
2019/11/26	1	73.00	1	73.50	73.80	0	3,088	0.00%
2019/11/25	0	0.00	2	72.55	72.70	-2	3,105	-0.06%
2019/11/14	0	0.00	3	74.00	72.50	-3	3,203	-0.09%
2019/11/13	2	74.80	2	74.30	74.20	0	3,175	0.00%
2019/11/12	9	74.76	9	74.60	74.60	0	3,174	0.00%
2019/11/11	2	74.15	0	0.00	73.00	2	3,136	0.06%
2019/11/08	1	76.00	1	75.60	75.60	0	3,100	0.00%
2019/11/07	8	76.21	9	75.77	76.30	-1	3,072	-0.03%
2019/11/06	4	76.18	5	76.56	75.20	-1	3,027	-0.03%
2019/11/05	28	76.27	27	75.53	75.00	1	2,937	0.03%
2019/11/01	10	72.80	1	72.80	72.80	9	2,777	0.32%
2019/10/31	1	71.30	0	0.00	71.30	1	2,826	0.04%
2019/10/25	3	73.70	0	0.00	71.50	3	3,007	0.10%
2019/10/23	15	73.60	0	0.00	73.50	15	3,136	0.48%
2019/10/17	1	75.30	0	0.00	75.20	1	3,452	0.03%
2019/10/14	0	0.00	1	78.20	77.60	-1	4,178	-0.02%
2019/10/09	3	76.37	5	77.04	77.40	-2	4,093	-0.05%
2019/10/08	6	76.38	7	76.83	76.20	-1	4,021	-0.02%
2019/10/07	1	75.10	0	0.00	75.10	1	3,963	0.03%
2019/10/04	2	75.10	3	74.50	74.50	-1	3,973	-0.03%
2019/10/03	17	75.37	14	74.60	74.60	3	4,037	0.07%
2019/10/02	1	75.30	0	0.00	75.30	1	4,017	0.02%
2019/09/26	1	76.60	1	77.50	75.30	0	4,005	0.00%
2019/09/25	1	76.50	0	0.00	76.80	1	3,976	0.03%
2019/09/24	0	0.00	2	77.15	77.00	-2	3,966	-0.05%
2019/09/23	1	76.20	1	76.40	75.80	0	3,918	0.00%
2019/09/20	2	76.60	3	76.20	75.80	-1	3,914	-0.03%
2019/09/19	19	76.72	3	76.83	76.30	16	3,899	0.41%
2019/09/18	14	77.86	10	77.87	77.70	4	3,860	0.10%
2019/09/17	14	77.61	13	77.84	77.30	1	3,835	0.03%
2019/09/16	40	78.94	38	78.18	77.50	2	3,934	0.05%
2019/09/12	12	77.03	10	77.08	76.80	2	3,825	0.05%
2019/09/11	12	75.86	10	76.52	76.60	2	3,803	0.05%
2019/09/10	12	75.13	11	75.25	74.80	1	3,744	0.03%
2019/09/09	0	0.00	1	75.20	75.20	-1	3,710	-0.03%
2019/09/06	3	75.23	3	75.70	76.00	0	3,696	0.00%
2019/09/05	1	74.20	0	0.00	74.20	1	3,689	0.03%
2019/09/04	10	74.90	0	0.00	74.90	10	3,762	0.27%
2019/09/03	1	74.90	2	74.95	74.10	-1	3,726	-0.03%
2019/09/02	2	70.80	0	0.00	71.60	2	3,675	0.05%
2019/08/28	17	69.26	21	68.41	68.00	-4	3,922	-0.10%
2019/08/27	1	71.00	0	0.00	70.00	1	3,929	0.03%
2019/08/26	1	71.50	0	0.00	71.30	1	3,998	0.03%
2019/08/23	1	70.00	1	71.50	71.50	0	3,993	0.00%
2019/08/16	0	0.00	1	73.20	73.50	-1	3,934	-0.03%
2019/08/13	6	74.23	6	73.40	73.40	0	4,081	0.00%
2019/08/12	2	74.70	2.1	74.79	74.30	-0.1	4,085	0.00%
2019/08/05	1	73.00	0	0.00	72.90	1	4,117	0.02%
2019/08/02	0.1	73.80	0	0.00	73.40	0.1	4,112	0.00%
2019/08/01	2	76.00	1	75.40	75.40	1	4,051	0.02%
2019/07/30	1	76.90	0	0.00	75.80	1	4,001	0.02%
2019/07/29	1	80.50	0	0.00	79.90	1	3,882	0.03%
2019/07/26	1	82.00	2	81.50	81.60	-1	3,842	-0.03%
2019/07/25	0	0.00	1	80.00	79.80	-1	3,739	-0.03%
2019/07/24	1	80.30	1	80.10	79.80	0	3,714	0.00%
2019/07/23	3	78.40	2	79.50	79.00	1	3,639	0.03%
2019/07/22	3	79.83	6	78.57	78.80	-3	3,615	-0.08%
2019/07/19	1	77.40	16	79.58	79.20	-15	3,610	-0.42%
2019/07/18	4	79.03	2	80.05	76.80	2	3,515	0.06%
2019/07/17	11	78.52	12.4	78.36	78.10	-1.4	3,303	-0.04%
2019/07/16	2	72.75	2	71.80	74.00	0	2,902	0.00%
2019/07/15	0	0.00	3	69.50	69.30	-3	2,751	-0.11%
2019/07/12	0	0.00	1	69.90	69.60	-1	2,834	-0.04%
2019/07/11	1	71.00	0	0.00	69.80	1	2,876	0.03%
2019/07/10	5	70.30	0	0.00	70.30	5	2,876	0.17%
2019/07/09	5	70.50	2	70.50	70.50	3	2,869	0.10%
2019/07/04	0	0.00	25	68.82	69.00	-25	2,863	-0.87%
2019/06/28	1.1	65.18	0	0.00	64.90	1.1	2,906	0.04%
2019/06/27	0.1	65.70	0	0.00	65.50	0.1	2,937	0.00%
2019/06/26	0	0.00	1	66.40	66.40	-1	2,975	-0.03%
2019/06/21	50.1	67.89	28	67.20	66.90	22.1	2,962	0.74%
2019/06/20	4	70.25	4	69.90	69.90	0	2,865	0.00%
2019/06/19	12	69.52	17	69.83	69.90	-5	2,941	-0.17%
2019/06/18	25	69.94	24	69.30	69.30	1	3,037	0.03%
2019/06/17	17	70.07	19	69.74	69.70	-2	3,236	-0.06%
2019/06/14	5	69.60	5	69.60	69.60	0	3,334	0.00%
2019/06/13	13	70.28	13	69.74	69.60	0	3,325	0.00%
2019/06/12	9	71.12	3	70.77	70.00	6	3,290	0.18%
2019/06/11	5	69.66	3	69.73	69.30	2	3,206	0.06%
2019/06/10	3	69.87	1	69.80	70.10	2	3,183	0.06%
2019/06/05	3	68.83	72	68.83	68.60	-69	3,078	-2.24%
2019/06/04	2	65.90	0	0.00	66.00	2	2,931	0.07%
2019/06/03	12	65.76	101	65.53	64.10	-89	2,900	-3.07%	大賣/
2019/05/31	8	64.98	7	65.31	65.40	1	2,850	0.04%
2019/05/30	1	62.10	0	0.00	62.00	1	2,749	0.04%
2019/05/28	0	62.20	0	0.00	62.20	0	2,772	0.00%
2019/05/21	21	64.08	21	63.42	63.10	0	2,864	0.00%
2019/05/20	11	64.66	20	65.02	64.40	-9	2,977	-0.30%
2019/05/16	1	61.50	1	61.90	60.00	0	2,945	0.00%
2019/05/14	1	59.40	1	59.70	60.40	0	2,978	0.00%
2019/05/13	3	59.60	11	60.30	59.00	-8	3,060	-0.26%
2019/05/09	12	62.07	1	62.80	62.00	11	3,214	0.34%
2019/05/07	4	63.78	4	63.80	63.70	0	3,348	0.00%
2019/05/06	13	63.49	2	63.40	63.60	11	3,616	0.30%
2019/05/03	3	63.47	2	63.90	63.50	1	3,946	0.03%
2019/05/02	11	63.40	12	63.74	62.40	-1	4,045	-0.02%
2019/04/30	1	61.30	0	0.00	60.90	1	4,023	0.02%
2019/04/26	4	62.95	6	63.58	62.40	-2	4,083	-0.05%
2019/04/25	6	65.60	0	0.00	64.60	6	4,066	0.15%
2019/04/23	0	0.00	19	69.10	68.20	-19	4,058	-0.47%
2019/04/22	6	70.57	5	69.36	68.90	1	4,040	0.02%
2019/04/19	6	69.23	4	68.20	68.20	2	4,055	0.05%
2019/04/18	2	68.90	2	70.00	70.00	0	4,143	0.00%
2019/04/17	3	70.46	0	0.00	69.40	3	4,083	0.07%
2019/04/16	6.1	72.21	6	71.90	71.90	0.1	4,072	0.00%
2019/04/15	6	72.25	0	0.00	72.50	6	4,159	0.14%
2019/04/12	5	71.50	5	71.90	71.90	0	4,313	0.00%
2019/04/11	0	0.00	2	75.70	74.00	-2	4,398	-0.05%
2019/04/10	4	74.00	6	73.90	74.50	-2	4,433	-0.05%
2019/04/09	11	73.95	16.1	73.67	73.60	-5.1	4,515	-0.11%
2019/04/08	4	74.88	6	74.10	74.10	-2	4,521	-0.04%
2019/04/03	10	73.85	0	0.00	73.70	10	4,517	0.22%
2019/03/29	0	74.20	0	0.00	74.00	0	4,907	0.00%
2019/03/28	0.1	71.40	0	0.00	71.40	0.1	4,929	0.00%
2019/03/27	9	73.73	17.9	73.78	72.80	-8.9	4,948	-0.18%
2019/03/26	0	0.00	0.1	74.20	73.80	-0.1	5,053	0.00%
2019/03/22	5	75.34	0	0.00	76.30	5	5,057	0.10%
2019/03/21	4	76.53	4	75.75	74.20	0	5,039	0.00%
2019/03/14	0	0.00	1	68.50	68.20	-1	4,799	-0.02%
2019/03/13	5	69.76	5	69.20	69.00	0	4,848	0.00%
2019/03/12	1	70.20	2	69.10	69.10	-1	4,923	-0.02%
2019/03/11	3	69.73	6	69.22	69.00	-3	5,007	-0.06%
2019/03/08	7	68.31	9	68.13	69.40	-2	5,068	-0.04%
2019/03/07	2	67.75	1	67.10	67.30	1	5,365	0.02%
2019/03/06	1	68.90	0	0.00	68.80	1	5,518	0.02%
2019/03/05	12	68.89	15	69.03	68.90	-3	5,601	-0.05%
2019/03/04	11	70.45	18	70.36	69.10	-7	5,658	-0.12%
2019/02/27	4	69.58	1	69.40	69.40	3	5,910	0.05%
2019/02/26	6	69.92	1	69.20	69.20	5	6,016	0.08%
2019/02/25	1	70.10	8	70.50	70.40	-7	6,074	-0.12%
2019/02/22	11	70.23	7	70.09	70.10	4	6,109	0.07%
2019/02/21	26	71.77	27	71.03	71.00	-1	6,109	-0.02%
2019/02/20	5	70.46	2	70.10	70.10	3	6,103	0.05%
2019/02/19	13	71.18	17	70.95	70.10	-4	6,159	-0.06%
2019/02/18	3	67.77	2	68.80	68.50	1	6,167	0.02%
2019/02/14	2	68.75	3	68.50	68.50	-1	6,673	-0.01%
2019/02/13	7	69.37	2	69.20	68.70	5	6,744	0.07%
2019/02/12	3	69.30	0	0.00	70.00	3	6,721	0.04%
2019/02/11	170	69.57	4	71.00	69.90	166	6,675	2.49%	大買/鉅額交易
2019/01/30	1	66.10	5	66.40	65.80	-4	6,692	-0.06%
2019/01/29	0	0.00	2	66.10	66.90	-2	6,755	-0.03%
2019/01/28	0	0.00	1	66.90	66.30	-1	6,809	-0.01%
2019/01/25	41	65.71	39	64.69	64.40	2	6,929	0.03%
2019/01/24	17	62.98	23	63.93	65.60	-6	6,718	-0.09%
2019/01/23	21	59.57	17	59.09	60.00	4	6,490	0.06%
2019/01/22	0	0.00	1	56.50	56.30	-1	6,503	-0.02%
2019/01/21	5	55.30	0	0.00	55.20	5	6,652	0.08%
2019/01/18	0	0.00	1	58.10	58.10	-1	6,676	-0.01%
2019/01/17	9	58.42	7	57.67	56.60	2	6,808	0.03%
2019/01/16	10	57.50	11	57.79	57.80	-1	6,925	-0.01%
2019/01/15	10	56.20	10	56.20	56.50	0	7,096	0.00%
2019/01/14	1	55.00	1	54.80	54.20	0	7,266	0.00%
2019/01/10	5	55.96	1	54.60	55.10	4	7,773	0.05%
2019/01/09	0	0.00	112	53.38	53.00	-112	7,830	-1.43%	大賣/鉅額交易
2019/01/08	10	52.54	23	52.98	52.50	-13	7,968	-0.16%
2019/01/07	14	52.91	165	53.36	52.80	-151	8,129	-1.86%	大賣/鉅額交易
2019/01/04	8	55.76	10	56.12	52.50	-2	8,277	-0.02%
2019/01/03	11	58.24	459	57.90	58.30	-448	8,492	-5.28%	大賣/鉅額交易
2019/01/02	10	61.88	9	61.88	61.10	1	8,680	0.01%
2018/12/28	4	66.20	0	0.00	65.00	4	8,801	0.05%
2018/12/26	6	64.57	6	64.67	63.20	0	9,370	0.00%
2018/12/25	9	64.91	9	65.36	65.00	0	9,769	0.00%
2018/12/24	21	67.31	18	67.49	67.10	3	10,018	0.03%
2018/12/22	5	62.90	9	63.72	65.00	-4	10,207	-0.04%
2018/12/21	1	58.20	1	58.80	59.10	0	10,623	0.00%
2018/12/20	3	60.30	3	60.73	59.00	0	10,960	0.00%
2018/12/19	11	60.99	7	60.39	60.50	4	11,468	0.03%
2018/12/18	3	61.50	1	62.00	61.00	2	11,953	0.02%
2018/12/17	0	0.00	2	63.20	63.20	-2	12,303	-0.02%
2018/12/14	11	63.51	15	63.37	63.20	-4	12,465	-0.03%
2018/12/13	4	66.65	4	67.18	65.00	0	12,579	0.00%
2018/12/12	0	0.00	2	65.55	66.20	-2	12,862	-0.02%
2018/12/11	1	64.50	1	64.90	64.50	0	13,107	0.00%
2018/12/10	3	64.90	2	65.55	64.30	1	13,465	0.01%
2018/12/07	5	64.54	5	65.08	64.40	0	13,711	0.00%
2018/12/06	1	65.70	1	66.00	64.80	0	14,114	0.00%
2018/12/05	1	66.90	1	66.70	66.90	0	14,250	0.00%
2018/12/04	4	69.08	6	69.53	69.20	-2	14,513	-0.01%
2018/12/03	1	68.40	2	68.90	68.30	-1	14,797	-0.01%
2018/11/30	34	66.39	51	67.78	67.80	-17	14,973	-0.11%
2018/11/29	17	69.81	3	69.63	68.20	14	14,764	0.09%
2018/11/28	5	71.00	4	71.05	71.00	1	14,595	0.01%
2018/11/27	12	72.35	18	72.17	73.00	-6	14,535	-0.04%
2018/11/26	22	71.37	23	71.55	72.30	-1	14,478	-0.01%
2018/11/23	11	74.69	4	75.43	74.80	7	14,229	0.05%
2018/11/22	10	78.89	0	0.00	76.50	10	14,115	0.07%
2018/11/21	2	80.50	2	80.95	80.30	0	14,052	0.00%
2018/11/19	2	80.85	1	80.50	80.70	1	14,004	0.01%
2018/11/16	5	81.58	7	81.71	80.30	-2	14,049	-0.01%
2018/11/15	18	84.25	16	83.11	82.20	2	13,976	0.01%
2018/11/14	14	85.79	18	84.58	83.80	-4	13,824	-0.03%
2018/11/13	10	80.75	10	79.73	80.90	0	13,419	0.00%
2018/11/12	9	80.51	8	81.10	80.20	1	13,402	0.01%
2018/11/08	4	79.03	3	80.23	78.50	1	13,296	0.01%
2018/11/07	4	81.25	4	80.88	80.30	0	13,236	0.00%
2018/11/06	8	81.04	9	81.51	79.50	-1	13,157	-0.01%
2018/11/02	8	78.45	8	78.79	77.70	0	12,891	0.00%
2018/11/01	11	75.06	11	74.18	74.50	0	12,665	0.00%
2018/10/31	9	74.88	10	74.40	74.30	-1	12,596	-0.01%
2018/10/30	7	71.59	11	70.43	74.20	-4	12,473	-0.03%
2018/10/29	22	75.54	35	73.93	72.20	-13	12,330	-0.11%
2018/10/26	35	79.63	26	80.45	77.10	9	12,151	0.07%
2018/10/25	22	79.05	25	78.42	80.00	-3	12,043	-0.02%
2018/10/24	15	80.50	14	82.19	81.10	1	11,906	0.01%
2018/10/23	17	82.77	6	82.33	81.40	11	11,815	0.09%
2018/10/22	27	80.62	32	80.79	81.80	-5	11,596	-0.04%
2018/10/19	19	76.45	20	78.00	78.70	-1	11,432	-0.01%
2018/10/18	30	76.83	40	77.70	76.90	-10	11,219	-0.09%
2018/10/17	13	76.21	26	76.25	75.00	-13	10,919	-0.12%
2018/10/16	20	77.32	20	77.42	75.50	0	10,849	0.00%
2018/10/15	17	79.54	22	80.22	78.00	-5	10,703	-0.05%
2018/10/12	29	79.41	23	79.56	81.00	6	10,551	0.06%
2018/10/11	20	79.34	127	78.36	77.40	-107	10,349	-1.03%	大賣/鉅額交易
2018/10/09	11	84.47	30	84.89	86.00	-19	10,213	-0.19%
2018/10/08	12	83.90	7	84.41	83.00	5	10,041	0.05%
2018/10/05	22	85.74	21	85.73	86.00	1	9,870	0.01%
2018/10/04	16	84.96	13	85.85	88.90	3	9,556	0.03%
2018/10/03	43	88.80	31	86.65	84.30	12	9,225	0.13%
2018/10/02	31	90.90	18	91.27	90.00	13	8,836	0.15%
2018/10/01	10.1	89.57	50	87.70	92.50	-39.9	8,548	-0.47%
2018/09/28	47	96.72	72	95.05	90.90	-25	8,092	-0.31%
2018/09/27	37	98.78	9	97.24	99.00	28	7,571	0.37%
2018/09/26	59	94.74	14	95.11	100.00	45	7,234	0.62%
2018/09/25	27	94.27	33	94.56	91.40	-6	6,718	-0.09%
2018/09/21	49	88.90	8	90.08	93.50	41	6,141	0.67%
2018/09/20	17	85.16	8	85.80	86.20	9	5,790	0.16%
2018/09/19	19	85.21	4	84.75	84.40	15	5,686	0.26%
2018/09/18	20	84.69	8	85.59	83.50	12	5,687	0.21%
2018/09/17	2	82.00	21	84.30	85.20	-19	5,506	-0.35%
2018/09/14	23	79.44	2	79.15	80.00	21	5,357	0.39%
2018/09/13	9	84.01	4	84.80	83.10	5	5,057	0.10%
2018/09/12	19	83.07	8	83.34	85.00	11	4,890	0.22%
2018/09/11	0	0.00	9	77.97	79.50	-9	5,000	-0.18%
2018/09/10	12	75.64	6	75.50	77.50	6	4,947	0.12%
2018/09/07	32	73.66	27	73.41	74.50	5	4,690	0.11%
2018/09/06	13	71.19	18	70.91	69.30	-5	4,552	-0.11%
2018/09/05	11	68.59	17	69.66	69.70	-6	4,361	-0.14%
2018/09/04	1	63.60	1	63.50	63.40	0	4,267	0.00%
2018/08/31	7	64.26	3	64.03	63.80	4	4,283	0.09%
2018/08/30	46	64.25	6	64.03	64.10	40	4,310	0.93%
2018/08/29	1	62.70	0	0.00	62.20	1	4,346	0.02%
2018/08/28	0	0.00	1	62.50	62.00	-1	4,388	-0.02%
2018/08/27	2	62.75	2	63.50	62.70	0	4,500	0.00%
2018/08/23	1	63.80	2	63.50	62.90	-1	4,554	-0.02%
2018/08/22	2	61.25	2	61.00	60.80	0	4,475	0.00%
2018/08/21	7	61.54	8	60.80	61.10	-1	4,499	-0.02%
2018/08/20	14	60.99	14	60.39	61.50	0	4,545	0.00%
2018/08/17	6	61.32	7	60.57	60.50	-1	4,488	-0.02%
2018/08/16	0	0.00	1	60.60	62.80	-1	4,435	-0.02%
2018/08/15	2	62.60	1	63.00	62.00	1	4,526	0.02%
2018/08/14	2	62.30	0	0.00	63.60	2	4,522	0.04%
2018/08/13	1	63.60	1	63.10	62.00	0	4,511	0.00%
2018/08/06	1	68.80	0	0.00	68.80	1	4,434	0.02%
2018/08/03	1	69.80	1	69.70	69.70	0	4,453	0.00%
2018/08/02	1	69.30	0	0.00	68.80	1	4,448	0.02%
2018/08/01	0	0.00	1	69.70	69.30	-1	4,488	-0.02%
2018/07/31	6	68.95	8	69.30	69.30	-2	4,509	-0.04%
2018/07/30	39	69.78	42	68.88	68.70	-3	4,552	-0.07%
2018/07/27	0	0.00	1	68.80	68.80	-1	4,530	-0.02%
2018/07/26	13	67.85	8	68.23	68.30	5	4,516	0.11%
2018/07/25	5	70.98	3	70.03	69.80	2	4,465	0.04%
2018/07/24	10	70.42	4	70.10	70.10	6	4,457	0.13%
2018/07/23	62	71.04	59	70.23	70.00	3	4,763	0.06%
2018/07/20	27	69.02	29	69.00	69.00	-2	4,936	-0.04%
2018/07/19	47	68.74	47	68.29	68.30	0	4,961	0.00%
2018/07/18	15	68.17	33	68.10	68.10	-18	4,975	-0.36%
2018/07/17	84	70.27	71	67.76	67.20	13	4,953	0.26%
2018/07/16	75	68.43	78	70.02	70.60	-3	4,762	-0.06%
2018/07/13	13	65.21	13	64.04	64.20	0	4,662	0.00%
2018/07/12	13	64.97	13	64.50	64.50	0	4,647	0.00%
2018/07/11	63	64.80	65	64.76	64.70	-2	4,662	-0.04%
2018/07/10	1	64.00	2	65.05	65.40	-1	4,665	-0.02%
2018/07/09	17	62.95	15	63.21	63.40	2	4,700	0.04%
2018/07/06	2	61.60	2	61.30	61.30	0	4,740	0.00%
2018/07/05	2	61.50	2	61.00	61.00	0	5,370	0.00%
2018/07/03	1	61.10	1	61.00	60.10	0	6,390	0.00%
2018/07/02	1	62.70	1	63.20	62.30	0	6,626	0.00%
2018/06/29	9	64.82	11	64.45	63.50	-2	7,054	-0.03%
2018/06/28	19	63.87	13	63.90	63.90	6	7,658	0.08%
2018/06/27	60	66.72	71	63.86	62.70	-11	8,332	-0.13%
2018/06/26	63	63.40	66	62.68	64.90	-3	8,802	-0.03%
2018/06/25	46	63.55	48	62.34	62.10	-2	8,792	-0.02%
2018/06/22	21	64.09	21	61.55	61.60	0	8,963	0.00%
2018/06/21	28	69.39	25	66.80	66.20	3	9,315	0.03%
2018/06/20	59	70.29	49	70.32	70.20	10	9,496	0.11%
2018/06/19	2	65.60	5	67.70	69.50	-3	9,680	-0.03%
2018/06/15	14	62.86	12	63.36	63.20	2	9,827	0.02%
2018/06/14	27	64.96	13	63.21	62.50	14	9,898	0.14%
2018/06/13	7	57.63	6	60.60	60.60	1	10,054	0.01%
2018/06/12	2	55.35	4	56.20	55.10	-2	10,117	-0.02%
2018/06/11	7	54.53	6	54.78	54.70	1	10,221	0.01%
2018/06/08	9	55.38	9	55.21	54.70	0	10,384	0.00%
2018/06/07	9	57.10	12	57.18	56.60	-3	10,840	-0.03%
2018/06/06	7	59.11	6	58.90	58.90	1	11,129	0.01%
2018/06/05	9	57.22	11	56.78	56.20	-2	11,160	-0.02%
2018/06/04	11	57.65	13	57.95	58.00	-2	11,225	-0.02%
2018/06/01	10	49.26	13	51.31	54.20	-3	11,274	-0.03%
2018/05/31	20	49.78	11	49.47	49.35	9	11,491	0.08%
2018/05/30	11	50.51	7	51.21	50.00	4	11,776	0.03%
2018/05/29	10	51.08	11	51.12	50.50	-1	11,998	-0.01%
2018/05/28	37	50.91	5	50.46	50.30	32	12,283	0.26%
2018/05/25	20	55.40	1	55.20	55.10	19	12,605	0.15%
2018/05/24	8	59.35	8	59.30	59.00	0	13,238	0.00%
2018/05/23	14	59.65	6	59.20	59.20	8	13,666	0.06%
2018/05/22	3	57.00	0	0.00	58.00	3	13,930	0.02%
2018/05/16	25	51.40	0	0.00	51.40	25	15,251	0.16%
2018/05/10	26	48.58	0	0.00	48.60	26	17,546	0.15%
2018/05/09	33	44.50	0	0.00	49.00	33	17,854	0.18%
2018/05/08	100	47.55	0	0.00	46.80	100	17,929	0.56%
2018/05/07	2	51.00	2	49.00	52.00	0	17,936	0.00%
2018/04/27	24	72.59	34	72.37	73.80	-10	18,128	-0.06%
2018/04/26	22	79.66	26	73.74	73.70	-4	17,823	-0.02%
2018/04/24	5	83.50	2	85.00	81.00	3	17,647	0.02%
2018/04/23	3	83.07	1	83.00	83.50	2	17,918	0.01%
2018/04/20	8	83.20	6	82.10	82.60	2	17,939	0.01%
2018/04/19	15	83.42	0	0.00	83.50	15	17,908	0.08%
2018/04/18	0	0.00	18	83.21	83.10	-18	17,921	-0.10%
2018/04/17	10	83.20	22	82.75	83.00	-12	17,958	-0.07%
2018/04/16	8	82.06	0	0.00	82.60	8	18,044	0.04%
2018/04/13	10	84.55	18	85.00	84.80	-8	18,169	-0.04%
2018/04/12	12	83.63	11	85.09	85.00	1	18,343	0.01%
2018/04/11	32	82.88	31	84.07	86.00	1	18,776	0.01%
2018/04/10	48	95.62	35	88.81	83.30	13	18,412	0.07%
2018/04/09	21	88.07	30	91.13	92.50	-9	17,913	-0.05%
2018/04/03	25	83.24	77	83.66	84.10	-52	17,701	-0.29%
2018/04/02	19	82.55	17	83.01	81.70	2	17,646	0.01%
2018/03/31	24	82.53	26	80.62	80.50	-2	17,313	-0.01%
2018/03/30	53	80.25	71	82.46	83.40	-18	16,682	-0.11%
2018/03/29	28	72.74	96	73.51	75.90	-68	15,958	-0.43%
2018/03/28	17	69.71	15	69.53	69.00	2	15,366	0.01%
2018/03/27	17	70.11	34	70.09	69.50	-17	15,310	-0.11%
2018/03/26	18	69.19	27	69.28	70.00	-9	15,026	-0.06%
2018/03/23	26	66.60	19	66.02	67.50	7	14,647	0.05%
2018/03/22	16	66.61	34	69.07	65.70	-18	14,338	-0.13%
2018/03/21	5	65.90	6	66.35	65.70	-1	13,650	-0.01%
2018/03/20	6	63.97	20	64.12	64.30	-14	13,424	-0.10%
2018/03/19	50	63.67	38	64.45	63.10	12	13,399	0.09%
2018/03/16	20	62.49	19	61.60	61.20	1	13,028	0.01%
2018/03/15	16	61.23	24	61.40	61.40	-8	12,907	-0.06%
2018/03/14	21	60.73	18	61.47	61.00	3	12,787	0.02%
2018/03/13	29	63.19	17	59.42	60.00	12	12,630	0.10%
2018/03/12	6	59.72	39	62.44	62.90	-33	12,141	-0.27%
2018/03/09	8	58.16	9	57.30	57.20	-1	11,822	-0.01%
2018/03/08	13	58.22	12	58.05	58.50	1	11,720	0.01%
2018/03/07	2	59.50	3	60.93	58.00	-1	11,607	-0.01%
2018/03/06	23	59.77	22	59.90	60.70	1	11,486	0.01%
2018/03/05	24	60.05	22	58.92	59.00	2	11,234	0.02%
2018/03/02	32	62.70	9	62.83	61.80	23	10,941	0.21%
2018/03/01	16	62.88	6	62.87	63.50	10	10,699	0.09%
2018/02/27	31	61.39	33	61.80	62.50	-2	10,391	-0.02%
2018/02/26	23	56.59	9	58.03	59.00	14	10,017	0.14%
2018/02/23	55	66.07	9	66.76	56.50	46	9,342	0.49%
2018/02/22	12	59.71	33	61.39	62.70	-21	8,886	-0.24%
2018/02/21	23	54.56	27	55.43	57.00	-4	8,514	-0.05%
2018/02/12	6	50.41	31	51.90	51.90	-25	8,049	-0.31%
2018/02/09	1	46.70	18	46.59	47.20	-17	7,837	-0.22%
2018/02/08	4	46.36	14	47.89	46.30	-10	7,587	-0.13%
2018/02/07	26	53.25	9	51.48	48.95	17	7,199	0.24%
2018/02/06	83	56.49	53	53.92	52.20	30	6,565	0.46%
2018/02/05	46	55.24	37	57.02	58.00	9	5,914	0.15%
2018/02/02	15	51.73	16	52.40	52.80	-1	5,273	-0.02%
2018/02/01	6	47.29	2	46.75	48.00	4	4,891	0.08%
2018/01/31	6	40.43	6	43.63	43.65	0	4,577	0.00%
2018/01/30	3	40.35	3	40.00	39.70	0	4,503	0.00%
2018/01/29	10	39.46	7	40.09	39.70	3	4,515	0.07%
2018/01/26	20	42.00	27	39.70	40.00	-7	4,440	-0.16%
2018/01/23	0	0.00	1	40.45	41.60	-1	4,313	-0.02%
2018/01/19	15	40.00	0	0.00	37.55	15	4,297	0.35%
2018/01/18	10	36.50	5	37.50	37.50	5	4,220	0.12%
2018/01/17	0	0.00	32	29.70	34.10	-32	4,175	-0.77%
2018/01/16	2	33.00	0	0.00	33.00	2	3,850	0.05%
2018/01/11	1	44.10	0	0.00	45.20	1	3,760	0.03%
2018/01/10	29	40.96	0	0.00	41.10	29	3,707	0.78%
2018/01/09	2	37.03	1	37.35	37.40	1	3,597	0.03%
2018/01/08	7	33.33	3	33.55	34.00	4	3,450	0.12%
2018/01/05	36	28.77	31	29.50	30.95	5	3,223	0.16%
2018/01/04	1	27.05	1	27.70	28.15	0	2,767	0.00%
2018/01/03	6	24.35	6	24.89	25.60	0	2,512	0.00%
2018/01/02	1	21.85	53	23.02	23.30	-52	2,309	-2.25%